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
2026-06-10 0 5.800 5.790 5.800 5.760 5.860 6,761,555 39,242,401 5.8038 5.800 5.790 5.800 5.760 5.860 6,761,555 5.8038 -0.51%
2026-06-09 0 5.830 5.820 5.830 5.800 5.880 5,199,804 30,352,122 5.8372 5.830 5.820 5.830 5.800 5.880 5,199,804 5.8372 0.00%
2026-06-08 0 5.830 5.820 5.830 5.750 5.860 12,452,966 72,766,202 5.8433 5.830 5.820 5.830 5.750 5.860 12,452,966 5.8433 -1.19%
2026-06-05 0 5.900 5.880 5.900 5.780 5.900 21,954,022 129,219,703 5.8859 5.900 5.880 5.900 5.780 5.900 21,954,022 5.8859 2.08%
2026-06-04 0 5.780 5.780 5.800 5.770 5.890 7,073,990 41,052,132 5.8032 5.780 5.780 5.800 5.770 5.890 7,073,990 5.8032 -2.03%
2026-06-03 0 5.900 5.890 5.900 5.840 5.990 6,967,067 41,189,881 5.9121 5.900 5.890 5.900 5.840 5.990 6,967,067 5.9121 -1.34%
2026-06-02 0 5.980 5.970 5.980 5.810 6.000 9,937,054 58,904,471 5.9278 5.980 5.970 5.980 5.810 6.000 9,937,054 5.9278 2.22%
2026-06-01 0 5.850 5.850 5.860 5.640 5.870 12,596,227 72,800,048 5.7795 5.850 5.850 5.860 5.640 5.870 12,596,227 5.7795 2.81%
2026-05-29 0 5.690 5.690 5.700 5.650 5.740 19,848,192 112,944,840 5.6904 5.690 5.690 5.700 5.650 5.740 19,848,192 5.6904 0.18%
2026-05-28 0 5.680 5.680 5.690 5.660 5.800 14,589,587 83,083,275 5.6947 5.680 5.680 5.690 5.660 5.800 14,589,587 5.6947 -1.90%
2026-05-27 0 5.790 5.780 5.790 5.650 5.850 8,597,560 49,627,344 5.7723 5.790 5.780 5.790 5.650 5.850 8,597,560 5.7723 1.76%
2026-05-26 0 5.690 5.680 5.690 5.630 5.900 12,748,631 73,121,465 5.7356 5.690 5.680 5.690 5.630 5.900 12,748,631 5.7356 -2.99%
2026-05-22 0 6.150 6.130 6.150 6.070 6.170 10,312,006 63,234,503 6.1321 5.865 5.846 5.865 5.789 5.884 10,812,732 5.8482 0.82%
2026-05-21 0 6.100 6.100 6.110 6.070 6.140 8,911,126 54,405,038 6.1053 5.818 5.818 5.827 5.789 5.856 9,343,829 5.8226 -0.49%
2026-05-20 0 6.130 6.110 6.130 6.060 6.130 7,052,753 43,100,999 6.1112 5.846 5.827 5.846 5.779 5.846 7,395,218 5.8282 0.33%
2026-05-19 0 6.110 6.090 6.110 6.040 6.160 13,001,869 79,163,380 6.0886 5.827 5.808 5.827 5.760 5.875 13,633,208 5.8067 0.33%
2026-05-18 0 6.090 6.090 6.100 6.060 6.170 9,130,125 55,526,336 6.0817 5.808 5.808 5.818 5.779 5.884 9,573,462 5.8000 -0.98%
2026-05-15 0 6.150 6.140 6.150 6.120 6.190 6,136,671 37,660,910 6.1370 5.865 5.856 5.865 5.837 5.903 6,434,653 5.8528 -0.65%
2026-05-14 0 6.190 6.170 6.190 6.130 6.230 7,287,485 44,961,407 6.1697 5.903 5.884 5.903 5.846 5.941 7,641,348 5.8840 -0.16%
2026-05-13 0 6.200 6.190 6.200 6.190 6.260 4,953,432 30,737,585 6.2053 5.913 5.903 5.913 5.903 5.970 5,193,959 5.9179 -0.80%
2026-05-12 0 6.250 6.250 6.260 6.220 6.340 4,427,483 27,750,272 6.2677 5.961 5.961 5.970 5.932 6.046 4,642,471 5.9775 -0.95%
2026-05-11 0 6.310 6.300 6.310 6.200 6.310 7,416,175 46,406,385 6.2575 6.018 6.008 6.018 5.913 6.018 7,776,287 5.9677 0.64%
2026-05-08 0 6.270 6.260 6.270 6.110 6.370 14,732,840 92,173,712 6.2563 5.980 5.970 5.980 5.827 6.075 15,448,231 5.9666 1.95%
2026-05-07 0 6.150 6.140 6.150 6.100 6.170 5,439,727 33,369,621 6.1344 5.865 5.856 5.865 5.818 5.884 5,703,867 5.8504 0.00%
2026-05-06 0 6.150 6.140 6.150 6.100 6.180 4,248,101 26,022,419 6.1257 5.865 5.856 5.865 5.818 5.894 4,454,379 5.8420 -0.16%
2026-05-05 0 6.160 6.150 6.160 6.020 6.170 6,363,369 38,968,902 6.1239 5.875 5.865 5.875 5.741 5.884 6,672,359 5.8403 1.99%
2026-05-04 0 6.040 6.030 6.040 6.010 6.080 4,544,751 27,414,762 6.0322 5.760 5.751 5.760 5.732 5.798 4,765,433 5.7528 0.00%
2026-04-30 0 6.040 6.030 6.040 6.000 6.060 3,444,359 20,804,222 6.0401 5.760 5.751 5.760 5.722 5.779 3,611,609 5.7604 0.67%
2026-04-29 0 6.000 6.000 6.010 6.000 6.070 5,436,072 32,707,806 6.0168 5.722 5.722 5.732 5.722 5.789 5,700,035 5.7382 -0.33%
2026-04-28 0 6.020 6.020 6.030 6.010 6.100 4,657,354 28,134,395 6.0409 5.741 5.741 5.751 5.732 5.818 4,883,504 5.7611 -1.15%
2026-04-27 0 6.090 6.080 6.090 6.080 6.120 2,304,233 14,048,948 6.0970 5.808 5.798 5.808 5.798 5.837 2,416,121 5.8147 0.16%
2026-04-24 0 6.080 6.080 6.110 6.080 6.130 3,040,777 18,536,173 6.0959 5.798 5.798 5.827 5.798 5.846 3,188,430 5.8136 -0.65%
2026-04-23 0 6.120 6.120 6.140 6.070 6.150 3,013,156 18,405,218 6.1083 5.837 5.837 5.856 5.789 5.865 3,159,468 5.8254 0.49%
2026-04-22 0 6.090 6.080 6.090 6.070 6.120 3,481,149 21,202,775 6.0907 5.808 5.798 5.808 5.789 5.837 3,650,185 5.8087 -0.81%
2026-04-21 0 6.140 6.110 6.140 6.040 6.140 5,238,723 31,993,969 6.1072 5.856 5.827 5.856 5.760 5.856 5,493,103 5.8244 1.82%
2026-04-20 0 6.030 6.020 6.030 6.010 6.090 6,011,129 36,353,938 6.0478 5.751 5.741 5.751 5.732 5.808 6,303,015 5.7677 -0.33%
2026-04-17 0 6.050 6.020 6.050 5.970 6.050 4,095,135 24,643,900 6.0178 5.770 5.741 5.770 5.694 5.770 4,293,985 5.7392 0.33%
2026-04-16 0 6.030 6.020 6.030 5.970 6.040 3,724,004 22,418,550 6.0200 5.751 5.741 5.751 5.694 5.760 3,904,833 5.7412 0.67%
2026-04-15 0 5.990 5.990 6.010 5.970 6.020 3,200,074 19,183,047 5.9946 5.713 5.713 5.732 5.694 5.741 3,355,462 5.7170 -0.66%
2026-04-14 0 6.030 6.020 6.030 5.990 6.030 3,582,217 21,536,191 6.0120 5.751 5.741 5.751 5.713 5.751 3,756,161 5.7336 0.17%
2026-04-13 0 6.020 5.990 6.020 5.950 6.020 3,911,691 23,471,296 6.0003 5.741 5.713 5.741 5.674 5.741 4,101,633 5.7224 0.33%
2026-04-10 0 6.000 6.000 6.010 5.960 6.040 4,303,743 25,775,745 5.9891 5.722 5.722 5.732 5.684 5.760 4,512,722 5.7118 -0.66%
2026-04-09 0 6.040 6.020 6.040 5.940 6.040 4,510,542 27,026,335 5.9918 5.760 5.741 5.760 5.665 5.760 4,729,563 5.7143 1.34%
2026-04-08 0 5.960 5.950 5.960 5.900 5.970 5,512,400 32,765,837 5.9440 5.684 5.674 5.684 5.627 5.694 5,780,069 5.6688 1.19%
2026-04-02 0 5.890 5.870 5.890 5.850 5.930 5,587,572 32,783,499 5.8672 5.617 5.598 5.617 5.579 5.655 5,858,891 5.5955 -0.51%
2026-04-01 0 5.920 5.900 5.920 5.830 5.920 6,027,414 35,505,829 5.8907 5.646 5.627 5.646 5.560 5.646 6,320,091 5.6179 2.07%
2026-03-31 0 5.800 5.780 5.800 5.750 5.810 7,362,251 42,594,913 5.7856 5.531 5.512 5.531 5.484 5.541 7,719,744 5.5177 0.87%
2026-03-30 0 5.750 5.750 5.760 5.750 5.830 7,631,779 44,069,308 5.7744 5.484 5.484 5.493 5.484 5.560 8,002,360 5.5070 -1.54%
2026-03-27 0 5.840 5.820 5.840 5.760 5.860 6,126,811 35,653,916 5.8193 5.570 5.550 5.570 5.493 5.589 6,424,314 5.5498 0.69%
2026-03-26 0 5.800 5.780 5.800 5.770 5.870 4,010,249 23,246,091 5.7967 5.531 5.512 5.531 5.503 5.598 4,204,977 5.5282 -1.02%
2026-03-25 0 5.860 5.850 5.860 5.830 5.900 4,956,662 29,076,499 5.8661 5.589 5.579 5.589 5.560 5.627 5,197,346 5.5945 -0.17%
2026-03-24 0 5.870 5.870 5.880 5.790 5.900 6,909,025 40,462,607 5.8565 5.598 5.598 5.608 5.522 5.627 7,244,511 5.5853 1.56%
2026-03-23 0 5.780 5.770 5.780 5.700 5.880 13,812,544 79,655,427 5.7669 5.512 5.503 5.512 5.436 5.608 14,483,248 5.4998 -2.86%
2026-03-20 0 5.950 5.900 5.950 5.870 5.970 24,338,134 144,665,387 5.9440 5.674 5.627 5.674 5.598 5.694 25,519,935 5.6687 0.34%
2026-03-19 0 5.930 5.930 5.940 5.890 5.970 4,045,623 23,994,242 5.9309 5.655 5.655 5.665 5.617 5.694 4,242,069 5.6563 0.00%
2026-03-18 0 5.930 5.920 5.930 5.880 6.000 8,152,683 48,354,042 5.9311 5.655 5.646 5.655 5.608 5.722 8,548,558 5.6564 0.51%
2026-03-17 0 5.900 5.900 5.910 5.900 6.020 6,188,754 36,747,353 5.9378 5.627 5.627 5.636 5.627 5.741 6,489,265 5.6628 -1.67%
2026-03-16 0 6.000 5.990 6.000 5.930 6.020 4,557,497 27,234,370 5.9757 5.722 5.713 5.722 5.655 5.741 4,778,798 5.6990 -0.33%
2026-03-13 0 6.020 6.000 6.020 5.950 6.020 5,240,934 31,464,217 6.0036 5.741 5.722 5.741 5.674 5.741 5,495,421 5.7255 0.00%
2026-03-12 0 6.020 6.010 6.020 5.970 6.020 5,347,013 32,087,174 6.0010 5.741 5.732 5.741 5.694 5.741 5,606,651 5.7231 0.84%
2026-03-11 0 5.970 5.970 5.980 5.910 5.980 6,333,271 37,669,626 5.9479 5.694 5.694 5.703 5.636 5.703 6,640,799 5.6725 1.02%
2026-03-10 0 5.910 5.910 5.930 5.880 5.980 10,446,164 61,867,333 5.9225 5.636 5.636 5.655 5.608 5.703 10,953,405 5.6482 0.68%
2026-03-09 0 5.870 5.870 5.900 5.860 6.010 11,418,411 67,183,417 5.8838 5.598 5.598 5.627 5.589 5.732 11,972,862 5.6113 -2.33%
2026-03-06 0 6.010 6.000 6.010 5.910 6.020 10,599,370 63,431,611 5.9845 5.732 5.722 5.732 5.636 5.741 11,114,050 5.7073 1.69%
2026-03-05 0 5.910 5.910 5.920 5.840 6.020 17,173,280 101,843,400 5.9303 5.636 5.636 5.646 5.570 5.741 18,007,173 5.6557 1.90%
2026-03-04 0 5.800 5.800 5.820 5.800 5.930 13,143,617 76,706,041 5.8360 5.531 5.531 5.550 5.531 5.655 13,781,839 5.5657 -2.19%
2026-03-03 0 5.930 5.920 5.930 5.880 5.960 7,525,614 44,581,639 5.9240 5.655 5.646 5.655 5.608 5.684 7,891,040 5.6497 1.02%
2026-03-02 0 5.870 5.870 5.880 5.870 6.000 13,216,535 78,075,563 5.9074 5.598 5.598 5.608 5.598 5.722 13,858,298 5.6338 -1.18%
2026-02-27 0 5.940 5.930 5.940 5.880 5.940 6,855,253 40,584,302 5.9202 5.665 5.655 5.665 5.608 5.665 7,188,128 5.6460 0.51%
2026-02-26 0 5.910 5.900 5.910 5.900 5.980 10,133,474 60,203,272 5.9410 5.636 5.627 5.636 5.627 5.703 10,625,531 5.6659 -0.84%
2026-02-25 0 5.960 5.960 5.970 5.960 6.060 7,501,745 45,033,975 6.0031 5.684 5.684 5.694 5.684 5.779 7,866,012 5.7251 -1.16%
2026-02-24 0 6.030 6.010 6.030 5.930 6.030 6,578,496 39,458,040 5.9980 5.751 5.732 5.751 5.655 5.751 6,897,932 5.7203 1.34%
2026-02-23 0 5.950 5.950 5.960 5.940 6.020 3,889,632 23,190,375 5.9621 5.674 5.674 5.684 5.665 5.741 4,078,503 5.6860 0.00%
2026-02-20 0 5.950 5.940 5.950 5.930 6.010 7,917,095 47,255,062 5.9687 5.674 5.665 5.674 5.655 5.732 8,301,530 5.6923 -1.49%
2026-02-16 0 6.040 6.000 6.040 5.870 6.040 4,919,316 29,356,852 5.9677 5.760 5.722 5.760 5.598 5.760 5,158,186 5.6913 1.34%
2026-02-13 0 5.960 5.960 5.970 5.930 6.030 10,972,861 65,443,394 5.9641 5.684 5.684 5.694 5.655 5.751 11,505,677 5.6879 -1.32%
2026-02-12 0 6.040 6.030 6.040 6.030 6.200 8,766,990 53,154,511 6.0630 5.760 5.751 5.760 5.751 5.913 9,192,694 5.7823 -1.79%
2026-02-11 0 6.150 6.140 6.150 6.030 6.200 10,654,492 65,309,075 6.1297 5.865 5.856 5.865 5.751 5.913 11,171,848 5.8459 0.33%
2026-02-10 0 6.130 6.120 6.130 6.060 6.150 7,991,480 48,829,875 6.1102 5.846 5.837 5.846 5.779 5.865 8,379,527 5.8273 0.99%
2026-02-09 0 6.070 6.040 6.070 5.990 6.070 6,454,517 39,073,609 6.0537 5.789 5.760 5.789 5.713 5.789 6,767,933 5.7733 0.50%
2026-02-06 0 6.040 6.020 6.040 5.920 6.080 8,478,708 50,962,068 6.0106 5.760 5.741 5.760 5.646 5.798 8,890,414 5.7322 -0.66%
2026-02-05 0 6.080 6.070 6.080 6.000 6.100 10,345,267 62,594,967 6.0506 5.798 5.789 5.798 5.722 5.818 10,847,608 5.7704 0.16%
2026-02-04 0 6.070 6.050 6.070 5.980 6.080 12,606,997 76,117,231 6.0377 5.789 5.770 5.789 5.703 5.798 13,219,162 5.7581 1.17%
2026-02-03 0 6.000 5.980 6.000 5.840 6.000 17,324,674 103,452,478 5.9714 5.722 5.703 5.722 5.570 5.722 18,165,918 5.6949 2.04%
2026-02-02 0 5.880 5.850 5.880 5.750 5.880 10,139,430 58,871,956 5.8062 5.608 5.579 5.608 5.484 5.608 10,631,776 5.5374 0.86%
2026-01-30 0 5.830 5.830 5.850 5.830 5.920 14,874,314 87,217,982 5.8637 5.560 5.560 5.579 5.560 5.646 15,596,575 5.5921 -0.85%
2026-01-29 0 5.880 5.860 5.880 5.760 5.900 10,783,875 63,118,693 5.8531 5.608 5.589 5.608 5.493 5.627 11,307,514 5.5820 1.38%
2026-01-28 0 5.800 5.780 5.800 5.670 5.800 8,283,374 47,825,342 5.7737 5.531 5.512 5.531 5.407 5.531 8,685,595 5.5063 1.22%
2026-01-27 0 5.730 5.700 5.730 5.580 5.790 10,780,924 61,570,434 5.7111 5.465 5.436 5.465 5.322 5.522 11,304,420 5.4466 2.69%
2026-01-26 0 5.580 5.570 5.580 5.510 5.600 3,977,323 22,151,460 5.5694 5.322 5.312 5.322 5.255 5.341 4,170,452 5.3115 1.09%
2026-01-23 0 5.520 5.520 5.530 5.520 5.570 5,711,953 31,649,145 5.5409 5.264 5.264 5.274 5.264 5.312 5,989,312 5.2843 0.00%
2026-01-22 0 5.520 5.510 5.520 5.480 5.520 4,193,578 23,080,144 5.5037 5.264 5.255 5.264 5.226 5.264 4,397,208 5.2488 0.55%
2026-01-21 0 5.490 5.470 5.490 5.420 5.490 5,392,923 29,406,512 5.4528 5.236 5.217 5.236 5.169 5.236 5,654,790 5.2003 1.29%
2026-01-20 0 5.420 5.410 5.420 5.370 5.420 8,550,217 46,145,857 5.3970 5.169 5.159 5.169 5.121 5.169 8,965,395 5.1471 0.93%
2026-01-19 0 5.370 5.370 5.400 5.370 5.500 7,280,054 39,470,084 5.4217 5.121 5.121 5.150 5.121 5.245 7,633,556 5.1706 -2.19%
2026-01-16 0 5.490 5.470 5.490 5.450 5.490 4,200,901 22,983,756 5.4711 5.236 5.217 5.236 5.198 5.236 4,404,887 5.2178 0.37%
2026-01-15 0 5.470 5.450 5.470 5.440 5.500 5,846,592 31,948,372 5.4644 5.217 5.198 5.217 5.188 5.245 6,130,488 5.2114 -0.55%
2026-01-14 0 5.500 5.490 5.500 5.440 5.500 6,203,814 33,982,832 5.4777 5.245 5.236 5.245 5.188 5.245 6,505,056 5.2241 0.36%
2026-01-13 0 5.480 5.460 5.480 5.450 5.550 7,868,985 43,176,735 5.4870 5.226 5.207 5.226 5.198 5.293 8,251,084 5.2329 -0.72%
2026-01-12 0 5.520 5.490 5.520 5.480 5.530 5,124,207 28,213,283 5.5059 5.264 5.236 5.264 5.226 5.274 5,373,026 5.2509 0.18%
2026-01-09 0 5.510 5.500 5.510 5.430 5.530 6,177,022 33,858,478 5.4814 5.255 5.245 5.255 5.179 5.274 6,476,963 5.2275 0.73%
2026-01-08 0 5.470 5.460 5.470 5.470 5.510 5,809,446 31,867,521 5.4855 5.217 5.207 5.217 5.217 5.255 6,091,539 5.2314 -0.55%
2026-01-07 0 5.500 5.480 5.500 5.460 5.510 5,605,035 30,741,421 5.4846 5.245 5.226 5.245 5.207 5.255 5,877,202 5.2306 0.18%
2026-01-06 0 5.490 5.480 5.490 5.470 5.560 9,098,848 49,977,165 5.4927 5.236 5.226 5.236 5.217 5.303 9,540,666 5.2383 -0.72%
2026-01-05 0 5.530 5.520 5.530 5.490 5.590 8,427,236 46,567,880 5.5259 5.274 5.264 5.274 5.236 5.331 8,836,442 5.2700 -0.18%
2026-01-02 0 5.540 5.530 5.540 5.390 5.540 9,630,499 52,996,917 5.5030 5.283 5.274 5.283 5.140 5.283 10,098,133 5.2482 2.59%
2025-12-31 0 5.400 5.390 5.400 5.280 5.710 54,809,369 296,116,041 5.4027 5.150 5.140 5.150 5.035 5.446 57,470,780 5.1525 -5.26%
2025-12-30 0 5.700 5.690 5.700 5.670 5.830 11,783,959 67,504,642 5.7285 5.436 5.427 5.436 5.407 5.560 12,356,160 5.4632 -2.40%
2025-12-29 0 5.840 5.830 5.840 5.810 5.900 4,189,370 24,493,872 5.8467 5.570 5.560 5.570 5.541 5.627 4,392,796 5.5759 -0.85%
2025-12-24 0 5.890 5.870 5.890 5.810 5.890 1,215,191 7,117,372 5.8570 5.617 5.598 5.617 5.541 5.617 1,274,198 5.5858 1.20%
2025-12-23 0 5.820 5.810 5.820 5.810 5.870 1,686,952 9,849,831 5.8388 5.550 5.541 5.550 5.541 5.598 1,768,866 5.5684 -0.17%
2025-12-22 0 5.830 5.820 5.830 5.800 5.860 3,882,603 22,606,174 5.8224 5.560 5.550 5.560 5.531 5.589 4,071,133 5.5528 0.52%
2025-12-19 0 5.800 5.800 5.850 5.800 5.870 10,252,229 59,598,783 5.8133 5.531 5.531 5.579 5.531 5.598 10,750,053 5.5440 -0.34%
2025-12-18 0 5.820 5.820 5.840 5.810 5.880 4,077,004 23,801,916 5.8381 5.550 5.550 5.570 5.541 5.608 4,274,974 5.5677 -0.51%
2025-12-17 0 5.850 5.850 5.860 5.850 5.900 4,527,571 26,536,738 5.8611 5.579 5.579 5.589 5.579 5.627 4,747,419 5.5897 -0.68%
2025-12-16 0 5.890 5.890 5.900 5.880 5.980 5,255,641 31,094,154 5.9163 5.617 5.617 5.627 5.608 5.703 5,510,842 5.6424 -2.00%
2025-12-15 0 6.010 6.010 6.020 5.850 6.010 10,658,594 63,664,141 5.9730 5.732 5.732 5.741 5.579 5.732 11,176,150 5.6964 2.56%
2025-12-12 0 5.860 5.860 5.880 5.860 5.940 8,315,240 48,839,908 5.8735 5.589 5.589 5.608 5.589 5.665 8,719,008 5.6015 -1.18%
2025-12-11 0 5.930 5.930 5.940 5.900 5.970 4,980,297 29,571,421 5.9377 5.655 5.655 5.665 5.627 5.694 5,222,128 5.6627 -0.17%
2025-12-10 0 5.940 5.930 5.940 5.860 5.940 6,150,780 36,316,397 5.9044 5.665 5.655 5.665 5.589 5.665 6,449,447 5.6309 0.00%
2025-12-09 0 5.940 5.930 5.940 5.910 5.990 5,267,175 31,243,829 5.9318 5.665 5.655 5.665 5.636 5.713 5,522,936 5.6571 -0.50%
2025-12-08 0 5.970 5.960 5.970 5.940 6.040 4,225,276 25,215,522 5.9678 5.694 5.684 5.694 5.665 5.760 4,430,445 5.6914 -1.16%
2025-12-05 0 6.040 6.030 6.040 6.000 6.040 2,945,646 17,754,812 6.0275 5.760 5.751 5.760 5.722 5.760 3,088,679 5.7484 0.17%
2025-12-04 0 6.030 6.020 6.030 5.970 6.030 3,305,175 19,860,729 6.0090 5.751 5.741 5.751 5.694 5.751 3,465,666 5.7307 0.50%
2025-12-03 0 6.000 6.000 6.010 6.000 6.080 3,375,860 20,339,025 6.0248 5.722 5.722 5.732 5.722 5.798 3,539,784 5.7458 -0.99%
2025-12-02 0 6.060 6.050 6.060 6.010 6.060 5,975,337 36,099,286 6.0414 5.779 5.770 5.779 5.732 5.779 6,265,485 5.7616 0.83%
2025-12-01 0 6.010 6.010 6.020 5.970 6.040 4,607,639 27,649,314 6.0008 5.732 5.732 5.741 5.694 5.760 4,831,375 5.7229 0.17%
2025-11-28 0 6.000 6.000 6.010 5.980 6.030 2,015,992 12,114,268 6.0091 5.722 5.722 5.732 5.703 5.751 2,113,884 5.7308 0.00%
2025-11-27 0 6.000 6.000 6.010 5.970 6.050 3,072,502 18,486,151 6.0166 5.722 5.722 5.732 5.694 5.770 3,221,695 5.7380 0.17%
2025-11-26 0 5.990 5.990 6.000 5.970 6.050 3,747,894 22,535,310 6.0128 5.713 5.713 5.722 5.694 5.770 3,929,883 5.7343 -0.33%
2025-11-25 0 6.010 5.990 6.010 5.970 6.050 3,714,824 22,324,904 6.0097 5.732 5.713 5.732 5.694 5.770 3,895,207 5.7314 0.33%
2025-11-24 0 5.990 5.980 5.990 5.900 5.990 5,043,393 30,061,995 5.9607 5.713 5.703 5.713 5.627 5.713 5,288,288 5.6846 1.35%
2025-11-21 0 5.910 5.900 5.910 5.870 5.950 7,282,854 43,007,188 5.9053 5.636 5.627 5.636 5.598 5.674 7,636,492 5.6318 -0.84%
2025-11-20 0 5.960 5.950 5.960 5.920 6.000 2,799,319 16,672,393 5.9559 5.684 5.674 5.684 5.646 5.722 2,935,247 5.6801 -0.17%
2025-11-19 0 5.970 5.960 5.970 5.910 5.990 4,175,386 24,895,462 5.9624 5.694 5.684 5.694 5.636 5.713 4,378,133 5.6863 1.02%
2025-11-18 0 5.910 5.900 5.910 5.860 5.990 9,070,266 53,497,000 5.8981 5.636 5.627 5.636 5.589 5.713 9,510,696 5.6249 -1.83%
2025-11-17 0 6.020 6.010 6.020 5.940 6.050 7,375,812 44,161,770 5.9874 5.741 5.732 5.741 5.665 5.770 7,733,964 5.7101 -0.33%
2025-11-14 0 6.040 6.030 6.040 5.950 6.060 9,554,662 57,653,503 6.0341 5.760 5.751 5.760 5.674 5.779 10,018,613 5.7546 0.33%
2025-11-13 0 6.020 6.010 6.020 5.990 6.090 9,076,215 54,648,434 6.0211 5.741 5.732 5.741 5.713 5.808 9,516,934 5.7422 -0.99%
2025-11-12 0 6.080 6.070 6.080 5.940 6.130 16,557,026 100,239,810 6.0542 5.798 5.789 5.798 5.665 5.846 17,360,995 5.7739 1.84%
2025-11-11 0 5.970 5.960 5.970 5.870 5.980 16,541,679 98,174,038 5.9350 5.694 5.684 5.694 5.598 5.703 17,344,903 5.6601 1.70%
2025-11-10 0 5.870 5.860 5.870 5.650 5.880 22,901,095 133,235,354 5.8179 5.598 5.589 5.598 5.388 5.608 24,013,117 5.5484 3.89%
2025-11-07 0 5.650 5.630 5.650 5.570 5.660 12,324,851 69,247,458 5.6185 5.388 5.369 5.388 5.312 5.398 12,923,316 5.3583 0.89%
2025-11-06 0 5.600 5.590 5.600 5.510 5.600 7,657,908 42,582,094 5.5605 5.341 5.331 5.341 5.255 5.341 8,029,758 5.3030 1.08%
2025-11-05 0 5.540 5.530 5.540 5.470 5.540 4,485,114 24,686,809 5.5042 5.283 5.274 5.283 5.217 5.283 4,702,900 5.2493 0.00%
2025-11-04 0 5.540 5.540 5.550 5.460 5.540 5,237,077 28,887,642 5.5160 5.283 5.283 5.293 5.207 5.283 5,491,377 5.2605 0.54%
2025-11-03 0 5.510 5.500 5.510 5.470 5.550 5,155,759 28,315,368 5.4920 5.255 5.245 5.255 5.217 5.293 5,406,110 5.2377 -0.72%
2025-10-31 0 5.550 5.540 5.550 5.520 5.560 6,002,429 33,263,259 5.5416 5.293 5.283 5.293 5.264 5.303 6,293,893 5.2850 0.00%
2025-10-30 0 5.550 5.540 5.550 5.510 5.590 6,428,804 35,629,856 5.5422 5.293 5.283 5.293 5.255 5.331 6,740,971 5.2856 0.18%
2025-10-28 0 5.540 5.540 5.550 5.510 5.600 7,469,334 41,430,292 5.5467 5.283 5.283 5.293 5.255 5.341 7,832,027 5.2899 0.54%
2025-10-27 0 5.510 5.490 5.510 5.430 5.530 9,133,317 50,240,145 5.5008 5.255 5.236 5.255 5.179 5.274 9,576,809 5.2460 1.10%
2025-10-24 0 5.450 5.440 5.450 5.420 5.460 4,593,768 25,012,401 5.4449 5.198 5.188 5.198 5.169 5.207 4,816,830 5.1927 0.74%
2025-10-23 0 5.410 5.390 5.410 5.220 5.420 4,620,766 24,809,485 5.3691 5.159 5.140 5.159 4.978 5.169 4,845,139 5.1205 -0.18%
2025-10-22 0 5.420 5.410 5.420 5.340 5.430 6,527,879 35,203,881 5.3929 5.169 5.159 5.169 5.093 5.179 6,844,857 5.1431 0.37%
2025-10-21 0 5.400 5.390 5.400 5.380 5.470 8,912,445 48,264,611 5.4154 5.150 5.140 5.150 5.131 5.217 9,345,212 5.1646 0.00%
2025-10-20 0 5.400 5.390 5.400 5.280 5.420 11,893,887 63,824,335 5.3661 5.150 5.140 5.150 5.035 5.169 12,471,426 5.1176 2.66%
2025-10-17 0 5.260 5.250 5.260 5.220 5.300 10,263,288 53,847,721 5.2466 5.016 5.007 5.016 4.978 5.055 10,761,649 5.0037 -0.75%
2025-10-16 0 5.300 5.280 5.300 5.210 5.430 26,558,804 140,544,618 5.2918 5.055 5.035 5.055 4.969 5.179 27,848,436 5.0468 -2.75%
2025-10-15 0 5.450 5.440 5.450 5.410 5.500 5,024,635 27,303,282 5.4339 5.198 5.188 5.198 5.159 5.245 5,268,619 5.1822 0.18%
2025-10-14 0 5.440 5.440 5.450 5.410 5.530 5,869,589 32,035,899 5.4579 5.188 5.188 5.198 5.159 5.274 6,154,602 5.2052 -0.55%
2025-10-13 0 5.470 5.460 5.470 5.380 5.490 8,285,025 45,059,295 5.4386 5.217 5.207 5.217 5.131 5.236 8,687,326 5.1868 -1.44%
2025-10-10 0 5.550 5.540 5.550 5.430 5.570 18,069,530 99,792,637 5.5227 5.293 5.283 5.293 5.179 5.312 18,946,943 5.2670 1.83%
2025-10-09 0 5.450 5.440 5.450 5.390 5.450 11,492,647 62,425,973 5.4318 5.198 5.188 5.198 5.140 5.198 12,050,702 5.1803 0.18%
2025-10-08 0 5.440 5.430 5.440 5.370 5.440 9,376,589 50,612,432 5.3977 5.188 5.179 5.188 5.121 5.188 9,831,894 5.1478 0.55%
2025-10-06 0 5.410 5.400 5.410 5.400 5.440 4,395,478 23,790,181 5.4124 5.159 5.150 5.159 5.150 5.188 4,608,912 5.1618 0.00%
2025-10-03 0 5.410 5.400 5.410 5.370 5.430 4,227,859 22,848,894 5.4044 5.159 5.150 5.159 5.121 5.179 4,433,154 5.1541 0.56%
2025-10-02 0 5.380 5.380 5.390 5.330 5.430 8,988,109 48,414,968 5.3866 5.131 5.131 5.140 5.083 5.179 9,424,550 5.1371 0.94%
2025-09-30 0 5.330 5.300 5.330 5.250 5.330 9,694,571 51,373,357 5.2992 5.083 5.055 5.083 5.007 5.083 10,165,316 5.0538 1.14%
2025-09-29 0 5.270 5.270 5.280 5.210 5.290 4,970,364 26,180,526 5.2673 5.026 5.026 5.035 4.969 5.045 5,211,713 5.0234 1.35%
2025-09-26 0 5.200 5.200 5.210 5.200 5.240 6,394,817 33,299,800 5.2073 4.959 4.959 4.969 4.959 4.997 6,705,334 4.9662 -0.57%
2025-09-25 0 5.230 5.220 5.230 5.210 5.320 6,939,072 36,446,877 5.2524 4.988 4.978 4.988 4.969 5.074 7,276,017 5.0092 -1.51%
2025-09-24 0 5.310 5.310 5.330 5.280 5.340 3,879,691 20,621,255 5.3152 5.064 5.064 5.083 5.035 5.093 4,068,079 5.0690 0.57%
2025-09-23 0 5.280 5.280 5.290 5.260 5.300 4,058,454 21,424,269 5.2789 5.035 5.035 5.045 5.016 5.055 4,255,523 5.0345 -0.38%
2025-09-22 0 5.300 5.290 5.300 5.240 5.310 7,332,785 38,716,141 5.2799 5.055 5.045 5.055 4.997 5.064 7,688,847 5.0354 -0.19%
2025-09-19 0 5.310 5.310 5.320 5.280 5.350 19,954,556 105,952,562 5.3097 5.064 5.064 5.074 5.035 5.102 20,923,501 5.0638 -0.56%
2025-09-18 0 5.340 5.330 5.340 5.310 5.390 8,041,124 42,913,355 5.3367 5.093 5.083 5.093 5.064 5.140 8,431,582 5.0896 -0.93%
2025-09-17 0 5.390 5.380 5.390 5.360 5.390 4,619,628 24,811,034 5.3708 5.140 5.131 5.140 5.112 5.140 4,843,946 5.1221 -0.19%
2025-09-16 0 5.400 5.400 5.410 5.320 5.420 6,150,821 33,021,364 5.3686 5.150 5.150 5.159 5.074 5.169 6,449,490 5.1200 1.31%
2025-09-15 0 5.330 5.320 5.330 5.300 5.400 9,072,533 48,272,399 5.3207 5.083 5.074 5.083 5.055 5.150 9,513,073 5.0743 -1.30%
2025-09-12 0 5.400 5.400 5.410 5.370 5.420 6,467,307 34,889,962 5.3948 5.150 5.150 5.159 5.121 5.169 6,781,344 5.1450 0.00%
2025-09-11 0 5.400 5.390 5.400 5.280 5.420 14,337,994 77,142,902 5.3803 5.150 5.140 5.150 5.035 5.169 15,034,212 5.1312 1.89%
2025-09-10 0 5.300 5.290 5.300 5.220 5.300 7,474,185 39,441,720 5.2771 5.055 5.045 5.055 4.978 5.055 7,837,113 5.0327 1.53%
2025-09-09 0 5.220 5.220 5.230 5.200 5.230 3,796,650 19,790,121 5.2125 4.978 4.978 4.988 4.959 4.988 3,981,006 4.9711 -0.19%
2025-09-08 0 5.230 5.220 5.230 5.180 5.230 4,334,731 22,543,459 5.2007 4.988 4.978 4.988 4.940 4.988 4,545,215 4.9598 0.58%
2025-09-05 0 5.200 5.190 5.200 5.170 5.210 6,810,333 35,357,517 5.1917 4.959 4.950 4.959 4.931 4.969 7,141,026 4.9513 -0.38%
2025-09-04 0 5.220 5.210 5.220 5.190 5.270 4,449,724 23,191,731 5.2119 4.978 4.969 4.978 4.950 5.026 4,665,792 4.9706 -0.19%
2025-09-03 0 5.230 5.220 5.240 5.200 5.260 5,629,824 29,408,513 5.2237 4.988 4.978 4.997 4.959 5.016 5,903,195 4.9818 -0.19%
2025-09-02 0 5.240 5.230 5.240 5.200 5.270 4,720,923 24,693,758 5.2307 4.997 4.988 4.997 4.959 5.026 4,950,160 4.9885 0.00%
2025-09-01 0 5.240 5.230 5.240 5.160 5.260 10,181,469 53,123,172 5.2176 4.997 4.988 4.997 4.921 5.016 10,675,857 4.9760 -0.38%
2025-08-29 0 5.260 5.260 5.270 5.250 5.310 4,352,048 22,925,192 5.2677 5.016 5.016 5.026 5.007 5.064 4,563,373 5.0237 -0.19%
2025-08-28 0 5.270 5.270 5.280 5.250 5.320 4,194,871 22,124,600 5.2742 5.026 5.026 5.035 5.007 5.074 4,398,564 5.0300 -0.19%
2025-08-27 0 5.280 5.270 5.280 5.260 5.340 6,503,606 34,427,699 5.2936 5.035 5.026 5.035 5.016 5.093 6,819,405 5.0485 -0.94%
2025-08-26 0 5.330 5.320 5.330 5.300 5.370 9,655,910 51,495,224 5.3330 5.083 5.074 5.083 5.055 5.121 10,124,778 5.0861 0.38%
2025-08-25 0 5.310 5.310 5.320 5.300 5.350 6,726,688 35,757,815 5.3158 5.064 5.064 5.074 5.055 5.102 7,053,320 5.0696 0.19%
2025-08-22 0 5.300 5.300 5.310 5.240 5.380 15,754,655 83,311,516 5.2881 5.055 5.055 5.064 4.997 5.131 16,519,663 5.0432 -1.12%
2025-08-21 0 5.360 5.350 5.360 5.330 5.380 3,535,161 18,931,982 5.3553 5.112 5.102 5.112 5.083 5.131 3,706,820 5.1073 0.37%
2025-08-20 0 5.340 5.340 5.350 5.330 5.370 5,730,445 30,616,151 5.3427 5.093 5.093 5.102 5.083 5.121 6,008,702 5.0953 -0.93%
2025-08-19 0 5.390 5.380 5.390 5.340 5.400 10,231,574 55,025,693 5.3780 5.140 5.131 5.140 5.093 5.150 10,728,395 5.1290 0.19%
2025-08-18 0 5.380 5.370 5.380 5.350 5.420 7,749,203 41,782,719 5.3919 5.131 5.121 5.131 5.102 5.169 8,125,486 5.1422 0.00%
2025-08-15 0 5.380 5.370 5.380 5.350 5.460 17,279,294 92,938,838 5.3786 5.131 5.121 5.131 5.102 5.207 18,118,335 5.1295 -1.14%
2025-08-14 0 5.540 5.530 5.540 5.520 5.570 8,026,183 44,426,862 5.5352 5.190 5.181 5.190 5.172 5.218 8,566,997 5.1858 0.18%
2025-08-13 0 5.530 5.520 5.530 5.480 5.530 11,622,588 63,993,960 5.5060 5.181 5.172 5.181 5.134 5.181 12,405,733 5.1584 0.36%
2025-08-12 0 5.510 5.500 5.510 5.480 5.530 10,008,854 55,095,759 5.5047 5.162 5.153 5.162 5.134 5.181 10,683,263 5.1572 -0.36%
2025-08-11 0 5.530 5.510 5.530 5.470 5.550 6,087,410 33,505,586 5.5041 5.181 5.162 5.181 5.125 5.200 6,497,587 5.1566 -0.18%
2025-08-08 0 5.540 5.530 5.540 5.500 5.540 4,832,246 26,693,040 5.5239 5.190 5.181 5.190 5.153 5.190 5,157,849 5.1752 0.00%
2025-08-07 0 5.540 5.530 5.540 5.480 5.550 6,690,518 36,927,970 5.5194 5.190 5.181 5.190 5.134 5.200 7,141,334 5.1710 0.36%
2025-08-06 0 5.520 5.510 5.520 5.400 5.540 11,320,763 62,119,926 5.4873 5.172 5.162 5.172 5.059 5.190 12,083,570 5.1409 2.03%
2025-08-05 0 5.410 5.400 5.410 5.300 5.450 17,535,250 94,487,844 5.3885 5.068 5.059 5.068 4.965 5.106 18,716,797 5.0483 1.50%
2025-08-04 0 5.330 5.320 5.330 5.280 5.610 32,011,749 171,599,257 5.3605 4.994 4.984 4.994 4.947 5.256 34,168,741 5.0221 -5.16%
2025-08-01 0 5.620 5.610 5.620 5.610 5.720 12,725,417 72,194,634 5.6733 5.265 5.256 5.265 5.256 5.359 13,582,872 5.3151 -0.18%
2025-07-31 0 5.630 5.630 5.640 5.570 5.650 11,294,763 63,444,488 5.6172 5.275 5.275 5.284 5.218 5.293 12,055,818 5.2626 0.18%
2025-07-30 0 5.620 5.610 5.620 5.600 5.700 6,491,461 36,607,478 5.6393 5.265 5.256 5.265 5.246 5.340 6,928,864 5.2833 0.18%
2025-07-29 0 5.610 5.610 5.630 5.600 5.650 4,910,383 27,599,208 5.6206 5.256 5.256 5.275 5.246 5.293 5,241,251 5.2658 -0.53%
2025-07-28 0 5.640 5.640 5.650 5.620 5.680 5,555,199 31,384,698 5.6496 5.284 5.284 5.293 5.265 5.321 5,929,515 5.2930 0.00%
2025-07-25 0 5.640 5.630 5.640 5.600 5.660 5,026,332 28,299,674 5.6303 5.284 5.275 5.284 5.246 5.303 5,365,013 5.2749 -0.70%
2025-07-24 0 5.680 5.660 5.680 5.620 5.700 6,648,988 37,597,601 5.6546 5.321 5.303 5.321 5.265 5.340 7,097,005 5.2977 0.00%
2025-07-23 0 5.680 5.670 5.680 5.660 5.780 7,155,598 40,804,144 5.7024 5.321 5.312 5.321 5.303 5.415 7,637,751 5.3424 -1.56%
2025-07-22 0 5.770 5.750 5.770 5.740 5.830 6,122,955 35,339,497 5.7716 5.406 5.387 5.406 5.378 5.462 6,535,527 5.4073 0.35%
2025-07-21 0 5.750 5.740 5.750 5.700 5.780 7,120,298 40,798,996 5.7300 5.387 5.378 5.387 5.340 5.415 7,600,073 5.3682 0.00%
2025-07-18 0 5.750 5.740 5.750 5.690 5.800 8,892,263 51,143,733 5.7515 5.387 5.378 5.387 5.331 5.434 9,491,435 5.3884 0.88%
2025-07-17 0 5.700 5.690 5.700 5.670 5.810 7,949,659 45,565,961 5.7318 5.340 5.331 5.340 5.312 5.443 8,485,317 5.3700 -0.52%
2025-07-16 0 5.730 5.730 5.740 5.600 5.750 11,083,342 63,173,176 5.6998 5.368 5.368 5.378 5.246 5.387 11,830,152 5.3400 2.14%
2025-07-15 0 5.610 5.600 5.610 5.530 5.630 7,558,009 42,291,143 5.5955 5.256 5.246 5.256 5.181 5.275 8,067,277 5.2423 0.72%
2025-07-14 0 5.570 5.550 5.570 5.480 5.580 5,143,966 28,522,503 5.5448 5.218 5.200 5.218 5.134 5.228 5,490,573 5.1948 1.46%
2025-07-11 0 5.490 5.480 5.490 5.480 5.570 6,864,512 37,889,538 5.5196 5.143 5.134 5.143 5.134 5.218 7,327,052 5.1712 -1.08%
2025-07-10 0 5.550 5.540 5.550 5.530 5.610 5,697,332 31,642,570 5.5539 5.200 5.190 5.200 5.181 5.256 6,081,225 5.2033 -0.54%
2025-07-09 0 5.580 5.580 5.590 5.510 5.620 8,810,790 49,123,629 5.5754 5.228 5.228 5.237 5.162 5.265 9,404,472 5.2234 0.36%
2025-07-08 0 5.560 5.540 5.560 5.520 5.650 11,473,162 64,091,821 5.5862 5.209 5.190 5.209 5.172 5.293 12,246,238 5.2336 0.18%
2025-07-07 0 5.550 5.540 5.550 5.440 5.590 19,877,050 109,996,021 5.5338 5.200 5.190 5.200 5.097 5.237 21,216,391 5.1845 1.65%
2025-07-04 0 5.460 5.450 5.460 5.400 5.480 8,258,370 44,932,782 5.4409 5.115 5.106 5.115 5.059 5.134 8,814,829 5.0974 0.37%
2025-07-03 0 5.440 5.430 5.440 5.330 5.440 7,436,341 40,099,205 5.3923 5.097 5.087 5.097 4.994 5.097 7,937,411 5.0519 1.49%
2025-07-02 0 5.360 5.350 5.360 5.310 5.450 14,510,475 78,104,773 5.3826 5.022 5.012 5.022 4.975 5.106 15,488,209 5.0429 0.56%
2025-06-30 0 5.330 5.300 5.330 5.250 5.340 9,141,851 48,493,130 5.3045 4.994 4.965 4.994 4.919 5.003 9,757,841 4.9697 1.14%
2025-06-27 0 5.270 5.250 5.270 5.240 5.350 9,483,107 50,189,700 5.2925 4.937 4.919 4.937 4.909 5.012 10,122,091 4.9584 -0.57%
2025-06-26 0 5.300 5.290 5.300 5.270 5.300 4,293,053 22,717,358 5.2917 4.965 4.956 4.965 4.937 4.965 4,582,324 4.9576 0.19%
2025-06-25 0 5.290 5.280 5.290 5.260 5.300 6,834,909 36,136,635 5.2871 4.956 4.947 4.956 4.928 4.965 7,295,454 4.9533 0.57%
2025-06-24 0 5.260 5.250 5.260 5.230 5.300 8,886,671 46,774,716 5.2635 4.928 4.919 4.928 4.900 4.965 9,485,466 4.9312 -0.38%
2025-06-23 0 5.280 5.260 5.280 5.110 5.290 13,379,634 70,145,370 5.2427 4.947 4.928 4.947 4.787 4.956 14,281,171 4.9117 2.52%
2025-06-20 0 5.150 5.150 5.160 5.080 5.150 22,335,955 114,647,530 5.1329 4.825 4.825 4.834 4.759 4.825 23,840,980 4.8088 0.59%
2025-06-19 0 5.120 5.110 5.120 5.090 5.180 8,033,975 41,144,328 5.1213 4.797 4.787 4.797 4.769 4.853 8,575,314 4.7980 -1.73%
2025-06-18 0 5.210 5.200 5.210 5.160 5.210 4,120,185 21,385,115 5.1903 4.881 4.872 4.881 4.834 4.881 4,397,808 4.8627 -0.19%
2025-06-17 0 5.220 5.210 5.220 5.150 5.250 7,634,252 39,789,431 5.2120 4.890 4.881 4.890 4.825 4.919 8,148,658 4.8829 0.77%
2025-06-16 0 5.180 5.170 5.180 5.150 5.200 6,389,851 33,041,551 5.1709 4.853 4.844 4.853 4.825 4.872 6,820,407 4.8445 0.00%
2025-06-13 0 5.180 5.180 5.190 5.140 5.210 7,726,948 39,901,200 5.1639 4.853 4.853 4.862 4.816 4.881 8,247,600 4.8379 -0.19%
2025-06-12 0 5.190 5.190 5.200 5.180 5.250 7,856,870 40,898,277 5.2054 4.862 4.862 4.872 4.853 4.919 8,386,276 4.8768 -0.38%
2025-06-11 0 5.210 5.190 5.210 5.120 5.210 8,274,611 42,806,719 5.1733 4.881 4.862 4.881 4.797 4.881 8,832,165 4.8467 1.36%
2025-06-10 0 5.140 5.130 5.140 5.110 5.200 13,578,889 69,822,481 5.1420 4.816 4.806 4.816 4.787 4.872 14,493,852 4.8174 -0.96%
2025-06-09 0 5.190 5.190 5.200 5.140 5.220 10,551,208 54,703,219 5.1845 4.862 4.862 4.872 4.816 4.890 11,262,162 4.8573 -0.19%
2025-06-06 0 5.200 5.200 5.230 5.200 5.270 15,640,575 81,620,228 5.2185 4.872 4.872 4.900 4.872 4.937 16,694,457 4.8891 -0.76%
2025-06-05 0 5.240 5.230 5.240 5.200 5.260 5,246,405 27,501,172 5.2419 4.909 4.900 4.909 4.872 4.928 5,599,914 4.9110 0.96%
2025-06-04 0 5.190 5.190 5.220 5.190 5.320 18,524,179 96,623,646 5.2161 4.862 4.862 4.890 4.862 4.984 19,772,362 4.8868 -2.44%
2025-06-03 0 5.320 5.310 5.320 5.280 5.400 12,985,156 69,394,089 5.3441 4.984 4.975 4.984 4.947 5.059 13,860,112 5.0067 0.57%
2025-06-02 0 5.290 5.280 5.290 5.140 5.290 9,695,878 50,757,154 5.2349 4.956 4.947 4.956 4.816 4.956 10,349,199 4.9045 1.34%
2025-05-30 0 5.220 5.210 5.220 5.170 5.240 8,389,925 43,708,105 5.2096 4.890 4.881 4.890 4.844 4.909 8,955,249 4.8807 0.58%
2025-05-29 0 5.190 5.180 5.190 5.140 5.300 16,248,743 84,476,644 5.1990 4.862 4.853 4.862 4.816 4.965 17,343,604 4.8708 0.97%
2025-05-28 0 5.140 5.140 5.150 5.100 5.150 4,604,994 23,595,880 5.1240 4.816 4.816 4.825 4.778 4.825 4,915,284 4.8005 0.00%
2025-05-27 0 5.140 5.130 5.140 5.050 5.160 7,112,609 36,516,871 5.1341 4.816 4.806 4.816 4.731 4.834 7,591,866 4.8100 0.78%
2025-05-26 0 5.100 5.090 5.100 5.060 5.130 8,692,578 44,258,542 5.0915 4.778 4.769 4.778 4.741 4.806 9,278,295 4.7701 0.39%
2025-05-23 0 5.080 5.070 5.080 4.970 5.080 6,692,692 33,760,463 5.0444 4.759 4.750 4.759 4.656 4.759 7,143,654 4.7259 1.80%
2025-05-22 0 4.990 4.990 5.000 4.930 5.000 18,238,349 90,646,913 4.9701 4.675 4.675 4.684 4.619 4.684 19,467,272 4.6564 0.40%
2025-05-21 0 4.970 4.960 4.970 4.930 5.020 22,148,009 109,940,488 4.9639 4.656 4.647 4.656 4.619 4.703 23,640,370 4.6505 -0.80%
2025-05-20 0 5.010 5.010 5.020 4.990 5.050 11,780,634 59,034,375 5.0111 4.694 4.694 4.703 4.675 4.731 12,574,428 4.6948 -0.79%
2025-05-19 0 5.050 5.040 5.050 4.910 5.090 16,239,733 81,204,515 5.0004 4.731 4.722 4.731 4.600 4.769 17,333,987 4.6847 0.10%
2025-05-16 0 5.330 5.320 5.330 5.260 5.350 13,577,374 72,278,138 5.3234 4.727 4.718 4.727 4.665 4.744 15,310,317 4.7209 0.38%
2025-05-15 0 5.310 5.300 5.310 5.260 5.340 10,831,145 57,323,234 5.2924 4.709 4.700 4.709 4.665 4.736 12,213,574 4.6934 -0.38%
2025-05-14 0 5.330 5.330 5.340 5.300 5.400 24,808,040 132,064,533 5.3235 4.727 4.727 4.736 4.700 4.789 27,974,405 4.7209 -0.74%
2025-05-13 0 5.370 5.360 5.370 5.330 5.410 8,297,721 44,537,173 5.3674 4.762 4.753 4.762 4.727 4.798 9,356,797 4.7599 -0.37%
2025-05-12 0 5.390 5.380 5.390 5.360 5.490 12,638,580 68,258,238 5.4008 4.780 4.771 4.780 4.753 4.869 14,251,700 4.7895 -1.10%
2025-05-09 0 5.450 5.440 5.450 5.360 5.470 16,304,790 88,642,873 5.4366 4.833 4.824 4.833 4.753 4.851 18,385,846 4.8213 1.87%
2025-05-08 0 5.350 5.350 5.360 5.320 5.380 12,251,627 65,658,409 5.3592 4.744 4.744 4.753 4.718 4.771 13,815,359 4.7526 0.56%
2025-05-07 0 5.320 5.310 5.320 5.290 5.400 12,201,788 65,189,089 5.3426 4.718 4.709 4.718 4.691 4.789 13,759,159 4.7379 -0.75%
2025-05-06 0 5.360 5.350 5.360 5.190 5.380 18,473,857 98,145,991 5.3127 4.753 4.744 4.753 4.603 4.771 20,831,761 4.7114 3.28%
2025-05-02 0 5.190 5.180 5.190 5.150 5.190 9,101,776 47,069,722 5.1715 4.603 4.594 4.603 4.567 4.603 10,263,478 4.5861 0.39%
2025-04-30 0 5.170 5.160 5.170 5.060 5.180 14,885,031 76,440,586 5.1354 4.585 4.576 4.585 4.487 4.594 16,784,876 4.5541 1.77%
2025-04-29 0 5.080 5.070 5.080 5.030 5.150 16,599,696 84,411,526 5.0851 4.505 4.496 4.505 4.461 4.567 18,718,392 4.5096 0.20%
2025-04-28 0 5.070 5.060 5.070 4.990 5.080 8,547,558 43,229,961 5.0576 4.496 4.487 4.496 4.425 4.505 9,638,522 4.4851 1.00%
2025-04-25 0 5.020 5.010 5.020 4.960 5.040 8,417,944 42,169,342 5.0095 4.452 4.443 4.452 4.399 4.470 9,492,365 4.4424 0.00%
2025-04-24 0 5.020 5.010 5.020 4.940 5.020 8,842,056 44,164,418 4.9948 4.452 4.443 4.452 4.381 4.452 9,970,608 4.4295 1.21%
2025-04-23 0 4.960 4.950 4.960 4.940 4.980 8,182,893 40,565,015 4.9573 4.399 4.390 4.399 4.381 4.416 9,227,313 4.3962 -0.20%
2025-04-22 0 4.970 4.950 4.970 4.840 4.970 9,054,026 44,666,045 4.9333 4.407 4.390 4.407 4.292 4.407 10,209,633 4.3749 2.05%
2025-04-17 0 4.870 4.850 4.870 4.820 4.900 9,619,312 46,670,146 4.8517 4.319 4.301 4.319 4.274 4.345 10,847,069 4.3026 0.00%
2025-04-16 0 4.870 4.870 4.880 4.830 4.880 10,757,465 52,176,488 4.8503 4.319 4.319 4.328 4.283 4.328 12,130,490 4.3013 0.21%
2025-04-15 0 4.860 4.850 4.860 4.820 4.900 5,879,577 28,563,857 4.8581 4.310 4.301 4.310 4.274 4.345 6,630,015 4.3083 -0.21%
2025-04-14 0 4.870 4.860 4.870 4.780 4.880 10,543,618 50,889,319 4.8266 4.319 4.310 4.319 4.239 4.328 11,889,349 4.2802 1.46%
2025-04-11 0 4.800 4.790 4.800 4.750 4.850 9,159,273 43,952,419 4.7987 4.257 4.248 4.257 4.212 4.301 10,328,313 4.2555 -1.03%
2025-04-10 0 4.850 4.840 4.850 4.720 4.870 18,939,783 91,366,629 4.8241 4.301 4.292 4.301 4.186 4.319 21,357,155 4.2780 2.75%
2025-04-09 0 4.720 4.710 4.720 4.670 4.850 17,740,244 83,760,996 4.7215 4.186 4.177 4.186 4.141 4.301 20,004,513 4.1871 -3.08%
2025-04-08 0 4.870 4.860 4.870 4.700 4.880 34,767,964 167,823,201 4.8269 4.319 4.310 4.319 4.168 4.328 39,205,560 4.2806 2.96%
2025-04-07 0 4.730 4.720 4.730 4.660 4.880 35,955,665 171,750,207 4.7767 4.195 4.186 4.195 4.133 4.328 40,544,852 4.2361 -3.86%
2025-04-03 0 4.920 4.920 4.930 4.890 5.080 40,810,410 203,250,089 4.9803 4.363 4.363 4.372 4.337 4.505 46,019,231 4.4166 -0.61%
2025-04-02 0 4.950 4.940 4.950 4.850 4.970 23,330,936 114,855,151 4.9229 4.390 4.381 4.390 4.301 4.407 26,308,771 4.3657 1.23%
2025-04-01 0 4.890 4.880 4.890 4.810 4.890 19,616,300 95,434,985 4.8651 4.337 4.328 4.337 4.266 4.337 22,120,019 4.3144 1.03%
2025-03-31 0 4.840 4.840 4.850 4.780 4.890 21,702,050 105,000,838 4.8383 4.292 4.292 4.301 4.239 4.337 24,471,983 4.2907 0.21%
2025-03-28 0 4.830 4.820 4.830 4.700 4.910 26,593,938 128,434,042 4.8294 4.283 4.274 4.283 4.168 4.354 29,988,245 4.2828 0.84%
2025-03-27 0 4.790 4.780 4.790 4.650 4.810 21,681,856 103,056,720 4.7531 4.248 4.239 4.248 4.124 4.266 24,449,211 4.2151 1.05%
2025-03-26 0 4.740 4.740 4.750 4.600 4.780 24,887,750 117,153,025 4.7073 4.203 4.203 4.212 4.079 4.239 28,064,288 4.1745 3.27%
2025-03-25 0 4.590 4.590 4.600 4.510 4.640 13,185,289 60,276,844 4.5715 4.070 4.070 4.079 4.000 4.115 14,868,188 4.0541 0.88%
2025-03-24 0 4.550 4.550 4.560 4.540 4.630 20,525,620 94,286,035 4.5936 4.035 4.035 4.044 4.026 4.106 23,145,400 4.0736 -1.30%
2025-03-21 0 4.610 4.600 4.610 4.500 4.650 44,065,783 201,612,522 4.5753 4.088 4.079 4.088 3.991 4.124 49,690,102 4.0574 1.10%
2025-03-20 0 4.560 4.560 4.570 4.550 4.610 16,188,071 74,096,486 4.5772 4.044 4.044 4.053 4.035 4.088 18,254,229 4.0591 -0.87%
2025-03-19 0 4.600 4.590 4.600 4.590 4.690 17,059,358 78,717,150 4.6143 4.079 4.070 4.079 4.070 4.159 19,236,723 4.0920 -1.50%
2025-03-18 0 4.670 4.670 4.680 4.640 4.710 10,846,933 50,672,633 4.6716 4.141 4.141 4.150 4.115 4.177 12,231,377 4.1428 0.21%
2025-03-17 0 4.660 4.650 4.660 4.610 4.680 8,563,600 39,785,832 4.6459 4.133 4.124 4.133 4.088 4.150 9,656,612 4.1201 -0.21%
2025-03-14 0 4.670 4.670 4.680 4.650 4.750 11,301,263 52,828,734 4.6746 4.141 4.141 4.150 4.124 4.212 12,743,695 4.1455 -1.48%
2025-03-13 0 4.740 4.730 4.740 4.690 4.780 15,041,900 71,431,916 4.7489 4.203 4.195 4.203 4.159 4.239 16,961,767 4.2113 1.07%
2025-03-12 0 4.690 4.690 4.700 4.620 4.710 10,587,820 49,596,736 4.6843 4.159 4.159 4.168 4.097 4.177 11,939,192 4.1541 0.86%
2025-03-11 0 4.650 4.650 4.660 4.570 4.680 15,625,525 72,405,948 4.6338 4.124 4.124 4.133 4.053 4.150 17,619,883 4.1093 0.65%
2025-03-10 0 4.620 4.620 4.630 4.580 4.630 8,785,748 40,495,120 4.6092 4.097 4.097 4.106 4.062 4.106 9,907,114 4.0875 0.65%
2025-03-07 0 4.590 4.590 4.600 4.580 4.620 7,088,221 32,616,065 4.6014 4.070 4.070 4.079 4.062 4.097 7,992,923 4.0806 -0.22%
2025-03-06 0 4.600 4.590 4.600 4.580 4.630 8,601,675 39,554,686 4.5985 4.079 4.070 4.079 4.062 4.106 9,699,546 4.0780 -0.43%
2025-03-05 0 4.620 4.610 4.620 4.540 4.620 8,879,802 40,838,744 4.5991 4.097 4.088 4.097 4.026 4.097 10,013,172 4.0785 1.76%
2025-03-04 0 4.540 4.540 4.550 4.530 4.580 6,521,959 29,708,706 4.5552 4.026 4.026 4.035 4.017 4.062 7,354,387 4.0396 -0.44%
2025-03-03 0 4.560 4.550 4.560 4.500 4.580 9,957,091 45,268,584 4.5464 4.044 4.035 4.044 3.991 4.062 11,227,960 4.0318 1.33%
2025-02-28 0 4.500 4.500 4.510 4.500 4.600 14,730,383 66,525,133 4.5162 3.991 3.991 4.000 3.991 4.079 16,610,490 4.0050 -2.17%
2025-02-27 0 4.600 4.590 4.600 4.500 4.600 10,891,407 49,520,477 4.5467 4.079 4.070 4.079 3.991 4.079 12,281,528 4.0321 2.00%
2025-02-26 0 4.510 4.500 4.510 4.450 4.520 14,637,360 65,673,713 4.4867 4.000 3.991 4.000 3.946 4.008 16,505,594 3.9789 1.12%
2025-02-25 0 4.460 4.450 4.460 4.420 4.520 26,776,779 119,301,812 4.4554 3.955 3.946 3.955 3.920 4.008 30,194,423 3.9511 -1.55%
2025-02-24 0 4.530 4.520 4.530 4.480 4.890 50,055,978 230,319,125 4.6012 4.017 4.008 4.017 3.973 4.337 56,444,853 4.0804 -7.17%
2025-02-21 0 4.880 4.870 4.880 4.760 4.940 22,171,814 107,649,759 4.8553 4.328 4.319 4.328 4.221 4.381 25,001,705 4.3057 2.74%
2025-02-20 0 4.750 4.750 4.760 4.630 4.790 13,266,839 62,650,895 4.7224 4.212 4.212 4.221 4.106 4.248 14,960,147 4.1879 -0.42%
2025-02-19 0 4.770 4.760 4.770 4.760 4.930 25,217,877 121,569,022 4.8207 4.230 4.221 4.230 4.221 4.372 28,436,551 4.2751 -1.45%
2025-02-18 0 4.840 4.840 4.850 4.590 4.880 38,352,041 182,674,106 4.7631 4.292 4.292 4.301 4.070 4.328 43,247,089 4.2240 5.22%
2025-02-17 0 4.600 4.600 4.610 4.450 4.640 14,568,271 66,404,266 4.5581 4.079 4.079 4.088 3.946 4.115 16,427,687 4.0422 3.37%
2025-02-14 0 4.450 4.450 4.470 4.430 4.480 8,015,614 35,693,408 4.4530 3.946 3.946 3.964 3.929 3.973 9,038,684 3.9490 -0.22%
2025-02-13 0 4.460 4.440 4.460 4.410 4.480 8,303,823 36,916,668 4.4457 3.955 3.937 3.955 3.911 3.973 9,363,678 3.9425 -0.45%
2025-02-12 0 4.480 4.470 4.480 4.400 4.480 17,090,746 75,977,956 4.4456 3.973 3.964 3.973 3.902 3.973 19,272,117 3.9424 2.52%
2025-02-11 0 4.370 4.370 4.380 4.360 4.420 12,710,348 55,690,530 4.3815 3.875 3.875 3.884 3.867 3.920 14,332,628 3.8856 -0.23%
2025-02-10 0 4.380 4.370 4.380 4.360 4.460 19,802,170 86,881,173 4.3875 3.884 3.875 3.884 3.867 3.955 22,329,612 3.8909 -1.79%
2025-02-07 0 4.460 4.440 4.460 4.420 4.500 11,139,129 49,486,585 4.4426 3.955 3.937 3.955 3.920 3.991 12,560,867 3.9397 -0.89%
2025-02-06 0 4.500 4.490 4.500 4.450 4.530 10,151,006 45,444,624 4.4769 3.991 3.982 3.991 3.946 4.017 11,446,626 3.9701 -0.22%
2025-02-05 0 4.510 4.500 4.510 4.500 4.570 8,248,449 37,230,804 4.5137 4.000 3.991 4.000 3.991 4.053 9,301,237 4.0028 -0.44%
2025-02-04 0 4.530 4.530 4.550 4.520 4.580 6,762,082 30,722,490 4.5433 4.017 4.017 4.035 4.008 4.062 7,625,158 4.0291 -1.31%
2025-02-03 0 4.590 4.570 4.590 4.520 4.620 8,348,092 38,264,870 4.5837 4.070 4.053 4.070 4.008 4.097 9,413,597 4.0649 1.32%
2025-01-28 0 4.530 4.530 4.540 4.520 4.590 4,839,442 22,016,992 4.5495 4.017 4.017 4.026 4.008 4.070 5,457,122 4.0345 -1.31%
2025-01-27 0 4.590 4.580 4.590 4.530 4.600 6,516,879 29,790,966 4.5714 4.070 4.062 4.070 4.017 4.079 7,348,658 4.0539 0.88%
2025-01-24 0 4.550 4.550 4.560 4.490 4.580 5,823,690 26,380,780 4.5299 4.035 4.035 4.044 3.982 4.062 6,566,994 4.0172 -0.44%
2025-01-23 0 4.570 4.570 4.590 4.550 4.600 4,076,392 18,652,620 4.5758 4.053 4.053 4.070 4.035 4.079 4,596,681 4.0578 0.22%
2025-01-22 0 4.560 4.560 4.570 4.560 4.690 5,704,475 26,222,511 4.5968 4.044 4.044 4.053 4.044 4.159 6,432,563 4.0765 -2.56%
2025-01-21 0 4.680 4.670 4.680 4.650 4.740 4,858,346 22,764,300 4.6856 4.150 4.141 4.150 4.124 4.203 5,478,439 4.1553 -0.85%
2025-01-20 0 4.720 4.710 4.720 4.680 4.750 10,667,180 50,309,563 4.7163 4.186 4.177 4.186 4.150 4.212 12,028,681 4.1825 0.21%
2025-01-17 0 4.710 4.700 4.710 4.670 4.720 13,157,025 61,806,663 4.6976 4.177 4.168 4.177 4.141 4.186 14,836,317 4.1659 0.43%
2025-01-16 0 4.690 4.680 4.690 4.560 4.700 14,333,129 66,425,619 4.6344 4.159 4.150 4.159 4.044 4.168 16,162,532 4.1099 3.08%
2025-01-15 0 4.550 4.550 4.560 4.470 4.570 13,881,225 63,061,578 4.5429 4.035 4.035 4.044 3.964 4.053 15,652,950 4.0287 1.56%
2025-01-14 0 4.480 4.480 4.500 4.450 4.520 7,613,466 34,187,898 4.4905 3.973 3.973 3.991 3.946 4.008 8,585,208 3.9822 0.22%
2025-01-13 0 4.470 4.470 4.480 4.470 4.530 6,695,093 30,025,975 4.4848 3.964 3.964 3.973 3.964 4.017 7,549,619 3.9772 -1.32%
2025-01-10 0 4.530 4.520 4.530 4.470 4.540 8,233,492 37,150,818 4.5122 4.017 4.008 4.017 3.964 4.026 9,284,371 4.0014 0.67%
2025-01-09 0 4.500 4.490 4.500 4.450 4.520 4,872,478 21,957,342 4.5064 3.991 3.982 3.991 3.946 4.008 5,494,375 3.9963 0.45%
2025-01-08 0 4.480 4.470 4.480 4.420 4.490 4,760,800 21,190,015 4.4509 3.973 3.964 3.973 3.920 3.982 5,368,443 3.9471 0.45%
2025-01-07 0 4.460 4.460 4.470 4.430 4.510 3,494,167 15,589,465 4.4616 3.955 3.955 3.964 3.929 4.000 3,940,144 3.9566 -1.11%
2025-01-06 0 4.510 4.500 4.510 4.460 4.510 3,984,103 17,924,732 4.4991 4.000 3.991 4.000 3.955 4.000 4,492,612 3.9898 0.00%
2025-01-03 0 4.510 4.500 4.510 4.480 4.520 5,191,772 23,370,405 4.5014 4.000 3.991 4.000 3.973 4.008 5,854,422 3.9919 0.22%
2025-01-02 0 4.500 4.490 4.500 4.460 4.510 4,074,414 18,291,762 4.4894 3.991 3.982 3.991 3.955 4.000 4,594,450 3.9813 -0.44%
2024-12-31 0 4.520 4.510 4.520 4.420 4.530 6,898,287 31,027,105 4.4978 4.008 4.000 4.008 3.920 4.017 7,778,747 3.9887 1.80%
2024-12-30 0 4.440 4.440 4.450 4.420 4.470 6,822,468 30,298,803 4.4410 3.937 3.937 3.946 3.920 3.964 7,693,251 3.9384 -0.22%
2024-12-27 0 4.450 4.440 4.450 4.400 4.450 5,854,698 25,977,055 4.4370 3.946 3.937 3.946 3.902 3.946 6,601,960 3.9347 0.91%
2024-12-24 0 4.410 4.410 4.430 4.370 4.430 3,755,161 16,540,321 4.4047 3.911 3.911 3.929 3.875 3.929 4,234,450 3.9061 0.92%
2024-12-23 0 4.370 4.370 4.380 4.340 4.410 5,878,357 25,754,157 4.3812 3.875 3.875 3.884 3.849 3.911 6,628,639 3.8853 -0.91%
2024-12-20 0 4.410 4.400 4.410 4.340 4.430 7,866,445 34,587,196 4.3968 3.911 3.902 3.911 3.849 3.929 8,870,476 3.8991 0.46%
2024-12-19 0 4.390 4.380 4.390 4.310 4.400 5,537,668 24,131,310 4.3577 3.893 3.884 3.893 3.822 3.902 6,244,466 3.8644 0.92%
2024-12-18 0 4.350 4.340 4.350 4.310 4.370 7,026,396 30,425,272 4.3301 3.858 3.849 3.858 3.822 3.875 7,923,207 3.8400 -0.23%
2024-12-17 0 4.360 4.360 4.370 4.330 4.390 4,457,998 19,410,716 4.3541 3.867 3.867 3.875 3.840 3.893 5,026,993 3.8613 -0.91%
2024-12-16 0 4.400 4.380 4.400 4.370 4.420 5,217,150 22,885,336 4.3866 3.902 3.884 3.902 3.875 3.920 5,883,039 3.8901 0.00%
2024-12-13 0 4.400 4.400 4.410 4.330 4.430 5,355,340 23,460,886 4.3808 3.902 3.902 3.911 3.840 3.929 6,038,867 3.8850 -0.23%
2024-12-12 0 4.410 4.400 4.410 4.380 4.440 5,490,341 24,265,430 4.4197 3.911 3.902 3.911 3.884 3.937 6,191,099 3.9194 0.46%
2024-12-11 0 4.390 4.390 4.400 4.340 4.420 7,979,971 35,026,263 4.3893 3.893 3.893 3.902 3.849 3.920 8,998,492 3.8925 0.46%
2024-12-10 0 4.370 4.350 4.370 4.330 4.380 4,219,861 18,392,915 4.3587 3.875 3.858 3.875 3.840 3.884 4,758,461 3.8653 0.46%
2024-12-09 0 4.350 4.350 4.360 4.310 4.360 3,076,882 13,341,809 4.3361 3.858 3.858 3.867 3.822 3.867 3,469,599 3.8453 0.00%
2024-12-06 0 4.350 4.340 4.350 4.330 4.370 2,444,439 10,627,988 4.3478 3.858 3.849 3.858 3.840 3.875 2,756,434 3.8557 0.00%
2024-12-05 0 4.350 4.350 4.360 4.330 4.380 3,004,673 13,092,927 4.3575 3.858 3.858 3.867 3.840 3.884 3,388,173 3.8643 -0.46%
2024-12-04 0 4.370 4.360 4.370 4.280 4.370 8,081,339 35,102,514 4.3437 3.875 3.867 3.875 3.796 3.875 9,112,798 3.8520 1.39%
2024-12-03 0 4.310 4.300 4.310 4.250 4.310 5,168,749 22,182,400 4.2916 3.822 3.813 3.822 3.769 3.822 5,828,460 3.8059 1.41%
2024-12-02 0 4.250 4.240 4.250 4.210 4.270 3,388,571 14,390,777 4.2469 3.769 3.760 3.769 3.733 3.787 3,821,070 3.7662 0.24%
2024-11-29 0 4.240 4.240 4.250 4.220 4.260 2,376,449 10,083,676 4.2432 3.760 3.760 3.769 3.742 3.778 2,679,766 3.7629 0.00%
2024-11-28 0 4.240 4.230 4.240 4.220 4.270 2,067,853 8,774,724 4.2434 3.760 3.751 3.760 3.742 3.787 2,331,783 3.7631 -0.47%
2024-11-27 0 4.260 4.250 4.260 4.220 4.260 1,761,153 7,470,332 4.2417 3.778 3.769 3.778 3.742 3.778 1,985,937 3.7616 0.71%
2024-11-26 0 4.230 4.210 4.230 4.200 4.240 3,619,659 15,272,378 4.2193 3.751 3.733 3.751 3.725 3.760 4,081,653 3.7417 0.24%
2024-11-25 0 4.220 4.210 4.220 4.210 4.280 5,786,172 24,498,502 4.2340 3.742 3.733 3.742 3.733 3.796 6,524,688 3.7547 -0.71%
2024-11-22 0 4.250 4.240 4.250 4.220 4.300 4,931,407 20,951,959 4.2487 3.769 3.760 3.769 3.742 3.813 5,560,825 3.7678 -0.70%
2024-11-21 0 4.280 4.280 4.290 4.280 4.330 3,954,710 16,994,035 4.2972 3.796 3.796 3.804 3.796 3.840 4,459,468 3.8108 -0.70%
2024-11-20 0 4.310 4.310 4.320 4.290 4.340 3,125,014 13,470,553 4.3106 3.822 3.822 3.831 3.804 3.849 3,523,874 3.8227 -0.69%
2024-11-19 0 4.340 4.320 4.340 4.290 4.340 3,423,838 14,796,804 4.3217 3.849 3.831 3.849 3.804 3.849 3,860,838 3.8325 1.17%
2024-11-18 0 4.290 4.290 4.310 4.280 4.340 3,372,576 14,497,496 4.2986 3.804 3.804 3.822 3.796 3.849 3,803,033 3.8121 -0.46%
2024-11-15 0 4.310 4.300 4.310 4.290 4.340 4,409,000 19,018,598 4.3136 3.822 3.813 3.822 3.804 3.849 4,971,741 3.8253 0.23%
2024-11-14 0 4.300 4.290 4.300 4.270 4.330 2,435,349 10,468,482 4.2986 3.813 3.804 3.813 3.787 3.840 2,746,184 3.8120 -0.69%
2024-11-13 0 4.330 4.310 4.330 4.270 4.340 3,933,544 16,986,953 4.3185 3.840 3.822 3.840 3.787 3.849 4,435,600 3.8297 0.70%
2024-11-12 0 4.300 4.280 4.300 4.250 4.340 7,143,502 30,615,467 4.2858 3.813 3.796 3.813 3.769 3.849 8,055,260 3.8007 -0.46%
2024-11-11 0 4.320 4.310 4.320 4.270 4.380 2,966,426 12,777,732 4.3075 3.831 3.822 3.831 3.787 3.884 3,345,045 3.8199 -0.23%
2024-11-08 0 4.330 4.320 4.330 4.320 4.390 2,351,644 10,203,114 4.3387 3.840 3.831 3.840 3.831 3.893 2,651,795 3.8476 -1.14%
2024-11-07 0 4.380 4.370 4.380 4.310 4.380 5,328,576 23,205,976 4.3550 3.884 3.875 3.884 3.822 3.884 6,008,687 3.8621 0.69%
2024-11-06 0 4.350 4.350 4.360 4.320 4.380 5,105,360 22,257,354 4.3596 3.858 3.858 3.867 3.831 3.884 5,756,981 3.8662 -0.23%
2024-11-05 0 4.360 4.340 4.360 4.330 4.380 11,685,668 50,820,189 4.3489 3.867 3.849 3.867 3.840 3.884 13,177,164 3.8567 -0.23%
2024-11-04 0 4.370 4.360 4.370 4.300 4.380 5,333,643 23,175,877 4.3452 3.875 3.867 3.875 3.813 3.884 6,014,400 3.8534 1.63%
2024-11-01 0 4.300 4.290 4.300 4.270 4.310 3,191,355 13,693,020 4.2907 3.813 3.804 3.813 3.787 3.822 3,598,682 3.8050 0.70%
2024-10-31 0 4.270 4.270 4.280 4.240 4.290 5,064,577 21,610,643 4.2670 3.787 3.787 3.796 3.760 3.804 5,710,992 3.7840 -0.47%
2024-10-30 0 4.290 4.270 4.290 4.270 4.290 3,441,076 14,739,206 4.2833 3.804 3.787 3.804 3.787 3.804 3,880,276 3.7985 0.00%
2024-10-29 0 4.290 4.270 4.290 4.260 4.310 5,633,512 24,088,322 4.2759 3.804 3.787 3.804 3.778 3.822 6,352,543 3.7919 -0.23%
2024-10-28 0 4.300 4.290 4.300 4.280 4.310 2,374,864 10,193,687 4.2923 3.813 3.804 3.813 3.796 3.822 2,677,979 3.8065 0.00%
2024-10-25 0 4.300 4.290 4.300 4.260 4.330 10,270,715 44,022,293 4.2862 3.813 3.804 3.813 3.778 3.840 11,581,614 3.8011 -0.69%
2024-10-24 0 4.330 4.330 4.340 4.320 4.350 1,582,639 6,854,176 4.3309 3.840 3.840 3.849 3.831 3.858 1,784,639 3.8407 -0.46%
2024-10-23 0 4.350 4.350 4.360 4.340 4.390 5,796,939 25,223,710 4.3512 3.858 3.858 3.867 3.849 3.893 6,536,829 3.8587 -0.68%
2024-10-22 0 4.380 4.360 4.380 4.340 4.400 5,155,902 22,513,085 4.3665 3.884 3.867 3.884 3.849 3.902 5,813,974 3.8722 0.92%
2024-10-21 0 4.340 4.340 4.360 4.310 4.360 3,547,598 15,406,230 4.3427 3.849 3.849 3.867 3.822 3.867 4,000,394 3.8512 -0.23%
2024-10-18 0 4.350 4.340 4.350 4.290 4.350 7,726,866 33,348,297 4.3159 3.858 3.849 3.858 3.804 3.858 8,713,082 3.8274 0.69%
2024-10-17 0 4.320 4.310 4.320 4.310 4.370 3,516,209 15,231,386 4.3318 3.831 3.822 3.831 3.822 3.875 3,964,999 3.8415 0.23%
2024-10-16 0 4.310 4.310 4.320 4.310 4.390 3,935,569 17,049,937 4.3323 3.822 3.822 3.831 3.822 3.893 4,437,884 3.8419 -0.92%
2024-10-15 0 4.350 4.340 4.350 4.310 4.400 8,716,994 37,876,697 4.3452 3.858 3.849 3.858 3.822 3.902 9,829,584 3.8533 -0.68%
2024-10-14 0 4.380 4.370 4.380 4.330 4.420 5,789,726 25,355,057 4.3793 3.884 3.875 3.884 3.840 3.920 6,528,695 3.8836 -0.23%
2024-10-10 0 4.390 4.380 4.390 4.290 4.400 8,273,642 36,064,462 4.3590 3.893 3.884 3.893 3.804 3.902 9,329,645 3.8656 2.33%
2024-10-09 0 4.290 4.280 4.290 4.260 4.350 12,179,801 52,295,728 4.2936 3.804 3.796 3.804 3.778 3.858 13,734,365 3.8077 -0.92%
2024-10-08 0 4.330 4.320 4.330 4.320 4.490 15,332,414 66,962,058 4.3674 3.840 3.831 3.840 3.831 3.982 17,289,361 3.8730 -3.56%
2024-10-07 0 4.490 4.480 4.490 4.360 4.490 15,318,488 68,119,574 4.4469 3.982 3.973 3.982 3.867 3.982 17,273,657 3.9436 2.51%
2024-10-04 0 4.380 4.360 4.380 4.330 4.390 11,582,859 50,471,722 4.3574 3.884 3.867 3.884 3.840 3.893 13,061,233 3.8642 -0.23%
2024-10-03 0 4.390 4.380 4.390 4.340 4.400 9,515,572 41,599,222 4.3717 3.893 3.884 3.893 3.849 3.902 10,730,088 3.8769 0.23%
2024-10-02 0 4.380 4.370 4.380 4.260 4.410 21,767,599 95,062,110 4.3671 3.884 3.875 3.884 3.778 3.911 24,545,898 3.8728 2.58%
2024-09-30 0 4.270 4.270 4.290 4.240 4.310 26,579,710 113,481,761 4.2695 3.787 3.787 3.804 3.760 3.822 29,972,201 3.7862 -0.70%
2024-09-27 0 4.300 4.290 4.300 4.250 4.400 32,649,085 140,233,559 4.2952 3.813 3.804 3.813 3.769 3.902 36,816,238 3.8090 -1.83%
2024-09-26 0 4.380 4.380 4.390 4.350 4.440 12,857,079 56,382,999 4.3854 3.884 3.884 3.893 3.858 3.937 14,498,087 3.8890 -0.90%
2024-09-25 0 4.420 4.410 4.420 4.400 4.480 11,052,787 48,947,243 4.4285 3.920 3.911 3.920 3.902 3.973 12,463,505 3.9272 -0.45%
2024-09-24 0 4.440 4.420 4.440 4.380 4.460 10,978,080 48,403,760 4.4091 3.937 3.920 3.937 3.884 3.955 12,379,263 3.9101 1.37%
2024-09-23 0 4.380 4.380 4.390 4.380 4.440 11,186,717 49,295,231 4.4066 3.884 3.884 3.893 3.884 3.937 12,614,529 3.9078 -1.35%
2024-09-20 0 4.440 4.400 4.440 4.370 4.490 17,820,673 78,847,952 4.4245 3.937 3.902 3.937 3.875 3.982 20,095,208 3.9237 -1.11%
2024-09-19 0 4.490 4.480 4.490 4.400 4.490 11,735,221 52,342,532 4.4603 3.982 3.973 3.982 3.902 3.982 13,233,041 3.9554 1.81%
2024-09-17 0 4.410 4.400 4.410 4.370 4.420 5,859,113 25,783,185 4.4005 3.911 3.902 3.911 3.875 3.920 6,606,939 3.9024 0.46%
2024-09-16 0 4.390 4.380 4.390 4.310 4.390 3,628,415 15,809,576 4.3572 3.893 3.884 3.893 3.822 3.893 4,091,526 3.8640 1.39%
2024-09-13 0 4.330 4.320 4.330 4.300 4.360 5,111,189 22,127,723 4.3293 3.840 3.831 3.840 3.813 3.867 5,763,554 3.8392 0.23%
2024-09-12 0 4.320 4.310 4.320 4.290 4.350 3,615,903 15,612,455 4.3177 3.831 3.822 3.831 3.804 3.858 4,077,417 3.8290 -0.46%
2024-09-11 0 4.340 4.330 4.340 4.300 4.390 7,615,115 33,077,483 4.3437 3.849 3.840 3.849 3.813 3.893 8,587,067 3.8520 -1.14%
2024-09-10 0 4.390 4.380 4.390 4.280 4.390 9,648,490 42,099,648 4.3633 3.893 3.884 3.893 3.796 3.893 10,879,971 3.8695 2.33%
2024-09-09 0 4.290 4.280 4.290 4.270 4.400 8,757,076 37,746,901 4.3104 3.804 3.796 3.804 3.787 3.902 9,874,782 3.8226 -2.50%
2024-09-05 0 4.400 4.380 4.400 4.350 4.400 4,094,147 17,908,985 4.3743 3.902 3.884 3.902 3.858 3.902 4,616,702 3.8792 -0.23%
2024-09-04 0 4.410 4.380 4.410 4.300 4.410 5,471,221 23,999,572 4.3865 3.911 3.884 3.911 3.813 3.911 6,169,538 3.8900 1.15%
2024-09-03 0 4.360 4.340 4.360 4.280 4.370 5,328,416 23,099,956 4.3352 3.867 3.849 3.867 3.796 3.875 6,008,506 3.8445 -0.23%
2024-09-02 0 4.370 4.350 4.370 4.340 4.390 2,142,400 9,342,532 4.3608 3.875 3.858 3.875 3.849 3.893 2,415,844 3.8672 -0.91%
2024-08-30 0 4.410 4.410 4.420 4.340 4.430 10,699,610 47,018,029 4.3944 3.911 3.911 3.920 3.849 3.929 12,065,251 3.8970 0.46%
2024-08-29 0 4.390 4.390 4.400 4.360 4.450 12,821,198 56,695,024 4.4220 3.893 3.893 3.902 3.867 3.946 14,457,627 3.9215 -0.23%
2024-08-28 0 4.400 4.390 4.400 4.290 4.400 13,376,915 58,210,393 4.3516 3.902 3.893 3.902 3.804 3.902 15,084,272 3.8590 1.85%
2024-08-27 0 4.320 4.310 4.330 4.260 4.330 10,518,552 45,247,330 4.3017 3.831 3.822 3.840 3.778 3.840 11,861,083 3.8148 0.47%
2024-08-26 0 4.300 4.280 4.300 4.260 4.300 3,430,339 14,699,910 4.2853 3.813 3.796 3.813 3.778 3.813 3,868,169 3.8002 0.23%
2024-08-23 0 4.290 4.270 4.290 4.250 4.300 3,211,192 13,759,181 4.2848 3.804 3.787 3.804 3.769 3.813 3,621,051 3.7998 0.00%
2024-08-22 0 4.290 4.280 4.290 4.240 4.290 3,178,502 13,561,977 4.2668 3.804 3.796 3.804 3.760 3.804 3,584,189 3.7838 0.70%
2024-08-21 0 4.260 4.260 4.270 4.240 4.280 2,653,323 11,300,308 4.2589 3.778 3.778 3.787 3.760 3.796 2,991,979 3.7769 -0.93%
2024-08-20 0 4.300 4.290 4.300 4.280 4.310 3,738,556 16,044,744 4.2917 3.813 3.804 3.813 3.796 3.822 4,215,725 3.8059 0.23%
2024-08-19 0 4.290 4.280 4.290 4.220 4.300 5,647,800 24,158,510 4.2775 3.804 3.796 3.804 3.742 3.813 6,368,655 3.7933 0.94%
2024-08-16 0 4.250 4.240 4.250 4.210 4.270 8,141,443 34,559,029 4.2448 3.769 3.760 3.769 3.733 3.787 9,180,573 3.7644 -0.93%
2024-08-15 0 4.290 4.270 4.290 4.240 4.300 6,919,641 29,555,428 4.2712 3.804 3.787 3.804 3.760 3.813 7,802,827 3.7878 -0.23%
2024-08-14 0 4.300 4.280 4.300 4.240 4.300 9,995,746 42,817,813 4.2836 3.813 3.796 3.813 3.760 3.813 11,271,549 3.7988 0.47%
2024-08-13 0 4.280 4.260 4.280 4.160 4.280 15,746,003 66,843,920 4.2451 3.796 3.778 3.796 3.689 3.796 17,755,738 3.7646 1.90%
2024-08-12 0 4.200 4.180 4.200 4.100 4.200 9,723,471 40,495,834 4.1648 3.725 3.707 3.725 3.636 3.725 10,964,522 3.6934 1.94%
2024-08-09 0 4.120 4.110 4.120 4.090 4.150 7,827,075 32,219,906 4.1165 3.654 3.645 3.654 3.627 3.680 8,826,081 3.6505 -0.06%
2024-08-08 0 4.220 4.210 4.220 4.190 4.230 9,041,707 38,122,846 4.2163 3.656 3.647 3.656 3.630 3.664 10,437,385 3.6525 -0.24%
2024-08-07 0 4.230 4.220 4.230 4.160 4.230 15,970,184 67,185,382 4.2069 3.664 3.656 3.664 3.604 3.664 18,435,341 3.6444 0.48%
2024-08-06 0 4.210 4.190 4.210 4.080 4.220 22,027,831 91,813,015 4.1680 3.647 3.630 3.647 3.534 3.656 25,428,046 3.6107 1.94%
2024-08-05 0 4.130 4.110 4.130 4.070 4.190 20,906,698 86,170,086 4.1216 3.578 3.560 3.578 3.526 3.630 24,133,855 3.5705 -0.72%
2024-08-02 0 4.160 4.150 4.160 4.080 4.190 23,003,855 95,690,003 4.1597 3.604 3.595 3.604 3.534 3.630 26,554,729 3.6035 0.97%
2024-08-01 0 4.120 4.120 4.130 4.000 4.130 18,038,677 73,625,253 4.0815 3.569 3.569 3.578 3.465 3.578 20,823,126 3.5357 1.73%
2024-07-31 0 4.050 4.040 4.050 3.980 4.080 11,029,215 44,620,193 4.0456 3.508 3.500 3.508 3.448 3.534 12,731,684 3.5047 1.25%
2024-07-30 0 4.000 4.000 4.010 3.960 4.040 8,613,012 34,461,214 4.0011 3.465 3.465 3.474 3.430 3.500 9,942,516 3.4660 0.25%
2024-07-29 0 3.990 3.980 3.990 3.960 4.020 6,686,019 26,647,883 3.9856 3.456 3.448 3.456 3.430 3.482 7,718,073 3.4527 0.00%
2024-07-26 0 3.990 3.980 3.990 3.920 3.990 5,970,580 23,675,665 3.9654 3.456 3.448 3.456 3.396 3.456 6,892,199 3.4351 2.05%
2024-07-25 0 3.910 3.910 3.920 3.900 3.960 3,557,001 13,971,627 3.9279 3.387 3.387 3.396 3.378 3.430 4,106,060 3.4027 -1.01%
2024-07-24 0 3.950 3.950 3.960 3.940 3.970 2,989,754 11,821,695 3.9541 3.422 3.422 3.430 3.413 3.439 3,451,252 3.4253 -0.25%
2024-07-23 0 3.960 3.950 3.960 3.930 3.990 5,419,757 21,495,900 3.9662 3.430 3.422 3.430 3.404 3.456 6,256,350 3.4359 0.51%
2024-07-22 0 3.940 3.930 3.950 3.900 3.980 4,703,487 18,499,832 3.9332 3.413 3.404 3.422 3.378 3.448 5,429,517 3.4073 -0.76%
2024-07-19 0 3.970 3.960 3.970 3.930 3.970 3,021,665 11,937,932 3.9508 3.439 3.430 3.439 3.404 3.439 3,488,089 3.4225 0.25%
2024-07-18 0 3.960 3.960 3.970 3.950 3.980 4,293,871 17,032,349 3.9667 3.430 3.430 3.439 3.422 3.448 4,956,673 3.4362 -0.25%
2024-07-17 0 3.970 3.960 3.970 3.930 3.990 3,214,434 12,714,001 3.9553 3.439 3.430 3.439 3.404 3.456 3,710,614 3.4264 -0.25%
2024-07-16 0 3.980 3.970 3.980 3.960 3.990 4,747,419 18,889,376 3.9789 3.448 3.439 3.448 3.430 3.456 5,480,230 3.4468 -0.25%
2024-07-15 0 3.990 3.980 3.990 3.970 3.990 5,925,271 23,607,561 3.9842 3.456 3.448 3.456 3.439 3.456 6,839,896 3.4515 0.50%
2024-07-12 0 3.970 3.970 3.980 3.900 3.980 6,745,036 26,721,242 3.9616 3.439 3.439 3.448 3.378 3.448 7,786,199 3.4319 1.53%
2024-07-11 0 3.910 3.900 3.910 3.880 3.910 4,342,935 16,926,419 3.8975 3.387 3.378 3.387 3.361 3.387 5,013,310 3.3763 0.26%
2024-07-10 0 3.900 3.890 3.900 3.870 3.910 4,276,021 16,621,950 3.8872 3.378 3.370 3.378 3.353 3.387 4,936,067 3.3674 0.52%
2024-07-09 0 3.880 3.870 3.880 3.870 3.900 2,862,092 11,104,504 3.8799 3.361 3.353 3.361 3.353 3.378 3,303,884 3.3610 -0.51%
2024-07-08 0 3.900 3.900 3.910 3.880 3.910 4,422,102 17,223,136 3.8948 3.378 3.378 3.387 3.361 3.387 5,104,697 3.3740 0.26%
2024-07-05 0 3.890 3.890 3.900 3.870 3.920 5,125,160 19,944,397 3.8915 3.370 3.370 3.378 3.353 3.396 5,916,280 3.3711 0.26%
2024-07-04 0 3.880 3.880 3.890 3.870 3.920 4,854,298 18,854,607 3.8841 3.361 3.361 3.370 3.353 3.396 5,603,607 3.3647 -0.51%
2024-07-03 0 3.900 3.880 3.900 3.860 3.940 9,229,248 35,875,043 3.8871 3.378 3.361 3.378 3.344 3.413 10,653,874 3.3673 -0.51%
2024-07-02 0 3.920 3.920 3.930 3.890 3.950 7,393,987 29,015,581 3.9242 3.396 3.396 3.404 3.370 3.422 8,535,323 3.3995 0.26%
2024-06-28 0 3.910 3.900 3.910 3.840 3.910 8,797,482 34,206,423 3.8882 3.387 3.378 3.387 3.327 3.387 10,155,461 3.3683 1.56%
2024-06-27 0 3.850 3.830 3.850 3.830 3.880 6,282,578 24,173,182 3.8477 3.335 3.318 3.335 3.318 3.361 7,252,357 3.3331 -0.77%
2024-06-26 0 3.880 3.860 3.880 3.860 3.890 4,198,712 16,256,008 3.8717 3.361 3.344 3.361 3.344 3.370 4,846,825 3.3539 0.26%
2024-06-25 0 3.870 3.870 3.880 3.850 3.880 3,455,587 13,349,927 3.8633 3.353 3.353 3.361 3.335 3.361 3,988,991 3.3467 0.52%
2024-06-24 0 3.850 3.840 3.850 3.810 3.850 7,601,704 29,169,482 3.8372 3.335 3.327 3.335 3.301 3.335 8,775,103 3.3241 0.26%
2024-06-21 0 3.840 3.830 3.840 3.800 3.880 8,754,711 33,495,434 3.8260 3.327 3.318 3.327 3.292 3.361 10,106,088 3.3144 -1.03%
2024-06-20 0 3.880 3.860 3.880 3.830 3.880 3,856,468 14,866,586 3.8550 3.361 3.344 3.361 3.318 3.361 4,451,752 3.3395 0.78%
2024-06-19 0 3.850 3.840 3.850 3.800 3.850 4,379,551 16,763,904 3.8278 3.335 3.327 3.335 3.292 3.335 5,055,578 3.3159 1.05%
2024-06-18 0 3.810 3.800 3.810 3.800 3.820 3,230,265 12,297,656 3.8070 3.301 3.292 3.301 3.292 3.309 3,728,889 3.2979 0.00%
2024-06-17 0 3.810 3.810 3.820 3.800 3.830 3,850,197 14,683,578 3.8137 3.301 3.301 3.309 3.292 3.318 4,444,513 3.3038 -0.52%
2024-06-14 0 3.830 3.820 3.830 3.810 3.860 4,516,845 17,307,304 3.8317 3.318 3.309 3.318 3.301 3.344 5,214,065 3.3193 -0.52%
2024-06-13 0 3.850 3.850 3.860 3.810 3.850 3,059,480 11,745,629 3.8391 3.335 3.335 3.344 3.301 3.335 3,531,741 3.3257 1.32%
2024-06-12 0 3.800 3.800 3.810 3.800 3.830 5,010,776 19,100,761 3.8119 3.292 3.292 3.301 3.292 3.318 5,784,239 3.3022 -0.52%
2024-06-11 0 3.820 3.810 3.820 3.810 3.900 9,475,175 36,335,096 3.8348 3.309 3.301 3.309 3.301 3.378 10,937,763 3.3220 -2.05%
2024-06-07 0 3.900 3.890 3.900 3.830 3.900 8,310,460 32,305,814 3.8874 3.378 3.370 3.378 3.318 3.378 9,593,262 3.3676 1.83%
2024-06-06 0 3.830 3.830 3.840 3.820 3.880 5,646,408 21,730,599 3.8486 3.318 3.318 3.327 3.309 3.361 6,517,987 3.3339 -0.52%
2024-06-05 0 3.850 3.840 3.850 3.810 3.880 6,321,689 24,366,236 3.8544 3.335 3.327 3.335 3.301 3.361 7,297,505 3.3390 0.79%
2024-06-04 0 3.820 3.820 3.840 3.820 3.890 10,538,358 40,426,368 3.8361 3.309 3.309 3.327 3.309 3.370 12,165,059 3.3232 -1.55%
2024-06-03 0 3.880 3.870 3.880 3.870 3.900 10,195,839 39,592,394 3.8832 3.361 3.353 3.361 3.353 3.378 11,769,668 3.3639 -0.39%
2024-05-31 0 4.180 4.180 4.190 4.180 4.230 15,418,585 64,841,562 4.2054 3.374 3.374 3.382 3.374 3.415 19,099,953 3.3949 -0.24%
2024-05-30 0 4.190 4.180 4.190 4.160 4.200 9,930,861 41,520,083 4.1809 3.382 3.374 3.382 3.358 3.390 12,301,970 3.3751 -0.24%
2024-05-29 0 4.200 4.200 4.210 4.170 4.230 9,605,321 40,372,517 4.2031 3.390 3.390 3.399 3.366 3.415 11,898,704 3.3930 -0.71%
2024-05-28 0 4.230 4.220 4.230 4.210 4.230 6,415,400 27,082,545 4.2215 3.415 3.407 3.415 3.399 3.415 7,947,152 3.4078 0.24%
2024-05-27 0 4.220 4.220 4.230 4.170 4.230 9,970,622 41,913,619 4.2037 3.407 3.407 3.415 3.366 3.415 12,351,225 3.3935 0.72%
2024-05-24 0 4.190 4.180 4.190 4.160 4.200 5,681,448 23,734,931 4.1776 3.382 3.374 3.382 3.358 3.390 7,037,960 3.3724 0.48%
2024-05-23 0 4.170 4.170 4.190 4.160 4.200 3,756,984 15,694,714 4.1775 3.366 3.366 3.382 3.358 3.390 4,654,008 3.3723 -0.71%
2024-05-22 0 4.200 4.190 4.200 4.160 4.200 6,244,927 26,161,415 4.1892 3.390 3.382 3.390 3.358 3.390 7,735,976 3.3818 0.96%
2024-05-21 0 4.160 4.160 4.180 4.100 4.200 8,834,950 36,785,607 4.1636 3.358 3.358 3.374 3.310 3.390 10,944,398 3.3611 0.00%
2024-05-20 0 4.160 4.160 4.170 4.140 4.180 3,611,120 15,015,068 4.1580 3.358 3.358 3.366 3.342 3.374 4,473,317 3.3566 0.24%
2024-05-17 0 4.150 4.150 4.160 4.140 4.180 7,179,279 29,859,191 4.1591 3.350 3.350 3.358 3.342 3.374 8,893,416 3.3574 0.24%
2024-05-16 0 4.140 4.140 4.150 4.100 4.170 9,350,894 38,712,967 4.1400 3.342 3.342 3.350 3.310 3.366 11,583,530 3.3421 0.73%
2024-05-14 0 4.110 4.110 4.120 4.090 4.150 7,716,015 31,747,407 4.1145 3.318 3.318 3.326 3.302 3.350 9,558,304 3.3214 -1.20%
2024-05-13 0 4.160 4.150 4.160 4.120 4.180 10,869,836 45,146,467 4.1534 3.358 3.350 3.358 3.326 3.374 13,465,137 3.3528 0.97%
2024-05-10 0 4.120 4.110 4.120 4.020 4.120 13,444,554 54,801,237 4.0761 3.326 3.318 3.326 3.245 3.326 16,654,599 3.2905 2.49%
2024-05-09 0 4.020 4.010 4.020 4.010 4.040 3,959,207 15,939,555 4.0259 3.245 3.237 3.245 3.237 3.261 4,904,514 3.2500 0.00%
2024-05-08 0 4.020 4.020 4.040 4.010 4.080 9,414,860 38,071,882 4.0438 3.245 3.245 3.261 3.237 3.294 11,662,768 3.2644 0.25%
2024-05-07 0 4.010 4.000 4.010 3.960 4.020 7,003,182 27,941,617 3.9898 3.237 3.229 3.237 3.197 3.245 8,675,274 3.2208 0.75%
2024-05-06 0 3.980 3.970 3.980 3.940 3.990 5,501,438 21,835,114 3.9690 3.213 3.205 3.213 3.181 3.221 6,814,971 3.2040 1.27%
2024-05-03 0 3.930 3.930 3.940 3.900 3.950 6,264,408 24,600,915 3.9271 3.173 3.173 3.181 3.148 3.189 7,760,109 3.1702 0.51%
2024-05-02 0 3.910 3.900 3.910 3.900 3.930 5,805,966 22,688,355 3.9078 3.156 3.148 3.156 3.148 3.173 7,192,208 3.1546 -0.26%
2024-04-30 0 3.920 3.920 3.930 3.920 3.950 1,936,648 7,602,839 3.9258 3.164 3.164 3.173 3.164 3.189 2,399,045 3.1691 -0.25%
2024-04-29 0 3.930 3.930 3.950 3.900 3.960 4,663,559 18,362,512 3.9374 3.173 3.173 3.189 3.148 3.197 5,777,038 3.1785 -0.25%
2024-04-26 0 3.940 3.930 3.940 3.920 3.940 3,143,814 12,363,193 3.9325 3.181 3.173 3.181 3.164 3.181 3,894,436 3.1746 0.25%
2024-04-25 0 3.930 3.920 3.930 3.910 3.940 2,656,376 10,427,057 3.9253 3.173 3.164 3.173 3.156 3.181 3,290,617 3.1687 0.26%
2024-04-24 0 3.920 3.920 3.930 3.890 3.930 4,564,565 17,852,741 3.9112 3.164 3.164 3.173 3.140 3.173 5,654,408 3.1573 1.03%
2024-04-23 0 3.880 3.880 3.890 3.850 3.900 3,114,428 12,100,571 3.8853 3.132 3.132 3.140 3.108 3.148 3,858,034 3.1365 -0.26%
2024-04-22 0 3.890 3.880 3.890 3.850 3.900 4,066,106 15,762,558 3.8766 3.140 3.132 3.140 3.108 3.148 5,036,936 3.1294 1.04%
2024-04-19 0 3.850 3.850 3.860 3.840 3.870 4,633,180 17,826,697 3.8476 3.108 3.108 3.116 3.100 3.124 5,739,406 3.1060 0.00%
2024-04-18 0 3.850 3.850 3.860 3.850 3.900 5,493,180 21,252,222 3.8688 3.108 3.108 3.116 3.108 3.148 6,804,741 3.1231 -1.28%
2024-04-17 0 3.900 3.880 3.900 3.850 3.900 2,990,220 11,609,327 3.8824 3.148 3.132 3.148 3.108 3.148 3,704,170 3.1341 0.78%
2024-04-16 0 3.870 3.860 3.870 3.850 3.910 5,693,414 22,033,490 3.8700 3.124 3.116 3.124 3.108 3.156 7,052,783 3.1241 -0.77%
2024-04-15 0 3.900 3.900 3.920 3.880 3.930 4,787,592 18,671,390 3.9000 3.148 3.148 3.164 3.132 3.173 5,930,686 3.1483 -0.51%
2024-04-12 0 3.920 3.910 3.920 3.910 3.970 3,282,258 12,889,255 3.9269 3.164 3.156 3.164 3.156 3.205 4,065,936 3.1701 -0.51%
2024-04-11 0 3.940 3.930 3.940 3.930 3.960 4,416,147 17,391,709 3.9382 3.181 3.173 3.181 3.173 3.197 5,470,554 3.1791 0.00%
2024-04-10 0 3.940 3.940 3.950 3.910 3.960 4,073,158 16,049,805 3.9404 3.181 3.181 3.189 3.156 3.197 5,045,672 3.1809 0.25%
2024-04-09 0 3.930 3.920 3.930 3.910 3.940 2,892,675 11,354,106 3.9251 3.173 3.164 3.173 3.156 3.181 3,583,335 3.1686 0.51%
2024-04-08 0 3.910 3.900 3.910 3.890 3.930 3,804,243 14,871,736 3.9092 3.156 3.148 3.156 3.140 3.173 4,712,551 3.1558 0.26%
2024-04-05 0 3.900 3.880 3.900 3.870 3.900 1,975,414 7,681,468 3.8885 3.148 3.132 3.148 3.124 3.148 2,447,067 3.1391 0.00%
2024-04-03 0 3.900 3.890 3.900 3.870 3.920 3,045,095 11,844,318 3.8896 3.148 3.140 3.148 3.124 3.164 3,772,147 3.1399 0.00%
2024-04-02 0 3.900 3.890 3.900 3.860 3.920 3,962,138 15,432,008 3.8949 3.148 3.140 3.148 3.116 3.164 4,908,145 3.1442 0.78%
2024-03-28 0 3.870 3.860 3.870 3.830 3.870 5,434,106 20,947,416 3.8548 3.124 3.116 3.124 3.092 3.124 6,731,562 3.1118 1.04%
2024-03-27 0 3.830 3.830 3.840 3.830 3.870 10,060,317 38,726,687 3.8494 3.092 3.092 3.100 3.092 3.124 12,462,336 3.1075 -1.03%
2024-03-26 0 3.870 3.870 3.880 3.870 3.900 5,916,175 22,961,148 3.8811 3.124 3.124 3.132 3.124 3.148 7,328,731 3.1330 -0.26%
2024-03-25 0 3.880 3.880 3.890 3.880 3.910 4,023,663 15,651,525 3.8899 3.132 3.132 3.140 3.132 3.156 4,984,360 3.1401 -0.26%
2024-03-22 0 3.890 3.890 3.900 3.880 3.910 5,207,464 20,264,516 3.8914 3.140 3.140 3.148 3.132 3.156 6,450,807 3.1414 -0.26%
2024-03-21 0 3.900 3.890 3.900 3.890 3.920 7,119,486 27,776,490 3.9015 3.148 3.140 3.148 3.140 3.164 8,819,347 3.1495 0.00%
2024-03-20 0 3.900 3.890 3.900 3.900 3.920 3,278,955 12,803,448 3.9047 3.148 3.140 3.148 3.148 3.164 4,061,844 3.1521 0.00%
2024-03-19 0 3.900 3.900 3.910 3.900 3.920 3,495,830 13,657,737 3.9069 3.148 3.148 3.156 3.148 3.164 4,330,500 3.1538 0.00%
2024-03-18 0 3.900 3.900 3.910 3.900 3.960 17,114,785 67,103,065 3.9208 3.148 3.148 3.156 3.148 3.197 21,201,140 3.1651 -1.27%
2024-03-15 0 3.950 3.940 3.950 3.950 3.980 48,204,198 190,501,128 3.9520 3.189 3.181 3.189 3.189 3.213 59,713,515 3.1903 -0.25%
2024-03-14 0 3.960 3.960 3.970 3.950 3.990 5,749,961 22,789,932 3.9635 3.197 3.197 3.205 3.189 3.221 7,122,832 3.1996 0.25%
2024-03-13 0 3.950 3.950 3.960 3.950 4.000 9,693,939 38,408,644 3.9621 3.189 3.189 3.197 3.189 3.229 12,008,481 3.1985 -0.75%
2024-03-12 0 3.980 3.980 3.990 3.980 4.000 5,933,039 23,665,118 3.9887 3.213 3.213 3.221 3.213 3.229 7,349,622 3.2199 -0.25%
2024-03-11 0 3.990 3.980 3.990 3.960 4.010 9,512,358 37,960,560 3.9907 3.221 3.213 3.221 3.197 3.237 11,783,545 3.2215 0.50%
2024-03-08 0 3.970 3.970 3.980 3.970 4.010 8,180,793 32,668,726 3.9933 3.205 3.205 3.213 3.205 3.237 10,134,053 3.2237 -0.25%
2024-03-07 0 3.980 3.970 3.980 3.950 3.990 4,774,928 18,995,423 3.9782 3.213 3.205 3.213 3.189 3.221 5,914,998 3.2114 0.76%
2024-03-06 0 3.950 3.950 3.960 3.950 3.990 2,881,023 11,434,574 3.9689 3.189 3.189 3.197 3.189 3.221 3,568,901 3.2039 0.25%
2024-03-05 0 3.940 3.940 3.950 3.930 3.970 4,912,884 19,374,872 3.9437 3.181 3.181 3.189 3.173 3.205 6,085,893 3.1836 -0.76%
2024-03-04 0 3.970 3.970 3.980 3.900 3.990 11,984,968 47,425,308 3.9571 3.205 3.205 3.213 3.148 3.221 14,846,520 3.1944 2.06%
2024-03-01 0 3.890 3.890 3.900 3.890 3.920 12,325,563 48,103,409 3.9027 3.140 3.140 3.148 3.140 3.164 15,268,436 3.1505 -0.26%
2024-02-29 0 3.900 3.900 3.920 3.900 3.990 20,931,675 82,269,984 3.9304 3.148 3.148 3.164 3.148 3.221 25,929,358 3.1729 -1.52%
2024-02-28 0 3.960 3.960 3.980 3.960 4.000 8,468,209 33,704,467 3.9801 3.197 3.197 3.213 3.197 3.229 10,490,093 3.2130 -0.75%
2024-02-27 0 3.990 3.980 3.990 3.960 4.010 9,508,999 37,829,273 3.9783 3.221 3.213 3.221 3.197 3.237 11,779,384 3.2115 0.00%
2024-02-26 0 3.990 3.970 3.990 3.910 4.150 34,911,229 138,451,017 3.9658 3.221 3.205 3.221 3.156 3.350 43,246,694 3.2014 -4.32%
2024-02-23 0 4.170 4.170 4.190 4.150 4.190 6,588,035 27,479,618 4.1711 3.366 3.366 3.382 3.350 3.382 8,161,006 3.3672 0.48%
2024-02-22 0 4.150 4.150 4.170 4.130 4.190 5,167,181 21,485,907 4.1581 3.350 3.350 3.366 3.334 3.382 6,400,906 3.3567 -0.72%
2024-02-21 0 4.180 4.170 4.180 4.140 4.190 6,299,632 26,322,648 4.1784 3.374 3.366 3.374 3.342 3.382 7,803,743 3.3731 0.48%
2024-02-20 0 4.160 4.160 4.170 4.130 4.200 4,837,758 20,130,455 4.1611 3.358 3.358 3.366 3.334 3.390 5,992,829 3.3591 -0.48%
2024-02-19 0 4.180 4.170 4.180 4.110 4.200 5,215,114 21,731,666 4.1671 3.374 3.366 3.374 3.318 3.390 6,460,284 3.3639 1.46%
2024-02-16 0 4.120 4.120 4.130 4.090 4.140 3,194,895 13,181,845 4.1259 3.326 3.326 3.334 3.302 3.342 3,957,714 3.3307 0.73%
2024-02-15 0 4.090 4.090 4.100 4.080 4.170 4,587,304 18,871,781 4.1139 3.302 3.302 3.310 3.294 3.366 5,682,577 3.3210 -1.21%
2024-02-14 0 4.140 4.120 4.140 4.070 4.170 4,454,278 18,404,953 4.1320 3.342 3.326 3.342 3.286 3.366 5,517,789 3.3356 0.98%
2024-02-09 0 4.100 4.090 4.100 4.080 4.150 1,478,778 6,060,879 4.0986 3.310 3.302 3.310 3.294 3.350 1,831,854 3.3086 -0.73%
2024-02-08 0 4.130 4.130 4.140 4.060 4.180 7,629,239 31,591,801 4.1409 3.334 3.334 3.342 3.277 3.374 9,450,809 3.3428 1.47%
2024-02-07 0 4.070 4.060 4.070 4.030 4.090 6,648,104 27,020,740 4.0644 3.286 3.277 3.286 3.253 3.302 8,235,417 3.2810 0.99%
2024-02-06 0 4.030 4.030 4.040 4.010 4.060 5,774,972 23,310,267 4.0364 3.253 3.253 3.261 3.237 3.277 7,153,814 3.2584 0.25%
2024-02-05 0 4.020 4.020 4.030 4.010 4.060 4,786,486 19,255,747 4.0229 3.245 3.245 3.253 3.237 3.277 5,929,316 3.2475 -0.74%
2024-02-02 0 4.050 4.050 4.060 4.030 4.110 4,725,000 19,203,576 4.0642 3.269 3.269 3.277 3.253 3.318 5,853,149 3.2809 0.00%
2024-02-01 0 4.050 4.040 4.050 4.000 4.060 6,853,195 27,599,378 4.0272 3.269 3.261 3.269 3.229 3.277 8,489,476 3.2510 0.25%
2024-01-31 0 4.040 4.040 4.050 4.020 4.090 5,693,397 23,054,110 4.0493 3.261 3.261 3.269 3.245 3.302 7,052,762 3.2688 -1.22%
2024-01-30 0 4.090 4.080 4.090 4.060 4.140 5,358,844 21,882,231 4.0834 3.302 3.294 3.302 3.277 3.342 6,638,331 3.2963 -1.21%
2024-01-29 0 4.140 4.130 4.140 4.120 4.170 3,938,177 16,297,016 4.1382 3.342 3.334 3.342 3.326 3.366 4,878,463 3.3406 -0.48%
2024-01-26 0 4.160 4.140 4.160 4.110 4.180 4,992,219 20,719,920 4.1504 3.358 3.342 3.358 3.318 3.374 6,184,170 3.3505 0.48%
2024-01-25 0 4.140 4.130 4.140 4.060 4.140 4,891,927 20,151,311 4.1193 3.342 3.334 3.342 3.277 3.342 6,059,932 3.3253 1.22%
2024-01-24 0 4.090 4.090 4.100 4.030 4.120 5,221,660 21,260,105 4.0715 3.302 3.302 3.310 3.253 3.326 6,468,393 3.2868 1.49%
2024-01-23 0 4.030 4.020 4.030 3.960 4.050 4,761,035 19,144,304 4.0210 3.253 3.245 3.253 3.197 3.269 5,897,788 3.2460 0.75%
2024-01-22 0 4.000 4.000 4.010 3.960 4.090 7,856,600 31,396,153 3.9962 3.229 3.229 3.237 3.197 3.302 9,732,455 3.2259 -1.72%
2024-01-19 0 4.070 4.070 4.080 4.050 4.150 7,200,846 29,417,441 4.0853 3.286 3.286 3.294 3.269 3.350 8,920,132 3.2979 -1.69%
2024-01-18 0 4.140 4.130 4.140 4.080 4.150 6,779,845 27,897,514 4.1148 3.342 3.334 3.342 3.294 3.350 8,398,612 3.3217 0.24%
2024-01-17 0 4.130 4.130 4.140 4.120 4.230 8,955,980 37,169,592 4.1503 3.334 3.334 3.342 3.326 3.415 11,094,325 3.3503 -2.36%
2024-01-16 0 4.230 4.230 4.240 4.190 4.250 6,299,048 26,580,043 4.2197 3.415 3.415 3.423 3.382 3.431 7,803,020 3.4064 0.71%
2024-01-15 0 4.200 4.200 4.210 4.170 4.210 3,039,993 12,764,680 4.1989 3.390 3.390 3.399 3.366 3.399 3,765,827 3.3896 0.48%
2024-01-12 0 4.180 4.170 4.180 4.160 4.200 5,288,375 22,088,355 4.1768 3.374 3.366 3.374 3.358 3.390 6,551,036 3.3717 -0.71%
2024-01-11 0 4.210 4.200 4.210 4.130 4.220 3,732,110 15,640,302 4.1907 3.399 3.390 3.399 3.334 3.407 4,623,195 3.3830 0.96%
2024-01-10 0 4.170 4.160 4.170 4.160 4.230 3,166,916 13,243,756 4.1819 3.366 3.358 3.366 3.358 3.415 3,923,054 3.3759 -1.42%
2024-01-09 0 4.230 4.220 4.230 4.170 4.250 5,952,958 25,144,158 4.2238 3.415 3.407 3.415 3.366 3.431 7,374,296 3.4097 0.95%
2024-01-08 0 4.190 4.180 4.190 4.160 4.230 2,884,022 12,064,992 4.1834 3.382 3.374 3.382 3.358 3.415 3,572,616 3.3771 -0.71%
2024-01-05 0 4.220 4.220 4.230 4.200 4.240 3,641,307 15,371,918 4.2215 3.407 3.407 3.415 3.390 3.423 4,510,712 3.4079 -0.47%
2024-01-04 0 4.240 4.230 4.240 4.200 4.250 7,452,130 31,542,813 4.2327 3.423 3.415 3.423 3.390 3.431 9,231,413 3.4169 0.47%
2024-01-03 0 4.220 4.220 4.230 4.160 4.250 8,255,918 34,827,236 4.2185 3.407 3.407 3.415 3.358 3.431 10,227,115 3.4054 0.48%
2024-01-02 0 4.200 4.190 4.200 4.150 4.200 4,700,322 19,687,534 4.1886 3.390 3.382 3.390 3.350 3.390 5,822,579 3.3812 0.96%
2023-12-29 0 4.160 4.160 4.180 4.130 4.180 3,616,930 15,049,633 4.1609 3.358 3.358 3.374 3.334 3.374 4,480,514 3.3589 -0.24%
2023-12-28 0 4.170 4.170 4.180 4.150 4.190 5,059,710 21,113,431 4.1729 3.366 3.366 3.374 3.350 3.382 6,267,775 3.3686 0.72%
2023-12-27 0 4.140 4.140 4.150 4.110 4.150 3,043,163 12,577,480 4.1330 3.342 3.342 3.350 3.318 3.350 3,769,754 3.3364 0.24%
2023-12-22 0 4.130 4.130 4.140 4.100 4.170 5,184,877 21,431,670 4.1335 3.334 3.334 3.342 3.310 3.366 6,422,827 3.3368 0.73%
2023-12-21 0 4.100 4.100 4.110 4.060 4.110 3,975,005 16,235,666 4.0844 3.310 3.310 3.318 3.277 3.318 4,924,084 3.2972 0.00%
2023-12-20 0 4.100 4.100 4.110 4.090 4.140 3,452,204 14,197,929 4.1127 3.310 3.310 3.318 3.302 3.342 4,276,458 3.3200 0.00%
2023-12-19 0 4.100 4.100 4.110 4.070 4.160 6,933,616 28,476,444 4.1070 3.310 3.310 3.318 3.286 3.358 8,589,098 3.3154 -1.44%
2023-12-18 0 4.160 4.150 4.160 4.130 4.170 4,760,729 19,787,650 4.1564 3.358 3.350 3.358 3.334 3.366 5,897,409 3.3553 -0.48%
2023-12-15 0 4.180 4.170 4.180 4.170 4.270 13,109,588 55,151,777 4.2070 3.374 3.366 3.374 3.366 3.447 16,239,656 3.3961 -1.88%
2023-12-14 0 4.260 4.250 4.260 4.160 4.260 22,791,394 96,570,223 4.2371 3.439 3.431 3.439 3.358 3.439 28,233,106 3.4205 2.40%
2023-12-13 0 4.160 4.160 4.170 4.100 4.180 15,983,621 66,470,340 4.1587 3.358 3.358 3.366 3.310 3.374 19,799,898 3.3571 1.46%
2023-12-12 0 4.100 4.080 4.100 4.010 4.120 11,671,316 47,727,643 4.0893 3.310 3.294 3.310 3.237 3.326 14,457,979 3.3011 1.49%
2023-12-11 0 4.040 4.040 4.050 3.980 4.050 8,613,108 34,581,851 4.0150 3.261 3.261 3.269 3.213 3.269 10,669,588 3.2412 0.50%
2023-12-08 0 4.020 3.990 4.020 3.990 4.050 5,489,509 22,003,228 4.0082 3.245 3.221 3.245 3.221 3.269 6,800,194 3.2357 -0.50%
2023-12-07 0 4.040 4.020 4.040 3.990 4.050 3,720,903 14,954,550 4.0191 3.261 3.245 3.261 3.221 3.269 4,609,312 3.2444 0.00%
2023-12-06 0 4.040 4.040 4.050 3.940 4.070 13,319,940 53,615,923 4.0252 3.261 3.261 3.269 3.181 3.286 16,500,232 3.2494 2.54%
2023-12-05 0 3.940 3.940 3.960 3.900 3.980 7,805,898 30,723,323 3.9359 3.181 3.181 3.197 3.148 3.213 9,669,648 3.1773 -1.01%
2023-12-04 0 3.980 3.970 3.980 3.960 4.010 2,914,523 11,593,340 3.9778 3.213 3.205 3.213 3.197 3.237 3,610,400 3.2111 -0.50%
2023-12-01 0 4.000 4.000 4.010 3.960 4.020 6,284,758 25,148,355 4.0015 3.229 3.229 3.237 3.197 3.245 7,785,318 3.2302 1.01%
2023-11-30 0 3.960 3.960 3.970 3.920 3.970 7,678,912 30,323,563 3.9489 3.197 3.197 3.205 3.164 3.205 9,512,342 3.1878 -0.25%
2023-11-29 0 3.970 3.960 3.970 3.950 4.000 4,494,417 17,851,566 3.9719 3.205 3.197 3.205 3.189 3.229 5,567,512 3.2064 0.00%
2023-11-28 0 3.970 3.970 3.990 3.950 3.990 2,206,257 8,755,337 3.9684 3.205 3.205 3.221 3.189 3.221 2,733,027 3.2035 -0.50%
2023-11-27 0 3.990 3.980 3.990 3.960 4.020 6,734,328 26,835,117 3.9848 3.221 3.213 3.221 3.197 3.245 8,342,228 3.2168 -0.50%
2023-11-24 0 4.010 4.000 4.010 3.940 4.020 17,829,255 71,251,479 3.9963 3.237 3.229 3.237 3.181 3.245 22,086,199 3.2261 1.78%
2023-11-23 0 3.940 3.940 3.950 3.920 3.950 1,771,980 6,973,561 3.9355 3.181 3.181 3.189 3.164 3.189 2,195,061 3.1769 -0.25%
2023-11-22 0 3.950 3.930 3.950 3.900 3.950 3,339,273 13,128,599 3.9316 3.189 3.173 3.189 3.148 3.189 4,136,564 3.1738 0.77%
2023-11-21 0 3.920 3.910 3.920 3.910 3.960 4,032,196 15,847,170 3.9302 3.164 3.156 3.164 3.156 3.197 4,994,930 3.1727 0.51%
2023-11-20 0 3.900 3.900 3.910 3.870 3.920 2,469,891 9,641,139 3.9035 3.148 3.148 3.156 3.124 3.164 3,059,606 3.1511 0.52%
2023-11-17 0 3.880 3.870 3.880 3.880 3.930 5,035,098 19,623,491 3.8973 3.132 3.124 3.132 3.132 3.173 6,237,287 3.1462 -1.27%
2023-11-16 0 3.930 3.910 3.930 3.890 3.930 3,223,485 12,613,364 3.9130 3.173 3.156 3.173 3.140 3.173 3,993,130 3.1588 -0.25%
2023-11-15 0 3.940 3.930 3.940 3.900 3.950 9,023,728 35,494,961 3.9335 3.181 3.173 3.181 3.148 3.189 11,178,249 3.1754 1.03%
2023-11-14 0 3.900 3.890 3.900 3.870 3.920 3,116,160 12,129,450 3.8924 3.148 3.140 3.148 3.124 3.164 3,860,180 3.1422 0.52%
2023-11-13 0 3.880 3.870 3.880 3.860 3.930 3,513,582 13,679,986 3.8935 3.132 3.124 3.132 3.116 3.173 4,352,491 3.1430 -0.26%
2023-11-10 0 3.890 3.880 3.890 3.840 3.910 4,882,209 18,982,267 3.8880 3.140 3.132 3.140 3.100 3.156 6,047,894 3.1387 0.78%
2023-11-09 0 3.860 3.860 3.890 3.800 3.900 5,042,689 19,521,533 3.8713 3.116 3.116 3.140 3.068 3.148 6,246,690 3.1251 1.58%
2023-11-08 0 3.800 3.800 3.810 3.780 3.860 12,711,540 48,398,151 3.8074 3.068 3.068 3.076 3.051 3.116 15,746,569 3.0736 -1.04%
2023-11-07 0 3.840 3.840 3.850 3.830 3.930 8,930,500 34,433,055 3.8557 3.100 3.100 3.108 3.092 3.173 11,062,762 3.1125 -1.79%
2023-11-06 0 3.910 3.900 3.910 3.890 3.950 5,985,777 23,417,798 3.9122 3.156 3.148 3.156 3.140 3.189 7,414,951 3.1582 -0.51%
2023-11-03 0 3.930 3.930 3.940 3.900 3.950 6,149,750 24,162,913 3.9291 3.173 3.173 3.181 3.148 3.189 7,618,075 3.1718 0.77%
2023-11-02 0 3.900 3.890 3.900 3.840 3.940 8,751,312 34,134,417 3.9005 3.148 3.140 3.148 3.100 3.181 10,840,790 3.1487 1.04%
2023-11-01 0 3.860 3.850 3.860 3.830 3.880 2,581,260 9,945,680 3.8530 3.116 3.108 3.116 3.092 3.132 3,197,566 3.1104 0.78%
2023-10-31 0 3.830 3.830 3.840 3.820 3.870 3,587,245 13,740,327 3.8303 3.092 3.092 3.100 3.084 3.124 4,443,742 3.0921 -0.26%
2023-10-30 0 3.840 3.830 3.840 3.830 3.900 5,742,647 22,159,022 3.8587 3.100 3.092 3.100 3.092 3.148 7,113,771 3.1149 -1.03%
2023-10-27 0 3.880 3.870 3.880 3.860 3.910 3,529,693 13,726,597 3.8889 3.132 3.124 3.132 3.116 3.156 4,372,449 3.1393 0.00%
2023-10-26 0 3.880 3.870 3.880 3.820 3.890 5,640,819 21,774,772 3.8602 3.132 3.124 3.132 3.084 3.140 6,987,631 3.1162 0.52%
2023-10-25 0 3.860 3.850 3.860 3.830 3.910 7,985,971 30,793,314 3.8559 3.116 3.108 3.116 3.092 3.156 9,892,715 3.1127 -0.26%
2023-10-24 0 3.870 3.860 3.870 3.860 3.920 6,192,611 24,025,845 3.8798 3.124 3.116 3.124 3.116 3.164 7,671,169 3.1320 -1.53%
2023-10-20 0 3.930 3.920 3.930 3.870 3.950 13,060,961 51,187,219 3.9191 3.173 3.164 3.173 3.124 3.189 16,179,418 3.1637 1.29%
2023-10-19 0 3.880 3.860 3.880 3.820 3.880 7,797,104 30,134,536 3.8648 3.132 3.116 3.132 3.084 3.132 9,658,754 3.1199 0.52%
2023-10-18 0 3.860 3.850 3.860 3.840 3.900 6,970,245 26,892,301 3.8582 3.116 3.108 3.116 3.100 3.148 8,634,473 3.1145 -1.03%
2023-10-17 0 3.900 3.890 3.900 3.880 3.950 6,143,473 23,994,918 3.9058 3.148 3.140 3.148 3.132 3.189 7,610,299 3.1530 0.26%
2023-10-16 0 3.890 3.880 3.890 3.830 3.980 15,340,183 60,093,406 3.9174 3.140 3.132 3.140 3.092 3.213 19,002,831 3.1623 2.37%
2023-10-13 0 3.800 3.800 3.810 3.790 3.860 4,189,042 15,979,003 3.8145 3.068 3.068 3.076 3.060 3.116 5,189,225 3.0793 -1.55%
2023-10-12 0 3.860 3.850 3.860 3.790 3.900 12,134,539 46,796,245 3.8565 3.116 3.108 3.116 3.060 3.148 15,031,802 3.1131 2.39%
2023-10-11 0 3.770 3.770 3.780 3.720 3.840 8,438,383 31,954,904 3.7869 3.043 3.043 3.051 3.003 3.100 10,453,146 3.0570 2.45%
2023-10-10 0 3.680 3.670 3.680 3.630 3.690 4,370,339 16,051,825 3.6729 2.971 2.963 2.971 2.930 2.979 5,413,809 2.9650 0.55%
2023-10-09 0 3.660 3.650 3.660 3.630 3.680 2,762,152 10,093,697 3.6543 2.955 2.946 2.955 2.930 2.971 3,421,648 2.9500 0.55%
2023-10-06 0 3.640 3.630 3.640 3.550 3.660 7,220,513 26,201,950 3.6288 2.938 2.930 2.938 2.866 2.955 8,944,495 2.9294 2.82%
2023-10-05 0 3.540 3.530 3.540 3.520 3.560 2,752,375 9,734,191 3.5367 2.858 2.850 2.858 2.842 2.874 3,409,537 2.8550 -0.28%
2023-10-04 0 3.550 3.530 3.550 3.510 3.640 6,592,908 23,365,641 3.5441 2.866 2.850 2.866 2.833 2.938 8,167,042 2.8610 0.00%
2023-10-03 0 3.550 3.540 3.550 3.520 3.590 3,363,760 11,905,262 3.5393 2.866 2.858 2.866 2.842 2.898 4,166,897 2.8571 -0.56%
2023-09-29 0 3.570 3.570 3.580 3.570 3.590 2,585,682 9,247,114 3.5763 2.882 2.882 2.890 2.882 2.898 3,203,044 2.8870 0.00%
2023-09-28 0 3.570 3.560 3.570 3.530 3.590 3,323,905 11,808,282 3.5525 2.882 2.874 2.882 2.850 2.898 4,117,526 2.8678 0.28%
2023-09-27 0 3.560 3.550 3.560 3.540 3.580 2,661,408 9,483,615 3.5634 2.874 2.866 2.874 2.858 2.890 3,296,850 2.8766 0.00%
2023-09-26 0 3.560 3.550 3.560 3.530 3.580 3,037,810 10,792,914 3.5529 2.874 2.866 2.874 2.850 2.890 3,763,123 2.8681 -0.56%
2023-09-25 0 3.580 3.570 3.580 3.550 3.630 4,394,475 15,733,798 3.5804 2.890 2.882 2.890 2.866 2.930 5,443,707 2.8903 -1.10%
2023-09-22 0 3.620 3.600 3.620 3.520 3.630 3,791,549 13,642,241 3.5981 2.922 2.906 2.922 2.842 2.930 4,696,826 2.9046 1.97%
2023-09-21 0 3.550 3.550 3.560 3.500 3.570 8,000,712 28,290,681 3.5360 2.866 2.866 2.874 2.825 2.882 9,910,976 2.8545 1.14%
2023-09-20 0 3.510 3.510 3.520 3.500 3.530 4,425,927 15,538,480 3.5108 2.833 2.833 2.842 2.825 2.850 5,482,669 2.8341 -0.57%
2023-09-19 0 3.530 3.510 3.530 3.500 3.530 4,027,389 14,174,015 3.5194 2.850 2.833 2.850 2.825 2.850 4,988,975 2.8411 0.57%
2023-09-18 0 3.510 3.500 3.510 3.500 3.590 7,932,442 27,998,202 3.5296 2.833 2.825 2.833 2.825 2.898 9,826,405 2.8493 -2.23%
2023-09-15 0 3.590 3.580 3.590 3.590 3.630 8,318,553 29,961,631 3.6018 2.898 2.890 2.898 2.898 2.930 10,304,705 2.9076 -0.28%
2023-09-14 0 3.600 3.600 3.610 3.580 3.650 5,919,599 21,299,595 3.5981 2.906 2.906 2.914 2.890 2.946 7,332,973 2.9046 -0.83%
2023-09-13 0 3.630 3.630 3.640 3.620 3.650 3,834,424 13,929,863 3.6328 2.930 2.930 2.938 2.922 2.946 4,749,938 2.9326 -0.55%
2023-09-12 0 3.650 3.640 3.650 3.640 3.680 3,649,312 13,338,708 3.6551 2.946 2.938 2.946 2.938 2.971 4,520,628 2.9506 0.00%
2023-09-11 0 3.650 3.630 3.650 3.620 3.690 6,822,646 24,836,284 3.6403 2.946 2.930 2.946 2.922 2.979 8,451,633 2.9386 -0.54%
2023-09-07 0 3.670 3.650 3.670 3.630 3.680 4,259,638 15,568,896 3.6550 2.963 2.946 2.963 2.930 2.971 5,276,676 2.9505 0.27%
2023-09-06 0 3.660 3.660 3.670 3.640 3.690 3,297,562 12,076,359 3.6622 2.955 2.955 2.963 2.938 2.979 4,084,894 2.9563 -0.54%
2023-09-05 0 3.680 3.670 3.680 3.650 3.720 2,431,448 8,931,947 3.6735 2.971 2.963 2.971 2.946 3.003 3,011,985 2.9655 -0.81%
2023-09-04 0 3.710 3.700 3.710 3.670 3.740 3,914,641 14,485,853 3.7004 2.995 2.987 2.995 2.963 3.019 4,849,307 2.9872 -0.54%
2023-08-31 0 3.730 3.720 3.730 3.690 3.740 4,791,512 17,837,897 3.7228 3.011 3.003 3.011 2.979 3.019 5,935,542 3.0053 0.81%
2023-08-30 0 3.700 3.700 3.710 3.700 3.760 3,308,992 12,301,917 3.7177 2.987 2.987 2.995 2.987 3.035 4,099,053 3.0012 -0.54%
2023-08-29 0 3.720 3.710 3.720 3.670 3.720 3,802,759 14,088,884 3.7049 3.003 2.995 3.003 2.963 3.003 4,710,712 2.9908 1.09%
2023-08-28 0 3.680 3.670 3.680 3.640 3.690 3,406,354 12,507,737 3.6719 2.971 2.963 2.971 2.938 2.979 4,219,661 2.9642 1.38%
2023-08-25 0 3.630 3.630 3.650 3.620 3.660 2,383,353 8,677,939 3.6411 2.930 2.930 2.946 2.922 2.955 2,952,406 2.9393 0.28%
2023-08-24 0 3.620 3.620 3.640 3.600 3.650 5,429,977 19,717,022 3.6311 2.922 2.922 2.938 2.906 2.946 6,726,448 2.9313 0.56%
2023-08-23 0 3.600 3.590 3.600 3.550 3.620 6,152,025 22,035,937 3.5819 2.906 2.898 2.906 2.866 2.922 7,620,893 2.8915 0.28%
2023-08-22 0 3.590 3.570 3.590 3.530 3.590 8,640,679 30,788,093 3.5632 2.898 2.882 2.898 2.850 2.898 10,703,742 2.8764 1.41%
2023-08-21 0 3.540 3.540 3.550 3.530 3.680 15,603,606 55,583,847 3.5622 2.858 2.858 2.866 2.850 2.971 19,329,150 2.8756 -3.80%
2023-08-18 0 3.680 3.660 3.680 3.650 3.740 8,244,446 30,317,666 3.6773 2.971 2.955 2.971 2.946 3.019 10,212,904 2.9686 -1.60%
2023-08-17 0 3.740 3.740 3.750 3.660 3.770 9,254,576 34,459,056 3.7235 3.019 3.019 3.027 2.955 3.043 11,464,214 3.0058 -0.06%
2023-08-16 0 3.840 3.830 3.840 3.810 3.860 8,085,311 31,040,296 3.8391 3.021 3.013 3.021 2.997 3.037 10,277,255 3.0203 0.26%
2023-08-15 0 3.830 3.830 3.840 3.810 3.850 4,556,055 17,465,457 3.8335 3.013 3.013 3.021 2.997 3.029 5,791,211 3.0159 -0.52%
2023-08-14 0 3.850 3.840 3.850 3.810 3.890 6,910,581 26,489,271 3.8331 3.029 3.021 3.029 2.997 3.060 8,784,053 3.0156 -0.26%
2023-08-11 0 3.860 3.850 3.860 3.850 3.890 5,443,570 21,013,844 3.8603 3.037 3.029 3.037 3.029 3.060 6,919,333 3.0370 -0.26%
2023-08-10 0 3.870 3.860 3.870 3.860 3.900 4,131,441 16,020,273 3.8776 3.045 3.037 3.045 3.037 3.068 5,251,483 3.0506 -0.77%
2023-08-09 0 3.900 3.900 3.910 3.860 3.910 5,575,827 21,706,214 3.8929 3.068 3.068 3.076 3.037 3.076 7,087,445 3.0626 0.52%
2023-08-08 0 3.880 3.870 3.880 3.800 3.920 10,069,999 39,024,746 3.8753 3.052 3.045 3.052 2.990 3.084 12,799,996 3.0488 1.31%
2023-08-07 0 3.830 3.830 3.840 3.830 3.930 11,630,888 44,779,998 3.8501 3.013 3.013 3.021 3.013 3.092 14,784,045 3.0289 -2.30%
2023-08-04 0 3.920 3.910 3.920 3.910 4.000 10,361,677 40,736,113 3.9314 3.084 3.076 3.084 3.076 3.147 13,170,748 3.0929 -1.75%
2023-08-03 0 3.990 3.980 3.990 3.960 4.000 2,474,467 9,860,412 3.9849 3.139 3.131 3.139 3.115 3.147 3,145,300 3.1350 0.50%
2023-08-02 0 3.970 3.960 3.970 3.960 4.000 3,172,000 12,589,492 3.9689 3.123 3.115 3.123 3.115 3.147 4,031,936 3.1224 -0.50%
2023-08-01 0 3.990 3.980 3.990 3.960 4.000 4,999,907 19,875,143 3.9751 3.139 3.131 3.139 3.115 3.147 6,355,392 3.1273 0.25%
2023-07-31 0 3.980 3.960 3.980 3.960 4.020 7,291,108 29,014,583 3.9794 3.131 3.115 3.131 3.115 3.163 9,267,742 3.1307 -0.75%
2023-07-28 0 4.010 3.990 4.010 3.990 4.030 4,561,305 18,267,149 4.0048 3.155 3.139 3.155 3.139 3.170 5,797,884 3.1507 -0.50%
2023-07-27 0 4.030 4.020 4.030 4.010 4.050 4,531,832 18,209,897 4.0182 3.170 3.163 3.170 3.155 3.186 5,760,421 3.1612 -0.25%
2023-07-26 0 4.040 4.030 4.040 4.010 4.040 3,613,054 14,537,063 4.0235 3.178 3.170 3.178 3.155 3.178 4,592,560 3.1654 0.25%
2023-07-25 0 4.030 4.020 4.030 4.000 4.040 3,151,504 12,650,737 4.0142 3.170 3.163 3.170 3.147 3.178 4,005,883 3.1580 0.75%
2023-07-24 0 4.000 3.990 4.000 3.970 4.020 3,659,228 14,622,201 3.9960 3.147 3.139 3.147 3.123 3.163 4,651,252 3.1437 -0.74%
2023-07-21 0 4.030 4.020 4.030 4.010 4.040 2,179,728 8,778,411 4.0273 3.170 3.163 3.170 3.155 3.178 2,770,657 3.1684 0.00%
2023-07-20 0 4.030 4.020 4.030 4.010 4.060 2,010,129 8,095,461 4.0273 3.170 3.163 3.170 3.155 3.194 2,555,079 3.1684 -0.49%
2023-07-19 0 4.050 4.040 4.050 4.010 4.050 3,775,243 15,233,145 4.0350 3.186 3.178 3.186 3.155 3.186 4,798,719 3.1744 0.50%
2023-07-18 0 4.030 4.020 4.030 4.010 4.040 3,275,144 13,179,155 4.0240 3.170 3.163 3.170 3.155 3.178 4,163,042 3.1658 -0.25%
2023-07-14 0 4.040 4.020 4.040 4.010 4.040 3,522,490 14,183,814 4.0266 3.178 3.163 3.178 3.155 3.178 4,477,444 3.1678 0.50%
2023-07-13 0 4.020 4.020 4.030 4.010 4.070 5,078,654 20,507,023 4.0379 3.163 3.163 3.170 3.155 3.202 6,455,487 3.1767 0.25%
2023-07-12 0 4.010 4.010 4.020 3.960 4.020 4,237,703 16,953,483 4.0006 3.155 3.155 3.163 3.115 3.163 5,386,553 3.1474 0.50%
2023-07-11 0 3.990 3.980 3.990 3.960 3.990 3,789,621 15,077,659 3.9787 3.139 3.131 3.139 3.115 3.139 4,816,995 3.1301 0.50%
2023-07-10 0 3.970 3.960 3.970 3.940 4.000 4,037,896 16,015,460 3.9663 3.123 3.115 3.123 3.100 3.147 5,132,578 3.1204 0.25%
2023-07-07 0 3.960 3.950 3.960 3.930 3.980 4,360,414 17,255,047 3.9572 3.115 3.108 3.115 3.092 3.131 5,542,531 3.1132 0.00%
2023-07-06 0 3.960 3.960 3.970 3.930 3.990 5,435,612 21,512,194 3.9576 3.115 3.115 3.123 3.092 3.139 6,909,217 3.1136 -0.25%
2023-07-05 0 3.970 3.960 3.970 3.960 4.040 4,973,110 19,794,966 3.9804 3.123 3.115 3.123 3.115 3.178 6,321,330 3.1315 -1.73%
2023-07-04 0 4.040 4.030 4.040 4.010 4.100 8,196,060 33,130,328 4.0422 3.178 3.170 3.178 3.155 3.226 10,418,028 3.1801 -0.98%
2023-07-03 0 4.080 4.070 4.080 4.060 4.100 6,836,058 27,931,663 4.0859 3.210 3.202 3.210 3.194 3.226 8,689,327 3.2145 0.49%
2023-06-30 0 4.060 4.060 4.070 4.000 4.070 7,480,030 30,246,191 4.0436 3.194 3.194 3.202 3.147 3.202 9,507,881 3.1812 1.25%
2023-06-29 0 4.010 4.010 4.020 3.990 4.070 6,184,280 24,846,657 4.0177 3.155 3.155 3.163 3.139 3.202 7,860,851 3.1608 -0.50%
2023-06-28 0 4.030 4.020 4.030 3.960 4.040 10,573,454 42,323,159 4.0028 3.170 3.163 3.170 3.115 3.178 13,439,938 3.1491 1.26%
2023-06-27 0 3.980 3.960 3.980 3.880 3.980 10,430,652 41,294,508 3.9590 3.131 3.115 3.131 3.052 3.131 13,258,423 3.1146 2.31%
2023-06-26 0 3.890 3.890 3.900 3.840 3.920 7,635,397 29,674,882 3.8865 3.060 3.060 3.068 3.021 3.084 9,705,368 3.0576 1.04%
2023-06-23 0 3.850 3.830 3.850 3.800 3.860 8,664,581 33,236,539 3.8359 3.029 3.013 3.029 2.990 3.037 11,013,566 3.0178 0.00%
2023-06-21 0 3.850 3.850 3.860 3.780 3.880 10,794,618 41,438,546 3.8388 3.029 3.029 3.037 2.974 3.052 13,721,060 3.0201 0.52%
2023-06-20 0 3.830 3.820 3.830 3.810 3.830 3,365,218 12,864,893 3.8229 3.013 3.005 3.013 2.997 3.013 4,277,535 3.0075 0.52%
2023-06-19 0 3.810 3.800 3.810 3.750 3.810 4,328,532 16,417,719 3.7929 2.997 2.990 2.997 2.950 2.997 5,502,006 2.9840 1.87%
2023-06-16 0 3.740 3.740 3.750 3.730 3.810 12,587,068 47,246,067 3.7535 2.942 2.942 2.950 2.934 2.997 15,999,447 2.9530 -0.53%
2023-06-15 0 3.760 3.730 3.760 3.700 3.800 11,184,616 41,830,903 3.7400 2.958 2.934 2.958 2.911 2.990 14,216,788 2.9424 -0.53%
2023-06-14 0 3.780 3.780 3.790 3.780 3.830 4,134,912 15,701,725 3.7974 2.974 2.974 2.982 2.974 3.013 5,255,895 2.9875 -1.05%
2023-06-13 0 3.820 3.800 3.820 3.790 3.840 7,950,587 30,362,908 3.8190 3.005 2.990 3.005 2.982 3.021 10,106,007 3.0044 0.26%
2023-06-12 0 3.810 3.800 3.810 3.790 3.850 3,113,001 11,866,124 3.8118 2.997 2.990 2.997 2.982 3.029 3,956,942 2.9988 0.00%
2023-06-09 0 3.810 3.800 3.810 3.810 3.840 2,391,499 9,145,722 3.8243 2.997 2.990 2.997 2.997 3.021 3,039,839 3.0086 0.00%
2023-06-08 0 3.810 3.800 3.810 3.800 3.850 1,904,095 7,270,906 3.8186 2.997 2.990 2.997 2.990 3.029 2,420,299 3.0041 -0.52%
2023-06-07 0 3.830 3.820 3.830 3.830 3.890 7,396,312 28,545,393 3.8594 3.013 3.005 3.013 3.013 3.060 9,401,467 3.0363 -0.26%
2023-06-06 0 3.840 3.830 3.840 3.810 3.850 6,587,916 25,250,449 3.8328 3.021 3.013 3.021 2.997 3.029 8,373,913 3.0154 0.00%
2023-06-05 0 3.840 3.810 3.840 3.720 3.840 8,853,333 33,542,987 3.7887 3.021 2.997 3.021 2.927 3.021 11,253,489 2.9807 2.95%
2023-06-02 0 3.730 3.730 3.740 3.630 3.760 12,342,453 45,766,643 3.7081 2.934 2.934 2.942 2.856 2.958 15,688,517 2.9172 1.22%
2023-06-01 0 3.970 3.960 3.970 3.970 4.010 14,023,228 55,851,161 3.9828 2.899 2.892 2.899 2.899 2.928 19,202,503 2.9085 -0.75%
2023-05-31 0 4.000 3.990 4.000 3.980 4.020 9,740,663 38,906,028 3.9942 2.921 2.914 2.921 2.907 2.936 13,338,235 2.9169 -0.50%
2023-05-30 0 4.020 4.010 4.020 3.990 4.030 5,259,176 21,079,710 4.0082 2.936 2.928 2.936 2.914 2.943 7,201,576 2.9271 0.50%
2023-05-29 0 4.000 4.000 4.010 4.000 4.040 5,360,399 21,517,901 4.0142 2.921 2.921 2.928 2.921 2.950 7,340,184 2.9315 0.25%
2023-05-25 0 3.990 3.990 4.000 3.980 4.030 6,501,524 25,976,327 3.9954 2.914 2.914 2.921 2.907 2.943 8,902,767 2.9178 -1.72%
2023-05-24 0 4.060 4.050 4.060 4.040 4.080 7,065,856 28,663,330 4.0566 2.965 2.958 2.965 2.950 2.980 9,675,527 2.9625 -0.25%
2023-05-23 0 4.070 4.070 4.080 4.070 4.110 3,253,090 13,281,769 4.0828 2.972 2.972 2.980 2.972 3.001 4,454,571 2.9816 -0.25%
2023-05-22 0 4.080 4.080 4.100 4.080 4.120 3,751,410 15,349,554 4.0917 2.980 2.980 2.994 2.980 3.009 5,136,939 2.9881 -0.49%
2023-05-19 0 4.100 4.090 4.100 4.070 4.120 3,825,282 15,633,635 4.0869 2.994 2.987 2.994 2.972 3.009 5,238,094 2.9846 0.24%
2023-05-18 0 4.090 4.080 4.090 4.090 4.110 2,442,469 10,008,316 4.0976 2.987 2.980 2.987 2.987 3.001 3,344,559 2.9924 0.25%
2023-05-17 0 4.080 4.070 4.080 4.070 4.130 5,252,605 21,494,245 4.0921 2.980 2.972 2.980 2.972 3.016 7,192,578 2.9884 -0.97%
2023-05-16 0 4.120 4.120 4.130 4.090 4.140 3,668,525 15,120,440 4.1217 3.009 3.009 3.016 2.987 3.023 5,023,441 3.0100 0.00%
2023-05-15 0 4.120 4.110 4.120 4.080 4.120 2,296,270 9,422,231 4.1033 3.009 3.001 3.009 2.980 3.009 3,144,364 2.9965 0.49%
2023-05-12 0 4.100 4.090 4.100 4.070 4.130 6,275,698 25,721,744 4.0986 2.994 2.987 2.994 2.972 3.016 8,593,536 2.9932 -0.24%
2023-05-11 0 4.110 4.100 4.110 4.110 4.180 7,361,197 30,393,889 4.1289 3.001 2.994 3.001 3.001 3.053 10,079,948 3.0153 -0.24%
2023-05-10 0 4.120 4.120 4.130 4.110 4.150 3,887,773 16,052,910 4.1291 3.009 3.009 3.016 3.001 3.031 5,323,665 3.0154 -0.24%
2023-05-09 0 4.130 4.120 4.130 4.120 4.170 5,916,792 24,556,976 4.1504 3.016 3.009 3.016 3.009 3.045 8,102,073 3.0309 -0.48%
2023-05-08 0 4.150 4.140 4.150 4.110 4.170 5,358,687 22,151,411 4.1337 3.031 3.023 3.031 3.001 3.045 7,337,840 3.0188 0.48%
2023-05-05 0 4.130 4.130 4.140 4.100 4.140 5,535,704 22,828,288 4.1238 3.016 3.016 3.023 2.994 3.023 7,580,236 3.0116 0.49%
2023-05-04 0 4.110 4.100 4.110 4.080 4.120 3,098,081 12,712,755 4.1034 3.001 2.994 3.001 2.980 3.009 4,242,312 2.9967 0.24%
2023-05-03 0 4.100 4.080 4.100 4.060 4.100 2,452,587 10,000,955 4.0777 2.994 2.980 2.994 2.965 2.994 3,358,414 2.9779 0.00%
2023-05-02 0 4.100 4.090 4.100 4.090 4.140 5,146,484 21,115,765 4.1029 2.994 2.987 2.994 2.987 3.023 7,047,263 2.9963 0.24%
2023-04-28 0 4.090 4.090 4.100 4.070 4.120 4,510,031 18,503,270 4.1027 2.987 2.987 2.994 2.972 3.009 6,175,745 2.9961 0.00%
2023-04-27 0 4.090 4.080 4.090 4.010 4.100 3,616,960 14,718,067 4.0692 2.987 2.980 2.987 2.928 2.994 4,952,831 2.9716 1.49%
2023-04-26 0 4.030 4.030 4.040 4.030 4.050 2,438,227 9,837,128 4.0345 2.943 2.943 2.950 2.943 2.958 3,338,751 2.9464 -0.49%
2023-04-25 0 4.050 4.040 4.050 4.020 4.070 3,480,202 14,058,703 4.0396 2.958 2.950 2.958 2.936 2.972 4,765,564 2.9501 0.50%
2023-04-24 0 4.030 4.020 4.030 4.010 4.060 1,841,863 7,430,226 4.0341 2.943 2.936 2.943 2.928 2.965 2,522,128 2.9460 0.00%
2023-04-21 0 4.030 4.030 4.040 4.010 4.060 3,871,113 15,639,876 4.0401 2.943 2.943 2.950 2.928 2.965 5,300,852 2.9504 0.25%
2023-04-20 0 4.020 4.020 4.030 3.990 4.040 2,346,335 9,441,612 4.0240 2.936 2.936 2.943 2.914 2.950 3,212,920 2.9386 0.25%
2023-04-19 0 4.010 4.010 4.020 3.980 4.060 9,449,659 37,930,459 4.0140 2.928 2.928 2.936 2.907 2.965 12,939,753 2.9313 -1.23%
2023-04-18 0 4.060 4.060 4.070 4.050 4.110 7,463,630 30,442,943 4.0788 2.965 2.965 2.972 2.958 3.001 10,220,213 2.9787 -1.22%
2023-04-17 0 4.110 4.100 4.110 4.060 4.110 4,302,170 17,597,088 4.0903 3.001 2.994 3.001 2.965 3.001 5,891,114 2.9871 0.49%
2023-04-14 0 4.090 4.090 4.100 4.070 4.120 6,541,097 26,746,528 4.0890 2.987 2.987 2.994 2.972 3.009 8,956,956 2.9861 0.49%
2023-04-13 0 4.070 4.060 4.070 4.020 4.070 5,542,380 22,450,779 4.0507 2.972 2.965 2.972 2.936 2.972 7,589,377 2.9582 0.74%
2023-04-12 0 4.040 4.030 4.040 4.010 4.040 3,751,784 15,120,500 4.0302 2.950 2.943 2.950 2.928 2.950 5,137,451 2.9432 0.50%
2023-04-11 0 4.020 4.010 4.020 3.980 4.040 6,793,670 27,234,050 4.0087 2.936 2.928 2.936 2.907 2.950 9,302,813 2.9275 0.50%
2023-04-06 0 4.000 3.990 4.000 3.970 4.030 4,395,133 17,571,875 3.9980 2.921 2.914 2.921 2.899 2.943 6,018,411 2.9197 0.50%
2023-04-04 0 3.980 3.970 3.980 3.960 3.990 4,425,759 17,594,692 3.9755 2.907 2.899 2.907 2.892 2.914 6,060,349 2.9032 -0.50%
2023-04-03 0 4.000 3.980 4.000 3.920 4.030 7,943,249 31,545,819 3.9714 2.921 2.907 2.921 2.863 2.943 10,876,972 2.9002 2.04%
2023-03-31 0 3.920 3.920 3.930 3.900 3.940 4,592,152 17,993,490 3.9183 2.863 2.863 2.870 2.848 2.877 6,288,196 2.8615 0.26%
2023-03-30 0 3.910 3.910 3.920 3.900 3.920 3,574,457 13,964,395 3.9067 2.855 2.855 2.863 2.848 2.863 4,894,631 2.8530 -0.26%
2023-03-29 0 3.920 3.910 3.920 3.900 3.940 4,557,338 17,843,487 3.9153 2.863 2.855 2.863 2.848 2.877 6,240,524 2.8593 0.26%
2023-03-28 0 3.910 3.900 3.910 3.890 3.920 4,048,436 15,802,964 3.9035 2.855 2.848 2.855 2.841 2.863 5,543,667 2.8506 0.51%
2023-03-27 0 3.890 3.890 3.900 3.880 3.960 7,697,363 30,092,148 3.9094 2.841 2.841 2.848 2.833 2.892 10,540,272 2.8550 -1.27%
2023-03-24 0 3.940 3.940 3.960 3.940 3.990 5,972,950 23,634,154 3.9569 2.877 2.877 2.892 2.877 2.914 8,178,972 2.8896 -0.25%
2023-03-23 0 3.950 3.950 3.960 3.910 3.960 4,492,689 17,716,090 3.9433 2.885 2.885 2.892 2.855 2.892 6,151,998 2.8797 1.02%
2023-03-22 0 3.910 3.910 3.920 3.900 3.950 3,688,552 14,476,854 3.9248 2.855 2.855 2.863 2.848 2.885 5,050,865 2.8662 0.26%
2023-03-21 0 3.900 3.890 3.900 3.880 3.930 4,815,104 18,774,210 3.8990 2.848 2.841 2.848 2.833 2.870 6,593,492 2.8474 -0.26%
2023-03-20 0 3.910 3.900 3.910 3.880 3.960 7,150,079 27,924,845 3.9055 2.855 2.848 2.855 2.833 2.892 9,790,856 2.8521 -0.51%
2023-03-17 0 3.930 3.920 3.930 3.910 3.980 16,749,261 65,928,587 3.9362 2.870 2.863 2.870 2.855 2.907 22,935,356 2.8745 0.51%
2023-03-16 0 3.910 3.910 3.920 3.900 3.940 3,001,058 11,755,432 3.9171 2.855 2.855 2.863 2.848 2.877 4,109,455 2.8606 -0.51%
2023-03-15 0 3.930 3.920 3.950 3.910 3.970 3,930,102 15,473,167 3.9371 2.870 2.863 2.885 2.855 2.899 5,381,628 2.8752 0.00%
2023-03-14 0 3.930 3.930 3.940 3.910 3.990 9,907,387 39,076,817 3.9442 2.870 2.870 2.877 2.855 2.914 13,566,536 2.8804 -1.75%
2023-03-13 0 4.000 4.000 4.010 3.870 4.040 12,594,528 50,030,358 3.9724 2.921 2.921 2.928 2.826 2.950 17,246,133 2.9010 2.83%
2023-03-10 0 3.890 3.890 3.900 3.870 3.940 8,936,714 34,866,473 3.9015 2.841 2.841 2.848 2.826 2.877 12,237,359 2.8492 -1.77%
2023-03-09 0 3.960 3.960 3.980 3.960 4.050 9,040,696 36,010,152 3.9831 2.892 2.892 2.907 2.892 2.958 12,379,745 2.9088 -1.25%
2023-03-08 0 4.010 4.010 4.020 3.960 4.030 10,403,076 41,629,466 4.0016 2.928 2.928 2.936 2.892 2.943 14,245,301 2.9223 0.50%
2023-03-07 0 3.990 3.990 4.000 3.980 4.050 8,643,485 34,639,255 4.0076 2.914 2.914 2.921 2.907 2.958 11,835,830 2.9266 -0.75%
2023-03-06 0 4.020 4.010 4.020 3.950 4.080 11,086,175 44,664,769 4.0289 2.936 2.928 2.936 2.885 2.980 15,180,692 2.9422 1.52%
2023-03-03 0 3.960 3.960 3.970 3.930 3.970 5,844,589 23,134,262 3.9582 2.892 2.892 2.899 2.870 2.899 8,003,203 2.8906 0.25%
2023-03-02 0 3.950 3.940 3.950 3.900 3.970 8,338,521 32,872,943 3.9423 2.885 2.877 2.885 2.848 2.899 11,418,232 2.8790 0.00%
2023-03-01 0 3.950 3.940 3.950 3.880 3.950 9,924,057 38,976,290 3.9275 2.885 2.877 2.885 2.833 2.885 13,589,363 2.8681 1.28%
2023-02-28 0 3.900 3.890 3.900 3.860 3.930 8,240,288 32,111,831 3.8969 2.848 2.841 2.848 2.819 2.870 11,283,718 2.8459 0.52%
2023-02-27 0 3.880 3.880 3.890 3.870 3.980 12,479,488 48,747,121 3.9062 2.833 2.833 2.841 2.826 2.907 17,088,605 2.8526 -0.51%
2023-02-24 0 3.900 3.890 3.900 3.860 3.920 6,612,473 25,706,352 3.8876 2.848 2.841 2.848 2.819 2.863 9,054,694 2.8390 0.26%
2023-02-23 0 3.890 3.880 3.890 3.860 3.930 5,456,774 21,264,131 3.8968 2.841 2.833 2.841 2.819 2.870 7,472,154 2.8458 0.52%
2023-02-22 0 3.870 3.870 3.880 3.860 3.900 5,019,043 19,480,144 3.8812 2.826 2.826 2.833 2.819 2.848 6,872,753 2.8344 -0.77%
2023-02-21 0 3.900 3.890 3.900 3.890 3.940 4,026,589 15,777,790 3.9184 2.848 2.841 2.848 2.841 2.877 5,513,751 2.8615 -0.76%
2023-02-20 0 3.930 3.910 3.930 3.850 3.940 9,713,116 37,832,197 3.8950 2.870 2.855 2.870 2.812 2.877 13,300,514 2.8444 1.55%
2023-02-17 0 3.870 3.870 3.880 3.870 3.910 2,988,236 11,615,328 3.8870 2.826 2.826 2.833 2.826 2.855 4,091,897 2.8386 -0.51%
2023-02-16 0 3.890 3.890 3.900 3.850 3.910 6,984,365 27,193,078 3.8934 2.841 2.841 2.848 2.812 2.855 9,563,938 2.8433 1.04%
2023-02-15 0 3.850 3.850 3.860 3.840 3.910 6,830,699 26,427,950 3.8690 2.812 2.812 2.819 2.804 2.855 9,353,518 2.8255 -1.53%
2023-02-14 0 3.910 3.900 3.910 3.900 3.930 3,105,681 12,145,100 3.9106 2.855 2.848 2.855 2.848 2.870 4,252,719 2.8558 -0.51%
2023-02-13 0 3.930 3.920 3.930 3.890 3.940 7,550,536 29,553,741 3.9141 2.870 2.863 2.870 2.841 2.877 10,339,216 2.8584 -0.25%
2023-02-10 0 3.940 3.930 3.940 3.900 3.980 8,596,279 33,895,828 3.9431 2.877 2.870 2.877 2.848 2.907 11,771,189 2.8796 0.77%
2023-02-09 0 3.910 3.910 3.920 3.900 3.940 2,216,324 8,681,411 3.9170 2.855 2.855 2.863 2.848 2.877 3,034,891 2.8605 -0.51%
2023-02-08 0 3.930 3.920 3.930 3.890 3.940 7,247,950 28,349,984 3.9114 2.870 2.863 2.870 2.841 2.877 9,924,875 2.8565 0.77%
2023-02-07 0 3.900 3.900 3.910 3.890 3.930 6,433,535 25,133,182 3.9066 2.848 2.848 2.855 2.841 2.870 8,809,667 2.8529 -0.76%
2023-02-06 0 3.930 3.910 3.930 3.900 3.960 4,651,704 18,233,526 3.9198 2.870 2.855 2.870 2.848 2.892 6,369,743 2.8625 -1.01%
2023-02-03 0 3.970 3.960 3.970 3.910 3.970 7,364,540 29,064,173 3.9465 2.899 2.892 2.899 2.855 2.899 10,084,526 2.8821 0.51%
2023-02-02 0 3.950 3.940 3.950 3.910 3.990 9,547,851 37,646,181 3.9429 2.885 2.877 2.885 2.855 2.914 13,074,211 2.8794 0.77%
2023-02-01 0 3.920 3.910 3.920 3.850 3.920 4,924,121 19,173,132 3.8937 2.863 2.855 2.863 2.812 2.863 6,742,773 2.8435 1.82%
2023-01-31 0 3.850 3.850 3.860 3.840 3.890 6,620,054 25,518,798 3.8548 2.812 2.812 2.819 2.804 2.841 9,065,074 2.8151 -0.77%
2023-01-30 0 3.880 3.880 3.890 3.870 3.940 10,246,531 39,936,669 3.8976 2.833 2.833 2.841 2.826 2.877 14,030,938 2.8463 -0.26%
2023-01-27 0 3.890 3.880 3.890 3.860 3.910 6,144,667 23,871,011 3.8848 2.841 2.833 2.841 2.819 2.855 8,414,110 2.8370 -0.77%
2023-01-26 0 3.920 3.910 3.920 3.850 3.920 10,887,951 42,463,330 3.9000 2.863 2.855 2.863 2.812 2.863 14,909,257 2.8481 1.55%
2023-01-20 0 3.860 3.850 3.860 3.770 3.860 9,994,604 38,231,071 3.8252 2.819 2.812 2.819 2.753 2.819 13,685,965 2.7935 1.85%
2023-01-19 0 3.790 3.770 3.790 3.710 3.800 8,065,179 30,436,484 3.7738 2.768 2.753 2.768 2.709 2.775 11,043,935 2.7559 1.07%
2023-01-18 0 3.750 3.740 3.750 3.700 3.760 4,527,753 16,941,003 3.7416 2.739 2.731 2.739 2.702 2.746 6,200,013 2.7324 1.08%
2023-01-17 0 3.710 3.710 3.720 3.710 3.780 7,937,931 29,603,205 3.7293 2.709 2.709 2.717 2.709 2.760 10,869,690 2.7235 -1.85%
2023-01-16 0 3.780 3.770 3.780 3.730 3.800 6,525,470 24,588,313 3.7681 2.760 2.753 2.760 2.724 2.775 8,935,557 2.7517 1.34%
2023-01-13 0 3.730 3.720 3.730 3.670 3.730 6,474,568 24,014,409 3.7090 2.724 2.717 2.724 2.680 2.724 8,865,855 2.7086 0.81%
2023-01-12 0 3.700 3.680 3.700 3.630 3.700 8,687,992 31,844,708 3.6654 2.702 2.687 2.702 2.651 2.702 11,896,775 2.6768 1.65%
2023-01-11 0 3.640 3.630 3.640 3.620 3.670 6,904,530 25,182,996 3.6473 2.658 2.651 2.658 2.644 2.680 9,454,618 2.6636 0.55%
2023-01-10 0 3.620 3.610 3.620 3.600 3.640 4,628,638 16,748,075 3.6184 2.644 2.636 2.644 2.629 2.658 6,338,158 2.6424 -0.28%
2023-01-09 0 3.630 3.630 3.640 3.620 3.670 6,257,640 22,778,612 3.6401 2.651 2.651 2.658 2.644 2.680 8,568,808 2.6583 0.00%
2023-01-06 0 3.630 3.630 3.640 3.580 3.650 7,847,088 28,371,592 3.6156 2.651 2.651 2.658 2.614 2.666 10,745,296 2.6404 0.55%
2023-01-05 0 3.610 3.610 3.630 3.610 3.710 9,464,733 34,550,101 3.6504 2.636 2.636 2.651 2.636 2.709 12,960,394 2.6658 -1.90%
2023-01-04 0 3.680 3.670 3.680 3.620 3.690 8,630,913 31,618,448 3.6634 2.687 2.680 2.687 2.644 2.695 11,818,615 2.6753 1.94%
2023-01-03 0 3.610 3.600 3.610 3.490 3.610 6,691,028 23,929,810 3.5764 2.636 2.629 2.636 2.549 2.636 9,162,262 2.6118 2.56%
2022-12-30 0 3.520 3.520 3.530 3.510 3.560 2,829,331 9,969,381 3.5236 2.571 2.571 2.578 2.563 2.600 3,874,303 2.5732 0.28%
2022-12-29 0 3.510 3.510 3.530 3.500 3.540 2,560,715 9,000,609 3.5149 2.563 2.563 2.578 2.556 2.585 3,506,478 2.5669 -0.57%
2022-12-28 0 3.530 3.520 3.530 3.510 3.610 4,125,227 14,637,342 3.5483 2.578 2.571 2.578 2.563 2.636 5,648,819 2.5912 0.57%
2022-12-23 0 3.510 3.500 3.510 3.480 3.520 2,779,798 9,754,598 3.5091 2.563 2.556 2.563 2.541 2.571 3,806,476 2.5626 0.86%
2022-12-22 0 3.480 3.480 3.490 3.450 3.500 2,148,704 7,477,527 3.4800 2.541 2.541 2.549 2.519 2.556 2,942,297 2.5414 0.29%
2022-12-21 0 3.470 3.460 3.470 3.450 3.480 2,992,919 10,366,461 3.4637 2.534 2.527 2.534 2.519 2.541 4,098,310 2.5294 0.58%
2022-12-20 0 3.450 3.450 3.460 3.400 3.500 4,837,226 16,684,242 3.4491 2.519 2.519 2.527 2.483 2.556 6,623,785 2.5188 0.29%
2022-12-19 0 3.440 3.440 3.450 3.430 3.550 7,767,451 26,917,847 3.4655 2.512 2.512 2.519 2.505 2.592 10,636,246 2.5308 -2.82%
2022-12-16 0 3.540 3.520 3.540 3.480 3.540 9,553,005 33,654,970 3.5230 2.585 2.571 2.585 2.541 2.585 13,081,268 2.5728 0.85%
2022-12-15 0 3.510 3.510 3.520 3.480 3.540 5,418,216 19,049,695 3.5159 2.563 2.563 2.571 2.541 2.585 7,419,355 2.5676 0.29%
2022-12-14 0 3.500 3.490 3.500 3.490 3.570 15,301,223 53,893,597 3.5222 2.556 2.549 2.556 2.549 2.607 20,952,507 2.5722 -1.13%
2022-12-13 0 3.540 3.530 3.540 3.520 3.580 6,104,661 21,609,413 3.5398 2.585 2.578 2.585 2.571 2.614 8,359,329 2.5851 0.00%
2022-12-12 0 3.540 3.540 3.550 3.540 3.610 8,726,911 31,110,289 3.5649 2.585 2.585 2.592 2.585 2.636 11,950,068 2.6034 -0.56%
2022-12-09 0 3.560 3.550 3.560 3.520 3.590 11,458,628 40,780,359 3.5589 2.600 2.592 2.600 2.571 2.622 15,690,705 2.5990 1.42%
2022-12-08 0 3.510 3.510 3.520 3.490 3.550 7,779,615 27,340,271 3.5143 2.563 2.563 2.571 2.549 2.592 10,652,902 2.5665 0.86%
2022-12-07 0 3.480 3.480 3.500 3.470 3.630 14,111,129 50,222,313 3.5591 2.541 2.541 2.556 2.534 2.651 19,322,869 2.5991 -1.14%
2022-12-06 0 3.520 3.520 3.530 3.420 3.540 8,842,074 30,994,453 3.5053 2.571 2.571 2.578 2.498 2.585 12,107,765 2.5599 2.33%
2022-12-05 0 3.440 3.440 3.460 3.390 3.470 11,873,818 40,834,356 3.4390 2.512 2.512 2.527 2.476 2.534 16,259,240 2.5115 1.78%
2022-12-02 0 3.380 3.380 3.400 3.370 3.440 8,871,998 30,200,890 3.4041 2.468 2.468 2.483 2.461 2.512 12,148,741 2.4859 -0.88%
2022-12-01 0 3.410 3.400 3.410 3.400 3.470 8,458,937 29,017,575 3.4304 2.490 2.483 2.490 2.483 2.534 11,583,122 2.5052 0.29%
2022-11-30 0 3.400 3.400 3.410 3.350 3.410 8,960,027 30,391,099 3.3919 2.483 2.483 2.490 2.446 2.490 12,269,282 2.4770 0.29%
2022-11-29 0 3.390 3.390 3.400 3.370 3.420 5,489,491 18,634,074 3.3945 2.476 2.476 2.483 2.461 2.498 7,516,955 2.4789 0.59%
2022-11-28 0 3.370 3.360 3.370 3.320 3.430 5,591,018 18,803,488 3.3632 2.461 2.454 2.461 2.425 2.505 7,655,979 2.4561 -1.75%
2022-11-25 0 3.430 3.420 3.430 3.330 3.450 8,138,953 27,832,280 3.4196 2.505 2.498 2.505 2.432 2.519 11,144,957 2.4973 2.39%
2022-11-24 0 3.350 3.340 3.350 3.290 3.350 5,872,470 19,500,201 3.3206 2.446 2.439 2.446 2.403 2.446 8,041,381 2.4250 1.82%
2022-11-23 0 3.290 3.290 3.300 3.280 3.300 3,335,797 10,981,163 3.2919 2.403 2.403 2.410 2.395 2.410 4,567,825 2.4040 -0.30%
2022-11-22 0 3.300 3.290 3.300 3.230 3.330 5,005,560 16,491,653 3.2947 2.410 2.403 2.410 2.359 2.432 6,854,291 2.4060 0.61%
2022-11-21 0 3.280 3.270 3.280 3.230 3.280 3,164,133 10,302,531 3.2560 2.395 2.388 2.395 2.359 2.395 4,332,759 2.3778 0.00%
2022-11-18 0 3.280 3.270 3.280 3.250 3.300 6,285,381 20,535,220 3.2671 2.395 2.388 2.395 2.373 2.410 8,606,795 2.3859 0.00%
2022-11-17 0 3.280 3.280 3.290 3.240 3.320 5,501,777 18,027,732 3.2767 2.395 2.395 2.403 2.366 2.425 7,533,778 2.3929 -0.61%
2022-11-16 0 3.300 3.300 3.320 3.240 3.330 8,745,524 28,853,509 3.2992 2.410 2.410 2.425 2.366 2.432 11,975,556 2.4094 0.92%
2022-11-15 0 3.270 3.260 3.270 3.170 3.270 5,972,777 19,345,142 3.2389 2.388 2.381 2.388 2.315 2.388 8,178,735 2.3653 1.55%
2022-11-14 0 3.220 3.220 3.230 3.200 3.300 8,349,863 27,127,300 3.2488 2.352 2.352 2.359 2.337 2.410 11,433,763 2.3726 -0.31%
2022-11-11 0 3.230 3.220 3.230 3.160 3.250 9,196,220 29,627,246 3.2217 2.359 2.352 2.359 2.308 2.373 12,592,710 2.3527 4.19%
2022-11-10 0 3.100 3.090 3.100 3.080 3.120 3,060,709 9,478,961 3.0970 2.264 2.257 2.264 2.249 2.278 4,191,137 2.2617 -0.96%
2022-11-09 0 3.130 3.120 3.130 3.090 3.150 5,300,547 16,505,274 3.1139 2.286 2.278 2.286 2.257 2.300 7,258,227 2.2740 0.32%
2022-11-08 0 3.120 3.120 3.130 3.090 3.150 4,631,635 14,455,973 3.1211 2.278 2.278 2.286 2.257 2.300 6,342,262 2.2793 -0.95%
2022-11-07 0 3.150 3.140 3.150 3.080 3.180 5,626,242 17,702,831 3.1465 2.300 2.293 2.300 2.249 2.322 7,704,212 2.2978 1.94%
2022-11-04 0 3.090 3.080 3.090 3.030 3.100 6,926,118 21,322,611 3.0786 2.257 2.249 2.257 2.213 2.264 9,484,179 2.2482 2.32%
2022-11-03 0 3.020 3.020 3.030 3.000 3.130 9,686,116 29,350,234 3.0301 2.205 2.205 2.213 2.191 2.286 13,263,542 2.2129 -3.51%
2022-11-02 0 3.130 3.120 3.130 3.040 3.170 6,604,836 20,567,408 3.1140 2.286 2.278 2.286 2.220 2.315 9,044,236 2.2741 1.95%
2022-11-01 0 3.070 3.060 3.070 3.000 3.090 6,824,169 20,801,369 3.0482 2.242 2.235 2.242 2.191 2.257 9,344,576 2.2260 2.33%
2022-10-31 0 3.000 3.000 3.010 2.960 3.150 19,903,012 60,088,698 3.0191 2.191 2.191 2.198 2.162 2.300 27,253,899 2.2048 -4.76%
2022-10-28 0 3.150 3.150 3.160 3.140 3.260 8,297,623 26,462,489 3.1892 2.300 2.300 2.308 2.293 2.381 11,362,229 2.3290 -2.78%
2022-10-27 0 3.240 3.240 3.250 3.220 3.280 6,821,335 22,190,197 3.2531 2.366 2.366 2.373 2.352 2.395 9,340,696 2.3756 0.62%
2022-10-26 0 3.220 3.220 3.230 3.190 3.260 8,449,945 27,267,617 3.2270 2.352 2.352 2.359 2.330 2.381 11,570,809 2.3566 1.26%
2022-10-25 0 3.180 3.180 3.200 3.170 3.240 8,478,545 27,066,503 3.1924 2.322 2.322 2.337 2.315 2.366 11,609,972 2.3313 -0.62%
2022-10-24 0 3.200 3.200 3.210 3.180 3.310 12,324,596 39,826,020 3.2314 2.337 2.337 2.344 2.322 2.417 16,876,506 2.3598 -3.90%
2022-10-21 0 3.330 3.330 3.340 3.270 3.350 6,999,723 23,196,269 3.3139 2.432 2.432 2.439 2.388 2.446 9,584,969 2.4201 0.91%
2022-10-20 0 3.300 3.300 3.310 3.250 3.360 9,713,473 31,910,324 3.2852 2.410 2.410 2.417 2.373 2.454 13,301,003 2.3991 -1.49%
2022-10-19 0 3.350 3.340 3.350 3.340 3.390 7,655,338 25,686,325 3.3553 2.446 2.439 2.446 2.439 2.476 10,482,726 2.4503 -0.59%
2022-10-18 0 3.370 3.370 3.380 3.300 3.400 6,609,138 22,175,272 3.3552 2.461 2.461 2.468 2.410 2.483 9,050,127 2.4503 2.12%
2022-10-17 0 3.300 3.300 3.310 3.230 3.320 7,557,956 24,716,848 3.2703 2.410 2.410 2.417 2.359 2.425 10,349,377 2.3882 0.00%
2022-10-14 0 3.300 3.300 3.320 3.300 3.390 5,891,150 19,666,758 3.3384 2.410 2.410 2.425 2.410 2.476 8,066,960 2.4379 -0.90%
2022-10-13 0 3.330 3.330 3.340 3.320 3.390 6,513,526 21,814,240 3.3491 2.432 2.432 2.439 2.425 2.476 8,919,202 2.4458 -0.60%
2022-10-12 0 3.350 3.350 3.360 3.280 3.390 12,633,886 42,020,387 3.3260 2.446 2.446 2.454 2.395 2.476 17,300,028 2.4289 -1.18%
2022-10-11 0 3.390 3.390 3.400 3.380 3.450 5,879,162 20,001,238 3.4021 2.476 2.476 2.483 2.468 2.519 8,050,545 2.4845 -0.88%
2022-10-10 0 3.420 3.420 3.440 3.410 3.540 11,560,724 39,857,205 3.4476 2.498 2.498 2.512 2.490 2.585 15,830,509 2.5177 -3.93%
2022-10-07 0 3.560 3.550 3.560 3.530 3.600 4,569,351 16,227,135 3.5513 2.600 2.592 2.600 2.578 2.629 6,256,974 2.5934 -0.56%
2022-10-06 0 3.580 3.580 3.590 3.580 3.630 3,201,103 11,497,748 3.5918 2.614 2.614 2.622 2.614 2.651 4,383,384 2.6230 -1.38%
2022-10-05 0 3.630 3.630 3.640 3.550 3.640 10,324,919 37,261,552 3.6089 2.651 2.651 2.658 2.592 2.658 14,138,277 2.6355 2.83%
2022-10-03 0 3.530 3.530 3.540 3.500 3.580 6,759,340 23,832,287 3.5258 2.578 2.578 2.585 2.556 2.614 9,255,804 2.5748 -0.56%
2022-09-30 0 3.550 3.550 3.560 3.500 3.570 17,394,946 61,653,080 3.5443 2.592 2.592 2.600 2.556 2.607 23,819,516 2.5883 -1.11%
2022-09-29 0 3.590 3.580 3.590 3.550 3.660 8,627,475 31,007,667 3.5941 2.622 2.614 2.622 2.592 2.673 11,813,907 2.6247 -0.83%
2022-09-28 0 3.620 3.620 3.630 3.600 3.710 9,953,396 36,191,353 3.6361 2.644 2.644 2.651 2.629 2.709 13,629,538 2.6554 -2.16%
2022-09-27 0 3.700 3.700 3.710 3.690 3.760 7,869,098 29,156,790 3.7052 2.702 2.702 2.709 2.695 2.746 10,775,435 2.7059 -0.80%
2022-09-26 0 3.730 3.730 3.740 3.720 3.790 7,973,130 29,925,070 3.7532 2.724 2.724 2.731 2.717 2.768 10,917,889 2.7409 -1.58%
2022-09-23 0 3.790 3.790 3.800 3.770 3.810 4,247,006 16,125,209 3.7968 2.768 2.768 2.775 2.753 2.782 5,815,576 2.7728 -0.26%
2022-09-22 0 3.800 3.790 3.800 3.740 3.810 7,702,016 29,148,650 3.7845 2.775 2.768 2.775 2.731 2.782 10,546,643 2.7638 0.00%
2022-09-21 0 3.800 3.800 3.810 3.790 3.860 9,877,968 37,700,308 3.8166 2.775 2.775 2.782 2.768 2.819 13,526,252 2.7872 -1.30%
2022-09-20 0 3.850 3.850 3.860 3.850 3.900 4,106,089 15,859,718 3.8625 2.812 2.812 2.819 2.812 2.848 5,622,613 2.8207 -0.52%
2022-09-19 0 3.870 3.860 3.870 3.850 3.910 4,441,582 17,192,672 3.8708 2.826 2.819 2.826 2.812 2.855 6,082,016 2.8268 -1.02%
2022-09-16 0 3.910 3.900 3.910 3.880 3.930 10,827,972 42,290,065 3.9056 2.855 2.848 2.855 2.833 2.870 14,827,126 2.8522 -0.26%
2022-09-15 0 3.920 3.910 3.920 3.900 3.950 5,438,326 21,348,324 3.9255 2.863 2.855 2.863 2.848 2.885 7,446,892 2.8667 0.51%
2022-09-14 0 3.900 3.900 3.910 3.850 3.930 8,603,378 33,486,409 3.8922 2.848 2.848 2.855 2.812 2.870 11,780,910 2.8424 -0.76%
2022-09-13 0 3.930 3.910 3.930 3.870 3.940 9,912,235 38,860,884 3.9205 2.870 2.855 2.870 2.826 2.877 13,573,175 2.8631 1.81%
2022-09-09 0 3.860 3.860 3.870 3.820 3.880 8,145,205 31,345,727 3.8484 2.819 2.819 2.826 2.790 2.833 11,153,518 2.8104 0.52%
2022-09-08 0 3.840 3.830 3.840 3.820 3.880 7,943,333 30,550,738 3.8461 2.804 2.797 2.804 2.790 2.833 10,877,087 2.8087 -0.52%
2022-09-07 0 3.860 3.860 3.870 3.860 3.880 5,192,925 20,074,965 3.8658 2.819 2.819 2.826 2.819 2.833 7,110,856 2.8231 -0.52%
2022-09-06 0 3.880 3.880 3.890 3.870 3.930 8,549,467 33,262,855 3.8906 2.833 2.833 2.841 2.826 2.870 11,707,088 2.8413 -1.02%
2022-09-05 0 3.920 3.920 3.930 3.890 3.930 3,209,044 12,557,396 3.9131 2.863 2.863 2.870 2.841 2.870 4,394,258 2.8577 0.26%
2022-09-02 0 3.910 3.910 3.920 3.860 3.940 15,270,743 59,663,278 3.9070 2.855 2.855 2.863 2.819 2.877 20,910,769 2.8532 1.30%
2022-09-01 0 3.860 3.860 3.870 3.850 3.950 22,963,965 88,891,520 3.8709 2.819 2.819 2.826 2.812 2.885 31,445,371 2.8269 -1.78%
2022-08-31 0 3.930 3.930 3.940 3.920 3.960 9,619,077 37,833,533 3.9332 2.870 2.870 2.877 2.863 2.892 13,171,743 2.8723 -0.51%
2022-08-30 0 3.950 3.950 3.960 3.940 3.970 7,000,146 27,657,922 3.9510 2.885 2.885 2.892 2.877 2.899 9,585,548 2.8854 0.00%
2022-08-29 0 3.950 3.950 3.960 3.950 4.000 7,758,895 30,698,981 3.9566 2.885 2.885 2.892 2.885 2.921 10,624,530 2.8894 -0.50%
2022-08-26 0 3.970 3.960 3.970 3.950 4.010 11,251,920 44,639,688 3.9673 2.899 2.892 2.899 2.885 2.928 15,407,653 2.8972 -1.00%
2022-08-25 0 4.010 4.000 4.010 4.000 4.090 8,111,049 32,535,100 4.0112 2.928 2.921 2.928 2.921 2.987 11,106,747 2.9293 0.14%
2022-08-24 0 4.100 4.100 4.110 4.100 4.120 8,635,134 35,450,390 4.1054 2.924 2.924 2.931 2.924 2.939 12,106,687 2.9282 -0.24%
2022-08-23 0 4.110 4.110 4.120 4.100 4.140 8,843,790 36,366,571 4.1121 2.931 2.931 2.939 2.924 2.953 12,399,229 2.9330 -0.24%
2022-08-22 0 4.120 4.120 4.130 4.110 4.150 4,357,308 17,992,792 4.1293 2.939 2.939 2.946 2.931 2.960 6,109,062 2.9453 -0.24%
2022-08-19 0 4.130 4.130 4.140 4.110 4.140 4,153,464 17,138,190 4.1262 2.946 2.946 2.953 2.931 2.953 5,823,267 2.9431 0.49%
2022-08-18 0 4.110 4.100 4.110 4.100 4.170 10,710,327 44,120,068 4.1194 2.931 2.924 2.931 2.924 2.974 15,016,163 2.9382 -0.48%
2022-08-17 0 4.130 4.120 4.130 4.110 4.160 6,361,863 26,259,431 4.1276 2.946 2.939 2.946 2.931 2.967 8,919,501 2.9440 -0.48%
2022-08-16 0 4.150 4.140 4.150 4.110 4.160 15,039,423 62,192,804 4.1353 2.960 2.953 2.960 2.931 2.967 21,085,671 2.9495 0.00%
2022-08-15 0 4.150 4.140 4.150 4.130 4.200 11,422,283 47,481,523 4.1569 2.960 2.953 2.960 2.946 2.996 16,014,344 2.9649 -0.95%
2022-08-12 0 4.190 4.190 4.200 4.140 4.210 7,109,324 29,688,567 4.1760 2.989 2.989 2.996 2.953 3.003 9,967,461 2.9785 0.48%
2022-08-11 0 4.170 4.150 4.170 4.140 4.170 6,713,344 27,900,538 4.1560 2.974 2.960 2.974 2.953 2.974 9,412,287 2.9643 0.72%
2022-08-10 0 4.140 4.140 4.150 4.110 4.180 7,792,285 32,232,156 4.1364 2.953 2.953 2.960 2.931 2.981 10,924,991 2.9503 -0.96%
2022-08-09 0 4.180 4.170 4.180 4.150 4.190 5,109,419 21,308,956 4.1705 2.981 2.974 2.981 2.960 2.989 7,163,541 2.9746 0.24%
2022-08-08 0 4.170 4.160 4.170 4.120 4.200 3,447,875 14,388,814 4.1732 2.974 2.967 2.974 2.939 2.996 4,834,012 2.9766 0.24%
2022-08-05 0 4.160 4.150 4.160 4.130 4.190 4,208,998 17,513,957 4.1611 2.967 2.960 2.967 2.946 2.989 5,901,127 2.9679 0.48%
2022-08-04 0 4.140 4.130 4.140 4.110 4.150 3,412,806 14,083,146 4.1266 2.953 2.946 2.953 2.931 2.960 4,784,845 2.9433 0.49%
2022-08-03 0 4.120 4.110 4.120 4.090 4.120 5,926,813 24,327,988 4.1047 2.939 2.931 2.939 2.917 2.939 8,309,549 2.9277 0.49%
2022-08-02 0 4.100 4.090 4.100 4.090 4.160 10,255,354 42,065,333 4.1018 2.924 2.917 2.924 2.917 2.967 14,378,279 2.9256 -1.44%
2022-08-01 0 4.160 4.150 4.160 4.120 4.180 7,014,055 29,054,686 4.1424 2.967 2.960 2.967 2.939 2.981 9,833,892 2.9545 -0.95%
2022-07-29 0 4.200 4.190 4.200 4.110 4.200 17,224,137 71,813,447 4.1693 2.996 2.989 2.996 2.931 2.996 24,148,698 2.9738 -0.47%
2022-07-28 0 4.220 4.210 4.220 4.200 4.260 6,827,920 28,881,611 4.2299 3.010 3.003 3.010 2.996 3.038 9,572,925 3.0170 -0.47%
2022-07-27 0 4.240 4.230 4.240 4.210 4.270 5,256,135 22,264,830 4.2360 3.024 3.017 3.024 3.003 3.046 7,369,241 3.0213 -0.70%
2022-07-26 0 4.270 4.250 4.270 4.240 4.280 4,360,962 18,580,166 4.2606 3.046 3.031 3.046 3.024 3.053 6,114,185 3.0389 0.71%
2022-07-25 0 4.240 4.230 4.240 4.240 4.300 7,875,816 33,606,645 4.2671 3.024 3.017 3.024 3.024 3.067 11,042,103 3.0435 -1.17%
2022-07-22 0 4.290 4.270 4.290 4.270 4.300 3,422,710 14,657,191 4.2823 3.060 3.046 3.060 3.046 3.067 4,798,730 3.0544 -0.23%
2022-07-21 0 4.300 4.290 4.300 4.260 4.300 5,800,643 24,883,076 4.2897 3.067 3.060 3.067 3.038 3.067 8,132,656 3.0596 0.70%
2022-07-20 0 4.270 4.250 4.270 4.250 4.290 4,870,120 20,795,797 4.2701 3.046 3.031 3.046 3.031 3.060 6,828,038 3.0456 0.00%
2022-07-19 0 4.270 4.270 4.280 4.240 4.300 4,059,492 17,358,815 4.2761 3.046 3.046 3.053 3.024 3.067 5,691,516 3.0499 0.23%
2022-07-18 0 4.260 4.250 4.260 4.210 4.260 6,903,952 29,332,449 4.2486 3.038 3.031 3.038 3.003 3.038 9,679,524 3.0304 1.43%
2022-07-15 0 4.200 4.200 4.210 4.200 4.250 7,333,557 30,928,888 4.2174 2.996 2.996 3.003 2.996 3.031 10,281,842 3.0081 -0.94%
2022-07-14 0 4.240 4.230 4.240 4.210 4.290 8,406,548 35,693,965 4.2460 3.024 3.017 3.024 3.003 3.060 11,786,204 3.0285 -1.40%
2022-07-13 0 4.300 4.290 4.300 4.270 4.300 4,366,169 18,732,608 4.2904 3.067 3.060 3.067 3.046 3.067 6,121,485 3.0601 0.23%
2022-07-12 0 4.290 4.280 4.290 4.200 4.290 8,488,036 36,254,622 4.2713 3.060 3.053 3.060 2.996 3.060 11,900,452 3.0465 1.66%
2022-07-11 0 4.220 4.220 4.230 4.200 4.250 5,165,705 21,835,292 4.2270 3.010 3.010 3.017 2.996 3.031 7,242,456 3.0149 0.00%
2022-07-08 0 4.220 4.210 4.220 4.190 4.220 3,206,014 13,496,436 4.2097 3.010 3.003 3.010 2.989 3.010 4,494,917 3.0026 0.72%
2022-07-07 0 4.190 4.190 4.210 4.190 4.220 3,330,395 13,974,826 4.1961 2.989 2.989 3.003 2.989 3.010 4,669,302 2.9929 -0.71%
2022-07-06 0 4.220 4.210 4.220 4.200 4.230 4,430,787 18,665,098 4.2126 3.010 3.003 3.010 2.996 3.017 6,212,081 3.0046 0.00%
2022-07-05 0 4.220 4.200 4.220 4.160 4.220 7,118,000 29,879,812 4.1978 3.010 2.996 3.010 2.967 3.010 9,979,625 2.9941 0.96%
2022-07-04 0 4.180 4.170 4.180 4.130 4.190 5,327,970 22,184,033 4.1637 2.981 2.974 2.981 2.946 2.989 7,469,956 2.9698 0.72%
2022-06-30 0 4.150 4.150 4.170 4.150 4.170 5,932,358 24,671,931 4.1589 2.960 2.960 2.974 2.960 2.974 8,317,324 2.9663 -0.48%
2022-06-29 0 4.170 4.160 4.170 4.130 4.170 6,263,097 26,019,109 4.1544 2.974 2.967 2.974 2.946 2.974 8,781,028 2.9631 0.48%
2022-06-28 0 4.150 4.150 4.160 4.140 4.200 4,872,883 20,260,514 4.1578 2.960 2.960 2.967 2.953 2.996 6,831,912 2.9656 0.00%
2022-06-27 0 4.150 4.150 4.160 4.130 4.200 3,783,921 15,714,615 4.1530 2.960 2.960 2.967 2.946 2.996 5,305,158 2.9621 -0.24%
2022-06-24 0 4.160 4.150 4.160 4.130 4.180 7,820,588 32,521,876 4.1585 2.967 2.960 2.967 2.946 2.981 10,964,672 2.9661 0.73%
2022-06-23 0 4.130 4.130 4.150 4.110 4.230 7,892,001 32,815,506 4.1581 2.946 2.946 2.960 2.931 3.017 11,064,795 2.9658 0.24%
2022-06-22 0 4.120 4.110 4.120 4.100 4.140 5,928,881 24,438,310 4.1219 2.939 2.931 2.939 2.924 2.953 8,312,449 2.9400 0.00%
2022-06-21 0 4.120 4.120 4.130 4.110 4.150 3,688,696 15,216,774 4.1252 2.939 2.939 2.946 2.931 2.960 5,171,650 2.9423 -0.48%
2022-06-20 0 4.140 4.120 4.140 4.100 4.150 3,238,970 13,375,005 4.1294 2.953 2.939 2.953 2.924 2.960 4,541,122 2.9453 1.22%
2022-06-17 0 4.090 4.090 4.100 4.090 4.150 14,926,602 61,310,659 4.1075 2.917 2.917 2.924 2.917 2.960 20,927,493 2.9297 -1.21%
2022-06-16 0 4.140 4.130 4.140 4.120 4.240 14,159,236 58,978,479 4.1654 2.953 2.946 2.953 2.939 3.024 19,851,625 2.9710 -1.66%
2022-06-15 0 4.210 4.210 4.220 4.200 4.280 16,547,776 70,155,023 4.2395 3.003 3.003 3.010 2.996 3.053 23,200,422 3.0239 0.72%
2022-06-14 0 4.180 4.180 4.190 4.170 4.200 5,884,957 24,629,823 4.1852 2.981 2.981 2.989 2.974 2.996 8,250,866 2.9851 -0.24%
2022-06-13 0 4.190 4.180 4.190 4.180 4.240 8,142,371 34,198,302 4.2000 2.989 2.981 2.989 2.981 3.024 11,415,821 2.9957 -0.48%
2022-06-10 0 4.210 4.210 4.220 4.200 4.240 4,073,483 17,169,460 4.2149 3.003 3.003 3.010 2.996 3.024 5,711,131 3.0063 -0.24%
2022-06-09 0 4.220 4.220 4.230 4.210 4.250 6,587,309 27,790,999 4.2189 3.010 3.010 3.017 3.003 3.031 9,235,582 3.0091 0.00%
2022-06-08 0 4.220 4.220 4.230 4.220 4.270 6,350,876 26,875,068 4.2317 3.010 3.010 3.017 3.010 3.046 8,904,097 3.0183 -0.94%
2022-06-07 0 4.260 4.250 4.260 4.230 4.270 5,968,169 25,347,012 4.2470 3.038 3.031 3.038 3.017 3.046 8,367,532 3.0292 -0.23%
2022-06-06 0 4.270 4.270 4.290 4.270 4.320 3,292,458 14,115,807 4.2873 3.046 3.046 3.060 3.046 3.081 4,616,114 3.0579 -0.93%
2022-06-02 0 4.310 4.310 4.320 4.250 4.310 7,009,535 30,105,288 4.2949 3.074 3.074 3.081 3.031 3.074 9,827,554 3.0634 0.94%
2022-06-01 0 4.270 4.250 4.270 4.250 4.280 3,618,942 15,442,594 4.2672 3.046 3.031 3.046 3.031 3.053 5,073,853 3.0436 -0.23%
2022-05-31 0 4.280 4.270 4.280 4.220 4.290 11,943,673 50,968,377 4.2674 3.053 3.046 3.053 3.010 3.060 16,745,347 3.0437 0.94%
2022-05-30 0 4.240 4.230 4.240 4.210 4.270 6,564,357 27,772,358 4.2308 3.024 3.017 3.024 3.003 3.046 9,203,403 3.0176 0.00%
2022-05-27 0 4.240 4.230 4.240 4.210 4.280 9,150,293 38,760,168 4.2359 3.024 3.017 3.024 3.003 3.053 12,828,954 3.0213 -0.47%
2022-05-26 0 4.260 4.260 4.270 4.250 4.330 6,291,361 26,878,781 4.2723 3.038 3.038 3.046 3.031 3.088 8,820,655 3.0473 -0.93%
2022-05-25 0 4.300 4.300 4.310 4.250 4.340 11,280,369 48,676,905 4.3152 3.067 3.067 3.074 3.031 3.096 15,815,377 3.0778 0.94%
2022-05-24 0 4.260 4.250 4.260 4.230 4.280 4,056,786 17,281,617 4.2599 3.038 3.031 3.038 3.017 3.053 5,687,722 3.0384 -0.23%
2022-05-23 0 4.270 4.270 4.280 4.230 4.290 5,704,005 24,285,164 4.2576 3.046 3.046 3.053 3.017 3.060 7,997,167 3.0367 0.95%
2022-05-20 0 4.230 4.230 4.250 4.230 4.260 6,109,359 25,897,168 4.2389 3.017 3.017 3.031 3.017 3.038 8,565,484 3.0234 -0.47%
2022-05-19 0 4.250 4.240 4.250 4.240 4.280 5,078,906 21,628,713 4.2585 3.031 3.024 3.031 3.024 3.053 7,120,761 3.0374 -0.70%
2022-05-18 0 4.280 4.280 4.290 4.270 4.300 10,597,438 45,356,527 4.2800 3.053 3.053 3.060 3.046 3.067 14,857,890 3.0527 0.71%
2022-05-17 0 4.250 4.250 4.260 4.180 4.280 18,869,331 79,775,863 4.2278 3.031 3.031 3.038 2.981 3.053 26,455,304 3.0155 6.62%
2022-05-16 0 4.540 4.530 4.540 4.460 4.540 22,778,291 102,736,492 4.5103 2.843 2.837 2.843 2.793 2.843 36,372,584 2.8246 2.02%
2022-05-13 0 4.450 4.450 4.460 4.440 4.470 12,101,866 53,933,725 4.4566 2.787 2.787 2.793 2.781 2.799 19,324,371 2.7910 0.23%
2022-05-12 0 4.440 4.430 4.440 4.430 4.470 9,177,403 40,821,853 4.4481 2.781 2.774 2.781 2.774 2.799 14,654,561 2.7856 -0.67%
2022-05-11 0 4.470 4.460 4.470 4.440 4.490 12,717,680 56,805,458 4.4667 2.799 2.793 2.799 2.781 2.812 20,307,708 2.7972 -0.45%
2022-05-10 0 4.490 4.490 4.500 4.450 4.500 7,555,135 33,885,323 4.4851 2.812 2.812 2.818 2.787 2.818 12,064,109 2.8088 -0.44%
2022-05-06 0 4.510 4.500 4.510 4.470 4.520 8,092,557 36,376,960 4.4951 2.824 2.818 2.824 2.799 2.831 12,922,269 2.8151 -0.22%
2022-05-05 0 4.520 4.520 4.530 4.500 4.540 6,859,896 31,029,460 4.5233 2.831 2.831 2.837 2.818 2.843 10,953,945 2.8327 0.44%
2022-05-04 0 4.500 4.490 4.500 4.450 4.510 6,308,582 28,315,161 4.4884 2.818 2.812 2.818 2.787 2.824 10,073,602 2.8108 0.00%
2022-05-03 0 4.500 4.490 4.500 4.460 4.500 4,745,414 21,277,270 4.4838 2.818 2.812 2.818 2.793 2.818 7,577,521 2.8079 0.67%
2022-04-29 0 4.470 4.470 4.480 4.460 4.500 6,436,401 28,806,885 4.4756 2.799 2.799 2.806 2.793 2.818 10,277,704 2.8029 0.00%
2022-04-28 0 4.470 4.470 4.490 4.470 4.500 6,203,669 27,781,766 4.4783 2.799 2.799 2.812 2.799 2.818 9,906,076 2.8045 0.00%
2022-04-27 0 4.470 4.460 4.470 4.460 4.520 7,217,893 32,437,040 4.4940 2.799 2.793 2.799 2.793 2.831 11,525,598 2.8143 -0.45%
2022-04-26 0 4.490 4.480 4.490 4.460 4.510 7,492,761 33,645,955 4.4905 2.812 2.806 2.812 2.793 2.824 11,964,509 2.8121 0.22%
2022-04-25 0 4.480 4.470 4.480 4.450 4.510 10,071,170 45,066,295 4.4748 2.806 2.799 2.806 2.787 2.824 16,081,737 2.8023 -0.44%
2022-04-22 0 4.500 4.500 4.510 4.480 4.520 6,138,303 27,656,252 4.5055 2.818 2.818 2.824 2.806 2.831 9,801,698 2.8216 0.00%
2022-04-21 0 4.500 4.500 4.520 4.480 4.530 5,981,105 26,980,368 4.5109 2.818 2.818 2.831 2.806 2.837 9,550,683 2.8250 -0.22%
2022-04-20 0 4.510 4.510 4.520 4.480 4.530 5,071,589 22,897,728 4.5149 2.824 2.824 2.831 2.806 2.837 8,098,360 2.8275 -0.22%
2022-04-19 0 4.520 4.500 4.520 4.460 4.520 13,869,356 62,456,220 4.5032 2.831 2.818 2.831 2.793 2.831 22,146,715 2.8201 0.89%
2022-04-14 0 4.480 4.470 4.480 4.460 4.490 6,742,982 30,167,410 4.4739 2.806 2.799 2.806 2.793 2.812 10,767,255 2.8018 0.00%
2022-04-13 0 4.480 4.470 4.480 4.440 4.480 5,480,468 24,471,486 4.4652 2.806 2.799 2.806 2.781 2.806 8,751,262 2.7963 0.45%
2022-04-12 0 4.460 4.460 4.470 4.430 4.490 6,124,118 27,325,095 4.4619 2.793 2.793 2.799 2.774 2.812 9,779,048 2.7942 0.00%
2022-04-11 0 4.460 4.450 4.460 4.450 4.490 3,701,121 16,515,462 4.4623 2.793 2.787 2.793 2.787 2.812 5,909,984 2.7945 -0.45%
2022-04-08 0 4.480 4.480 4.490 4.460 4.510 8,068,042 36,170,477 4.4832 2.806 2.806 2.812 2.793 2.824 12,883,123 2.8076 0.00%
2022-04-07 0 4.480 4.470 4.480 4.430 4.500 10,980,355 49,013,397 4.4637 2.806 2.799 2.806 2.774 2.818 17,533,531 2.7954 0.90%
2022-04-06 0 4.440 4.440 4.450 4.410 4.450 7,478,780 33,148,503 4.4323 2.781 2.781 2.787 2.762 2.787 11,942,184 2.7757 0.23%
2022-04-04 0 4.430 4.420 4.430 4.400 4.430 6,979,453 30,875,796 4.4238 2.774 2.768 2.774 2.755 2.774 11,144,855 2.7704 0.00%
2022-04-01 0 4.430 4.420 4.430 4.380 4.430 5,735,323 25,310,867 4.4132 2.774 2.768 2.774 2.743 2.774 9,158,216 2.7637 0.23%
2022-03-31 0 4.420 4.420 4.460 4.420 4.460 8,363,866 37,072,452 4.4325 2.768 2.768 2.793 2.768 2.793 13,355,498 2.7758 -0.67%
2022-03-30 0 4.450 4.450 4.460 4.440 4.470 4,650,841 20,715,837 4.4542 2.787 2.787 2.793 2.781 2.799 7,426,506 2.7894 -0.22%
2022-03-29 0 4.460 4.450 4.460 4.420 4.470 6,098,828 27,135,351 4.4493 2.793 2.787 2.793 2.768 2.799 9,738,664 2.7864 0.22%
2022-03-28 0 4.450 4.440 4.450 4.400 4.450 6,171,712 27,329,075 4.4281 2.787 2.781 2.787 2.755 2.787 9,855,046 2.7731 0.23%
2022-03-25 0 4.440 4.420 4.440 4.410 4.450 5,556,464 24,623,278 4.4315 2.781 2.768 2.781 2.762 2.787 8,872,613 2.7752 0.00%
2022-03-24 0 4.440 4.430 4.440 4.400 4.440 5,907,964 26,171,109 4.4298 2.781 2.774 2.781 2.755 2.781 9,433,891 2.7742 0.45%
2022-03-23 0 4.420 4.420 4.430 4.410 4.450 5,030,341 22,268,451 4.4268 2.768 2.768 2.774 2.762 2.787 8,032,495 2.7723 -0.23%
2022-03-22 0 4.430 4.420 4.430 4.380 4.460 9,699,981 43,018,780 4.4349 2.774 2.768 2.774 2.743 2.793 15,489,019 2.7774 0.45%
2022-03-21 0 4.410 4.410 4.420 4.340 4.430 14,478,593 63,767,772 4.4043 2.762 2.762 2.768 2.718 2.774 23,119,550 2.7582 1.38%
2022-03-18 0 4.350 4.350 4.360 4.310 4.390 28,537,656 124,115,520 4.3492 2.724 2.724 2.730 2.699 2.749 45,569,191 2.7237 0.00%
2022-03-17 0 4.350 4.330 4.350 4.260 4.350 14,964,779 64,650,138 4.3202 2.724 2.712 2.724 2.668 2.724 23,895,896 2.7055 2.11%
2022-03-16 0 4.260 4.250 4.260 4.150 4.270 15,185,393 63,929,375 4.2099 2.668 2.662 2.668 2.599 2.674 24,248,175 2.6365 3.15%
2022-03-15 0 4.130 4.120 4.130 4.100 4.230 21,135,656 87,697,018 4.1492 2.586 2.580 2.586 2.568 2.649 33,749,609 2.5985 -2.36%
2022-03-14 0 4.230 4.230 4.240 4.200 4.300 14,602,238 62,030,876 4.2480 2.649 2.649 2.655 2.630 2.693 23,316,987 2.6603 -2.08%
2022-03-11 0 4.320 4.320 4.330 4.310 4.350 9,171,489 39,743,894 4.3334 2.705 2.705 2.712 2.699 2.724 14,645,118 2.7138 -0.92%
2022-03-10 0 4.360 4.350 4.360 4.300 4.360 6,197,142 26,896,510 4.3401 2.730 2.724 2.730 2.693 2.730 9,895,653 2.7180 1.87%
2022-03-09 0 4.280 4.280 4.310 4.260 4.360 16,260,976 69,905,103 4.2989 2.680 2.680 2.699 2.668 2.730 25,965,676 2.6922 -0.93%
2022-03-08 0 4.320 4.310 4.320 4.300 4.340 8,906,829 38,480,523 4.3203 2.705 2.699 2.705 2.693 2.718 14,222,506 2.7056 0.23%
2022-03-07 0 4.310 4.310 4.320 4.250 4.340 13,919,062 59,767,266 4.2939 2.699 2.699 2.705 2.662 2.718 22,226,086 2.6891 -0.69%
2022-03-04 0 4.340 4.330 4.340 4.330 4.370 8,097,242 35,173,354 4.3439 2.718 2.712 2.718 2.712 2.737 12,929,750 2.7203 -0.91%
2022-03-03 0 4.380 4.370 4.380 4.350 4.380 8,315,040 36,336,123 4.3699 2.743 2.737 2.743 2.724 2.743 13,277,532 2.7367 0.23%
2022-03-02 0 4.370 4.360 4.370 4.350 4.400 8,903,971 38,916,118 4.3706 2.737 2.730 2.737 2.724 2.755 14,217,942 2.7371 -0.46%
2022-03-01 0 4.390 4.380 4.390 4.330 4.400 15,263,113 66,817,563 4.3777 2.749 2.743 2.749 2.712 2.755 24,372,279 2.7415 0.69%
2022-02-28 0 4.360 4.350 4.360 4.310 4.410 21,742,928 94,935,020 4.3662 2.730 2.724 2.730 2.699 2.762 34,719,307 2.7344 0.00%
2022-02-25 0 4.360 4.350 4.360 4.240 4.380 56,030,324 242,577,899 4.3294 2.730 2.724 2.730 2.655 2.743 89,469,735 2.7113 5.83%
2022-02-24 0 4.120 4.110 4.120 4.110 4.190 8,653,265 35,881,205 4.1466 2.580 2.574 2.580 2.574 2.624 13,817,613 2.5968 -1.67%
2022-02-23 0 4.190 4.190 4.200 4.180 4.220 3,739,178 15,709,024 4.2012 2.624 2.624 2.630 2.618 2.643 5,970,754 2.6310 -0.24%
2022-02-22 0 4.200 4.180 4.200 4.160 4.230 7,723,164 32,334,159 4.1866 2.630 2.618 2.630 2.605 2.649 12,332,419 2.6219 -0.71%
2022-02-21 0 4.230 4.230 4.240 4.200 4.240 8,689,514 36,700,599 4.2236 2.649 2.649 2.655 2.630 2.655 13,875,496 2.6450 0.71%
2022-02-18 0 4.200 4.190 4.200 4.180 4.200 3,302,194 13,845,127 4.1927 2.630 2.624 2.630 2.618 2.630 5,272,974 2.6257 0.24%
2022-02-17 0 4.190 4.180 4.190 4.170 4.200 5,900,939 24,711,427 4.1877 2.624 2.618 2.624 2.611 2.630 9,422,673 2.6225 0.48%
2022-02-16 0 4.170 4.160 4.170 4.170 4.200 3,744,979 15,644,435 4.1774 2.611 2.605 2.611 2.611 2.630 5,980,017 2.6161 -0.24%
2022-02-15 0 4.180 4.170 4.180 4.160 4.210 5,799,212 24,263,038 4.1839 2.618 2.611 2.618 2.605 2.637 9,260,235 2.6201 0.00%
2022-02-14 0 4.180 4.170 4.180 4.160 4.220 5,401,116 22,568,517 4.1785 2.618 2.611 2.618 2.605 2.643 8,624,552 2.6168 -1.18%
2022-02-11 0 4.230 4.210 4.230 4.190 4.230 6,322,010 26,640,514 4.2139 2.649 2.637 2.649 2.624 2.649 10,095,044 2.6390 0.00%
2022-02-10 0 4.230 4.220 4.230 4.160 4.230 10,441,336 43,801,124 4.1950 2.649 2.643 2.649 2.605 2.649 16,672,821 2.6271 1.20%
2022-02-09 0 4.180 4.170 4.180 4.130 4.190 9,161,616 38,136,839 4.1627 2.618 2.611 2.618 2.586 2.624 14,629,352 2.6069 1.21%
2022-02-08 0 4.130 4.130 4.140 4.120 4.160 8,147,037 33,680,295 4.1341 2.586 2.586 2.593 2.580 2.605 13,009,263 2.5889 -0.48%
2022-02-07 0 4.150 4.140 4.150 4.130 4.160 4,816,865 19,963,212 4.1444 2.599 2.593 2.599 2.586 2.605 7,691,614 2.5955 0.24%
2022-02-04 0 4.140 4.130 4.140 4.080 4.140 7,731,982 31,926,337 4.1291 2.593 2.586 2.593 2.555 2.593 12,346,500 2.5859 0.98%
2022-01-31 0 4.100 4.090 4.100 4.080 4.120 3,107,455 12,759,465 4.1061 2.568 2.561 2.568 2.555 2.580 4,962,013 2.5714 0.24%
2022-01-28 0 4.090 4.090 4.100 4.070 4.130 6,269,065 25,668,743 4.0945 2.561 2.561 2.568 2.549 2.586 10,010,500 2.5642 -0.97%
2022-01-27 0 4.130 4.110 4.130 4.100 4.130 7,123,069 29,304,630 4.1140 2.586 2.574 2.586 2.568 2.586 11,374,182 2.5764 0.00%
2022-01-26 0 4.130 4.110 4.130 4.070 4.130 5,522,563 22,671,828 4.1053 2.586 2.574 2.586 2.549 2.586 8,818,479 2.5709 0.98%
2022-01-25 0 4.090 4.090 4.100 4.070 4.120 9,584,579 39,207,265 4.0907 2.561 2.561 2.568 2.549 2.580 15,304,744 2.5618 -0.73%
2022-01-24 0 4.120 4.120 4.130 4.050 4.160 14,772,472 60,907,094 4.1230 2.580 2.580 2.586 2.536 2.605 23,588,819 2.5820 1.48%
2022-01-21 0 4.060 4.060 4.070 4.040 4.070 5,259,873 21,349,632 4.0590 2.543 2.543 2.549 2.530 2.549 8,399,013 2.5419 0.50%
2022-01-20 0 4.040 4.040 4.050 4.020 4.050 5,459,757 22,030,437 4.0351 2.530 2.530 2.536 2.518 2.536 8,718,190 2.5270 0.00%
2022-01-19 0 4.040 4.030 4.040 4.020 4.050 5,384,102 21,722,301 4.0345 2.530 2.524 2.530 2.518 2.536 8,597,383 2.5266 0.00%
2022-01-18 0 4.040 4.030 4.040 4.010 4.040 5,457,146 21,967,866 4.0255 2.530 2.524 2.530 2.511 2.530 8,714,021 2.5210 0.00%
2022-01-17 0 4.040 4.030 4.040 4.020 4.040 2,834,575 11,438,342 4.0353 2.530 2.524 2.530 2.518 2.530 4,526,275 2.5271 0.25%
2022-01-14 0 4.030 4.020 4.030 4.020 4.040 3,137,619 12,656,444 4.0338 2.524 2.518 2.524 2.518 2.530 5,010,179 2.5261 0.00%
2022-01-13 0 4.030 4.030 4.040 4.010 4.040 2,900,700 11,666,776 4.0221 2.524 2.524 2.530 2.511 2.530 4,631,864 2.5188 0.25%
2022-01-12 0 4.020 4.010 4.020 4.000 4.040 3,729,420 14,977,323 4.0160 2.518 2.511 2.518 2.505 2.530 5,955,172 2.5150 0.25%
2022-01-11 0 4.010 4.010 4.020 4.010 4.050 3,669,158 14,752,084 4.0206 2.511 2.511 2.518 2.511 2.536 5,858,945 2.5179 -0.50%
2022-01-10 0 4.030 4.020 4.030 4.000 4.030 1,981,987 7,966,428 4.0194 2.524 2.518 2.524 2.505 2.524 3,164,855 2.5172 0.25%
2022-01-07 0 4.020 4.010 4.020 3.990 4.020 2,340,070 9,387,007 4.0114 2.518 2.511 2.518 2.499 2.518 3,736,645 2.5121 0.25%
2022-01-06 0 4.010 4.000 4.010 3.980 4.040 2,712,771 10,849,545 3.9994 2.511 2.505 2.511 2.492 2.530 4,331,778 2.5046 -0.50%
2022-01-05 0 4.030 4.010 4.030 4.000 4.050 4,483,730 18,084,330 4.0333 2.524 2.511 2.524 2.505 2.536 7,159,661 2.5259 0.00%
2022-01-04 0 4.030 4.010 4.030 3.970 4.030 5,775,415 23,155,768 4.0094 2.524 2.511 2.524 2.486 2.524 9,222,236 2.5109 1.51%
2022-01-03 0 3.970 3.970 3.990 3.960 3.990 2,387,383 9,487,400 3.9740 2.486 2.486 2.499 2.480 2.499 3,812,195 2.4887 0.51%
2021-12-31 0 3.950 3.950 3.960 3.950 3.990 2,383,944 9,452,558 3.9651 2.474 2.474 2.480 2.474 2.499 3,806,704 2.4831 -0.75%
2021-12-30 0 3.980 3.970 3.980 3.960 3.980 3,055,803 12,136,768 3.9717 2.492 2.486 2.492 2.480 2.492 4,879,534 2.4873 0.00%
2021-12-29 0 3.980 3.970 3.980 3.940 3.980 2,770,302 10,988,366 3.9665 2.492 2.486 2.492 2.467 2.492 4,423,644 2.4840 0.76%
2021-12-28 0 3.950 3.950 3.960 3.920 3.980 3,968,716 15,710,939 3.9587 2.474 2.474 2.480 2.455 2.492 6,337,282 2.4791 0.25%
2021-12-24 0 3.940 3.940 3.950 3.900 3.970 4,085,964 16,080,636 3.9356 2.467 2.467 2.474 2.442 2.486 6,524,505 2.4647 0.77%
2021-12-23 0 3.910 3.900 3.910 3.900 3.920 2,566,983 10,036,461 3.9098 2.449 2.442 2.449 2.442 2.455 4,098,982 2.4485 0.00%
2021-12-22 0 3.910 3.900 3.910 3.890 3.910 3,865,336 15,078,951 3.9011 2.449 2.442 2.449 2.436 2.449 6,172,204 2.4430 0.51%
2021-12-21 0 3.890 3.890 3.900 3.890 3.930 7,123,049 27,782,118 3.9003 2.436 2.436 2.442 2.436 2.461 11,374,150 2.4426 -0.77%
2021-12-20 0 3.920 3.910 3.920 3.900 3.960 4,384,631 17,179,760 3.9182 2.455 2.449 2.455 2.442 2.480 7,001,419 2.4538 0.00%
2021-12-17 0 3.920 3.920 3.930 3.920 3.950 12,823,705 50,374,595 3.9282 2.455 2.455 2.461 2.455 2.474 20,477,010 2.4601 -0.25%
2021-12-16 0 3.930 3.930 3.940 3.930 3.950 4,581,159 18,039,655 3.9378 2.461 2.461 2.467 2.461 2.474 7,315,237 2.4660 -0.25%
2021-12-15 0 3.940 3.930 3.940 3.940 3.970 5,493,826 21,674,387 3.9452 2.467 2.461 2.467 2.467 2.486 8,772,592 2.4707 -0.25%
2021-12-14 0 3.950 3.950 3.960 3.950 3.970 3,722,680 14,720,887 3.9544 2.474 2.474 2.480 2.474 2.486 5,944,410 2.4764 -0.25%
2021-12-13 0 3.960 3.960 3.970 3.960 4.000 3,170,100 12,603,867 3.9759 2.480 2.480 2.486 2.480 2.505 5,062,045 2.4899 -0.75%
2021-12-10 0 3.990 3.970 3.990 3.970 4.000 1,477,802 5,884,127 3.9817 2.499 2.486 2.499 2.486 2.505 2,359,768 2.4935 0.00%
2021-12-09 0 3.990 3.980 3.990 3.960 4.000 4,153,867 16,553,395 3.9851 2.499 2.492 2.499 2.480 2.505 6,632,933 2.4956 0.76%
2021-12-08 0 3.960 3.960 3.970 3.960 3.980 3,488,368 13,838,737 3.9671 2.480 2.480 2.486 2.480 2.492 5,570,258 2.4844 0.00%
2021-12-07 0 3.960 3.960 3.970 3.960 3.980 2,690,571 10,668,576 3.9652 2.480 2.480 2.486 2.480 2.492 4,296,328 2.4832 0.00%
2021-12-06 0 3.960 3.960 3.970 3.950 3.990 3,780,686 15,012,523 3.9708 2.480 2.480 2.486 2.474 2.499 6,037,034 2.4867 -0.50%
2021-12-03 0 3.980 3.970 3.980 3.950 3.990 4,262,277 16,934,041 3.9730 2.492 2.486 2.492 2.474 2.499 6,806,043 2.4881 0.51%
2021-12-02 0 3.960 3.960 3.970 3.950 3.970 3,912,768 15,501,752 3.9618 2.480 2.480 2.486 2.474 2.486 6,247,944 2.4811 0.00%
2021-12-01 0 3.960 3.960 3.970 3.940 3.980 4,347,705 17,251,917 3.9681 2.480 2.480 2.486 2.467 2.492 6,942,455 2.4850 0.51%
2021-11-30 0 3.940 3.940 3.960 3.940 4.010 13,018,401 51,529,420 3.9582 2.467 2.467 2.480 2.467 2.511 20,787,902 2.4788 -1.25%
2021-11-29 0 3.990 3.980 3.990 3.980 4.010 4,217,722 16,836,455 3.9918 2.499 2.492 2.499 2.492 2.511 6,734,897 2.4999 -0.25%
2021-11-26 0 4.000 4.000 4.010 4.000 4.020 4,119,791 16,510,203 4.0075 2.505 2.505 2.511 2.505 2.518 6,578,520 2.5097 -0.74%
2021-11-25 0 4.030 4.020 4.030 4.020 4.050 2,567,961 10,358,033 4.0336 2.524 2.518 2.524 2.518 2.536 4,100,544 2.5260 -0.25%
2021-11-24 0 4.040 4.030 4.040 4.010 4.040 2,910,442 11,717,616 4.0261 2.530 2.524 2.530 2.511 2.530 4,647,420 2.5213 0.50%
2021-11-23 0 4.020 4.020 4.030 4.020 4.030 2,149,116 8,644,601 4.0224 2.518 2.518 2.524 2.518 2.524 3,431,728 2.5190 -0.25%
2021-11-22 0 4.030 4.020 4.030 4.020 4.050 2,605,606 10,502,333 4.0307 2.524 2.518 2.524 2.518 2.536 4,160,656 2.5242 -0.49%
2021-11-19 0 4.050 4.030 4.050 4.020 4.050 2,635,601 10,641,998 4.0378 2.536 2.524 2.536 2.518 2.536 4,208,552 2.5287 0.00%
2021-11-18 0 4.050 4.030 4.050 4.010 4.050 5,539,203 22,327,984 4.0309 2.536 2.524 2.536 2.511 2.536 8,845,050 2.5243 0.00%
2021-11-17 0 4.050 4.050 4.060 4.030 4.110 4,202,315 17,060,106 4.0597 2.536 2.536 2.543 2.524 2.574 6,710,295 2.5424 -0.98%
2021-11-16 0 4.090 4.090 4.100 4.010 4.110 12,674,087 51,764,780 4.0843 2.561 2.561 2.568 2.511 2.574 20,238,098 2.5578 1.74%
2021-11-15 0 4.020 4.020 4.030 4.010 4.030 1,591,711 6,401,166 4.0216 2.518 2.518 2.524 2.511 2.524 2,541,659 2.5185 -0.25%
2021-11-12 0 4.030 4.010 4.030 4.010 4.030 2,326,612 9,355,689 4.0212 2.524 2.511 2.524 2.511 2.524 3,715,155 2.5182 0.00%
2021-11-11 0 4.030 4.020 4.030 3.980 4.030 5,684,987 22,785,671 4.0080 2.524 2.518 2.524 2.492 2.524 9,077,839 2.5100 0.00%
2021-11-10 0 4.030 4.020 4.030 4.000 4.030 3,756,064 15,092,144 4.0181 2.524 2.518 2.524 2.505 2.524 5,997,717 2.5163 0.50%
2021-11-09 0 4.010 4.010 4.020 4.000 4.020 1,732,424 6,945,555 4.0092 2.511 2.511 2.518 2.505 2.518 2,766,351 2.5107 0.00%
2021-11-08 0 4.010 4.010 4.020 3.990 4.020 3,075,819 12,318,891 4.0051 2.511 2.511 2.518 2.499 2.518 4,911,496 2.5082 0.25%
2021-11-05 0 4.000 4.000 4.010 3.990 4.020 2,917,481 11,679,046 4.0031 2.505 2.505 2.511 2.499 2.518 4,658,660 2.5070 -0.50%
2021-11-04 0 4.020 4.010 4.020 4.000 4.030 3,626,125 14,550,463 4.0127 2.518 2.511 2.518 2.505 2.524 5,790,230 2.5129 0.00%
2021-11-03 0 4.020 4.010 4.020 4.000 4.020 2,885,899 11,568,189 4.0085 2.518 2.511 2.518 2.505 2.518 4,608,230 2.5103 0.00%
2021-11-02 0 4.020 4.000 4.020 4.000 4.030 3,074,280 12,336,631 4.0129 2.518 2.505 2.518 2.505 2.524 4,909,038 2.5130 -0.25%
2021-11-01 0 4.030 4.020 4.030 4.000 4.030 1,783,600 7,159,379 4.0140 2.524 2.518 2.524 2.505 2.524 2,848,069 2.5138 0.50%
2021-10-29 0 4.010 4.010 4.030 3.990 4.040 6,149,513 24,641,959 4.0071 2.511 2.511 2.524 2.499 2.530 9,819,599 2.5095 0.25%
2021-10-28 0 4.000 3.990 4.000 3.980 4.010 7,674,304 30,669,703 3.9964 2.505 2.499 2.505 2.492 2.511 12,254,399 2.5028 0.00%
2021-10-27 0 4.000 3.990 4.000 3.980 4.040 14,877,686 59,363,200 3.9901 2.505 2.499 2.505 2.492 2.530 23,756,825 2.4988 -0.74%
2021-10-26 0 4.030 4.030 4.040 4.020 4.050 3,547,912 14,295,976 4.0294 2.524 2.524 2.530 2.518 2.536 5,665,338 2.5234 0.00%
2021-10-25 0 4.030 4.020 4.030 4.010 4.040 4,191,893 16,880,589 4.0270 2.524 2.518 2.524 2.511 2.530 6,693,653 2.5219 0.50%
2021-10-22 0 4.010 4.010 4.020 4.000 4.030 2,888,348 11,589,824 4.0126 2.511 2.511 2.518 2.505 2.524 4,612,141 2.5129 0.00%
2021-10-21 0 4.010 4.010 4.020 4.000 4.030 1,878,180 7,541,555 4.0154 2.511 2.511 2.518 2.505 2.524 2,999,095 2.5146 0.00%
2021-10-20 0 4.010 4.010 4.020 4.000 4.030 4,421,235 17,746,117 4.0138 2.511 2.511 2.518 2.505 2.524 7,059,869 2.5137 -0.25%
2021-10-19 0 4.020 4.010 4.020 3.990 4.030 4,300,685 17,242,432 4.0092 2.518 2.511 2.518 2.499 2.524 6,867,373 2.5108 0.75%
2021-10-18 0 3.990 3.990 4.000 3.980 4.010 5,290,281 21,132,407 3.9946 2.499 2.499 2.505 2.492 2.511 8,447,569 2.5016 -0.50%
2021-10-15 0 4.010 4.000 4.010 3.950 4.010 6,343,096 25,341,498 3.9951 2.511 2.505 2.511 2.474 2.511 10,128,714 2.5019 0.25%
2021-10-12 0 4.000 4.000 4.010 3.990 4.030 7,704,081 30,898,734 4.0107 2.505 2.505 2.511 2.499 2.524 12,301,947 2.5117 -0.50%
2021-10-11 0 4.020 4.020 4.030 4.000 4.060 4,402,422 17,726,345 4.0265 2.518 2.518 2.524 2.505 2.543 7,029,828 2.5216 0.00%
2021-10-08 0 4.020 4.010 4.020 3.980 4.020 5,748,323 22,967,251 3.9955 2.518 2.511 2.518 2.492 2.518 9,178,975 2.5022 0.75%
2021-10-07 0 3.990 3.990 4.000 3.980 4.010 7,365,433 29,429,536 3.9956 2.499 2.499 2.505 2.492 2.511 11,761,191 2.5023 0.25%
2021-10-06 0 3.980 3.980 3.990 3.970 4.000 4,702,742 18,722,500 3.9812 2.492 2.492 2.499 2.486 2.505 7,509,382 2.4932 0.25%
2021-10-05 0 3.970 3.970 3.980 3.970 4.020 5,473,691 21,823,434 3.9870 2.486 2.486 2.492 2.486 2.518 8,740,440 2.4968 -1.00%
2021-10-04 0 4.010 4.000 4.010 3.990 4.020 4,441,476 17,777,360 4.0026 2.511 2.505 2.511 2.499 2.518 7,092,190 2.5066 0.25%
2021-09-30 0 4.000 3.990 4.000 3.960 4.000 6,524,757 26,012,633 3.9868 2.505 2.499 2.505 2.480 2.505 10,418,792 2.4967 1.01%
2021-09-29 0 3.960 3.960 3.970 3.950 3.980 6,593,928 26,136,530 3.9637 2.480 2.480 2.486 2.474 2.492 10,529,245 2.4823 -0.50%
2021-09-28 0 3.980 3.970 3.980 3.970 4.010 5,481,856 21,842,232 3.9845 2.492 2.486 2.492 2.486 2.511 8,753,478 2.4953 -0.25%
2021-09-27 0 3.990 3.980 3.990 3.970 4.020 5,087,883 20,281,608 3.9863 2.499 2.492 2.499 2.486 2.518 8,124,378 2.4964 -0.25%
2021-09-24 0 4.000 3.990 4.000 4.000 4.070 7,467,746 30,054,816 4.0246 2.505 2.499 2.505 2.505 2.549 11,924,565 2.5204 -0.50%
2021-09-23 0 4.020 4.010 4.020 3.950 4.030 12,015,557 48,091,428 4.0024 2.518 2.511 2.518 2.474 2.524 19,186,552 2.5065 1.77%
2021-09-21 0 3.950 3.950 3.980 3.940 3.980 7,065,582 27,919,412 3.9515 2.474 2.474 2.492 2.467 2.492 11,282,386 2.4746 -0.25%
2021-09-20 0 3.960 3.950 3.960 3.920 4.020 14,865,689 58,725,932 3.9504 2.480 2.474 2.480 2.455 2.518 23,737,668 2.4740 -1.25%
2021-09-17 0 4.010 4.010 4.020 4.000 4.040 14,603,329 58,581,830 4.0115 2.511 2.511 2.518 2.505 2.530 23,318,730 2.5122 0.00%
2021-09-16 0 4.010 4.010 4.020 4.000 4.060 9,280,369 37,314,687 4.0208 2.511 2.511 2.518 2.505 2.543 14,818,978 2.5180 -1.23%
2021-09-15 0 4.060 4.060 4.070 4.050 4.100 7,367,565 29,925,251 4.0618 2.543 2.543 2.549 2.536 2.568 11,764,595 2.5437 -0.49%
2021-09-14 0 4.080 4.080 4.090 4.080 4.120 5,298,572 21,704,748 4.0963 2.555 2.555 2.561 2.555 2.580 8,460,808 2.5653 -0.73%
2021-09-13 0 4.110 4.110 4.120 4.080 4.120 3,950,031 16,202,010 4.1017 2.574 2.574 2.580 2.555 2.580 6,307,446 2.5687 0.00%
2021-09-10 0 4.110 4.100 4.110 4.090 4.120 2,537,879 10,415,148 4.1039 2.574 2.568 2.574 2.561 2.580 4,052,508 2.5700 0.24%
2021-09-09 0 4.100 4.090 4.100 4.090 4.130 5,535,164 22,714,658 4.1037 2.568 2.561 2.568 2.561 2.586 8,838,601 2.5699 -0.73%
2021-09-08 0 4.130 4.130 4.140 4.110 4.150 5,591,923 23,082,500 4.1278 2.586 2.586 2.593 2.574 2.599 8,929,234 2.5850 -0.24%
2021-09-07 0 4.140 4.130 4.140 4.110 4.150 6,238,074 25,787,415 4.1339 2.593 2.586 2.593 2.574 2.599 9,961,014 2.5888 0.49%
2021-09-06 0 4.120 4.110 4.120 4.090 4.130 5,900,067 24,265,666 4.1128 2.580 2.574 2.580 2.561 2.586 9,421,281 2.5756 0.73%
2021-09-03 0 4.090 4.080 4.090 4.080 4.110 6,028,478 24,683,815 4.0945 2.561 2.555 2.561 2.555 2.574 9,626,329 2.5642 -0.24%
2021-09-02 0 4.100 4.090 4.100 4.080 4.100 5,644,168 23,108,691 4.0943 2.568 2.561 2.568 2.555 2.568 9,012,659 2.5640 0.24%
2021-09-01 0 4.090 4.090 4.100 4.050 4.100 5,477,715 22,340,281 4.0784 2.561 2.561 2.568 2.536 2.568 8,746,866 2.5541 0.74%
2021-08-31 0 4.060 4.050 4.060 4.020 4.060 6,096,444 24,687,053 4.0494 2.543 2.536 2.543 2.518 2.543 9,734,858 2.5359 0.25%
2021-08-30 0 4.050 4.040 4.050 4.020 4.050 5,408,461 21,844,074 4.0389 2.536 2.530 2.536 2.518 2.536 8,636,280 2.5293 0.75%
2021-08-27 0 4.020 4.020 4.040 4.020 4.060 5,597,590 22,588,252 4.0354 2.518 2.518 2.530 2.518 2.543 8,938,283 2.5271 -0.25%
2021-08-26 0 4.030 4.030 4.040 4.010 4.060 6,066,101 24,462,972 4.0327 2.524 2.524 2.530 2.511 2.543 9,686,406 2.5255 -0.25%
2021-08-25 0 4.040 4.030 4.040 4.020 4.050 4,550,463 18,367,321 4.0364 2.530 2.524 2.530 2.518 2.536 7,266,221 2.5278 0.25%
2021-08-24 0 4.030 4.020 4.030 4.020 4.050 6,412,603 25,842,016 4.0299 2.524 2.518 2.524 2.518 2.536 10,239,703 2.5237 -0.74%
2021-08-23 0 4.060 4.050 4.060 4.030 4.060 4,848,180 19,632,010 4.0494 2.543 2.536 2.543 2.524 2.543 7,741,618 2.5359 0.74%
2021-08-20 0 4.030 4.020 4.030 4.010 4.090 14,614,203 58,932,564 4.0326 2.524 2.518 2.524 2.511 2.561 23,336,093 2.5254 -0.98%
2021-08-19 0 4.070 4.060 4.070 4.030 4.070 13,022,778 52,780,712 4.0530 2.549 2.543 2.549 2.524 2.549 20,794,891 2.5382 0.83%
2021-08-18 0 4.130 4.130 4.140 4.120 4.150 12,860,106 53,133,782 4.1317 2.528 2.528 2.534 2.522 2.540 21,011,324 2.5288 0.00%
2021-08-17 0 4.130 4.120 4.130 4.110 4.180 12,004,442 49,689,333 4.1392 2.528 2.522 2.528 2.516 2.558 19,613,308 2.5334 -0.48%
2021-08-16 0 4.150 4.140 4.150 4.130 4.160 5,078,054 21,043,168 4.1439 2.540 2.534 2.540 2.528 2.546 8,296,715 2.5363 0.24%
2021-08-13 0 4.140 4.130 4.140 4.120 4.150 7,002,637 28,934,047 4.1319 2.534 2.528 2.534 2.522 2.540 11,441,171 2.5289 0.24%
2021-08-12 0 4.130 4.130 4.140 4.120 4.150 4,630,219 19,152,383 4.1364 2.528 2.528 2.534 2.522 2.540 7,565,026 2.5317 -0.24%
2021-08-11 0 4.140 4.130 4.140 4.120 4.150 13,159,791 54,363,519 4.1310 2.534 2.528 2.534 2.522 2.540 21,500,961 2.5284 -0.24%
2021-08-10 0 4.150 4.140 4.150 4.120 4.180 14,609,981 60,618,976 4.1491 2.540 2.534 2.540 2.522 2.558 23,870,335 2.5395 -0.48%
2021-08-09 0 4.170 4.170 4.180 4.150 4.230 16,132,030 67,348,647 4.1748 2.552 2.552 2.558 2.540 2.589 26,357,116 2.5552 -0.71%
2021-08-06 0 4.200 4.190 4.200 4.160 4.210 6,326,532 26,506,368 4.1897 2.571 2.565 2.571 2.546 2.577 10,336,525 2.5643 0.48%
2021-08-05 0 4.180 4.180 4.190 4.150 4.200 9,109,686 38,015,005 4.1730 2.558 2.558 2.565 2.540 2.571 14,883,747 2.5541 0.00%
2021-08-04 0 4.180 4.180 4.190 4.150 4.230 12,132,550 50,968,672 4.2010 2.558 2.558 2.565 2.540 2.589 19,822,616 2.5712 0.48%
2021-08-03 0 4.160 4.160 4.170 4.100 4.170 5,275,665 21,802,642 4.1327 2.546 2.546 2.552 2.509 2.552 8,619,580 2.5294 0.00%
2021-08-02 0 4.160 4.150 4.160 4.080 4.170 14,546,824 59,978,929 4.1232 2.546 2.540 2.546 2.497 2.552 23,767,147 2.5236 2.21%
2021-07-30 0 4.070 4.070 4.080 4.060 4.140 21,136,768 86,245,979 4.0804 2.491 2.491 2.497 2.485 2.534 34,534,045 2.4974 -1.69%
2021-07-29 0 4.140 4.130 4.140 4.090 4.140 7,629,953 31,421,022 4.1181 2.534 2.528 2.534 2.503 2.534 12,466,104 2.5205 1.22%
2021-07-28 0 4.090 4.090 4.100 4.070 4.150 15,458,585 63,258,836 4.0921 2.503 2.503 2.509 2.491 2.540 25,256,817 2.5046 -0.97%
2021-07-27 0 4.130 4.130 4.140 4.100 4.280 26,560,598 111,069,814 4.1818 2.528 2.528 2.534 2.509 2.620 43,395,702 2.5595 -1.67%
2021-07-26 0 4.200 4.190 4.200 4.150 4.240 29,586,793 124,123,669 4.1952 2.571 2.565 2.571 2.540 2.595 48,340,013 2.5677 1.69%
2021-07-23 0 4.130 4.120 4.130 4.120 4.150 6,417,424 26,527,800 4.1337 2.528 2.522 2.528 2.522 2.540 10,485,028 2.5301 0.00%
2021-07-22 0 4.130 4.130 4.140 4.100 4.150 8,493,889 35,096,487 4.1320 2.528 2.528 2.534 2.509 2.540 13,877,635 2.5290 0.73%
2021-07-21 0 4.100 4.100 4.110 4.070 4.150 10,763,326 44,237,724 4.1100 2.509 2.509 2.516 2.491 2.540 17,585,526 2.5156 0.49%
2021-07-20 0 4.080 4.080 4.090 4.030 4.100 10,434,624 42,492,924 4.0723 2.497 2.497 2.503 2.467 2.509 17,048,480 2.4925 0.74%
2021-07-19 0 4.050 4.050 4.070 4.030 4.080 6,502,383 26,345,213 4.0516 2.479 2.479 2.491 2.467 2.497 10,623,837 2.4798 -0.74%
2021-07-16 0 4.080 4.080 4.090 4.050 4.100 7,772,529 31,755,090 4.0856 2.497 2.497 2.503 2.479 2.509 12,699,050 2.5006 0.74%
2021-07-15 0 4.050 4.050 4.060 4.040 4.070 5,787,754 23,478,375 4.0566 2.479 2.479 2.485 2.473 2.491 9,456,250 2.4828 0.25%
2021-07-14 0 4.040 4.030 4.040 4.000 4.050 9,977,932 40,102,277 4.0191 2.473 2.467 2.473 2.448 2.479 16,302,320 2.4599 0.50%
2021-07-13 0 4.020 4.010 4.020 4.010 4.060 19,089,638 76,853,222 4.0259 2.460 2.454 2.460 2.454 2.485 31,189,367 2.4641 -0.74%
2021-07-12 0 4.050 4.040 4.060 4.040 4.090 6,459,979 26,190,172 4.0542 2.479 2.473 2.485 2.473 2.503 10,554,556 2.4814 0.00%
2021-07-09 0 4.050 4.050 4.060 4.050 4.080 5,062,491 20,544,388 4.0582 2.479 2.479 2.485 2.479 2.497 8,271,288 2.4838 -0.25%
2021-07-08 0 4.060 4.050 4.060 4.040 4.110 16,877,502 68,579,012 4.0633 2.485 2.479 2.485 2.473 2.516 27,575,096 2.4870 -0.73%
2021-07-07 0 4.090 4.080 4.090 4.050 4.100 11,135,851 45,377,653 4.0749 2.503 2.497 2.503 2.479 2.509 18,194,171 2.4941 0.49%
2021-07-06 0 4.070 4.070 4.080 4.070 4.120 6,370,859 25,985,123 4.0787 2.491 2.491 2.497 2.491 2.522 10,408,949 2.4964 -0.73%
2021-07-05 0 4.100 4.100 4.110 4.090 4.120 7,078,341 29,054,403 4.1047 2.509 2.509 2.516 2.503 2.522 11,564,859 2.5123 0.24%
2021-07-02 0 4.090 4.080 4.090 4.060 4.110 10,172,021 41,492,163 4.0790 2.503 2.497 2.503 2.485 2.516 16,619,430 2.4966 0.49%
2021-06-30 0 4.070 4.060 4.070 4.060 4.110 14,387,145 58,583,000 4.0719 2.491 2.485 2.491 2.485 2.516 23,506,258 2.4922 -0.49%
2021-06-29 0 4.090 4.080 4.090 4.060 4.130 12,285,856 50,286,432 4.0930 2.503 2.497 2.503 2.485 2.528 20,073,093 2.5052 -0.49%
2021-06-28 0 4.110 4.110 4.120 4.100 4.150 4,832,132 19,864,161 4.1108 2.516 2.516 2.522 2.509 2.540 7,894,919 2.5161 -0.24%
2021-06-25 0 4.120 4.120 4.130 4.100 4.150 8,769,163 36,176,870 4.1255 2.522 2.522 2.528 2.509 2.540 14,327,388 2.5250 0.49%
2021-06-24 0 4.100 4.100 4.110 4.100 4.130 5,096,900 20,937,391 4.1079 2.509 2.509 2.516 2.509 2.528 8,327,507 2.5142 -0.24%
2021-06-23 0 4.110 4.110 4.120 4.100 4.130 10,091,626 41,538,668 4.1162 2.516 2.516 2.522 2.509 2.528 16,488,077 2.5193 0.49%
2021-06-22 0 4.090 4.080 4.090 4.080 4.120 6,255,577 25,671,213 4.1037 2.503 2.497 2.503 2.497 2.522 10,220,597 2.5117 0.25%
2021-06-21 0 4.080 4.080 4.090 4.030 4.100 11,964,209 48,619,863 4.0638 2.497 2.497 2.503 2.467 2.509 19,547,574 2.4873 0.25%
2021-06-18 0 4.070 4.060 4.070 4.050 4.120 38,497,172 156,839,786 4.0741 2.491 2.485 2.491 2.479 2.522 62,898,125 2.4936 -0.73%
2021-06-17 0 4.100 4.100 4.110 4.100 4.140 16,396,786 67,475,698 4.1152 2.509 2.509 2.516 2.509 2.534 26,789,685 2.5187 -0.24%
2021-06-16 0 4.110 4.110 4.120 4.110 4.160 23,514,011 97,212,581 4.1342 2.516 2.516 2.522 2.516 2.546 38,418,074 2.5304 -0.96%
2021-06-15 0 4.150 4.150 4.160 4.140 4.190 14,850,528 61,654,983 4.1517 2.540 2.540 2.546 2.534 2.565 24,263,350 2.5411 -0.24%
2021-06-11 0 4.160 4.160 4.170 4.140 4.210 21,895,142 91,500,948 4.1791 2.546 2.546 2.552 2.534 2.577 35,773,105 2.5578 0.24%
2021-06-10 0 4.150 4.150 4.160 4.140 4.170 11,002,518 45,720,249 4.1554 2.540 2.540 2.546 2.534 2.552 17,976,327 2.5434 0.24%
2021-06-09 0 4.140 4.140 4.150 4.140 4.200 36,266,315 150,783,074 4.1577 2.534 2.534 2.540 2.534 2.571 59,253,267 2.5447 -0.96%
2021-06-08 0 4.180 4.180 4.190 4.180 4.230 12,095,541 50,658,986 4.1882 2.558 2.558 2.565 2.558 2.589 19,762,149 2.5634 -0.48%
2021-06-07 0 4.200 4.200 4.210 4.160 4.230 17,862,825 74,915,545 4.1939 2.571 2.571 2.577 2.546 2.589 29,184,954 2.5669 0.96%
2021-06-04 0 4.160 4.160 4.170 4.150 4.190 22,713,590 94,549,247 4.1627 2.546 2.546 2.552 2.540 2.565 37,110,316 2.5478 -0.48%
2021-06-03 0 4.180 4.180 4.190 4.180 4.220 30,581,404 128,117,815 4.1894 2.558 2.558 2.565 2.558 2.583 49,965,046 2.5641 -0.48%
2021-06-02 0 4.200 4.200 4.210 4.180 4.240 19,686,289 82,826,440 4.2073 2.571 2.571 2.577 2.558 2.595 32,164,198 2.5751 -0.47%
2021-06-01 0 4.220 4.220 4.230 4.210 4.240 12,073,463 50,972,087 4.2218 2.583 2.583 2.589 2.577 2.595 19,726,077 2.5840 -0.24%
2021-05-31 0 4.230 4.230 4.250 4.220 4.290 22,842,870 96,934,226 4.2435 2.589 2.589 2.601 2.583 2.626 37,321,539 2.5973 -1.40%
2021-05-28 0 4.290 4.290 4.300 4.250 4.350 151,905,398 649,702,928 4.2770 2.626 2.626 2.632 2.601 2.662 248,188,742 2.6178 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 2.613 2.613 2.632 2.571 2.662 726,290,952 2.6121 1.18%
2021-05-26 0 4.220 4.220 4.230 4.200 4.260 78,279,902 330,390,834 4.2206 2.583 2.583 2.589 2.571 2.607 127,896,643 2.5833 -1.17%
2021-05-25 0 4.270 4.260 4.270 4.250 4.320 47,582,321 203,678,209 4.2805 2.613 2.607 2.613 2.601 2.644 77,741,782 2.6199 -0.70%
2021-05-24 0 4.300 4.290 4.300 4.290 4.350 33,709,425 145,206,091 4.3076 2.632 2.626 2.632 2.626 2.662 55,075,724 2.6365 -0.69%
2021-05-21 0 4.330 4.320 4.330 4.330 4.370 29,276,319 127,297,753 4.3481 2.650 2.644 2.650 2.650 2.675 47,832,749 2.6613 -0.92%
2021-05-20 0 4.370 4.360 4.370 4.350 4.410 26,205,956 114,380,977 4.3647 2.675 2.669 2.675 2.662 2.699 42,816,275 2.6714 -0.23%
2021-05-18 0 4.380 4.370 4.380 4.320 4.450 24,631,934 108,028,931 4.3857 2.681 2.675 2.681 2.644 2.724 40,244,578 2.6843 1.62%
2021-05-17 0 4.310 4.300 4.310 4.300 4.370 22,313,085 96,284,672 4.3152 2.638 2.632 2.638 2.632 2.675 36,455,956 2.6411 -0.23%
2021-05-14 0 4.320 4.320 4.330 4.310 4.410 18,600,096 80,898,276 4.3493 2.644 2.644 2.650 2.638 2.699 30,389,535 2.6620 -1.37%
2021-05-13 0 4.380 4.370 4.380 4.370 4.420 13,730,984 60,276,898 4.3898 2.681 2.675 2.681 2.675 2.705 22,434,197 2.6868 -0.68%
2021-05-12 0 4.410 4.400 4.410 4.280 4.420 39,200,299 169,628,363 4.3272 2.699 2.693 2.699 2.620 2.705 64,046,920 2.6485 0.68%
2021-05-11 0 4.380 4.380 4.390 4.350 4.420 20,011,163 87,686,335 4.3819 2.681 2.681 2.687 2.662 2.705 32,694,989 2.6820 -0.90%
2021-05-10 0 4.650 4.640 4.650 4.600 4.650 24,771,953 114,585,105 4.6256 2.705 2.699 2.705 2.676 2.705 42,579,426 2.6911 1.09%
2021-05-07 0 4.600 4.600 4.610 4.600 4.650 18,906,356 87,116,837 4.6078 2.676 2.676 2.682 2.676 2.705 32,497,308 2.6807 -0.86%
2021-05-06 0 4.640 4.630 4.640 4.600 4.640 19,269,680 89,017,944 4.6196 2.699 2.694 2.699 2.676 2.699 33,121,810 2.6876 1.09%
2021-05-05 0 4.590 4.580 4.590 4.550 4.620 13,022,500 59,857,030 4.5964 2.670 2.665 2.670 2.647 2.688 22,383,805 2.6741 0.66%
2021-05-04 0 4.560 4.560 4.570 4.510 4.580 13,151,815 59,989,774 4.5613 2.653 2.653 2.659 2.624 2.665 22,606,079 2.6537 0.44%
2021-05-03 0 4.540 4.530 4.540 4.490 4.550 9,437,413 42,706,862 4.5253 2.641 2.635 2.641 2.612 2.647 16,221,556 2.6327 0.89%
2021-04-30 0 4.500 4.500 4.510 4.500 4.550 16,398,003 73,931,905 4.5086 2.618 2.618 2.624 2.618 2.647 28,185,810 2.6230 -1.10%
2021-04-29 0 4.550 4.540 4.550 4.520 4.580 8,453,136 38,398,895 4.5426 2.647 2.641 2.647 2.630 2.665 14,529,726 2.6428 0.66%
2021-04-28 0 4.520 4.510 4.520 4.500 4.580 23,314,549 105,358,903 4.5190 2.630 2.624 2.630 2.618 2.665 40,074,358 2.6291 -1.31%
2021-04-27 0 4.580 4.570 4.580 4.540 4.590 9,973,085 45,528,749 4.5652 2.665 2.659 2.665 2.641 2.670 17,142,299 2.6559 0.44%
2021-04-26 0 4.560 4.550 4.560 4.520 4.590 11,671,353 53,164,633 4.5551 2.653 2.647 2.653 2.630 2.670 20,061,378 2.6501 0.44%
2021-04-23 0 4.540 4.530 4.540 4.530 4.570 15,333,333 69,627,517 4.5409 2.641 2.635 2.641 2.635 2.659 26,355,795 2.6418 -0.66%
2021-04-22 0 4.570 4.560 4.570 4.550 4.580 10,883,977 49,706,281 4.5669 2.659 2.653 2.659 2.647 2.665 18,707,992 2.6570 -0.22%
2021-04-21 0 4.580 4.570 4.580 4.510 4.580 13,106,405 59,707,720 4.5556 2.665 2.659 2.665 2.624 2.665 22,528,026 2.6504 0.00%
2021-04-20 0 4.580 4.570 4.580 4.530 4.580 10,437,751 47,718,653 4.5717 2.665 2.659 2.665 2.635 2.665 17,940,993 2.6598 0.00%
2021-04-19 0 4.580 4.570 4.580 4.530 4.600 13,028,345 59,574,112 4.5727 2.665 2.659 2.665 2.635 2.676 22,393,852 2.6603 1.10%
2021-04-16 0 4.530 4.530 4.540 4.500 4.560 8,670,511 39,288,987 4.5313 2.635 2.635 2.641 2.618 2.653 14,903,362 2.6362 0.44%
2021-04-15 0 4.510 4.500 4.510 4.500 4.550 16,481,662 74,462,156 4.5179 2.624 2.618 2.624 2.618 2.647 28,329,608 2.6284 -0.44%
2021-04-14 0 4.530 4.520 4.530 4.480 4.540 17,006,077 76,750,914 4.5131 2.635 2.630 2.635 2.606 2.641 29,231,002 2.6257 1.57%
2021-04-13 0 4.460 4.460 4.470 4.460 4.490 17,398,969 77,851,683 4.4745 2.595 2.595 2.601 2.595 2.612 29,906,326 2.6032 -0.67%
2021-04-12 0 4.490 4.480 4.490 4.480 4.510 17,552,536 78,888,239 4.4944 2.612 2.606 2.612 2.606 2.624 30,170,286 2.6148 0.22%
2021-04-09 0 4.480 4.470 4.480 4.470 4.600 35,930,580 162,004,307 4.5088 2.606 2.601 2.606 2.601 2.676 61,759,502 2.6231 1.36%
2021-04-08 0 4.420 4.410 4.420 4.400 4.420 10,260,900 45,299,629 4.4148 2.571 2.566 2.571 2.560 2.571 17,637,012 2.5684 0.23%
2021-04-07 0 4.410 4.400 4.410 4.390 4.450 15,308,470 67,475,082 4.4077 2.566 2.560 2.566 2.554 2.589 26,313,059 2.5643 0.00%
2021-04-01 0 4.410 4.400 4.410 4.390 4.430 9,760,268 43,072,724 4.4131 2.566 2.560 2.566 2.554 2.577 16,776,498 2.5674 0.68%
2021-03-31 0 4.380 4.380 4.390 4.380 4.470 17,231,129 75,918,721 4.4059 2.548 2.548 2.554 2.548 2.601 29,617,834 2.5633 -2.23%
2021-03-30 0 4.480 4.470 4.480 4.400 4.480 14,762,442 65,917,401 4.4652 2.606 2.601 2.606 2.560 2.606 25,374,515 2.5978 1.82%
2021-03-29 0 4.400 4.390 4.400 4.360 4.430 10,532,730 46,408,431 4.4061 2.560 2.554 2.560 2.537 2.577 18,104,249 2.5634 0.00%
2021-03-26 0 4.400 4.400 4.410 4.330 4.440 22,103,005 97,541,528 4.4130 2.560 2.560 2.566 2.519 2.583 37,991,888 2.5674 1.62%
2021-03-25 0 4.330 4.330 4.340 4.310 4.370 17,050,793 74,040,078 4.3423 2.519 2.519 2.525 2.507 2.542 29,307,862 2.5263 -0.92%
2021-03-24 0 4.370 4.360 4.370 4.370 4.430 18,024,593 78,948,828 4.3801 2.542 2.537 2.542 2.542 2.577 30,981,684 2.5482 -0.68%
2021-03-23 0 4.400 4.400 4.410 4.400 4.440 8,361,912 36,868,349 4.4091 2.560 2.560 2.566 2.560 2.583 14,372,925 2.5651 -0.45%
2021-03-22 0 4.420 4.410 4.420 4.410 4.440 14,684,538 64,951,965 4.4232 2.571 2.566 2.571 2.566 2.583 25,240,610 2.5733 -0.23%
2021-03-19 0 4.430 4.420 4.430 4.420 4.500 73,932,749 327,695,886 4.4324 2.577 2.571 2.577 2.571 2.618 127,079,767 2.5787 -1.77%
2021-03-18 0 4.510 4.500 4.510 4.440 4.510 29,223,836 130,945,957 4.4808 2.624 2.618 2.624 2.583 2.624 50,231,573 2.6068 0.89%
2021-03-17 0 4.470 4.460 4.470 4.410 4.480 23,316,340 103,708,217 4.4479 2.601 2.595 2.601 2.566 2.606 40,077,436 2.5877 1.13%
2021-03-16 0 4.420 4.410 4.420 4.400 4.430 16,653,583 73,554,251 4.4167 2.571 2.566 2.571 2.560 2.577 28,625,115 2.5696 -0.23%
2021-03-15 0 4.430 4.420 4.430 4.430 4.470 11,316,223 50,294,231 4.4444 2.577 2.571 2.577 2.577 2.601 19,450,960 2.5857 -0.89%
2021-03-12 0 4.470 4.460 4.470 4.450 4.490 7,951,600 35,558,921 4.4719 2.601 2.595 2.601 2.589 2.612 13,667,657 2.6017 0.45%
2021-03-11 0 4.450 4.450 4.460 4.450 4.490 10,421,421 46,492,885 4.4613 2.589 2.589 2.595 2.589 2.612 17,912,924 2.5955 -0.89%
2021-03-10 0 4.490 4.480 4.490 4.460 4.510 13,565,288 60,793,875 4.4816 2.612 2.606 2.612 2.595 2.624 23,316,780 2.6073 1.13%
2021-03-09 0 4.440 4.440 4.450 4.410 4.470 14,797,806 65,612,635 4.4339 2.583 2.583 2.589 2.566 2.601 25,435,301 2.5796 0.23%
2021-03-08 0 4.430 4.430 4.440 4.430 4.510 18,245,378 81,196,827 4.4503 2.577 2.577 2.583 2.577 2.624 31,361,182 2.5891 -0.89%
2021-03-05 0 4.470 4.460 4.470 4.450 4.490 13,710,396 61,299,045 4.4710 2.601 2.595 2.601 2.589 2.612 23,566,200 2.6011 -0.22%
2021-03-04 0 4.480 4.480 4.490 4.470 4.530 13,166,596 59,050,985 4.4849 2.606 2.606 2.612 2.601 2.635 22,631,486 2.6092 -0.88%
2021-03-03 0 4.520 4.520 4.530 4.500 4.550 9,213,425 41,649,747 4.5205 2.630 2.630 2.635 2.618 2.647 15,836,553 2.6300 0.67%
2021-03-02 0 4.490 4.490 4.500 4.480 4.560 7,989,626 35,930,310 4.4971 2.612 2.612 2.618 2.606 2.653 13,733,018 2.6163 -1.10%
2021-03-01 0 4.540 4.530 4.540 4.490 4.560 13,589,739 61,595,198 4.5325 2.641 2.635 2.641 2.612 2.653 23,358,808 2.6369 2.02%
2021-02-26 0 4.450 4.450 4.490 4.450 4.530 23,094,705 103,347,799 4.4750 2.589 2.589 2.612 2.589 2.635 39,696,478 2.6035 -2.41%
2021-02-25 0 4.560 4.550 4.560 4.470 4.560 16,026,766 72,639,023 4.5324 2.653 2.647 2.653 2.601 2.653 27,547,707 2.6368 1.33%
2021-02-24 0 4.500 4.500 4.510 4.500 4.570 12,182,356 55,025,066 4.5168 2.618 2.618 2.624 2.618 2.659 20,939,719 2.6278 -1.10%
2021-02-23 0 4.550 4.550 4.560 4.530 4.590 5,968,956 27,183,708 4.5542 2.647 2.647 2.653 2.635 2.670 10,259,777 2.6495 0.22%
2021-02-22 0 4.540 4.530 4.540 4.540 4.600 9,871,183 45,042,580 4.5630 2.641 2.635 2.641 2.641 2.676 16,967,144 2.6547 -0.44%
2021-02-19 0 4.560 4.560 4.570 4.510 4.570 9,750,923 44,306,192 4.5438 2.653 2.653 2.659 2.624 2.659 16,760,435 2.6435 0.22%
2021-02-18 0 4.550 4.550 4.560 4.540 4.570 8,475,555 38,582,089 4.5522 2.647 2.647 2.653 2.641 2.659 14,568,261 2.6484 0.44%
2021-02-17 0 4.530 4.530 4.550 4.510 4.570 9,231,346 41,949,966 4.5443 2.635 2.635 2.647 2.624 2.659 15,867,357 2.6438 0.22%
2021-02-16 0 4.520 4.520 4.530 4.520 4.610 18,559,781 84,232,534 4.5384 2.630 2.630 2.635 2.630 2.682 31,901,595 2.6404 -1.31%
2021-02-11 0 4.580 4.570 4.580 4.550 4.610 6,772,499 30,929,939 4.5670 2.665 2.659 2.665 2.647 2.682 11,640,952 2.6570 -0.65%
2021-02-10 0 4.610 4.600 4.610 4.490 4.620 46,337,374 212,147,158 4.5783 2.682 2.676 2.682 2.612 2.688 79,647,284 2.6636 5.25%
2021-02-09 0 4.380 4.370 4.380 4.360 4.430 12,555,666 55,101,863 4.3886 2.548 2.542 2.548 2.537 2.577 21,581,385 2.5532 0.23%
2021-02-08 0 4.370 4.360 4.370 4.350 4.420 19,635,077 86,051,379 4.3825 2.542 2.537 2.542 2.531 2.571 33,749,875 2.5497 -1.13%
2021-02-05 0 4.420 4.410 4.420 4.380 4.470 10,316,910 45,544,410 4.4145 2.571 2.566 2.571 2.548 2.601 17,733,285 2.5683 0.23%
2021-02-04 0 4.410 4.410 4.420 4.400 4.470 12,199,247 53,944,863 4.4220 2.566 2.566 2.571 2.560 2.601 20,968,752 2.5726 -1.12%
2021-02-03 0 4.460 4.450 4.460 4.430 4.510 11,910,026 53,074,459 4.4563 2.595 2.589 2.595 2.577 2.624 20,471,622 2.5926 -0.67%
2021-02-02 0 4.490 4.480 4.490 4.460 4.530 14,361,198 64,456,836 4.4883 2.612 2.606 2.612 2.595 2.635 24,684,835 2.6112 -0.66%
2021-02-01 0 4.520 4.510 4.520 4.370 4.560 27,046,813 121,808,020 4.5036 2.630 2.624 2.630 2.542 2.653 46,489,583 2.6201 4.63%
2021-01-29 0 4.320 4.320 4.330 4.300 4.430 26,728,877 116,071,490 4.3426 2.513 2.513 2.519 2.502 2.577 45,943,097 2.5264 -2.48%
2021-01-28 0 4.430 4.420 4.430 4.340 4.430 16,964,561 74,744,815 4.4059 2.577 2.571 2.577 2.525 2.577 29,159,641 2.5633 0.68%
2021-01-27 0 4.400 4.400 4.410 4.280 4.400 20,192,891 87,730,771 4.3446 2.560 2.560 2.566 2.490 2.560 34,708,677 2.5276 2.09%
2021-01-26 0 4.310 4.300 4.310 4.300 4.350 12,045,483 51,983,762 4.3156 2.507 2.502 2.507 2.502 2.531 20,704,454 2.5108 -0.92%
2021-01-25 0 4.350 4.340 4.350 4.340 4.420 14,262,909 62,144,213 4.3571 2.531 2.525 2.531 2.525 2.571 24,515,890 2.5349 -0.68%
2021-01-22 0 4.380 4.370 4.380 4.360 4.400 16,036,083 70,219,098 4.3788 2.548 2.542 2.548 2.537 2.560 27,563,721 2.5475 0.46%
2021-01-21 0 4.360 4.360 4.370 4.360 4.450 23,164,212 101,786,563 4.3941 2.537 2.537 2.542 2.537 2.589 39,815,950 2.5564 -1.58%
2021-01-20 0 4.430 4.420 4.430 4.430 4.480 14,741,838 65,447,941 4.4396 2.577 2.571 2.577 2.577 2.606 25,339,100 2.5829 0.00%
2021-01-19 0 4.430 4.430 4.440 4.430 4.460 15,784,630 70,073,239 4.4393 2.577 2.577 2.583 2.577 2.595 27,131,510 2.5827 -0.23%
2021-01-18 0 4.440 4.430 4.440 4.440 4.480 10,586,479 47,101,949 4.4493 2.583 2.577 2.583 2.583 2.606 18,196,635 2.5885 0.00%
2021-01-15 0 4.440 4.430 4.440 4.430 4.490 18,252,831 81,159,309 4.4464 2.583 2.577 2.583 2.577 2.612 31,373,992 2.5868 -0.45%
2021-01-14 0 4.460 4.460 4.470 4.440 4.520 11,941,419 53,459,580 4.4768 2.595 2.595 2.601 2.583 2.630 20,525,583 2.6045 -1.33%
2021-01-13 0 4.520 4.510 4.520 4.510 4.560 8,584,977 38,916,809 4.5331 2.630 2.624 2.630 2.624 2.653 14,756,341 2.6373 -0.44%
2021-01-12 0 4.540 4.530 4.540 4.460 4.560 10,965,506 49,662,670 4.5290 2.641 2.635 2.641 2.595 2.653 18,848,128 2.6349 1.57%
2021-01-11 0 4.470 4.470 4.480 4.420 4.520 13,623,737 60,827,599 4.4648 2.601 2.601 2.606 2.571 2.630 23,417,245 2.5976 -0.67%
2021-01-08 0 4.500 4.490 4.500 4.410 4.560 18,154,316 81,334,065 4.4802 2.618 2.612 2.618 2.566 2.653 31,204,659 2.6065 -1.10%
2021-01-07 0 4.550 4.540 4.550 4.520 4.580 11,251,305 51,044,726 4.5368 2.647 2.641 2.647 2.630 2.665 19,339,376 2.6394 -0.44%
2021-01-06 0 4.570 4.570 4.580 4.560 4.650 9,065,548 41,502,812 4.5781 2.659 2.659 2.665 2.653 2.705 15,582,374 2.6634 -1.72%
2021-01-05 0 4.650 4.620 4.650 4.560 4.650 13,618,482 62,764,181 4.6088 2.705 2.688 2.705 2.653 2.705 23,408,213 2.6813 1.09%
2021-01-04 0 4.600 4.600 4.610 4.580 4.670 7,545,340 34,734,722 4.6035 2.676 2.676 2.682 2.665 2.717 12,969,355 2.6782 -1.50%
2020-12-31 0 4.670 4.640 4.670 4.630 4.670 3,099,705 14,417,263 4.6512 2.717 2.699 2.717 2.694 2.717 5,327,947 2.7060 0.43%
2020-12-30 0 4.650 4.640 4.650 4.640 4.660 3,284,477 15,262,331 4.6468 2.705 2.699 2.705 2.699 2.711 5,645,544 2.7034 -0.21%
2020-12-29 0 4.660 4.650 4.660 4.630 4.680 4,974,912 23,139,052 4.6511 2.711 2.705 2.711 2.694 2.723 8,551,159 2.7060 0.22%
2020-12-28 0 4.650 4.650 4.660 4.650 4.710 4,736,434 22,097,252 4.6654 2.705 2.705 2.711 2.705 2.740 8,141,249 2.7142 -0.85%
2020-12-24 0 4.690 4.670 4.690 4.650 4.690 1,887,015 8,809,551 4.6685 2.729 2.717 2.729 2.705 2.729 3,243,508 2.7161 0.00%
2020-12-23 0 4.690 4.680 4.690 4.650 4.690 6,578,589 30,698,854 4.6665 2.729 2.723 2.729 2.705 2.729 11,307,649 2.7149 0.43%
2020-12-22 0 4.670 4.660 4.670 4.660 4.730 6,872,273 32,214,605 4.6876 2.717 2.711 2.717 2.711 2.752 11,812,449 2.7272 -1.27%
2020-12-21 0 4.730 4.720 4.730 4.680 4.790 5,506,867 26,022,416 4.7254 2.752 2.746 2.752 2.723 2.787 9,465,513 2.7492 -1.05%
2020-12-18 0 4.780 4.760 4.780 4.740 4.800 11,436,571 54,618,079 4.7757 2.781 2.769 2.781 2.758 2.793 19,657,821 2.7784 -0.21%
2020-12-17 0 4.790 4.790 4.800 4.740 4.790 6,513,922 31,140,283 4.7806 2.787 2.787 2.793 2.758 2.787 11,196,495 2.7813 0.42%
2020-12-16 0 4.770 4.770 4.780 4.770 4.810 7,472,031 35,691,981 4.7767 2.775 2.775 2.781 2.775 2.798 12,843,347 2.7790 -0.83%
2020-12-15 0 4.810 4.790 4.810 4.780 4.820 9,053,817 43,476,064 4.8020 2.798 2.787 2.798 2.781 2.804 15,562,210 2.7937 -0.21%
2020-12-14 0 4.820 4.810 4.820 4.770 4.840 9,576,637 45,985,840 4.8019 2.804 2.798 2.804 2.775 2.816 16,460,862 2.7936 0.42%
2020-12-11 0 4.800 4.790 4.800 4.750 4.800 10,422,135 49,833,357 4.7815 2.793 2.787 2.793 2.763 2.793 17,914,152 2.7818 1.27%
2020-12-10 0 4.740 4.740 4.750 4.730 4.770 6,961,781 33,015,063 4.7423 2.758 2.758 2.763 2.752 2.775 11,966,301 2.7590 -1.04%
2020-12-09 0 4.790 4.780 4.790 4.720 4.790 9,540,719 45,512,245 4.7703 2.787 2.781 2.787 2.746 2.787 16,399,124 2.7753 0.63%
2020-12-08 0 4.760 4.750 4.760 4.720 4.760 10,685,547 50,705,348 4.7452 2.769 2.763 2.769 2.746 2.769 18,366,919 2.7607 0.42%
2020-12-07 0 4.740 4.730 4.740 4.680 4.740 6,904,821 32,578,718 4.7183 2.758 2.752 2.758 2.723 2.758 11,868,395 2.7450 0.85%
2020-12-04 0 4.700 4.690 4.700 4.680 4.720 5,077,311 23,859,328 4.6992 2.734 2.729 2.734 2.723 2.746 8,727,168 2.7339 -0.84%
2020-12-03 0 4.740 4.720 4.740 4.710 4.770 5,677,595 26,893,452 4.7368 2.758 2.746 2.758 2.740 2.775 9,758,970 2.7558 -0.21%
2020-12-02 0 4.750 4.740 4.750 4.670 4.750 9,854,492 46,438,685 4.7124 2.763 2.758 2.763 2.717 2.763 16,938,455 2.7416 1.28%
2020-12-01 0 4.690 4.680 4.690 4.650 4.710 9,925,151 46,557,179 4.6908 2.729 2.723 2.729 2.705 2.740 17,059,908 2.7290 -0.42%
2020-11-30 0 4.710 4.700 4.710 4.650 4.710 32,598,527 153,113,040 4.6969 2.740 2.734 2.740 2.705 2.740 56,032,181 2.7326 0.86%
2020-11-27 0 4.670 4.670 4.690 4.670 4.730 10,808,386 50,646,288 4.6858 2.717 2.717 2.729 2.717 2.752 18,578,062 2.7261 -1.27%
2020-11-26 0 4.730 4.720 4.730 4.680 4.740 5,100,022 24,032,147 4.7122 2.752 2.746 2.752 2.723 2.758 8,766,205 2.7415 -0.21%
2020-11-25 0 4.740 4.730 4.740 4.720 4.800 10,245,800 48,656,708 4.7489 2.758 2.752 2.758 2.746 2.793 17,611,057 2.7628 -0.63%
2020-11-24 0 4.770 4.760 4.770 4.690 4.770 8,522,838 40,382,974 4.7382 2.775 2.769 2.775 2.729 2.775 14,649,533 2.7566 1.49%
2020-11-23 0 4.700 4.700 4.720 4.700 4.770 7,180,948 33,823,882 4.7102 2.734 2.734 2.746 2.734 2.775 12,343,017 2.7403 -1.26%
2020-11-20 0 4.760 4.750 4.760 4.740 4.800 10,615,135 50,643,962 4.7709 2.769 2.763 2.769 2.758 2.793 18,245,891 2.7756 0.21%
2020-11-19 0 4.750 4.740 4.750 4.700 4.750 11,068,187 52,331,865 4.7281 2.763 2.758 2.763 2.734 2.763 19,024,622 2.7507 0.42%
2020-11-18 0 4.730 4.730 4.740 4.700 4.740 4,511,352 21,321,472 4.7262 2.752 2.752 2.758 2.734 2.758 7,754,366 2.7496 -0.21%
2020-11-17 0 4.740 4.720 4.740 4.690 4.750 10,594,305 49,963,414 4.7161 2.758 2.746 2.758 2.729 2.763 18,210,087 2.7437 -0.21%
2020-11-16 0 4.750 4.730 4.750 4.700 4.770 5,202,385 24,617,350 4.7319 2.763 2.752 2.763 2.734 2.775 8,942,152 2.7530 0.00%
2020-11-13 0 4.750 4.740 4.750 4.690 4.780 6,413,810 30,379,719 4.7366 2.763 2.758 2.763 2.729 2.781 11,024,417 2.7557 -1.04%
2020-11-12 0 4.800 4.790 4.800 4.750 4.860 7,681,717 36,873,614 4.8002 2.793 2.787 2.793 2.763 2.827 13,203,767 2.7927 -0.83%
2020-11-11 0 4.840 4.830 4.840 4.680 4.860 19,268,493 92,468,285 4.7989 2.816 2.810 2.816 2.723 2.827 33,119,769 2.7919 2.54%
2020-11-10 0 4.720 4.700 4.720 4.680 4.740 11,273,402 53,031,843 4.7042 2.746 2.734 2.746 2.723 2.758 19,377,357 2.7368 1.29%
2020-11-09 0 4.660 4.660 4.680 4.660 4.750 11,169,075 52,454,115 4.6964 2.711 2.711 2.723 2.711 2.763 19,198,034 2.7323 -0.85%
2020-11-06 0 4.700 4.700 4.710 4.700 4.760 10,293,715 48,524,387 4.7140 2.734 2.734 2.740 2.734 2.769 17,693,416 2.7425 -1.26%
2020-11-05 0 4.760 4.750 4.760 4.690 4.760 9,193,564 43,443,335 4.7254 2.769 2.763 2.769 2.729 2.769 15,802,415 2.7492 1.06%
2020-11-04 0 4.710 4.700 4.710 4.670 4.770 6,980,912 32,869,698 4.7085 2.740 2.734 2.740 2.717 2.775 11,999,184 2.7393 -0.63%
2020-11-03 0 4.740 4.730 4.740 4.670 4.740 18,958,736 89,425,452 4.7168 2.758 2.752 2.758 2.717 2.758 32,587,342 2.7442 1.50%
2020-11-02 0 4.670 4.660 4.670 4.640 4.710 10,056,140 46,908,680 4.6647 2.717 2.711 2.717 2.699 2.740 17,285,059 2.7138 0.21%
2020-10-30 0 4.660 4.660 4.670 4.640 4.790 18,633,461 87,327,110 4.6866 2.711 2.711 2.717 2.699 2.787 32,028,241 2.7266 -2.92%
2020-10-29 0 4.800 4.800 4.820 4.760 4.830 8,956,655 42,910,510 4.7909 2.793 2.793 2.804 2.769 2.810 15,395,202 2.7873 -0.21%
2020-10-28 0 4.810 4.800 4.810 4.790 4.870 6,794,427 32,721,284 4.8159 2.798 2.793 2.798 2.787 2.833 11,678,643 2.8018 -0.82%
2020-10-27 0 4.850 4.850 4.860 4.830 4.890 7,763,233 37,712,802 4.8579 2.822 2.822 2.827 2.810 2.845 13,343,881 2.8262 0.00%
2020-10-23 0 4.850 4.840 4.850 4.830 4.870 5,343,119 25,912,372 4.8497 2.822 2.816 2.822 2.810 2.833 9,184,053 2.8215 0.00%
2020-10-22 0 4.850 4.850 4.860 4.850 4.960 7,437,391 36,206,590 4.8682 2.822 2.822 2.827 2.822 2.886 12,783,806 2.8322 -1.82%
2020-10-21 0 4.940 4.930 4.940 4.940 5.060 9,302,886 46,304,185 4.9774 2.874 2.868 2.874 2.874 2.944 15,990,324 2.8958 -1.79%
2020-10-20 0 5.030 5.020 5.030 4.900 5.050 8,743,397 43,584,830 4.9849 2.926 2.921 2.926 2.851 2.938 15,028,642 2.9001 2.03%
2020-10-19 0 4.930 4.910 4.930 4.880 4.970 5,737,716 28,243,547 4.9224 2.868 2.857 2.868 2.839 2.891 9,862,309 2.8638 -0.80%
2020-10-16 0 4.970 4.970 4.980 4.750 4.990 14,251,713 70,072,750 4.9168 2.891 2.891 2.897 2.763 2.903 24,496,646 2.8605 4.63%
2020-10-15 0 4.750 4.750 4.760 4.750 4.900 4,949,974 23,762,128 4.8005 2.763 2.763 2.769 2.763 2.851 8,508,294 2.7928 -2.06%
2020-10-14 0 4.850 4.850 4.860 4.630 4.870 12,493,684 59,797,535 4.7862 2.822 2.822 2.827 2.694 2.833 21,474,847 2.7845 3.41%
2020-10-12 0 4.690 4.640 4.690 4.600 4.690 10,762,417 50,234,552 4.6676 2.729 2.699 2.729 2.676 2.729 18,499,048 2.7155 1.96%
2020-10-09 0 4.600 4.600 4.610 4.580 4.620 5,572,008 25,591,619 4.5929 2.676 2.676 2.682 2.665 2.688 9,577,481 2.6721 0.00%
2020-10-08 0 4.600 4.590 4.600 4.570 4.620 7,115,431 32,669,931 4.5914 2.676 2.670 2.676 2.659 2.688 12,230,403 2.6712 0.00%
2020-10-07 0 4.600 4.600 4.610 4.570 4.620 6,995,084 32,132,817 4.5936 2.676 2.676 2.682 2.659 2.688 12,023,544 2.6725 -0.43%
2020-10-06 0 4.620 4.600 4.620 4.520 4.640 8,062,772 37,019,071 4.5914 2.688 2.676 2.688 2.630 2.699 13,858,746 2.6712 -0.65%
2020-10-05 0 4.650 4.650 4.660 4.600 4.710 7,172,047 33,423,705 4.6603 2.705 2.705 2.711 2.676 2.740 12,327,718 2.7113 0.65%
2020-09-30 0 4.620 4.610 4.620 4.590 4.640 8,169,803 37,674,147 4.6114 2.688 2.682 2.688 2.670 2.699 14,042,717 2.6828 0.87%
2020-09-29 0 4.580 4.570 4.580 4.580 4.650 6,945,123 31,941,054 4.5991 2.665 2.659 2.665 2.665 2.705 11,937,668 2.6757 -0.65%
2020-09-28 0 4.610 4.610 4.620 4.600 4.680 7,631,236 35,300,834 4.6258 2.682 2.682 2.688 2.676 2.723 13,116,998 2.6912 -1.07%
2020-09-25 0 4.660 4.650 4.660 4.620 4.740 11,226,728 52,470,861 4.6737 2.711 2.705 2.711 2.688 2.758 19,297,131 2.7191 0.43%
2020-09-24 0 4.640 4.640 4.660 4.640 4.760 15,752,468 74,005,762 4.6980 2.699 2.699 2.711 2.699 2.769 27,076,228 2.7332 -2.52%
2020-09-23 0 4.760 4.750 4.760 4.730 4.830 7,683,489 36,634,905 4.7680 2.769 2.763 2.769 2.752 2.810 13,206,813 2.7739 -0.63%
2020-09-22 0 4.790 4.780 4.790 4.740 4.820 8,275,339 39,619,555 4.7877 2.787 2.781 2.787 2.758 2.804 14,224,118 2.7854 1.05%
2020-09-21 0 4.740 4.740 4.750 4.720 4.790 7,676,948 36,415,383 4.7435 2.758 2.758 2.763 2.746 2.787 13,195,570 2.7597 0.64%
2020-09-18 0 4.710 4.700 4.710 4.660 4.750 16,293,943 76,744,174 4.7100 2.740 2.734 2.740 2.711 2.763 28,006,946 2.7402 0.21%
2020-09-17 0 4.700 4.700 4.710 4.670 4.770 11,620,571 54,609,068 4.6993 2.734 2.734 2.740 2.717 2.775 19,974,091 2.7340 -1.05%
2020-09-16 0 4.750 4.750 4.760 4.750 4.910 15,135,962 72,349,542 4.7800 2.763 2.763 2.769 2.763 2.857 26,016,543 2.7809 -3.06%
2020-09-15 0 4.900 4.900 4.910 4.870 4.940 7,688,728 37,675,501 4.9001 2.851 2.851 2.857 2.833 2.874 13,215,818 2.8508 -0.20%
2020-09-14 0 4.910 4.900 4.910 4.830 4.960 10,836,764 53,291,463 4.9177 2.857 2.851 2.857 2.810 2.886 18,626,839 2.8610 1.87%
2020-09-11 0 4.820 4.820 4.830 4.790 4.850 6,496,122 31,294,655 4.8174 2.804 2.804 2.810 2.787 2.822 11,165,900 2.8027 -0.62%
2020-09-10 0 4.850 4.840 4.850 4.620 4.900 18,079,485 87,317,686 4.8297 2.822 2.816 2.822 2.688 2.851 31,076,036 2.8098 5.43%
2020-09-09 0 4.600 4.590 4.600 4.510 4.600 6,397,008 29,245,316 4.5717 2.676 2.670 2.676 2.624 2.676 10,995,537 2.6597 1.55%
2020-09-08 0 4.530 4.530 4.540 4.520 4.580 7,397,055 33,657,033 4.5501 2.635 2.635 2.641 2.630 2.665 12,714,474 2.6471 0.00%
2020-09-07 0 4.530 4.530 4.540 4.520 4.600 7,720,261 35,147,041 4.5526 2.635 2.635 2.641 2.630 2.676 13,270,019 2.6486 0.22%
2020-09-04 0 4.520 4.520 4.530 4.440 4.550 8,512,764 38,426,500 4.5140 2.630 2.630 2.635 2.583 2.647 14,632,217 2.6262 -1.09%
2020-09-03 0 4.570 4.560 4.570 4.530 4.600 8,839,031 40,320,115 4.5616 2.659 2.653 2.659 2.635 2.676 15,193,024 2.6539 -1.00%
2020-09-02 0 4.900 4.890 4.900 4.840 4.900 12,827,701 62,436,596 4.8673 2.685 2.680 2.685 2.653 2.685 23,405,743 2.6676 0.82%
2020-09-01 0 4.860 4.860 4.870 4.850 4.890 5,810,733 28,292,428 4.8690 2.664 2.664 2.669 2.658 2.680 10,602,408 2.6685 0.00%
2020-08-31 0 4.860 4.860 4.870 4.850 4.900 15,038,421 73,148,597 4.8641 2.664 2.664 2.669 2.658 2.685 27,439,477 2.6658 0.00%
2020-08-28 0 4.860 4.860 4.870 4.860 4.910 6,853,739 33,400,098 4.8733 2.664 2.664 2.669 2.664 2.691 12,505,503 2.6708 -0.21%
2020-08-27 0 4.870 4.870 4.880 4.870 4.920 6,180,681 30,143,099 4.8770 2.669 2.669 2.675 2.669 2.696 11,277,424 2.6729 -0.81%
2020-08-26 0 4.910 4.890 4.910 4.880 4.930 6,005,392 29,411,025 4.8974 2.691 2.680 2.691 2.675 2.702 10,957,588 2.6841 -0.41%
2020-08-25 0 4.930 4.920 4.930 4.870 4.940 9,949,662 48,838,302 4.9085 2.702 2.696 2.702 2.669 2.707 18,154,401 2.6902 1.02%
2020-08-24 0 4.880 4.880 4.890 4.870 4.910 5,820,370 28,435,058 4.8854 2.675 2.675 2.680 2.669 2.691 10,619,992 2.6775 -0.20%
2020-08-21 0 4.890 4.880 4.890 4.860 4.910 6,656,155 32,534,275 4.8878 2.680 2.675 2.680 2.664 2.691 12,144,986 2.6788 0.20%
2020-08-20 0 4.880 4.870 4.880 4.850 4.900 7,013,372 34,155,280 4.8700 2.675 2.669 2.675 2.658 2.685 12,796,773 2.6691 -0.41%
2020-08-19 0 4.900 4.890 4.900 4.880 4.920 4,625,076 22,657,803 4.8989 2.685 2.680 2.685 2.675 2.696 8,439,029 2.6849 -0.20%
2020-08-18 0 4.910 4.900 4.910 4.880 4.930 9,385,148 46,006,415 4.9020 2.691 2.685 2.691 2.675 2.702 17,124,375 2.6866 0.41%
2020-08-17 0 4.890 4.890 4.900 4.850 4.920 8,084,825 39,503,187 4.8861 2.680 2.680 2.685 2.658 2.696 14,751,773 2.6779 -0.61%
2020-08-14 0 4.920 4.910 4.920 4.870 4.950 14,851,822 73,059,213 4.9192 2.696 2.691 2.696 2.669 2.713 27,099,004 2.6960 0.61%
2020-08-13 0 4.890 4.890 4.900 4.810 4.930 13,739,734 67,030,566 4.8786 2.680 2.680 2.685 2.636 2.702 25,069,861 2.6738 1.03%
2020-08-12 0 4.840 4.840 4.850 4.800 4.860 16,196,495 77,988,408 4.8151 2.653 2.653 2.658 2.631 2.664 29,552,528 2.6390 -0.41%
2020-08-11 0 4.860 4.860 4.870 4.830 4.970 22,692,203 110,949,085 4.8893 2.664 2.664 2.669 2.647 2.724 41,404,759 2.6796 -2.21%
2020-08-10 0 4.970 4.940 4.970 4.900 5.040 46,023,349 228,277,951 4.9600 2.724 2.707 2.724 2.685 2.762 83,975,349 2.7184 1.43%
2020-08-07 0 4.900 4.890 4.900 4.810 5.190 82,180,176 407,229,167 4.9553 2.685 2.680 2.685 2.636 2.844 149,947,995 2.7158 9.13%
2020-08-06 0 4.490 4.470 4.490 4.450 4.500 8,164,717 36,529,265 4.4740 2.461 2.450 2.461 2.439 2.466 14,897,546 2.4520 0.22%
2020-08-05 0 4.480 4.460 4.480 4.390 4.500 12,007,727 53,514,857 4.4567 2.455 2.444 2.455 2.406 2.466 21,909,598 2.4425 1.82%
2020-08-04 0 4.400 4.390 4.400 4.350 4.400 8,789,768 38,483,696 4.3782 2.411 2.406 2.411 2.384 2.411 16,038,030 2.3995 0.69%
2020-08-03 0 4.370 4.370 4.390 4.350 4.400 7,847,850 34,274,825 4.3674 2.395 2.395 2.406 2.384 2.411 14,319,383 2.3936 0.00%
2020-07-31 0 4.370 4.360 4.370 4.360 4.400 8,618,296 37,714,247 4.3761 2.395 2.390 2.395 2.390 2.411 15,725,157 2.3983 -0.23%
2020-07-30 0 4.380 4.370 4.380 4.350 4.390 7,063,864 30,896,934 4.3739 2.400 2.395 2.400 2.384 2.406 12,888,902 2.3972 0.23%
2020-07-29 0 4.370 4.360 4.370 4.360 4.410 7,354,282 32,159,273 4.3729 2.395 2.390 2.395 2.390 2.417 13,418,806 2.3966 -0.91%
2020-07-28 0 4.410 4.390 4.410 4.380 4.420 7,381,157 32,468,025 4.3988 2.417 2.406 2.417 2.400 2.422 13,467,843 2.4108 0.23%
2020-07-27 0 4.400 4.400 4.410 4.360 4.420 7,467,180 32,873,474 4.4024 2.411 2.411 2.417 2.390 2.422 13,624,803 2.4128 0.92%
2020-07-24 0 4.360 4.350 4.360 4.340 4.400 7,010,683 30,537,177 4.3558 2.390 2.384 2.390 2.379 2.411 12,791,867 2.3872 -0.68%
2020-07-23 0 4.390 4.390 4.400 4.380 4.440 5,438,880 23,921,583 4.3983 2.406 2.406 2.411 2.400 2.433 9,923,916 2.4105 -0.68%
2020-07-22 0 4.420 4.400 4.420 4.400 4.460 8,871,377 39,246,229 4.4239 2.422 2.411 2.422 2.411 2.444 16,186,935 2.4246 -0.67%
2020-07-21 0 4.450 4.440 4.450 4.370 4.450 13,223,766 58,412,260 4.4172 2.439 2.433 2.439 2.395 2.439 24,128,413 2.4209 2.06%
2020-07-20 0 4.360 4.360 4.370 4.360 4.410 8,401,328 36,790,065 4.3791 2.390 2.390 2.395 2.390 2.417 15,329,272 2.4000 -1.13%
2020-07-17 0 4.410 4.400 4.410 4.350 4.410 5,135,386 22,553,764 4.3918 2.417 2.411 2.417 2.384 2.417 9,370,153 2.4070 0.68%
2020-07-16 0 4.380 4.370 4.380 4.360 4.400 7,349,993 32,159,950 4.3755 2.400 2.395 2.400 2.390 2.411 13,410,980 2.3980 0.00%
2020-07-15 0 4.380 4.360 4.380 4.360 4.400 5,184,681 22,685,836 4.3756 2.400 2.390 2.400 2.390 2.411 9,460,098 2.3981 0.23%
2020-07-14 0 4.370 4.370 4.380 4.350 4.440 7,148,944 31,264,134 4.3733 2.395 2.395 2.400 2.384 2.433 13,044,141 2.3968 -0.91%
2020-07-13 0 4.410 4.400 4.410 4.380 4.410 9,204,284 40,434,315 4.3930 2.417 2.411 2.417 2.400 2.417 16,794,366 2.4076 0.46%
2020-07-10 0 4.390 4.380 4.390 4.360 4.410 5,408,941 23,739,451 4.3889 2.406 2.400 2.406 2.390 2.417 9,869,288 2.4054 0.46%
2020-07-09 0 4.370 4.370 4.380 4.350 4.430 12,571,145 54,962,355 4.3721 2.395 2.395 2.400 2.384 2.428 22,937,624 2.3962 -1.13%
2020-07-08 0 4.420 4.410 4.420 4.380 4.440 7,742,940 34,110,668 4.4054 2.422 2.417 2.422 2.400 2.433 14,127,961 2.4144 -0.23%
2020-07-07 0 4.430 4.420 4.430 4.410 4.500 10,116,464 44,881,072 4.4364 2.428 2.422 2.428 2.417 2.466 18,458,752 2.4314 -0.67%
2020-07-06 0 4.460 4.460 4.470 4.410 4.470 8,139,639 36,186,099 4.4457 2.444 2.444 2.450 2.417 2.450 14,851,788 2.4365 0.22%
2020-07-03 0 4.450 4.440 4.450 4.420 4.470 4,145,622 18,410,925 4.4411 2.439 2.433 2.439 2.422 2.450 7,564,205 2.4340 0.23%
2020-07-02 0 4.440 4.420 4.440 4.380 4.440 8,526,001 37,607,982 4.4110 2.433 2.422 2.433 2.400 2.433 15,556,754 2.4175 0.45%
2020-06-30 0 4.420 4.420 4.430 4.390 4.440 10,092,583 44,599,692 4.4191 2.422 2.422 2.428 2.406 2.433 18,415,178 2.4219 0.00%
2020-06-29 0 4.420 4.390 4.420 4.350 4.450 7,156,797 31,482,037 4.3989 2.422 2.406 2.422 2.384 2.439 13,058,470 2.4109 -0.45%
2020-06-26 0 4.440 4.430 4.440 4.420 4.490 6,613,069 29,412,556 4.4476 2.433 2.428 2.433 2.422 2.461 12,066,370 2.4376 -1.99%
2020-06-24 0 4.530 4.500 4.530 4.460 4.530 11,780,455 53,051,338 4.5033 2.483 2.466 2.483 2.444 2.483 21,494,912 2.4681 0.44%
2020-06-23 0 4.510 4.500 4.510 4.430 4.510 13,985,865 62,828,511 4.4923 2.472 2.466 2.472 2.428 2.472 25,518,958 2.4620 1.81%
2020-06-22 0 4.430 4.430 4.440 4.400 4.460 5,737,806 25,415,026 4.4294 2.428 2.428 2.433 2.411 2.444 10,469,344 2.4276 -0.45%
2020-06-19 0 4.450 4.420 4.450 4.400 4.470 40,278,294 178,855,193 4.4405 2.439 2.422 2.439 2.411 2.450 73,492,778 2.4336 -0.67%
2020-06-18 0 4.480 4.460 4.480 4.400 4.480 8,861,774 39,381,930 4.4440 2.455 2.444 2.455 2.411 2.455 16,169,414 2.4356 1.36%
2020-06-17 0 4.420 4.420 4.430 4.400 4.450 10,808,719 47,736,906 4.4165 2.422 2.422 2.428 2.411 2.439 19,721,858 2.4205 -1.34%
2020-06-16 0 4.480 4.460 4.480 4.420 4.490 12,855,857 57,467,911 4.4702 2.455 2.444 2.455 2.422 2.461 23,457,117 2.4499 1.82%
2020-06-15 0 4.400 4.400 4.410 4.400 4.480 12,236,648 54,087,854 4.4202 2.411 2.411 2.417 2.411 2.455 22,327,293 2.4225 -1.57%
2020-06-12 0 4.470 4.460 4.470 4.400 4.470 11,967,893 53,209,652 4.4460 2.450 2.444 2.450 2.411 2.450 21,836,916 2.4367 -0.22%
2020-06-11 0 4.480 4.470 4.480 4.450 4.520 14,897,841 66,798,616 4.4838 2.455 2.450 2.455 2.439 2.477 27,182,972 2.4574 0.45%
2020-06-10 0 4.460 4.450 4.460 4.450 4.520 6,887,880 30,793,748 4.4707 2.444 2.439 2.444 2.439 2.477 12,567,797 2.4502 -0.89%
2020-06-09 0 4.500 4.500 4.510 4.460 4.530 11,033,142 49,666,211 4.5015 2.466 2.466 2.472 2.444 2.483 20,131,346 2.4671 0.90%
2020-06-08 0 4.460 4.450 4.460 4.430 4.490 8,159,489 36,383,707 4.4591 2.444 2.439 2.444 2.428 2.461 14,888,007 2.4438 0.68%
2020-06-05 0 4.430 4.430 4.440 4.420 4.500 10,488,226 46,526,258 4.4360 2.428 2.428 2.433 2.422 2.466 19,137,078 2.4312 -1.99%
2020-06-04 0 4.520 4.500 4.520 4.430 4.520 14,994,850 67,247,537 4.4847 2.477 2.466 2.477 2.428 2.477 27,359,977 2.4579 1.80%
2020-06-03 0 4.440 4.430 4.440 4.350 4.480 17,533,067 77,596,764 4.4257 2.433 2.428 2.433 2.384 2.455 31,991,271 2.4256 1.37%
2020-06-02 0 4.380 4.380 4.390 4.300 4.380 8,659,551 37,805,563 4.3658 2.400 2.400 2.406 2.357 2.400 15,800,432 2.3927 1.15%
2020-06-01 0 4.330 4.310 4.330 4.200 4.350 13,194,572 56,717,359 4.2985 2.373 2.362 2.373 2.302 2.384 24,075,145 2.3558 1.88%
2020-05-29 0 4.250 4.250 4.260 4.200 4.290 20,854,368 88,681,420 4.2524 2.329 2.329 2.335 2.302 2.351 38,051,399 2.3306 0.24%
2020-05-28 0 4.240 4.230 4.240 4.190 4.350 13,018,437 55,429,366 4.2578 2.324 2.318 2.324 2.296 2.384 23,753,764 2.3335 -1.62%
2020-05-27 0 4.310 4.300 4.310 4.270 4.400 12,279,923 53,288,646 4.3395 2.362 2.357 2.362 2.340 2.411 22,406,253 2.3783 0.70%
2020-05-26 0 4.280 4.280 4.290 4.250 4.320 6,051,867 25,963,237 4.2901 2.346 2.346 2.351 2.329 2.368 11,042,387 2.3512 0.71%
2020-05-25 0 4.250 4.240 4.250 4.190 4.270 6,559,598 27,709,922 4.2243 2.329 2.324 2.329 2.296 2.340 11,968,806 2.3152 0.47%
2020-05-22 0 4.230 4.230 4.240 4.180 4.360 17,365,866 73,634,444 4.2402 2.318 2.318 2.324 2.291 2.390 31,686,192 2.3239 -3.64%
2020-05-21 0 4.390 4.390 4.400 4.390 4.470 6,792,179 29,923,419 4.4056 2.406 2.406 2.411 2.406 2.450 12,393,179 2.4145 -1.79%
2020-05-20 0 4.470 4.450 4.470 4.420 4.470 3,997,363 17,814,690 4.4566 2.450 2.439 2.450 2.422 2.450 7,293,688 2.4425 0.22%
2020-05-19 0 4.460 4.450 4.460 4.450 4.510 7,012,157 31,370,641 4.4738 2.444 2.439 2.444 2.439 2.472 12,794,556 2.4519 -0.45%
2020-05-18 0 4.480 4.470 4.480 4.430 4.480 5,809,005 25,884,049 4.4558 2.455 2.450 2.455 2.428 2.455 10,599,255 2.4421 1.13%
2020-05-15 0 4.430 4.410 4.430 4.390 4.490 9,357,359 41,398,384 4.4242 2.428 2.417 2.428 2.406 2.461 17,073,670 2.4247 -0.45%
2020-05-14 0 4.450 4.440 4.450 4.420 4.500 8,680,257 38,628,112 4.4501 2.439 2.433 2.439 2.422 2.466 15,838,213 2.4389 -1.55%
2020-05-13 0 4.520 4.510 4.520 4.500 4.560 6,476,663 29,242,968 4.5151 2.477 2.472 2.477 2.466 2.499 11,817,481 2.4746 0.00%
2020-05-12 0 4.520 4.510 4.520 4.490 4.540 7,902,124 35,673,403 4.5144 2.477 2.472 2.477 2.461 2.488 14,418,412 2.4742 -0.44%
2020-05-11 0 4.770 4.770 4.780 4.750 4.790 9,655,486 46,097,116 4.7742 2.488 2.488 2.493 2.478 2.499 18,510,164 2.4904 0.21%
2020-05-08 0 4.760 4.760 4.770 4.730 4.770 5,645,177 26,829,795 4.7527 2.483 2.483 2.488 2.467 2.488 10,822,153 2.4792 0.21%
2020-05-07 0 4.750 4.750 4.760 4.710 4.770 5,422,993 25,741,082 4.7467 2.478 2.478 2.483 2.457 2.488 10,396,213 2.4760 0.21%
2020-05-06 0 4.740 4.730 4.740 4.690 4.760 7,377,079 34,951,883 4.7379 2.473 2.467 2.473 2.446 2.483 14,142,317 2.4714 0.85%
2020-05-05 0 4.700 4.700 4.730 4.660 4.750 7,082,317 33,361,506 4.7105 2.452 2.452 2.467 2.431 2.478 13,577,240 2.4572 0.00%
2020-05-04 0 4.700 4.690 4.700 4.650 4.700 10,053,239 47,034,271 4.6785 2.452 2.446 2.452 2.426 2.452 19,272,681 2.4405 -1.05%
2020-04-29 0 4.750 4.730 4.750 4.690 4.750 9,571,145 45,309,611 4.7340 2.478 2.467 2.478 2.446 2.478 18,348,477 2.4694 0.21%
2020-04-28 0 4.740 4.730 4.740 4.660 4.740 7,738,042 36,491,703 4.7159 2.473 2.467 2.473 2.431 2.473 14,834,305 2.4600 0.85%
2020-04-27 0 4.700 4.690 4.700 4.640 4.700 3,853,278 18,060,328 4.6870 2.452 2.446 2.452 2.420 2.452 7,386,972 2.4449 1.08%
2020-04-24 0 4.650 4.650 4.660 4.650 4.720 7,396,456 34,553,542 4.6716 2.426 2.426 2.431 2.426 2.462 14,179,464 2.4369 -1.48%
2020-04-23 0 4.720 4.700 4.720 4.650 4.720 8,795,314 41,431,238 4.7106 2.462 2.452 2.462 2.426 2.462 16,861,161 2.4572 0.43%
2020-04-22 0 4.700 4.670 4.700 4.580 4.700 8,521,620 39,765,439 4.6664 2.452 2.436 2.452 2.389 2.452 16,336,473 2.4342 1.51%
2020-04-21 0 4.630 4.630 4.640 4.580 4.670 7,372,306 34,127,787 4.6292 2.415 2.415 2.420 2.389 2.436 14,133,167 2.4147 -1.28%
2020-04-20 0 4.690 4.680 4.690 4.640 4.710 4,315,562 20,194,129 4.6794 2.446 2.441 2.446 2.420 2.457 8,273,199 2.4409 -0.21%
2020-04-17 0 4.700 4.690 4.700 4.620 4.700 10,841,216 50,733,052 4.6796 2.452 2.446 2.452 2.410 2.452 20,783,282 2.4411 1.29%
2020-04-16 0 4.640 4.610 4.640 4.560 4.640 10,842,189 50,059,636 4.6171 2.420 2.405 2.420 2.379 2.420 20,785,147 2.4084 1.31%
2020-04-15 0 4.580 4.570 4.580 4.570 4.670 9,070,276 41,812,122 4.6098 2.389 2.384 2.389 2.384 2.436 17,388,280 2.4046 -0.87%
2020-04-14 0 4.620 4.590 4.620 4.520 4.630 14,202,231 65,145,507 4.5870 2.410 2.394 2.410 2.358 2.415 27,226,555 2.3927 1.99%
2020-04-09 0 4.530 4.510 4.530 4.480 4.550 11,199,234 50,559,053 4.5145 2.363 2.353 2.363 2.337 2.373 21,469,624 2.3549 0.00%
2020-04-08 0 4.530 4.530 4.540 4.490 4.550 12,779,365 57,770,008 4.5206 2.363 2.363 2.368 2.342 2.373 24,498,833 2.3581 0.44%
2020-04-07 0 4.510 4.490 4.510 4.430 4.530 9,286,780 41,659,518 4.4859 2.353 2.342 2.353 2.311 2.363 17,803,332 2.3400 0.22%
2020-04-06 0 4.500 4.490 4.500 4.460 4.560 13,963,144 62,989,557 4.5111 2.347 2.342 2.347 2.326 2.379 26,768,211 2.3531 2.27%
2020-04-03 0 4.400 4.380 4.400 4.310 4.400 13,360,447 58,447,204 4.3746 2.295 2.285 2.295 2.248 2.295 25,612,803 2.2820 2.80%
2020-04-02 0 4.280 4.270 4.280 4.180 4.340 18,178,479 77,469,679 4.2616 2.233 2.227 2.233 2.180 2.264 34,849,268 2.2230 1.42%
2020-04-01 0 4.220 4.210 4.220 4.160 4.250 12,600,394 53,047,489 4.2100 2.201 2.196 2.201 2.170 2.217 24,155,735 2.1961 -1.17%
2020-03-31 0 4.270 4.240 4.270 4.190 4.270 16,952,689 72,008,930 4.2476 2.227 2.212 2.227 2.186 2.227 32,499,353 2.2157 2.15%
2020-03-30 0 4.180 4.180 4.190 4.070 4.230 9,553,721 39,871,772 4.1734 2.180 2.180 2.186 2.123 2.207 18,315,074 2.1770 -1.18%
2020-03-27 0 4.230 4.220 4.230 4.170 4.260 13,374,971 56,253,384 4.2059 2.207 2.201 2.207 2.175 2.222 25,640,647 2.1939 1.44%
2020-03-26 0 4.170 4.160 4.170 4.100 4.200 14,089,235 58,600,981 4.1593 2.175 2.170 2.175 2.139 2.191 27,009,935 2.1696 0.97%
2020-03-25 0 4.130 4.130 4.140 4.070 4.190 12,477,077 51,449,384 4.1235 2.154 2.154 2.160 2.123 2.186 23,919,328 2.1510 1.98%
2020-03-24 0 4.050 4.030 4.050 3.900 4.060 19,700,169 78,747,056 3.9973 2.113 2.102 2.113 2.034 2.118 37,766,442 2.0851 3.32%
2020-03-23 0 3.920 3.910 3.920 3.850 4.020 21,569,662 84,620,491 3.9231 2.045 2.040 2.045 2.008 2.097 41,350,376 2.0464 -2.49%
2020-03-20 0 4.020 4.020 4.070 4.020 4.140 49,948,765 201,890,711 4.0420 2.097 2.097 2.123 2.097 2.160 95,754,872 2.1084 0.50%
2020-03-19 0 4.000 4.000 4.030 4.000 4.280 32,411,943 132,269,839 4.0809 2.087 2.087 2.102 2.087 2.233 62,135,699 2.1287 -6.54%
2020-03-18 0 4.280 4.280 4.300 4.280 4.410 18,949,258 82,293,232 4.3428 2.233 2.233 2.243 2.233 2.300 36,326,900 2.2654 -2.06%
2020-03-17 0 4.370 4.370 4.380 4.350 4.450 23,870,623 104,884,601 4.3939 2.280 2.280 2.285 2.269 2.321 45,761,461 2.2920 -0.68%
2020-03-16 0 4.400 4.390 4.400 4.390 4.500 17,261,387 76,696,896 4.4433 2.295 2.290 2.295 2.290 2.347 33,091,146 2.3177 -2.44%
2020-03-13 0 4.510 4.510 4.530 4.320 4.560 33,621,816 150,059,104 4.4631 2.353 2.353 2.363 2.253 2.379 64,455,101 2.3281 -1.31%
2020-03-12 0 4.570 4.560 4.570 4.520 4.670 25,188,706 115,099,349 4.5695 2.384 2.379 2.384 2.358 2.436 48,288,307 2.3836 -1.93%
2020-03-11 0 4.660 4.660 4.670 4.650 4.770 15,524,175 72,789,530 4.6888 2.431 2.431 2.436 2.426 2.488 29,760,804 2.4458 -0.21%
2020-03-10 0 4.670 4.670 4.680 4.630 4.700 15,791,172 73,614,569 4.6618 2.436 2.436 2.441 2.415 2.452 30,272,653 2.4317 0.43%
2020-03-09 0 4.650 4.650 4.660 4.630 4.710 12,450,878 58,010,154 4.6591 2.426 2.426 2.431 2.415 2.457 23,869,103 2.4303 -1.48%
2020-03-06 0 4.720 4.710 4.720 4.680 4.750 9,112,818 42,980,352 4.7165 2.462 2.457 2.462 2.441 2.478 17,469,836 2.4603 0.43%
2020-03-05 0 4.700 4.690 4.700 4.660 4.720 14,001,911 65,822,116 4.7009 2.452 2.446 2.452 2.431 2.462 26,842,529 2.4522 1.08%
2020-03-04 0 4.650 4.650 4.660 4.630 4.730 12,118,245 56,459,451 4.6590 2.426 2.426 2.431 2.415 2.467 23,231,425 2.4303 -0.21%
2020-03-03 0 4.660 4.660 4.670 4.650 4.720 9,980,588 46,668,314 4.6759 2.431 2.431 2.436 2.426 2.462 19,133,404 2.4391 -0.21%
2020-03-02 0 4.670 4.670 4.680 4.670 4.710 11,603,584 54,263,072 4.6764 2.436 2.436 2.441 2.436 2.457 22,244,788 2.4394 -0.43%
2020-02-28 0 4.690 4.670 4.690 4.660 4.750 19,355,697 90,773,222 4.6897 2.446 2.436 2.446 2.431 2.478 37,106,068 2.4463 -1.88%
2020-02-27 0 4.780 4.780 4.790 4.760 4.800 4,221,441 20,175,204 4.7792 2.493 2.493 2.499 2.483 2.504 8,092,763 2.4930 0.00%
2020-02-26 0 4.780 4.770 4.780 4.770 4.830 10,342,052 49,502,537 4.7865 2.493 2.488 2.493 2.488 2.519 19,826,353 2.4968 0.00%
2020-02-25 0 4.780 4.780 4.790 4.780 4.810 6,554,740 31,379,437 4.7873 2.493 2.493 2.499 2.493 2.509 12,565,842 2.4972 -0.83%
2020-02-24 0 4.820 4.810 4.820 4.770 4.830 4,054,134 19,495,330 4.8088 2.514 2.509 2.514 2.488 2.519 7,772,026 2.5084 0.00%
2020-02-21 0 4.820 4.820 4.830 4.770 4.820 4,862,806 23,362,300 4.8043 2.514 2.514 2.519 2.488 2.514 9,322,300 2.5061 0.42%
2020-02-20 0 4.800 4.790 4.800 4.770 4.800 4,950,722 23,714,247 4.7901 2.504 2.499 2.504 2.488 2.504 9,490,840 2.4986 0.00%
2020-02-19 0 4.800 4.790 4.800 4.760 4.800 7,177,826 34,337,099 4.7838 2.504 2.499 2.504 2.483 2.504 13,760,336 2.4954 0.21%
2020-02-18 0 4.790 4.780 4.790 4.760 4.790 3,888,409 18,572,652 4.7764 2.499 2.493 2.499 2.483 2.499 7,454,321 2.4915 0.21%
2020-02-17 0 4.780 4.770 4.780 4.760 4.790 4,865,085 23,223,377 4.7735 2.493 2.488 2.493 2.483 2.499 9,326,669 2.4900 -0.21%
2020-02-14 0 4.790 4.780 4.790 4.760 4.800 10,253,536 49,058,781 4.7846 2.499 2.493 2.499 2.483 2.504 19,656,663 2.4958 -0.21%
2020-02-13 0 4.800 4.780 4.800 4.770 4.820 8,863,665 42,530,513 4.7983 2.504 2.493 2.504 2.488 2.514 16,992,194 2.5029 0.21%
2020-02-12 0 4.790 4.770 4.790 4.760 4.790 7,147,776 34,189,201 4.7832 2.499 2.488 2.499 2.483 2.499 13,702,729 2.4951 0.42%
2020-02-11 0 4.770 4.760 4.770 4.730 4.770 6,047,561 28,764,753 4.7564 2.488 2.483 2.488 2.467 2.488 11,593,548 2.4811 0.63%
2020-02-10 0 4.740 4.730 4.740 4.700 4.750 8,294,317 39,199,346 4.7260 2.473 2.467 2.473 2.452 2.478 15,900,719 2.4653 0.21%
2020-02-07 0 4.730 4.710 4.730 4.660 4.750 8,553,083 40,378,880 4.7210 2.467 2.457 2.467 2.431 2.478 16,396,789 2.4626 1.07%
2020-02-06 0 4.680 4.680 4.690 4.630 4.710 5,661,671 26,520,559 4.6842 2.441 2.441 2.446 2.415 2.457 10,853,773 2.4434 1.30%
2020-02-05 0 4.620 4.620 4.630 4.590 4.640 5,803,004 26,791,505 4.6168 2.410 2.410 2.415 2.394 2.420 11,124,718 2.4083 0.65%
2020-02-04 0 4.590 4.590 4.600 4.570 4.610 7,477,584 34,345,987 4.5932 2.394 2.394 2.400 2.384 2.405 14,334,991 2.3960 0.00%
2020-02-03 0 4.590 4.590 4.600 4.570 4.600 6,091,509 27,944,787 4.5875 2.394 2.394 2.400 2.384 2.400 11,677,799 2.3930 0.00%
2020-01-31 0 4.590 4.580 4.590 4.580 4.650 13,542,103 62,419,873 4.6093 2.394 2.389 2.394 2.389 2.426 25,961,049 2.4044 -1.08%
2020-01-30 0 4.640 4.640 4.650 4.600 4.680 9,281,574 43,000,707 4.6329 2.420 2.420 2.426 2.400 2.441 17,793,351 2.4167 0.43%
2020-01-29 0 4.620 4.620 4.630 4.580 4.660 13,053,154 60,347,141 4.6232 2.410 2.410 2.415 2.389 2.431 25,023,703 2.4116 -2.12%
2020-01-24 0 4.720 4.710 4.720 4.680 4.730 2,715,874 12,780,412 4.7058 2.462 2.457 2.462 2.441 2.467 5,206,498 2.4547 0.21%
2020-01-23 0 4.710 4.700 4.710 4.670 4.760 7,768,271 36,524,644 4.7018 2.457 2.452 2.457 2.436 2.483 14,892,256 2.4526 -0.84%
2020-01-22 0 4.750 4.740 4.750 4.680 4.760 5,279,104 24,981,038 4.7321 2.478 2.473 2.478 2.441 2.483 10,120,369 2.4684 0.64%
2020-01-21 0 4.720 4.710 4.720 4.670 4.760 6,767,360 31,806,347 4.7000 2.462 2.457 2.462 2.436 2.483 12,973,448 2.4516 -0.84%
2020-01-20 0 4.760 4.750 4.760 4.720 4.760 3,697,403 17,576,168 4.7537 2.483 2.478 2.483 2.462 2.483 7,088,150 2.4797 0.21%
2020-01-17 0 4.750 4.740 4.750 4.720 4.770 6,412,905 30,424,040 4.7442 2.478 2.473 2.478 2.462 2.488 12,293,935 2.4747 -0.21%
2020-01-16 0 4.760 4.750 4.760 4.720 4.760 5,209,910 24,741,167 4.7489 2.483 2.478 2.483 2.462 2.483 9,987,720 2.4772 0.21%
2020-01-15 0 4.750 4.740 4.750 4.700 4.750 6,270,135 29,698,860 4.7366 2.478 2.473 2.478 2.452 2.478 12,020,237 2.4707 0.21%
2020-01-14 0 4.740 4.730 4.740 4.690 4.740 7,447,444 35,184,344 4.7244 2.473 2.467 2.473 2.446 2.473 14,277,211 2.4644 0.64%
2020-01-13 0 4.710 4.700 4.710 4.690 4.750 4,658,633 21,998,891 4.7222 2.457 2.452 2.457 2.446 2.478 8,930,888 2.4632 -0.63%
2020-01-10 0 4.740 4.730 4.740 4.700 4.740 10,162,647 48,055,780 4.7287 2.473 2.467 2.473 2.452 2.473 19,482,423 2.4666 0.42%
2020-01-09 0 4.720 4.700 4.720 4.670 4.720 4,999,678 23,527,291 4.7058 2.462 2.452 2.462 2.436 2.462 9,584,692 2.4547 0.85%
2020-01-08 0 4.680 4.660 4.680 4.620 4.680 5,558,454 25,918,817 4.6630 2.441 2.431 2.441 2.410 2.441 10,655,900 2.4323 0.21%
2020-01-07 0 4.670 4.660 4.670 4.650 4.680 3,365,074 15,709,631 4.6684 2.436 2.431 2.436 2.426 2.441 6,451,055 2.4352 0.21%
2020-01-06 0 4.660 4.650 4.660 4.610 4.660 5,975,014 27,770,928 4.6478 2.431 2.426 2.431 2.405 2.431 11,454,471 2.4245 0.65%
2020-01-03 0 4.630 4.620 4.630 4.600 4.640 16,206,687 74,679,811 4.6080 2.415 2.410 2.415 2.400 2.420 31,069,221 2.4037 0.43%
2020-01-02 0 4.610 4.600 4.610 4.570 4.630 6,253,303 28,815,829 4.6081 2.405 2.400 2.405 2.384 2.415 11,987,969 2.4037 0.00%
2019-12-31 0 4.610 4.600 4.610 4.610 4.660 6,189,103 28,576,274 4.6172 2.405 2.400 2.405 2.405 2.431 11,864,893 2.4085 -1.07%
2019-12-30 0 4.660 4.640 4.660 4.630 4.710 10,869,080 50,534,836 4.6494 2.431 2.420 2.431 2.415 2.457 20,836,699 2.4253 -1.27%
2019-12-27 0 4.720 4.710 4.720 4.680 4.740 10,565,171 49,784,197 4.7121 2.462 2.457 2.462 2.441 2.473 20,254,086 2.4580 0.21%
2019-12-24 0 4.710 4.690 4.710 4.680 4.710 2,123,295 9,981,323 4.7009 2.457 2.446 2.457 2.441 2.457 4,070,488 2.4521 0.43%
2019-12-23 0 4.690 4.680 4.690 4.640 4.690 4,926,302 22,962,431 4.6612 2.446 2.441 2.446 2.420 2.446 9,444,026 2.4314 1.08%
2019-12-20 0 4.640 4.640 4.650 4.640 4.680 16,702,592 77,607,765 4.6465 2.420 2.420 2.426 2.420 2.441 32,019,902 2.4237 -0.43%
2019-12-19 0 4.660 4.660 4.670 4.610 4.670 9,907,569 46,027,965 4.6457 2.431 2.431 2.436 2.405 2.436 18,993,423 2.4234 -0.21%
2019-12-18 0 4.670 4.650 4.670 4.620 4.680 6,695,143 31,211,273 4.6618 2.436 2.426 2.436 2.410 2.441 12,835,003 2.4317 0.43%
2019-12-17 0 4.650 4.630 4.650 4.610 4.650 5,916,669 27,440,300 4.6378 2.426 2.415 2.426 2.405 2.426 11,342,620 2.4192 0.22%
2019-12-16 0 4.640 4.630 4.640 4.600 4.650 7,287,162 33,787,330 4.6366 2.420 2.415 2.420 2.400 2.426 13,969,940 2.4186 0.65%
2019-12-13 0 4.610 4.610 4.620 4.610 4.650 7,278,798 33,659,758 4.6244 2.405 2.405 2.410 2.405 2.426 13,953,906 2.4122 -0.43%
2019-12-12 0 4.630 4.620 4.630 4.590 4.630 4,840,377 22,368,990 4.6213 2.415 2.410 2.415 2.394 2.415 9,279,302 2.4106 0.65%
2019-12-11 0 4.600 4.600 4.610 4.580 4.630 5,389,535 24,832,939 4.6076 2.400 2.400 2.405 2.389 2.415 10,332,072 2.4035 -0.43%
2019-12-10 0 4.620 4.610 4.620 4.600 4.650 6,523,707 30,081,921 4.6112 2.410 2.405 2.410 2.400 2.426 12,506,350 2.4053 -0.43%
2019-12-09 0 4.640 4.640 4.650 4.630 4.680 3,575,699 16,608,459 4.6448 2.420 2.420 2.426 2.415 2.441 6,854,836 2.4229 -0.64%
2019-12-06 0 4.670 4.660 4.670 4.650 4.700 4,370,233 20,405,206 4.6691 2.436 2.431 2.436 2.426 2.452 8,378,007 2.4356 0.00%
2019-12-05 0 4.670 4.660 4.670 4.650 4.720 6,326,808 29,568,171 4.6735 2.436 2.431 2.436 2.426 2.462 12,128,882 2.4378 0.43%
2019-12-04 0 4.650 4.650 4.660 4.650 4.710 5,337,997 24,894,779 4.6637 2.426 2.426 2.431 2.426 2.457 10,233,270 2.4327 -1.48%
2019-12-03 0 4.720 4.700 4.720 4.640 4.720 6,281,373 29,531,697 4.7015 2.462 2.452 2.462 2.420 2.462 12,041,781 2.4524 0.85%
2019-12-02 0 4.680 4.670 4.680 4.620 4.680 5,362,037 24,971,527 4.6571 2.441 2.436 2.441 2.410 2.441 10,279,357 2.4293 -0.85%
2019-11-29 0 4.720 4.700 4.720 4.670 4.720 5,875,713 27,634,378 4.7032 2.462 2.452 2.462 2.436 2.462 11,264,105 2.4533 0.21%
2019-11-28 0 4.710 4.700 4.710 4.680 4.720 3,378,226 15,897,824 4.7060 2.457 2.452 2.457 2.441 2.462 6,476,268 2.4548 0.21%
2019-11-27 0 4.700 4.700 4.710 4.700 4.760 5,816,192 27,424,866 4.7153 2.452 2.452 2.457 2.452 2.483 11,150,000 2.4596 -1.26%
2019-11-26 0 4.760 4.740 4.760 4.660 4.760 24,665,052 116,980,699 4.7428 2.483 2.473 2.483 2.431 2.483 47,284,430 2.4740 2.15%
2019-11-25 0 4.660 4.650 4.660 4.630 4.670 4,493,069 20,913,788 4.6547 2.431 2.426 2.431 2.415 2.436 8,613,491 2.4280 1.53%
2019-11-22 0 4.590 4.590 4.600 4.580 4.630 6,922,132 31,850,635 4.6013 2.394 2.394 2.400 2.389 2.415 13,270,155 2.4002 0.00%
2019-11-21 0 4.590 4.580 4.590 4.560 4.640 6,398,991 29,346,753 4.5862 2.394 2.389 2.394 2.379 2.420 12,267,261 2.3923 -1.08%
2019-11-20 0 4.640 4.620 4.640 4.610 4.650 4,412,719 20,459,247 4.6364 2.420 2.410 2.420 2.405 2.426 8,459,455 2.4185 0.22%
2019-11-19 0 4.630 4.620 4.630 4.560 4.640 5,431,383 25,080,968 4.6178 2.415 2.410 2.415 2.379 2.420 10,412,297 2.4088 1.31%
2019-11-18 0 4.570 4.570 4.580 4.540 4.610 5,243,857 23,964,244 4.5700 2.384 2.384 2.389 2.368 2.405 10,052,798 2.3838 0.22%
2019-11-15 0 4.560 4.550 4.560 4.540 4.560 5,677,744 25,846,706 4.5523 2.379 2.373 2.379 2.368 2.379 10,884,586 2.3746 -0.22%
2019-11-14 0 4.570 4.560 4.570 4.540 4.660 8,599,438 39,363,512 4.5775 2.384 2.379 2.384 2.368 2.431 16,485,654 2.3877 -2.14%
2019-11-13 0 4.670 4.660 4.670 4.580 4.710 9,449,911 43,807,177 4.6357 2.436 2.431 2.436 2.389 2.457 18,116,064 2.4181 -1.06%
2019-11-12 0 4.720 4.700 4.720 4.680 4.730 4,409,195 20,746,700 4.7053 2.462 2.452 2.462 2.441 2.467 8,452,700 2.4544 0.43%
2019-11-11 0 4.700 4.690 4.700 4.650 4.710 4,260,290 19,960,334 4.6852 2.452 2.446 2.452 2.426 2.457 8,167,239 2.4440 -0.42%
2019-11-08 0 4.720 4.720 4.730 4.710 4.740 5,746,096 27,156,758 4.7261 2.462 2.462 2.467 2.457 2.473 11,015,621 2.4653 -0.21%
2019-11-07 0 4.730 4.720 4.730 4.670 4.730 6,488,330 30,588,306 4.7144 2.467 2.462 2.467 2.436 2.467 12,438,530 2.4592 0.85%
2019-11-06 0 4.690 4.680 4.690 4.640 4.720 6,067,695 28,434,653 4.6862 2.446 2.441 2.446 2.420 2.462 11,632,147 2.4445 0.00%
2019-11-05 0 4.690 4.680 4.690 4.650 4.700 7,281,326 34,117,977 4.6857 2.446 2.441 2.446 2.426 2.452 13,958,752 2.4442 0.43%
2019-11-04 0 4.670 4.670 4.680 4.620 4.680 4,667,514 21,769,846 4.6641 2.436 2.436 2.441 2.410 2.441 8,947,913 2.4330 0.65%
2019-11-01 0 4.640 4.640 4.650 4.620 4.660 5,269,549 24,468,124 4.6433 2.420 2.420 2.426 2.410 2.431 10,102,051 2.4221 -0.43%
2019-10-31 0 4.660 4.650 4.660 4.590 4.660 8,132,705 37,728,821 4.6391 2.431 2.426 2.431 2.394 2.431 15,590,898 2.4199 1.08%
2019-10-30 0 4.610 4.600 4.610 4.600 4.630 6,237,479 28,759,820 4.6108 2.405 2.400 2.405 2.400 2.415 11,957,633 2.4051 -0.65%
2019-10-29 0 4.640 4.610 4.640 4.580 4.660 10,374,584 47,948,627 4.6217 2.420 2.405 2.420 2.389 2.431 19,888,719 2.4108 0.00%
2019-10-28 0 4.640 4.640 4.650 4.600 4.670 6,009,728 27,922,915 4.6463 2.420 2.420 2.426 2.400 2.436 11,521,020 2.4236 -0.22%
2019-10-25 0 4.650 4.640 4.650 4.610 4.650 6,010,571 27,853,153 4.6340 2.426 2.420 2.426 2.405 2.426 11,522,636 2.4173 0.65%
2019-10-24 0 4.620 4.610 4.620 4.580 4.620 8,861,525 40,803,451 4.6046 2.410 2.405 2.410 2.389 2.410 16,988,091 2.4019 0.65%
2019-10-23 0 4.590 4.570 4.590 4.550 4.590 6,986,777 31,953,021 4.5734 2.394 2.384 2.394 2.373 2.394 13,394,084 2.3856 0.44%
2019-10-22 0 4.570 4.570 4.580 4.500 4.570 6,712,569 30,543,469 4.5502 2.384 2.384 2.389 2.347 2.384 12,868,410 2.3735 0.88%
2019-10-21 0 4.530 4.530 4.540 4.500 4.530 6,039,262 27,327,822 4.5250 2.363 2.363 2.368 2.347 2.363 11,577,639 2.3604 0.00%
2019-10-18 0 4.530 4.520 4.530 4.470 4.530 5,539,244 25,022,433 4.5173 2.363 2.358 2.363 2.332 2.363 10,619,073 2.3564 0.44%
2019-10-17 0 4.510 4.500 4.510 4.470 4.520 6,831,896 30,799,597 4.5082 2.353 2.347 2.353 2.332 2.358 13,097,167 2.3516 0.22%
2019-10-16 0 4.500 4.490 4.500 4.470 4.520 7,208,162 32,414,042 4.4969 2.347 2.342 2.347 2.332 2.358 13,818,492 2.3457 0.67%
2019-10-15 0 4.470 4.470 4.480 4.440 4.500 10,297,238 45,999,750 4.4672 2.332 2.332 2.337 2.316 2.347 19,740,442 2.3302 -0.22%
2019-10-14 0 4.480 4.480 4.490 4.470 4.520 6,757,494 30,356,980 4.4923 2.337 2.337 2.342 2.332 2.358 12,954,534 2.3433 -0.22%
2019-10-11 0 4.490 4.490 4.500 4.450 4.520 8,486,130 38,166,102 4.4975 2.342 2.342 2.347 2.321 2.358 16,268,436 2.3460 0.90%
2019-10-10 0 4.450 4.450 4.460 4.430 4.500 8,665,866 38,793,902 4.4766 2.321 2.321 2.326 2.311 2.347 16,613,001 2.3352 -0.45%
2019-10-09 0 4.470 4.470 4.480 4.380 4.480 11,867,985 52,948,618 4.4615 2.332 2.332 2.337 2.285 2.337 22,751,661 2.3272 1.13%
2019-10-08 0 4.420 4.390 4.420 4.350 4.420 16,236,729 71,458,793 4.4011 2.306 2.290 2.306 2.269 2.306 31,126,814 2.2957 1.14%
2019-10-04 0 4.370 4.370 4.380 4.350 4.420 6,489,615 28,402,230 4.3766 2.280 2.280 2.285 2.269 2.306 12,440,993 2.2830 -0.68%
2019-10-03 0 4.400 4.400 4.410 4.380 4.430 10,942,621 48,226,300 4.4072 2.295 2.295 2.300 2.285 2.311 20,977,681 2.2989 0.00%
2019-10-02 0 4.400 4.390 4.400 4.350 4.410 9,469,422 41,613,213 4.3945 2.295 2.290 2.295 2.269 2.300 18,153,468 2.2923 0.00%
2019-09-30 0 4.400 4.390 4.400 4.370 4.410 8,297,615 36,512,245 4.4003 2.295 2.290 2.295 2.280 2.300 15,907,041 2.2954 0.00%
2019-09-27 0 4.400 4.390 4.400 4.350 4.400 4,326,311 18,956,515 4.3817 2.295 2.290 2.295 2.269 2.295 8,293,806 2.2856 0.23%
2019-09-26 0 4.390 4.380 4.390 4.360 4.400 5,732,528 25,130,663 4.3839 2.290 2.285 2.290 2.274 2.295 10,989,611 2.2868 0.00%
2019-09-25 0 4.390 4.370 4.390 4.350 4.390 3,192,290 13,970,903 4.3765 2.290 2.280 2.290 2.269 2.290 6,119,817 2.2829 0.46%
2019-09-24 0 4.370 4.360 4.370 4.350 4.400 4,920,103 21,528,192 4.3756 2.280 2.274 2.280 2.269 2.295 9,432,142 2.2824 0.00%
2019-09-23 0 4.370 4.350 4.370 4.340 4.370 3,063,431 13,336,085 4.3533 2.280 2.269 2.280 2.264 2.280 5,872,787 2.2708 -0.46%
2019-09-20 0 4.390 4.390 4.400 4.330 4.390 15,055,687 65,946,036 4.3801 2.290 2.290 2.295 2.259 2.290 28,862,683 2.2848 0.69%
2019-09-19 0 4.360 4.360 4.370 4.350 4.410 5,055,239 22,068,541 4.3655 2.274 2.274 2.280 2.269 2.300 9,691,206 2.2772 -0.91%
2019-09-18 0 4.400 4.370 4.400 4.360 4.400 9,988,231 43,840,633 4.3892 2.295 2.280 2.295 2.274 2.295 19,148,057 2.2896 0.69%
2019-09-17 0 4.370 4.360 4.370 4.350 4.420 8,285,477 36,263,025 4.3767 2.280 2.274 2.280 2.269 2.306 15,883,772 2.2830 -0.91%
2019-09-16 0 4.410 4.400 4.410 4.350 4.430 7,622,363 33,508,780 4.3961 2.300 2.295 2.300 2.269 2.311 14,612,541 2.2932 -0.23%
2019-09-13 0 4.420 4.410 4.420 4.380 4.440 5,374,074 23,749,142 4.4192 2.306 2.300 2.306 2.285 2.316 10,302,432 2.3052 0.23%
2019-09-12 0 4.410 4.400 4.410 4.380 4.410 5,712,770 25,123,368 4.3978 2.300 2.295 2.300 2.285 2.300 10,951,733 2.2940 1.15%
2019-09-11 0 4.360 4.360 4.370 4.350 4.410 9,987,820 43,689,754 4.3743 2.274 2.274 2.280 2.269 2.300 19,147,269 2.2818 -0.46%
2019-09-10 0 4.380 4.370 4.380 4.360 4.400 7,660,006 33,564,210 4.3817 2.285 2.280 2.285 2.274 2.295 14,684,705 2.2857 0.46%
2019-09-09 0 4.360 4.350 4.360 4.300 4.370 6,232,203 27,100,697 4.3485 2.274 2.269 2.274 2.243 2.280 11,947,519 2.2683 0.46%
2019-09-06 0 4.340 4.330 4.340 4.260 4.350 6,888,290 29,835,553 4.3313 2.264 2.259 2.264 2.222 2.269 13,205,278 2.2594 1.88%
2019-09-05 0 4.260 4.260 4.270 4.260 4.340 10,609,692 45,510,709 4.2895 2.222 2.222 2.227 2.222 2.264 20,339,436 2.2376 -0.93%
2019-09-04 0 4.300 4.290 4.300 4.270 4.350 13,116,722 56,442,317 4.3031 2.243 2.238 2.243 2.227 2.269 25,145,567 2.2446 0.70%
2019-09-03 0 4.270 4.270 4.280 4.250 4.310 10,362,270 44,282,117 4.2734 2.227 2.227 2.233 2.217 2.248 19,865,112 2.2291 -0.23%
2019-09-02 0 4.280 4.270 4.280 4.220 4.280 6,628,827 28,246,665 4.2612 2.233 2.227 2.233 2.201 2.233 12,707,871 2.2228 0.71%
2019-08-30 0 4.250 4.250 4.260 4.240 4.300 8,060,976 34,273,165 4.2517 2.217 2.217 2.222 2.212 2.243 15,453,390 2.2178 0.00%
2019-08-29 0 4.250 4.250 4.260 4.220 4.300 7,285,564 30,988,184 4.2534 2.217 2.217 2.222 2.201 2.243 13,966,877 2.2187 -0.47%
2019-08-28 0 4.270 4.270 4.280 4.240 4.290 8,078,745 34,424,649 4.2611 2.227 2.227 2.233 2.212 2.238 15,487,454 2.2227 0.00%
2019-08-27 0 4.270 4.270 4.280 4.250 4.360 13,790,362 58,997,235 4.2781 2.227 2.227 2.233 2.217 2.274 26,436,977 2.2316 -0.19%
2019-08-26 0 4.370 4.370 4.380 4.300 4.380 9,309,522 40,549,723 4.3557 2.232 2.232 2.237 2.196 2.237 18,229,882 2.2244 -1.58%
2019-08-23 0 4.440 4.440 4.450 4.380 4.440 8,723,268 38,557,629 4.4201 2.267 2.267 2.272 2.237 2.267 17,081,881 2.2572 0.00%
2019-08-22 0 4.440 4.430 4.440 4.420 4.460 8,430,543 37,411,875 4.4377 2.267 2.262 2.267 2.257 2.278 16,508,668 2.2662 0.23%
2019-08-21 0 4.430 4.420 4.430 4.410 4.460 7,584,484 33,612,981 4.4318 2.262 2.257 2.262 2.252 2.278 14,851,917 2.2632 0.23%
2019-08-20 0 4.420 4.410 4.420 4.370 4.460 13,076,307 57,833,845 4.4228 2.257 2.252 2.257 2.232 2.278 25,605,991 2.2586 1.14%
2019-08-19 0 4.370 4.370 4.380 4.300 4.400 12,036,869 52,591,363 4.3692 2.232 2.232 2.237 2.196 2.247 23,570,566 2.2312 1.86%
2019-08-16 0 4.290 4.290 4.300 4.230 4.340 9,804,946 42,041,238 4.2878 2.191 2.191 2.196 2.160 2.216 19,200,020 2.1896 -1.15%
2019-08-15 0 4.340 4.330 4.340 4.190 4.350 12,780,690 54,791,480 4.2871 2.216 2.211 2.216 2.140 2.221 25,027,114 2.1893 1.88%
2019-08-14 0 4.260 4.260 4.270 4.260 4.460 11,630,760 50,059,201 4.3040 2.175 2.175 2.181 2.175 2.278 22,775,324 2.1980 -0.23%
2019-08-13 0 4.270 4.270 4.280 4.270 4.380 16,391,628 70,293,030 4.2883 2.181 2.181 2.186 2.181 2.237 32,098,044 2.1899 -2.73%
2019-08-12 0 4.390 4.380 4.390 4.360 4.430 5,807,623 25,445,473 4.3814 2.242 2.237 2.242 2.227 2.262 11,372,472 2.2375 -0.90%
2019-08-09 0 4.430 4.410 4.430 4.390 4.470 10,607,181 46,900,037 4.4215 2.262 2.252 2.262 2.242 2.283 20,770,955 2.2580 0.91%
2019-08-08 0 4.390 4.390 4.410 4.340 4.430 15,005,222 66,049,757 4.4018 2.242 2.242 2.252 2.216 2.262 29,383,187 2.2479 1.15%
2019-08-07 0 4.340 4.340 4.350 4.320 4.380 8,237,741 35,744,997 4.3392 2.216 2.216 2.221 2.206 2.237 16,131,123 2.2159 -0.46%
2019-08-06 0 4.360 4.350 4.360 4.320 4.380 11,461,715 49,864,981 4.3506 2.227 2.221 2.227 2.206 2.237 22,444,301 2.2217 -0.68%
2019-08-05 0 4.390 4.390 4.400 4.330 4.460 12,527,490 54,981,021 4.3888 2.242 2.242 2.247 2.211 2.278 24,531,299 2.2413 -1.57%
2019-08-02 0 4.460 4.440 4.460 4.430 4.470 10,816,068 48,087,275 4.4459 2.278 2.267 2.278 2.262 2.283 21,179,997 2.2704 0.45%
2019-08-01 0 4.440 4.440 4.450 4.430 4.480 13,017,610 57,871,697 4.4456 2.267 2.267 2.272 2.262 2.288 25,491,051 2.2703 -0.67%
2019-07-31 0 4.470 4.470 4.480 4.470 4.520 7,762,394 34,864,349 4.4914 2.283 2.283 2.288 2.283 2.308 15,200,300 2.2937 -0.67%
2019-07-30 0 4.500 4.500 4.510 4.490 4.540 4,976,262 22,426,642 4.5067 2.298 2.298 2.303 2.293 2.318 9,744,503 2.3015 -0.66%
2019-07-29 0 4.530 4.520 4.530 4.500 4.540 6,068,987 27,407,369 4.5160 2.313 2.308 2.313 2.298 2.318 11,884,275 2.3062 -0.22%
2019-07-26 0 4.540 4.540 4.550 4.540 4.570 6,371,480 29,027,225 4.5558 2.318 2.318 2.324 2.318 2.334 12,476,616 2.3265 -0.44%
2019-07-25 0 4.560 4.560 4.570 4.550 4.590 4,720,957 21,579,758 4.5711 2.329 2.329 2.334 2.324 2.344 9,244,566 2.3343 0.00%
2019-07-24 0 4.560 4.550 4.560 4.540 4.600 8,230,203 37,503,873 4.5569 2.329 2.324 2.329 2.318 2.349 16,116,362 2.3271 -0.44%
2019-07-23 0 4.580 4.570 4.580 4.550 4.580 4,090,353 18,672,347 4.5650 2.339 2.334 2.339 2.324 2.339 8,009,719 2.3312 0.22%
2019-07-22 0 4.570 4.570 4.580 4.560 4.610 5,038,013 23,073,748 4.5799 2.334 2.334 2.339 2.329 2.354 9,865,424 2.3389 -0.87%
2019-07-19 0 4.610 4.600 4.610 4.560 4.610 6,166,956 28,330,351 4.5939 2.354 2.349 2.354 2.329 2.354 12,076,117 2.3460 0.66%
2019-07-18 0 4.580 4.570 4.580 4.560 4.600 5,170,339 23,684,850 4.5809 2.339 2.334 2.339 2.329 2.349 10,124,545 2.3393 -0.43%
2019-07-17 0 4.600 4.580 4.600 4.550 4.610 8,238,987 37,825,945 4.5911 2.349 2.339 2.349 2.324 2.354 16,133,563 2.3445 0.66%
2019-07-16 0 4.570 4.570 4.580 4.540 4.580 5,361,404 24,457,080 4.5617 2.334 2.334 2.339 2.318 2.339 10,498,688 2.3295 0.44%
2019-07-15 0 4.550 4.540 4.550 4.540 4.580 5,091,938 23,229,798 4.5621 2.324 2.318 2.324 2.318 2.339 9,971,020 2.3297 0.22%
2019-07-12 0 4.540 4.540 4.550 4.530 4.570 4,367,720 19,875,520 4.5505 2.318 2.318 2.324 2.313 2.334 8,552,858 2.3238 -0.22%
2019-07-11 0 4.550 4.540 4.550 4.500 4.550 5,468,531 24,806,776 4.5363 2.324 2.318 2.324 2.298 2.324 10,708,463 2.3166 0.66%
2019-07-10 0 4.520 4.510 4.520 4.490 4.520 5,220,711 23,548,498 4.5106 2.308 2.303 2.308 2.293 2.308 10,223,183 2.3034 0.67%
2019-07-09 0 4.490 4.490 4.500 4.480 4.560 7,563,692 34,059,213 4.5030 2.293 2.293 2.298 2.288 2.329 14,811,202 2.2996 -1.10%
2019-07-08 0 4.540 4.520 4.540 4.510 4.550 6,451,298 29,229,146 4.5307 2.318 2.308 2.318 2.303 2.324 12,632,915 2.3137 0.44%
2019-07-05 0 4.520 4.520 4.540 4.510 4.570 4,937,773 22,415,066 4.5395 2.308 2.308 2.318 2.303 2.334 9,669,134 2.3182 0.00%
2019-07-04 0 4.520 4.520 4.530 4.510 4.550 6,498,123 29,442,037 4.5309 2.308 2.308 2.313 2.303 2.324 12,724,608 2.3138 0.00%
2019-07-03 0 4.520 4.510 4.520 4.500 4.530 8,253,442 37,267,403 4.5154 2.308 2.303 2.308 2.298 2.313 16,161,869 2.3059 0.22%
2019-07-02 0 4.510 4.490 4.510 4.480 4.540 15,296,818 68,887,462 4.5034 2.303 2.293 2.303 2.288 2.318 29,954,190 2.2998 0.00%
2019-06-28 0 4.510 4.500 4.510 4.480 4.540 16,957,149 76,250,430 4.4967 2.303 2.298 2.303 2.288 2.318 33,205,446 2.2963 -0.66%
2019-06-27 0 4.540 4.530 4.540 4.510 4.540 6,186,410 28,024,581 4.5300 2.318 2.313 2.318 2.303 2.318 12,114,212 2.3134 0.44%
2019-06-26 0 4.520 4.520 4.530 4.510 4.540 6,031,090 27,267,811 4.5212 2.308 2.308 2.313 2.303 2.318 11,810,065 2.3089 0.00%
2019-06-25 0 4.520 4.520 4.530 4.510 4.570 7,707,907 34,960,417 4.5357 2.308 2.308 2.313 2.303 2.334 15,093,604 2.3162 -0.22%
2019-06-24 0 4.530 4.530 4.550 4.530 4.580 5,693,182 25,919,250 4.5527 2.313 2.313 2.324 2.313 2.339 11,148,374 2.3249 -0.44%
2019-06-21 0 4.550 4.540 4.550 4.520 4.550 14,309,063 64,961,630 4.5399 2.324 2.318 2.324 2.308 2.324 28,019,970 2.3184 0.66%
2019-06-20 0 4.520 4.520 4.530 4.510 4.560 5,930,855 26,887,271 4.5335 2.308 2.308 2.313 2.303 2.329 11,613,785 2.3151 -0.22%
2019-06-19 0 4.530 4.510 4.530 4.500 4.550 6,805,039 30,768,381 4.5214 2.313 2.303 2.313 2.298 2.324 13,325,610 2.3090 0.44%
2019-06-18 0 4.510 4.510 4.520 4.460 4.540 9,163,789 41,237,432 4.5000 2.303 2.303 2.308 2.278 2.318 17,944,508 2.2981 -0.22%
2019-06-17 0 4.520 4.520 4.530 4.520 4.570 9,362,129 42,517,005 4.5414 2.308 2.308 2.313 2.308 2.334 18,332,897 2.3192 -0.88%
2019-06-14 0 4.560 4.550 4.560 4.520 4.590 7,929,136 36,115,294 4.5548 2.329 2.324 2.329 2.308 2.344 15,526,814 2.3260 -0.22%
2019-06-13 0 4.570 4.560 4.570 4.520 4.570 5,788,124 26,377,433 4.5572 2.334 2.329 2.334 2.308 2.334 11,334,290 2.3272 0.44%
2019-06-12 0 4.550 4.540 4.550 4.520 4.600 9,044,759 41,160,343 4.5507 2.324 2.318 2.324 2.308 2.349 17,711,424 2.3239 -0.44%
2019-06-11 0 4.570 4.570 4.580 4.560 4.620 10,161,839 46,439,870 4.5700 2.334 2.334 2.339 2.329 2.359 19,898,887 2.3338 -1.08%
2019-06-10 0 4.620 4.620 4.630 4.580 4.630 8,541,892 39,419,549 4.6148 2.359 2.359 2.364 2.339 2.364 16,726,711 2.3567 0.43%
2019-06-06 0 4.600 4.590 4.600 4.520 4.630 14,551,363 66,762,446 4.5881 2.349 2.344 2.349 2.308 2.364 28,494,442 2.3430 2.22%
2019-06-05 0 4.500 4.490 4.500 4.460 4.500 4,933,880 22,132,078 4.4857 2.298 2.293 2.298 2.278 2.298 9,661,511 2.2907 0.90%
2019-06-04 0 4.460 4.460 4.470 4.450 4.490 6,495,363 29,024,812 4.4685 2.278 2.278 2.283 2.272 2.293 12,719,203 2.2820 0.00%
2019-06-03 0 4.460 4.450 4.460 4.400 4.460 6,573,392 29,194,614 4.4413 2.278 2.272 2.278 2.247 2.278 12,871,999 2.2681 0.00%
2019-05-31 0 4.460 4.440 4.460 4.400 4.460 15,367,857 68,220,001 4.4391 2.278 2.267 2.278 2.247 2.278 30,093,298 2.2669 0.00%
2019-05-30 0 4.460 4.450 4.460 4.430 4.490 8,976,403 40,001,111 4.4563 2.278 2.272 2.278 2.262 2.293 17,577,569 2.2757 -0.45%
2019-05-29 0 4.480 4.480 4.490 4.470 4.510 10,249,640 45,980,948 4.4861 2.288 2.288 2.293 2.283 2.303 20,070,819 2.2909 -0.22%
2019-05-28 0 4.490 4.480 4.490 4.490 4.560 41,957,246 188,698,181 4.4974 2.293 2.288 2.293 2.293 2.329 82,160,571 2.2967 -1.10%
2019-05-27 0 4.540 4.540 4.550 4.510 4.570 11,688,880 53,084,062 4.5414 2.318 2.318 2.324 2.303 2.334 22,889,135 2.3192 0.22%
2019-05-24 0 4.530 4.520 4.530 4.510 4.570 13,639,287 61,849,785 4.5347 2.313 2.308 2.313 2.303 2.334 26,708,417 2.3157 -0.44%
2019-05-23 0 4.550 4.550 4.560 4.510 4.570 9,927,684 45,081,547 4.5410 2.324 2.324 2.329 2.303 2.334 19,440,365 2.3190 -0.22%
2019-05-22 0 4.560 4.540 4.560 4.500 4.560 12,078,704 54,736,244 4.5316 2.329 2.318 2.329 2.298 2.329 23,652,487 2.3142 0.44%
2019-05-21 0 4.540 4.540 4.550 4.530 4.580 10,304,231 46,820,829 4.5438 2.318 2.318 2.324 2.313 2.339 20,177,719 2.3204 -0.44%
2019-05-20 0 4.560 4.560 4.570 4.530 4.600 14,026,504 63,918,000 4.5569 2.329 2.329 2.334 2.313 2.349 27,466,664 2.3271 -0.65%
2019-05-17 0 4.590 4.580 4.590 4.520 4.620 19,421,611 88,838,934 4.5742 2.344 2.339 2.344 2.308 2.359 38,031,349 2.3359 -0.22%
2019-05-16 0 4.600 4.590 4.600 4.580 4.600 9,166,746 42,101,437 4.5928 2.349 2.344 2.349 2.339 2.349 17,950,298 2.3454 0.00%
2019-05-15 0 4.600 4.590 4.600 4.550 4.610 11,983,402 54,981,484 4.5881 2.349 2.344 2.349 2.324 2.354 23,465,867 2.3430 0.66%
2019-05-14 0 4.570 4.570 4.580 4.460 4.590 18,782,239 85,575,210 4.5562 2.334 2.334 2.339 2.278 2.344 36,779,332 2.3267 0.29%
2019-05-10 0 4.780 4.780 4.790 4.740 4.810 18,554,770 88,796,254 4.7856 2.327 2.327 2.332 2.308 2.342 38,114,437 2.3297 1.06%
2019-05-09 0 4.730 4.730 4.740 4.700 4.760 10,024,015 47,421,237 4.7308 2.303 2.303 2.308 2.288 2.317 20,590,915 2.3030 0.42%
2019-05-08 0 4.710 4.710 4.720 4.700 4.760 15,070,196 71,297,179 4.7310 2.293 2.293 2.298 2.288 2.317 30,956,570 2.3031 -0.63%
2019-05-07 0 4.740 4.730 4.740 4.700 4.740 11,022,499 52,117,450 4.7283 2.308 2.303 2.308 2.288 2.308 22,641,959 2.3018 0.42%
2019-05-06 0 4.720 4.710 4.720 4.660 4.760 20,589,293 96,861,632 4.7045 2.298 2.293 2.298 2.269 2.317 42,293,670 2.2902 -0.84%
2019-05-03 0 4.760 4.760 4.770 4.750 4.780 10,141,451 48,360,359 4.7686 2.317 2.317 2.322 2.312 2.327 20,832,147 2.3214 -0.21%
2019-05-02 0 4.770 4.760 4.770 4.730 4.780 8,709,875 41,448,737 4.7588 2.322 2.317 2.322 2.303 2.327 17,891,463 2.3167 0.85%
2019-04-30 0 4.730 4.720 4.730 4.720 4.760 7,874,334 37,243,874 4.7298 2.303 2.298 2.303 2.298 2.317 16,175,130 2.3025 -0.42%
2019-04-29 0 4.750 4.730 4.750 4.720 4.750 4,757,593 22,523,566 4.7342 2.312 2.303 2.312 2.298 2.312 9,772,850 2.3047 0.42%
2019-04-26 0 4.730 4.720 4.730 4.720 4.760 7,215,055 34,118,738 4.7288 2.303 2.298 2.303 2.298 2.317 14,820,866 2.3021 -0.42%
2019-04-25 0 4.750 4.740 4.750 4.710 4.760 8,436,953 39,958,941 4.7362 2.312 2.308 2.312 2.293 2.317 17,330,838 2.3057 -0.21%
2019-04-24 0 4.760 4.750 4.760 4.740 4.790 8,833,583 42,001,562 4.7548 2.317 2.312 2.317 2.308 2.332 18,145,579 2.3147 0.00%
2019-04-23 0 4.760 4.750 4.760 4.750 4.790 6,517,488 31,055,729 4.7650 2.317 2.312 2.317 2.312 2.332 13,387,953 2.3197 -0.42%
2019-04-18 0 4.780 4.770 4.780 4.710 4.790 9,762,737 46,401,852 4.7530 2.327 2.322 2.327 2.293 2.332 20,054,209 2.3138 0.84%
2019-04-17 0 4.740 4.740 4.750 4.710 4.750 7,490,625 35,429,255 4.7298 2.308 2.308 2.312 2.293 2.312 15,386,931 2.3026 0.21%
2019-04-16 0 4.730 4.730 4.740 4.710 4.770 12,015,992 56,901,573 4.7355 2.303 2.303 2.308 2.293 2.322 24,682,751 2.3053 -0.42%
2019-04-15 0 4.750 4.750 4.760 4.750 4.810 10,729,722 51,229,662 4.7746 2.312 2.312 2.317 2.312 2.342 22,040,549 2.3243 -0.63%
2019-04-12 0 4.780 4.770 4.780 4.720 4.780 18,963,987 90,165,013 4.7545 2.327 2.322 2.327 2.298 2.327 38,955,034 2.3146 0.84%
2019-04-11 0 4.740 4.730 4.740 4.700 4.740 11,750,728 55,498,160 4.7230 2.308 2.303 2.308 2.288 2.308 24,137,857 2.2992 0.64%
2019-04-10 0 4.710 4.710 4.720 4.710 4.750 9,057,984 42,783,951 4.7233 2.293 2.293 2.298 2.293 2.312 18,606,534 2.2994 -0.42%
2019-04-09 0 4.730 4.730 4.740 4.700 4.760 13,984,367 66,051,983 4.7233 2.303 2.303 2.308 2.288 2.317 28,726,105 2.2994 -0.21%
2019-04-08 0 4.740 4.740 4.750 4.740 4.830 12,059,749 57,356,050 4.7560 2.308 2.308 2.312 2.308 2.351 24,772,635 2.3153 -1.25%
2019-04-04 0 4.800 4.800 4.810 4.790 4.890 12,605,930 60,641,318 4.8105 2.337 2.337 2.342 2.332 2.381 25,894,577 2.3419 -1.23%
2019-04-03 0 4.860 4.860 4.870 4.850 4.920 8,955,760 43,627,839 4.8715 2.366 2.366 2.371 2.361 2.395 18,396,550 2.3715 -0.82%
2019-04-02 0 4.900 4.900 4.910 4.850 4.920 8,224,884 40,221,333 4.8902 2.385 2.385 2.390 2.361 2.395 16,895,215 2.3806 0.82%
2019-04-01 0 4.860 4.850 4.860 4.840 4.920 9,759,607 47,511,999 4.8682 2.366 2.361 2.366 2.356 2.395 20,047,779 2.3699 -0.41%
2019-03-29 0 4.880 4.870 4.880 4.860 4.950 14,475,287 71,017,136 4.9061 2.376 2.371 2.376 2.366 2.410 29,734,533 2.3884 -0.20%
2019-03-28 0 4.890 4.880 4.890 4.770 4.920 23,784,021 115,988,167 4.8767 2.381 2.376 2.381 2.322 2.395 48,856,147 2.3741 1.87%
2019-03-27 0 4.800 4.800 4.810 4.760 4.830 6,924,086 33,217,619 4.7974 2.337 2.337 2.342 2.317 2.351 14,223,170 2.3355 -0.62%
2019-03-26 0 4.830 4.820 4.830 4.770 4.830 9,025,176 43,408,581 4.8097 2.351 2.346 2.351 2.322 2.351 18,539,141 2.3415 0.84%
2019-03-25 0 4.790 4.770 4.790 4.710 4.790 9,651,046 46,021,219 4.7685 2.332 2.322 2.332 2.293 2.332 19,824,778 2.3214 1.27%
2019-03-22 0 4.730 4.730 4.740 4.650 4.760 16,017,019 75,738,943 4.7287 2.303 2.303 2.308 2.264 2.317 32,901,495 2.3020 0.21%
2019-03-21 0 4.720 4.720 4.730 4.710 4.740 6,786,095 32,052,736 4.7233 2.298 2.298 2.303 2.293 2.308 13,939,714 2.2994 0.21%
2019-03-20 0 4.710 4.710 4.720 4.700 4.740 10,250,004 48,347,615 4.7168 2.293 2.293 2.298 2.288 2.308 21,055,132 2.2962 -0.42%
2019-03-19 0 4.730 4.730 4.740 4.710 4.730 6,981,750 32,959,668 4.7208 2.303 2.303 2.308 2.293 2.303 14,341,621 2.2982 0.42%
2019-03-18 0 4.710 4.700 4.710 4.680 4.720 9,219,212 43,326,410 4.6996 2.293 2.288 2.293 2.278 2.298 18,937,722 2.2878 0.21%
2019-03-15 0 4.700 4.690 4.700 4.680 4.720 37,453,382 175,989,976 4.6989 2.288 2.283 2.288 2.278 2.298 76,935,181 2.2875 0.21%
2019-03-14 0 4.690 4.680 4.690 4.680 4.730 12,353,910 58,022,418 4.6967 2.283 2.278 2.283 2.278 2.303 25,376,888 2.2864 0.00%
2019-03-13 0 4.690 4.690 4.700 4.690 4.750 9,444,670 44,424,392 4.7036 2.283 2.283 2.288 2.283 2.312 19,400,849 2.2898 -0.42%
2019-03-12 0 4.710 4.710 4.720 4.700 4.770 10,705,334 50,535,513 4.7206 2.293 2.293 2.298 2.288 2.322 21,990,452 2.2981 -0.84%
2019-03-11 0 4.750 4.730 4.750 4.700 4.750 9,937,913 47,021,816 4.7316 2.312 2.303 2.312 2.288 2.312 20,414,048 2.3034 0.85%
2019-03-08 0 4.710 4.700 4.710 4.690 4.740 9,169,106 43,237,034 4.7155 2.293 2.288 2.293 2.283 2.308 18,834,796 2.2956 -0.21%
2019-03-07 0 4.720 4.710 4.720 4.680 4.720 7,737,290 36,394,481 4.7038 2.298 2.293 2.298 2.278 2.298 15,893,620 2.2899 0.85%
2019-03-06 0 4.680 4.670 4.680 4.660 4.720 13,665,172 63,934,744 4.6787 2.278 2.273 2.278 2.269 2.298 28,070,428 2.2777 -0.64%
2019-03-05 0 4.710 4.690 4.710 4.680 4.740 13,928,318 65,521,096 4.7042 2.293 2.283 2.293 2.278 2.308 28,610,972 2.2901 -0.42%
2019-03-04 0 4.730 4.730 4.740 4.710 4.770 8,798,383 41,667,085 4.7358 2.303 2.303 2.308 2.293 2.322 18,073,273 2.3055 0.21%
2019-03-01 0 4.720 4.720 4.730 4.700 4.790 13,532,171 63,988,560 4.7286 2.298 2.298 2.303 2.288 2.332 27,797,223 2.3020 0.00%
2019-02-28 0 4.720 4.710 4.720 4.680 4.730 13,659,523 64,392,879 4.7141 2.298 2.293 2.298 2.278 2.303 28,058,824 2.2949 0.00%
2019-02-27 0 4.720 4.710 4.720 4.690 4.740 11,042,824 52,020,748 4.7108 2.298 2.293 2.298 2.283 2.308 22,683,710 2.2933 0.43%
2019-02-26 0 4.700 4.680 4.700 4.660 4.760 12,628,088 59,245,373 4.6916 2.288 2.278 2.288 2.269 2.317 25,940,093 2.2839 -0.21%
2019-02-25 0 4.710 4.710 4.740 4.710 4.790 13,558,873 64,462,771 4.7543 2.293 2.293 2.308 2.293 2.332 27,852,073 2.3145 -0.84%
2019-02-22 0 4.750 4.740 4.750 4.740 4.790 6,608,136 31,447,292 4.7589 2.312 2.308 2.312 2.308 2.332 13,574,158 2.3167 0.21%
2019-02-21 0 4.740 4.740 4.750 4.730 4.790 8,164,176 38,800,179 4.7525 2.308 2.308 2.312 2.303 2.332 16,770,511 2.3136 -0.42%
2019-02-20 0 4.760 4.760 4.780 4.760 4.820 6,074,550 29,056,721 4.7834 2.317 2.317 2.327 2.317 2.346 12,478,088 2.3286 0.21%
2019-02-19 0 4.750 4.750 4.760 4.750 4.810 7,680,805 36,636,807 4.7699 2.312 2.312 2.317 2.312 2.342 15,777,590 2.3221 -1.04%
2019-02-18 0 4.800 4.790 4.800 4.750 4.820 4,863,713 23,350,615 4.8010 2.337 2.332 2.337 2.312 2.346 9,990,837 2.3372 0.84%
2019-02-15 0 4.760 4.750 4.760 4.710 4.790 8,931,099 42,358,206 4.7428 2.317 2.312 2.317 2.293 2.332 18,345,892 2.3089 0.63%
2019-02-14 0 4.730 4.730 4.740 4.720 4.820 12,728,061 60,438,420 4.7484 2.303 2.303 2.308 2.298 2.346 26,145,454 2.3116 -2.27%
2019-02-13 0 4.840 4.820 4.840 4.760 4.840 9,856,434 47,531,481 4.8224 2.356 2.346 2.356 2.317 2.356 20,246,677 2.3476 1.26%
2019-02-12 0 4.780 4.770 4.780 4.720 4.820 8,153,570 38,986,877 4.7816 2.327 2.322 2.327 2.298 2.346 16,748,725 2.3278 0.42%
2019-02-11 0 4.760 4.740 4.760 4.730 4.780 4,415,002 20,991,204 4.7545 2.317 2.308 2.317 2.303 2.327 9,069,114 2.3146 0.21%
2019-02-08 0 4.750 4.740 4.750 4.650 4.750 7,789,710 36,822,348 4.7270 2.312 2.308 2.312 2.264 2.312 16,001,298 2.3012 2.15%
2019-02-04 0 4.650 4.650 4.690 4.650 4.720 3,541,215 16,538,034 4.6702 2.264 2.264 2.283 2.264 2.298 7,274,217 2.2735 -1.27%
2019-02-01 0 4.710 4.690 4.710 4.670 4.720 6,449,750 30,276,875 4.6943 2.293 2.283 2.293 2.273 2.298 13,248,808 2.2853 0.86%
2019-01-31 0 4.670 4.660 4.670 4.670 4.840 18,213,405 86,156,781 4.7304 2.273 2.269 2.273 2.273 2.356 37,413,219 2.3028 -3.31%
2019-01-30 0 4.830 4.810 4.830 4.760 4.830 13,953,821 67,210,981 4.8167 2.351 2.342 2.351 2.317 2.351 28,663,359 2.3448 1.47%
2019-01-29 0 4.760 4.760 4.770 4.690 4.770 10,980,695 52,154,482 4.7497 2.317 2.317 2.322 2.283 2.322 22,556,087 2.3122 0.21%
2019-01-28 0 4.750 4.740 4.750 4.730 4.770 7,212,009 34,301,882 4.7562 2.312 2.308 2.312 2.303 2.322 14,814,609 2.3154 0.42%
2019-01-25 0 4.730 4.730 4.750 4.710 4.780 7,749,232 36,781,073 4.7464 2.303 2.303 2.312 2.293 2.327 15,918,150 2.3106 0.00%
2019-01-24 0 4.730 4.730 4.740 4.720 4.760 5,834,758 27,630,417 4.7355 2.303 2.303 2.308 2.298 2.317 11,985,517 2.3053 -0.21%
2019-01-23 0 4.740 4.720 4.740 4.690 4.760 7,293,155 34,548,352 4.7371 2.308 2.298 2.308 2.283 2.317 14,981,296 2.3061 0.85%
2019-01-22 0 4.700 4.680 4.700 4.650 4.700 5,326,570 24,938,295 4.6819 2.288 2.278 2.288 2.264 2.288 10,941,619 2.2792 0.86%
2019-01-21 0 4.660 4.660 4.680 4.650 4.760 5,455,339 25,596,932 4.6921 2.269 2.269 2.278 2.264 2.317 11,206,131 2.2842 -1.89%
2019-01-18 0 4.750 4.730 4.750 4.740 4.800 5,426,668 25,861,763 4.7657 2.312 2.303 2.312 2.308 2.337 11,147,236 2.3200 0.00%
2019-01-17 0 4.750 4.730 4.750 4.700 4.780 5,421,496 25,717,953 4.7437 2.312 2.303 2.312 2.288 2.327 11,136,612 2.3093 -0.21%
2019-01-16 0 4.760 4.750 4.760 4.700 4.760 6,254,385 29,690,869 4.7472 2.317 2.312 2.317 2.288 2.317 12,847,498 2.3110 0.63%
2019-01-15 0 4.730 4.720 4.730 4.670 4.740 7,218,798 34,089,320 4.7223 2.303 2.298 2.303 2.273 2.308 14,828,555 2.2989 1.28%
2019-01-14 0 4.670 4.670 4.680 4.640 4.710 4,768,471 22,369,977 4.6912 2.273 2.273 2.278 2.259 2.293 9,795,195 2.2838 -0.43%
2019-01-11 0 4.690 4.670 4.690 4.630 4.700 6,277,223 29,408,351 4.6849 2.283 2.273 2.283 2.254 2.288 12,894,411 2.2807 0.64%
2019-01-10 0 4.660 4.640 4.660 4.510 4.670 8,984,878 41,658,616 4.6365 2.269 2.259 2.269 2.196 2.273 18,456,363 2.2571 -0.43%
2019-01-09 0 4.680 4.670 4.680 4.600 4.680 7,631,909 35,564,763 4.6600 2.278 2.273 2.278 2.239 2.278 15,677,150 2.2686 1.08%
2019-01-08 0 4.630 4.630 4.640 4.610 4.650 6,858,195 31,763,628 4.6315 2.254 2.254 2.259 2.244 2.264 14,087,819 2.2547 0.22%
2019-01-07 0 4.620 4.610 4.620 4.510 4.620 6,822,551 31,280,500 4.5849 2.249 2.244 2.249 2.196 2.249 14,014,601 2.2320 2.44%
2019-01-04 0 4.510 4.500 4.510 4.400 4.510 6,909,310 30,957,202 4.4805 2.196 2.191 2.196 2.142 2.196 14,192,817 2.1812 2.50%
2019-01-03 0 4.400 4.400 4.420 4.390 4.500 12,405,032 55,055,057 4.4381 2.142 2.142 2.152 2.137 2.191 25,481,901 2.1606 -2.65%
2019-01-02 0 4.520 4.510 4.520 4.480 4.560 4,472,999 20,228,177 4.5223 2.200 2.196 2.200 2.181 2.220 9,188,249 2.2015 0.22%
2018-12-31 0 4.510 4.510 4.530 4.500 4.570 2,021,891 9,166,126 4.5334 2.196 2.196 2.205 2.191 2.225 4,153,284 2.2070 0.22%
2018-12-28 0 4.500 4.500 4.520 4.500 4.540 4,326,522 19,521,484 4.5121 2.191 2.191 2.200 2.191 2.210 8,887,362 2.1965 -0.88%
2018-12-27 0 4.540 4.530 4.540 4.520 4.600 6,974,124 31,803,378 4.5602 2.210 2.205 2.210 2.200 2.239 14,325,956 2.2200 -1.52%
2018-12-24 0 4.610 4.600 4.610 4.510 4.610 3,146,259 14,380,107 4.5705 2.244 2.239 2.244 2.196 2.244 6,462,914 2.2250 2.22%
2018-12-21 0 4.510 4.510 4.530 4.510 4.580 25,552,343 115,624,391 4.5250 2.196 2.196 2.205 2.196 2.230 52,488,561 2.2028 -2.38%
2018-12-20 0 4.620 4.620 4.630 4.560 4.670 7,249,974 33,553,588 4.6281 2.249 2.249 2.254 2.220 2.273 14,892,595 2.2530 2.21%
2018-12-19 0 4.520 4.520 4.530 4.510 4.650 14,935,197 68,005,974 4.5534 2.200 2.200 2.205 2.196 2.264 30,679,261 2.2167 -2.59%
2018-12-18 0 4.640 4.640 4.650 4.590 4.670 16,191,813 75,166,646 4.6423 2.259 2.259 2.264 2.234 2.273 33,260,549 2.2599 -0.22%
2018-12-17 0 4.650 4.640 4.650 4.600 4.680 10,205,242 47,447,615 4.6493 2.264 2.259 2.264 2.239 2.278 20,963,184 2.2634 0.22%
2018-12-14 0 4.640 4.610 4.640 4.580 4.680 6,979,662 32,282,244 4.6252 2.259 2.244 2.259 2.230 2.278 14,337,332 2.2516 -0.22%
2018-12-13 0 4.650 4.650 4.660 4.630 4.720 5,037,449 23,525,762 4.6702 2.264 2.264 2.269 2.254 2.298 10,347,718 2.2735 0.00%
2018-12-12 0 4.650 4.650 4.660 4.570 4.730 12,927,646 60,383,050 4.6708 2.264 2.264 2.269 2.225 2.303 26,555,433 2.2738 1.09%
2018-12-11 0 4.600 4.600 4.610 4.580 4.650 5,317,474 24,521,904 4.6116 2.239 2.239 2.244 2.230 2.264 10,922,934 2.2450 -0.86%
2018-12-10 0 4.640 4.640 4.650 4.540 4.670 7,637,851 35,231,907 4.6128 2.259 2.259 2.264 2.210 2.273 15,689,356 2.2456 0.87%
2018-12-07 0 4.600 4.580 4.600 4.570 4.750 10,813,326 49,950,710 4.6194 2.239 2.230 2.239 2.225 2.312 22,212,285 2.2488 -0.43%
2018-12-06 0 4.620 4.610 4.620 4.480 4.620 10,643,249 48,708,297 4.5765 2.249 2.244 2.249 2.181 2.249 21,862,920 2.2279 2.21%
2018-12-05 0 4.520 4.520 4.530 4.450 4.530 1,949,089 8,782,847 4.5061 2.200 2.200 2.205 2.166 2.205 4,003,738 2.1937 0.22%
2018-12-04 0 4.510 4.490 4.510 4.460 4.530 8,334,808 37,462,772 4.4947 2.196 2.186 2.196 2.171 2.205 17,121,016 2.1881 -0.22%
2018-12-03 0 4.520 4.510 4.520 4.500 4.610 10,023,299 45,708,199 4.5602 2.200 2.196 2.200 2.191 2.244 20,589,444 2.2200 -1.53%
2018-11-30 0 4.590 4.590 4.600 4.480 4.600 22,746,157 104,181,154 4.5802 2.234 2.234 2.239 2.181 2.239 46,724,210 2.2297 1.32%
2018-11-29 0 4.530 4.520 4.530 4.420 4.530 15,328,247 69,022,659 4.5030 2.205 2.200 2.205 2.152 2.205 31,486,648 2.1921 2.49%
2018-11-28 0 4.420 4.420 4.450 4.380 4.490 29,710,137 131,721,480 4.4336 2.152 2.152 2.166 2.132 2.186 61,029,328 2.1583 0.91%
2018-11-27 0 4.380 4.380 4.390 4.340 4.390 6,683,738 29,264,698 4.3785 2.132 2.132 2.137 2.113 2.137 13,729,457 2.1315 0.23%
2018-11-26 0 4.370 4.360 4.370 4.260 4.370 9,053,423 39,244,849 4.3348 2.127 2.123 2.127 2.074 2.127 18,597,165 2.1103 0.46%
2018-11-23 0 4.350 4.340 4.350 4.310 4.350 4,939,809 21,394,062 4.3309 2.118 2.113 2.118 2.098 2.118 10,147,150 2.1084 0.69%
2018-11-22 0 4.320 4.320 4.330 4.310 4.340 4,354,240 18,825,933 4.3236 2.103 2.103 2.108 2.098 2.113 8,944,299 2.1048 0.23%
2018-11-21 0 4.310 4.310 4.320 4.300 4.350 4,889,605 21,115,826 4.3185 2.098 2.098 2.103 2.093 2.118 10,044,023 2.1023 -0.23%
2018-11-20 0 4.320 4.320 4.330 4.320 4.360 5,389,188 23,373,864 4.3372 2.103 2.103 2.108 2.103 2.123 11,070,246 2.1114 -0.69%
2018-11-19 0 4.350 4.350 4.370 4.340 4.400 11,287,721 49,207,604 4.3594 2.118 2.118 2.127 2.113 2.142 23,186,767 2.1222 0.00%
2018-11-16 0 4.350 4.330 4.350 4.320 4.360 14,611,503 63,345,236 4.3353 2.118 2.108 2.118 2.103 2.123 30,014,342 2.1105 0.69%
2018-11-15 0 4.320 4.320 4.330 4.300 4.340 10,175,835 43,963,460 4.3204 2.103 2.103 2.108 2.093 2.113 20,902,777 2.1032 0.23%
2018-11-14 0 4.310 4.310 4.330 4.290 4.350 8,157,073 35,237,806 4.3199 2.098 2.098 2.108 2.088 2.118 16,755,920 2.1030 -0.69%
2018-11-13 0 4.340 4.330 4.340 4.280 4.340 4,050,761 17,518,264 4.3247 2.113 2.108 2.113 2.084 2.113 8,320,905 2.1053 0.00%
2018-11-12 0 4.340 4.310 4.340 4.270 4.340 4,188,990 18,072,420 4.3143 2.113 2.098 2.113 2.079 2.113 8,604,849 2.1003 0.70%
2018-11-09 0 4.310 4.300 4.310 4.270 4.340 5,226,358 22,463,898 4.2982 2.098 2.093 2.098 2.079 2.113 10,735,767 2.0924 -0.46%
2018-11-08 0 4.330 4.320 4.330 4.310 4.410 10,695,430 46,373,974 4.3359 2.108 2.103 2.108 2.098 2.147 21,970,108 2.1108 -2.04%
2018-11-07 0 4.420 4.400 4.420 4.370 4.430 4,373,576 19,283,083 4.4090 2.152 2.142 2.152 2.127 2.157 8,984,018 2.1464 0.23%
2018-11-06 0 4.410 4.400 4.410 4.290 4.410 6,124,007 26,823,701 4.3801 2.147 2.142 2.147 2.088 2.147 12,579,681 2.1323 2.80%
2018-11-05 0 4.290 4.290 4.300 4.280 4.380 5,661,448 24,408,683 4.3114 2.088 2.088 2.093 2.084 2.132 11,629,511 2.0989 -2.05%
2018-11-02 0 4.380 4.370 4.380 4.280 4.420 9,361,440 40,860,267 4.3647 2.132 2.127 2.132 2.084 2.152 19,229,881 2.1248 2.58%
2018-11-01 0 4.270 4.260 4.270 4.250 4.340 6,467,340 27,663,230 4.2774 2.079 2.074 2.079 2.069 2.113 13,284,941 2.0823 -0.70%
2018-10-31 0 4.300 4.290 4.300 4.240 4.300 7,916,348 33,924,571 4.2854 2.093 2.088 2.093 2.064 2.093 16,261,433 2.0862 1.42%
2018-10-30 0 4.240 4.240 4.250 4.230 4.290 4,404,965 18,742,239 4.2548 2.064 2.064 2.069 2.059 2.088 9,048,496 2.0713 -0.93%
2018-10-29 0 4.280 4.270 4.280 4.270 4.310 6,212,102 26,596,381 4.2814 2.084 2.079 2.084 2.079 2.098 12,760,642 2.0843 -0.70%
2018-10-26 0 4.310 4.290 4.310 4.280 4.340 5,935,504 25,521,291 4.2998 2.098 2.088 2.098 2.084 2.113 12,192,466 2.0932 -0.69%
2018-10-25 0 4.340 4.340 4.350 4.280 4.350 3,449,087 14,932,306 4.3294 2.113 2.113 2.118 2.084 2.118 7,084,971 2.1076 -0.46%
2018-10-24 0 4.360 4.360 4.370 4.360 4.450 3,669,867 16,089,881 4.3843 2.123 2.123 2.127 2.123 2.166 7,538,488 2.1344 -1.36%
2018-10-23 0 4.420 4.410 4.420 4.390 4.450 11,199,707 49,402,077 4.4110 2.152 2.147 2.152 2.137 2.166 23,005,973 2.1474 -0.67%
2018-10-22 0 4.450 4.450 4.470 4.450 4.560 9,650,791 43,171,084 4.4733 2.166 2.166 2.176 2.166 2.220 19,824,254 2.1777 -1.98%
2018-10-19 0 4.540 4.530 4.540 4.510 4.550 10,459,152 47,446,073 4.5363 2.210 2.205 2.210 2.196 2.215 21,484,755 2.2084 -0.44%
2018-10-18 0 4.560 4.540 4.560 4.500 4.560 16,125,001 73,073,955 4.5317 2.220 2.210 2.220 2.191 2.220 33,123,307 2.2061 0.22%
2018-10-16 0 4.550 4.540 4.550 4.430 4.550 20,074,494 90,396,063 4.5030 2.215 2.210 2.215 2.157 2.215 41,236,191 2.1922 2.94%
2018-10-15 0 4.420 4.410 4.420 4.320 4.440 18,318,419 80,704,658 4.4057 2.152 2.147 2.152 2.103 2.161 37,628,935 2.1447 3.27%
2018-10-12 0 4.280 4.280 4.310 4.190 4.330 14,085,972 60,106,746 4.2671 2.084 2.084 2.098 2.040 2.108 28,934,818 2.0773 0.94%
2018-10-11 0 4.240 4.240 4.250 4.240 4.350 18,342,206 78,367,040 4.2725 2.064 2.064 2.069 2.064 2.118 37,677,797 2.0799 -2.97%
2018-10-10 0 4.370 4.370 4.380 4.370 4.460 18,812,994 82,871,138 4.4050 2.127 2.127 2.132 2.127 2.171 38,644,870 2.1444 -1.13%
2018-10-09 0 4.420 4.410 4.420 4.370 4.470 11,458,859 50,693,247 4.4239 2.152 2.147 2.152 2.127 2.176 23,538,312 2.1536 0.45%
2018-10-08 0 4.400 4.390 4.400 4.370 4.410 8,244,049 36,162,042 4.3864 2.142 2.137 2.142 2.127 2.147 16,934,583 2.1354 0.46%
2018-10-05 0 4.380 4.380 4.390 4.370 4.460 5,149,638 22,614,956 4.3916 2.132 2.132 2.137 2.127 2.171 10,578,172 2.1379 -1.57%
2018-10-04 0 4.450 4.440 4.450 4.440 4.510 3,371,201 15,040,032 4.4613 2.166 2.161 2.166 2.161 2.196 6,924,981 2.1719 -0.89%
2018-10-03 0 4.490 4.480 4.490 4.440 4.500 6,386,235 28,598,820 4.4782 2.186 2.181 2.186 2.161 2.191 13,118,338 2.1801 -0.88%
2018-10-02 0 4.530 4.520 4.530 4.480 4.560 8,081,185 36,505,554 4.5174 2.205 2.200 2.205 2.181 2.220 16,600,034 2.1991 -0.66%
2018-09-28 0 4.560 4.560 4.570 4.430 4.560 14,082,774 63,628,184 4.5182 2.220 2.220 2.225 2.157 2.220 28,928,249 2.1995 2.93%
2018-09-27 0 4.430 4.430 4.440 4.410 4.460 9,955,861 44,135,960 4.4332 2.157 2.157 2.161 2.147 2.171 20,450,916 2.1581 -0.23%
2018-09-26 0 4.440 4.430 4.440 4.410 4.470 5,866,180 26,107,837 4.4506 2.161 2.157 2.161 2.147 2.176 12,050,063 2.1666 0.68%
2018-09-24 0 4.410 4.410 4.420 4.360 4.570 11,901,005 52,738,704 4.4314 2.147 2.147 2.152 2.123 2.225 24,446,550 2.1573 0.92%
2018-09-21 0 4.370 4.370 4.390 4.370 4.480 18,935,888 83,215,151 4.3946 2.127 2.127 2.137 2.127 2.181 38,897,314 2.1394 -1.80%
2018-09-20 0 4.450 4.440 4.450 4.340 4.450 10,795,378 47,760,521 4.4242 2.166 2.161 2.166 2.113 2.166 22,175,417 2.1538 3.25%
2018-09-19 0 4.310 4.310 4.320 4.300 4.440 7,550,840 32,839,854 4.3492 2.098 2.098 2.103 2.093 2.161 15,510,622 2.1172 -2.27%
2018-09-18 0 4.410 4.400 4.410 4.250 4.410 11,472,661 49,999,100 4.3581 2.147 2.142 2.147 2.069 2.147 23,566,663 2.1216 3.04%
2018-09-17 0 4.280 4.260 4.280 4.160 4.280 4,388,650 18,641,471 4.2477 2.084 2.074 2.084 2.025 2.084 9,014,982 2.0678 1.90%
2018-09-14 0 4.200 4.190 4.200 4.190 4.230 2,963,037 12,448,327 4.2012 2.045 2.040 2.045 2.040 2.059 6,086,547 2.0452 -0.47%
2018-09-13 0 4.220 4.210 4.220 4.190 4.220 3,736,523 15,723,452 4.2080 2.054 2.050 2.054 2.040 2.054 7,675,410 2.0485 0.96%
2018-09-12 0 4.180 4.170 4.180 4.070 4.180 11,192,402 46,383,586 4.1442 2.035 2.030 2.035 1.981 2.035 22,990,967 2.0175 2.45%
2018-09-11 0 4.080 4.080 4.090 4.080 4.170 8,741,364 35,802,272 4.0957 1.986 1.986 1.991 1.986 2.030 17,956,147 1.9939 -1.21%
2018-09-10 0 4.130 4.130 4.140 4.120 4.200 6,297,670 26,173,403 4.1560 2.011 2.011 2.015 2.006 2.045 12,936,412 2.0232 -1.20%
2018-09-07 0 4.180 4.180 4.190 4.180 4.220 9,017,478 37,815,842 4.1936 2.035 2.035 2.040 2.035 2.054 18,523,328 2.0415 -0.71%
2018-09-06 0 4.210 4.210 4.220 4.190 4.250 8,497,632 35,853,296 4.2192 2.050 2.050 2.054 2.040 2.069 17,455,482 2.0540 0.00%
2018-09-05 0 4.210 4.210 4.220 4.210 4.290 4,156,284 17,625,908 4.2408 2.050 2.050 2.054 2.050 2.088 8,537,666 2.0645 -1.41%
2018-09-04 0 4.270 4.270 4.280 4.260 4.300 3,227,160 13,814,707 4.2808 2.079 2.079 2.084 2.074 2.093 6,629,098 2.0839 0.00%
2018-09-03 0 4.270 4.270 4.280 4.170 4.290 4,822,964 20,456,172 4.2414 2.079 2.079 2.084 2.030 2.088 9,907,132 2.0648 2.40%
2018-08-31 0 4.170 4.170 4.190 4.170 4.230 12,405,437 52,002,335 4.1919 2.030 2.030 2.040 2.030 2.059 25,482,733 2.0407 -1.42%
2018-08-30 0 4.230 4.230 4.240 4.190 4.250 4,498,815 18,985,159 4.2200 2.059 2.059 2.064 2.040 2.069 9,241,279 2.0544 0.71%
2018-08-29 0 4.200 4.200 4.210 4.180 4.240 5,057,189 21,263,606 4.2046 2.045 2.045 2.050 2.035 2.064 10,388,267 2.0469 0.00%
2018-08-28 0 4.200 4.190 4.200 4.200 4.280 4,647,532 19,623,539 4.2224 2.045 2.040 2.045 2.045 2.084 9,546,767 2.0555 -0.02%
2018-08-27 0 4.290 4.290 4.300 4.270 4.310 3,951,929 16,977,832 4.2961 2.045 2.045 2.050 2.036 2.055 8,290,067 2.0480 0.70%
2018-08-24 0 4.260 4.260 4.280 4.260 4.350 11,700,427 50,133,982 4.2848 2.031 2.031 2.040 2.031 2.074 24,544,297 2.0426 -1.62%
2018-08-23 0 4.330 4.330 4.340 4.330 4.380 4,346,202 18,886,356 4.3455 2.064 2.064 2.069 2.064 2.088 9,117,144 2.0715 -0.92%
2018-08-22 0 4.370 4.360 4.370 4.360 4.390 3,727,342 16,283,970 4.3688 2.083 2.078 2.083 2.078 2.093 7,818,944 2.0826 -0.23%
2018-08-21 0 4.380 4.370 4.380 4.370 4.400 5,699,989 24,981,711 4.3828 2.088 2.083 2.088 2.083 2.098 11,957,019 2.0893 -0.23%
2018-08-20 0 4.390 4.380 4.390 4.370 4.400 4,524,228 19,854,335 4.3884 2.093 2.088 2.093 2.083 2.098 9,490,593 2.0920 -0.23%
2018-08-17 0 4.400 4.390 4.400 4.350 4.440 4,666,953 20,444,123 4.3806 2.098 2.093 2.098 2.074 2.117 9,789,991 2.0883 1.62%
2018-08-16 0 4.330 4.330 4.340 4.270 4.390 8,898,878 38,559,278 4.3330 2.064 2.064 2.069 2.036 2.093 18,667,413 2.0656 0.93%
2018-08-15 0 4.290 4.280 4.290 4.290 4.370 10,288,288 44,416,477 4.3172 2.045 2.040 2.045 2.045 2.083 21,582,015 2.0580 -1.38%
2018-08-14 0 4.350 4.350 4.360 4.340 4.380 5,376,969 23,446,729 4.3606 2.074 2.074 2.078 2.069 2.088 11,279,411 2.0787 0.00%
2018-08-13 0 4.350 4.350 4.360 4.350 4.410 6,144,824 26,845,851 4.3689 2.074 2.074 2.078 2.074 2.102 12,890,161 2.0827 -1.14%
2018-08-10 0 4.400 4.400 4.410 4.400 4.480 9,661,840 42,597,934 4.4089 2.098 2.098 2.102 2.098 2.136 20,267,899 2.1017 -1.12%
2018-08-09 0 4.450 4.440 4.450 4.450 4.470 4,332,654 19,306,668 4.4561 2.121 2.117 2.121 2.121 2.131 9,088,724 2.1242 -0.67%
2018-08-08 0 4.480 4.480 4.490 4.480 4.520 4,900,072 21,998,889 4.4895 2.136 2.136 2.140 2.136 2.155 10,279,011 2.1402 -0.22%
2018-08-07 0 4.490 4.490 4.500 4.480 4.560 4,967,884 22,374,812 4.5039 2.140 2.140 2.145 2.136 2.174 10,421,262 2.1470 -0.88%
2018-08-06 0 4.530 4.530 4.550 4.450 4.550 3,246,950 14,697,224 4.5265 2.159 2.159 2.169 2.121 2.169 6,811,213 2.1578 0.00%
2018-08-03 0 4.530 4.520 4.530 4.480 4.540 3,465,532 15,653,713 4.5170 2.159 2.155 2.159 2.136 2.164 7,269,739 2.1533 1.57%
2018-08-02 0 4.460 4.460 4.470 4.460 4.560 4,570,259 20,479,889 4.4811 2.126 2.126 2.131 2.126 2.174 9,587,154 2.1362 -2.62%
2018-08-01 0 4.580 4.550 4.580 4.530 4.580 3,961,511 18,090,073 4.5665 2.183 2.169 2.183 2.159 2.183 8,310,167 2.1769 0.00%
2018-07-31 0 4.580 4.570 4.580 4.500 4.580 5,922,299 26,992,637 4.5578 2.183 2.179 2.183 2.145 2.183 12,423,364 2.1727 1.10%
2018-07-30 0 4.530 4.510 4.530 4.490 4.530 3,034,270 13,716,021 4.5204 2.159 2.150 2.159 2.140 2.159 6,365,069 2.1549 0.44%
2018-07-27 0 4.510 4.490 4.510 4.470 4.510 3,548,862 15,937,629 4.4909 2.150 2.140 2.150 2.131 2.150 7,444,542 2.1408 0.89%
2018-07-26 0 4.470 4.470 4.480 4.460 4.530 2,625,820 11,763,437 4.4799 2.131 2.131 2.136 2.126 2.159 5,508,252 2.1356 -0.67%
2018-07-25 0 4.500 4.490 4.500 4.480 4.520 6,460,582 29,040,822 4.4951 2.145 2.140 2.145 2.136 2.155 13,552,535 2.1428 0.90%
2018-07-24 0 4.460 4.460 4.470 4.460 4.500 6,567,057 29,351,904 4.4696 2.126 2.126 2.131 2.126 2.145 13,775,890 2.1307 -0.45%
2018-07-23 0 4.480 4.470 4.480 4.440 4.520 4,275,211 19,135,807 4.4760 2.136 2.131 2.136 2.117 2.155 8,968,224 2.1337 -0.44%
2018-07-20 0 4.500 4.490 4.500 4.460 4.530 3,925,060 17,669,224 4.5016 2.145 2.140 2.145 2.126 2.159 8,233,703 2.1460 -0.66%
2018-07-19 0 4.530 4.510 4.530 4.500 4.560 3,644,974 16,502,298 4.5274 2.159 2.150 2.159 2.145 2.174 7,646,159 2.1582 0.00%
2018-07-18 0 4.530 4.520 4.530 4.520 4.560 2,999,105 13,585,673 4.5299 2.159 2.155 2.159 2.155 2.174 6,291,302 2.1594 -0.44%
2018-07-17 0 4.550 4.540 4.550 4.510 4.550 3,487,309 15,843,476 4.5432 2.169 2.164 2.169 2.150 2.169 7,315,421 2.1658 0.44%
2018-07-16 0 4.530 4.510 4.530 4.490 4.560 1,456,548 6,578,280 4.5163 2.159 2.150 2.159 2.140 2.174 3,055,439 2.1530 -0.22%
2018-07-13 0 4.540 4.520 4.540 4.480 4.570 3,361,993 15,256,079 4.5378 2.164 2.155 2.164 2.136 2.179 7,052,542 2.1632 0.67%
2018-07-12 0 4.510 4.500 4.510 4.460 4.540 3,202,322 14,368,569 4.4869 2.150 2.145 2.150 2.126 2.164 6,717,596 2.1389 -0.22%
2018-07-11 0 4.520 4.510 4.520 4.470 4.560 5,364,687 24,236,982 4.5179 2.155 2.150 2.155 2.131 2.174 11,253,647 2.1537 -0.88%
2018-07-10 0 4.560 4.540 4.560 4.480 4.570 5,240,906 23,833,932 4.5477 2.174 2.164 2.174 2.136 2.179 10,993,988 2.1679 0.22%
2018-07-09 0 4.550 4.540 4.550 4.460 4.550 5,004,182 22,634,864 4.5232 2.169 2.164 2.169 2.126 2.169 10,497,406 2.1562 1.34%
2018-07-06 0 4.490 4.470 4.490 4.400 4.490 9,735,940 43,498,718 4.4678 2.140 2.131 2.140 2.098 2.140 20,423,340 2.1299 2.05%
2018-07-05 0 4.400 4.390 4.400 4.360 4.400 3,046,027 13,356,758 4.3850 2.098 2.093 2.098 2.078 2.098 6,389,732 2.0903 0.46%
2018-07-04 0 4.380 4.370 4.380 4.350 4.390 1,979,407 8,650,234 4.3701 2.088 2.083 2.088 2.074 2.093 4,152,255 2.0833 0.69%
2018-07-03 0 4.350 4.350 4.360 4.350 4.440 6,388,439 27,930,391 4.3720 2.074 2.074 2.078 2.074 2.117 13,401,198 2.0842 -1.58%
2018-06-29 0 4.420 4.410 4.420 4.420 4.510 9,008,867 39,996,594 4.4397 2.107 2.102 2.107 2.107 2.150 18,898,140 2.1164 -2.00%
2018-06-28 0 4.510 4.500 4.510 4.470 4.510 9,147,806 41,115,347 4.4946 2.150 2.145 2.150 2.131 2.150 19,189,596 2.1426 0.22%
2018-06-27 0 4.500 4.500 4.510 4.440 4.510 8,937,040 40,129,341 4.4902 2.145 2.145 2.150 2.117 2.150 18,747,467 2.1405 0.67%
2018-06-26 0 4.470 4.470 4.490 4.440 4.510 10,544,574 47,240,585 4.4801 2.131 2.131 2.140 2.117 2.150 22,119,633 2.1357 0.00%
2018-06-25 0 4.470 4.460 4.470 4.440 4.490 5,765,146 25,738,749 4.4645 2.131 2.126 2.131 2.117 2.140 12,093,700 2.1283 -0.45%
2018-06-22 0 4.490 4.490 4.500 4.480 4.610 7,271,514 32,809,997 4.5121 2.140 2.140 2.145 2.136 2.198 15,253,648 2.1510 0.67%
2018-06-21 0 4.460 4.460 4.480 4.460 4.530 6,707,473 30,054,894 4.4808 2.126 2.126 2.136 2.126 2.159 14,070,445 2.1360 0.68%
2018-06-20 0 4.430 4.430 4.440 4.400 4.490 10,440,303 46,289,866 4.4338 2.112 2.112 2.117 2.098 2.140 21,900,901 2.1136 0.00%
2018-06-19 0 4.430 4.430 4.450 4.420 4.590 14,800,261 66,098,592 4.4660 2.112 2.112 2.121 2.107 2.188 31,046,901 2.1290 -1.12%
2018-06-15 0 4.480 4.480 4.490 4.480 4.550 19,469,022 87,534,888 4.4961 2.136 2.136 2.140 2.136 2.169 40,840,685 2.1433 -0.22%
2018-06-14 0 4.490 4.490 4.500 4.490 4.570 11,702,175 52,757,166 4.5083 2.140 2.140 2.145 2.140 2.179 24,547,964 2.1491 -1.10%
2018-06-13 0 4.540 4.540 4.550 4.540 4.610 7,954,572 36,279,559 4.5608 2.164 2.164 2.169 2.164 2.198 16,686,517 2.1742 -1.30%
2018-06-12 0 4.600 4.580 4.600 4.570 4.620 3,426,868 15,744,128 4.5943 2.193 2.183 2.193 2.179 2.202 7,188,632 2.1901 0.00%
2018-06-11 0 4.600 4.580 4.600 4.570 4.600 4,369,864 20,039,416 4.5858 2.193 2.183 2.193 2.179 2.193 9,166,780 2.1861 0.88%
2018-06-08 0 4.560 4.560 4.570 4.560 4.650 6,672,260 30,575,347 4.5825 2.174 2.174 2.179 2.174 2.217 13,996,577 2.1845 -1.51%
2018-06-07 0 4.630 4.610 4.630 4.600 4.660 5,427,905 25,098,242 4.6239 2.207 2.198 2.207 2.193 2.221 11,386,261 2.2043 -0.22%
2018-06-06 0 4.640 4.630 4.640 4.620 4.660 8,077,955 37,499,848 4.6422 2.212 2.207 2.212 2.202 2.221 16,945,341 2.2130 0.22%
2018-06-05 0 4.630 4.620 4.630 4.610 4.650 3,781,101 17,496,993 4.6275 2.207 2.202 2.207 2.198 2.217 7,931,716 2.2060 -0.22%
2018-06-04 0 4.640 4.620 4.640 4.610 4.650 4,872,436 22,603,428 4.6390 2.212 2.202 2.212 2.198 2.217 10,221,039 2.2115 0.87%
2018-06-01 0 4.600 4.600 4.610 4.590 4.650 7,576,597 34,963,791 4.6147 2.193 2.193 2.198 2.188 2.217 15,893,629 2.1999 -0.43%
2018-05-31 0 4.620 4.620 4.630 4.560 4.650 38,891,226 179,531,090 4.6162 2.202 2.202 2.207 2.174 2.217 81,583,159 2.2006 1.76%
2018-05-30 0 4.540 4.540 4.550 4.500 4.560 8,775,110 39,730,145 4.5276 2.164 2.164 2.169 2.145 2.174 18,407,782 2.1583 0.00%
2018-05-29 0 4.540 4.540 4.550 4.540 4.600 5,373,663 24,472,625 4.5542 2.164 2.164 2.169 2.164 2.193 11,272,476 2.1710 -0.87%
2018-05-28 0 4.580 4.580 4.590 4.570 4.620 3,974,035 18,237,091 4.5891 2.183 2.183 2.188 2.179 2.202 8,336,439 2.1876 -0.43%
2018-05-25 0 4.600 4.600 4.610 4.580 4.640 8,875,484 40,935,216 4.6122 2.193 2.193 2.198 2.183 2.212 18,618,339 2.1987 0.44%
2018-05-24 0 4.580 4.570 4.590 4.560 4.630 10,180,865 46,760,060 4.5929 2.183 2.179 2.188 2.174 2.207 21,356,671 2.1895 0.22%
2018-05-23 0 4.570 4.550 4.570 4.550 4.650 13,971,463 64,086,691 4.5870 2.179 2.169 2.179 2.169 2.217 29,308,310 2.1866 0.22%
2018-05-21 0 4.560 4.550 4.560 4.540 4.600 6,275,752 28,668,102 4.5681 2.174 2.169 2.174 2.164 2.193 13,164,812 2.1776 0.22%
2018-05-18 0 4.550 4.540 4.550 4.520 4.600 12,462,184 56,773,855 4.5557 2.169 2.164 2.169 2.155 2.193 26,142,255 2.1717 -0.87%
2018-05-17 0 4.590 4.570 4.590 4.550 4.640 9,494,500 43,620,333 4.5943 2.188 2.179 2.188 2.169 2.212 19,916,865 2.1901 0.22%
2018-05-16 0 4.580 4.580 4.590 4.560 4.650 10,420,961 47,909,261 4.5974 2.183 2.183 2.188 2.174 2.217 21,860,327 2.1916 -0.65%
2018-05-15 0 4.610 4.610 4.620 4.610 4.690 7,059,020 32,743,822 4.6386 2.198 2.198 2.202 2.198 2.236 14,807,894 2.2112 -1.28%
2018-05-14 0 4.670 4.650 4.670 4.610 4.750 9,353,917 43,562,628 4.6572 2.226 2.217 2.226 2.198 2.264 19,621,961 2.2201 -0.18%
2018-05-11 0 4.890 4.880 4.890 4.870 4.920 10,703,313 52,310,150 4.8873 2.230 2.226 2.230 2.221 2.244 23,469,141 2.2289 -0.61%
2018-05-10 0 4.920 4.900 4.920 4.860 4.920 6,892,331 33,813,980 4.9060 2.244 2.235 2.244 2.216 2.244 15,112,805 2.2374 0.20%
2018-05-09 0 4.910 4.900 4.910 4.870 4.910 9,416,889 46,106,676 4.8962 2.239 2.235 2.239 2.221 2.239 20,648,400 2.2329 0.41%
2018-05-08 0 4.890 4.880 4.890 4.850 4.890 5,245,978 25,585,436 4.8772 2.230 2.226 2.230 2.212 2.230 11,502,849 2.2243 0.41%
2018-05-07 0 4.870 4.850 4.870 4.830 4.880 3,609,258 17,527,347 4.8562 2.221 2.212 2.221 2.203 2.226 7,914,015 2.2147 -0.20%
2018-05-04 0 4.880 4.870 4.880 4.850 4.890 7,306,926 35,597,731 4.8718 2.226 2.221 2.226 2.212 2.230 16,021,887 2.2218 0.41%
2018-05-03 0 4.860 4.850 4.860 4.840 4.920 7,599,304 36,982,478 4.8666 2.216 2.212 2.216 2.207 2.244 16,662,984 2.2194 -1.02%
2018-05-02 0 4.910 4.900 4.910 4.840 4.910 11,009,080 53,811,572 4.8879 2.239 2.235 2.239 2.207 2.239 24,139,595 2.2292 0.82%
2018-04-30 0 4.870 4.850 4.870 4.810 4.870 10,519,444 50,992,323 4.8474 2.221 2.212 2.221 2.194 2.221 23,065,971 2.2107 0.83%
2018-04-27 0 4.830 4.820 4.830 4.740 4.830 6,539,826 31,426,429 4.8054 2.203 2.198 2.203 2.162 2.203 14,339,868 2.1915 1.05%
2018-04-26 0 4.780 4.750 4.780 4.730 4.780 5,177,056 24,640,553 4.7596 2.180 2.166 2.180 2.157 2.180 11,351,724 2.1706 0.63%
2018-04-25 0 4.750 4.740 4.750 4.740 4.800 5,744,112 27,370,438 4.7650 2.166 2.162 2.166 2.162 2.189 12,595,107 2.1731 -1.04%
2018-04-24 0 4.800 4.790 4.800 4.760 4.810 5,867,481 28,064,478 4.7831 2.189 2.185 2.189 2.171 2.194 12,865,618 2.1814 0.00%
2018-04-23 0 4.800 4.800 4.810 4.750 4.800 6,044,632 28,910,264 4.7828 2.189 2.189 2.194 2.166 2.189 13,254,057 2.1812 0.00%
2018-04-20 0 4.800 4.790 4.800 4.780 4.800 5,326,815 25,529,471 4.7926 2.189 2.185 2.189 2.180 2.189 11,680,100 2.1857 0.00%
2018-04-19 0 4.800 4.780 4.800 4.740 4.800 7,812,854 37,398,034 4.7867 2.189 2.180 2.189 2.162 2.189 17,131,235 2.1830 1.05%
2018-04-18 0 4.750 4.740 4.750 4.670 4.750 7,185,585 34,009,321 4.7330 2.166 2.162 2.166 2.130 2.166 15,755,823 2.1585 0.64%
2018-04-17 0 4.720 4.700 4.720 4.670 4.730 9,831,687 46,239,950 4.7032 2.153 2.143 2.153 2.130 2.157 21,557,927 2.1449 0.43%
2018-04-16 0 4.700 4.690 4.700 4.660 4.700 9,285,382 43,523,450 4.6873 2.143 2.139 2.143 2.125 2.143 20,360,045 2.1377 0.21%
2018-04-13 0 4.690 4.680 4.690 4.670 4.700 4,831,263 22,645,671 4.6873 2.139 2.134 2.139 2.130 2.143 10,593,504 2.1377 -0.21%
2018-04-12 0 4.700 4.680 4.700 4.630 4.700 6,502,834 30,439,306 4.6809 2.143 2.134 2.143 2.112 2.143 14,258,756 2.1348 0.86%
2018-04-11 0 4.660 4.640 4.660 4.630 4.670 4,497,400 20,912,380 4.6499 2.125 2.116 2.125 2.112 2.130 9,861,443 2.1206 0.00%
2018-04-10 0 4.660 4.640 4.660 4.610 4.660 7,907,990 36,718,411 4.6432 2.125 2.116 2.125 2.102 2.125 17,339,839 2.1176 0.22%
2018-04-09 0 4.650 4.650 4.660 4.600 4.710 14,790,891 68,835,529 4.6539 2.121 2.121 2.125 2.098 2.148 32,431,968 2.1225 1.09%
2018-04-06 0 4.600 4.600 4.620 4.570 4.620 7,367,865 33,928,405 4.6049 2.098 2.098 2.107 2.084 2.107 16,155,508 2.1001 0.88%
2018-04-04 0 4.560 4.550 4.560 4.540 4.640 10,767,218 49,236,673 4.5728 2.080 2.075 2.080 2.071 2.116 23,609,265 2.0855 -1.94%
2018-04-03 0 4.650 4.630 4.650 4.500 4.650 11,286,079 52,127,035 4.6187 2.121 2.112 2.121 2.052 2.121 24,746,971 2.1064 2.42%
2018-03-29 0 4.540 4.530 4.540 4.510 4.540 4,632,104 20,991,813 4.5318 2.071 2.066 2.071 2.057 2.071 10,156,808 2.0668 0.67%
2018-03-28 0 4.510 4.510 4.520 4.510 4.570 4,406,555 19,980,776 4.5343 2.057 2.057 2.061 2.057 2.084 9,662,247 2.0679 -1.10%
2018-03-27 0 4.560 4.550 4.560 4.550 4.580 4,442,139 20,263,666 4.5617 2.080 2.075 2.080 2.075 2.089 9,740,272 2.0804 0.88%
2018-03-26 0 4.520 4.520 4.530 4.520 4.560 7,104,829 32,178,716 4.5291 2.061 2.061 2.066 2.061 2.080 15,578,749 2.0656 -1.31%
2018-03-23 0 4.580 4.570 4.580 4.530 4.580 8,223,442 37,485,303 4.5583 2.089 2.084 2.089 2.066 2.089 18,031,531 2.0789 -0.43%
2018-03-22 0 4.600 4.590 4.600 4.570 4.620 6,149,240 28,267,651 4.5969 2.098 2.093 2.098 2.084 2.107 13,483,431 2.0965 -0.43%
2018-03-21 0 4.620 4.600 4.620 4.590 4.670 10,820,284 50,147,116 4.6345 2.107 2.098 2.107 2.093 2.130 23,725,623 2.1136 0.65%
2018-03-20 0 4.590 4.580 4.590 4.580 4.640 7,852,547 36,133,296 4.6015 2.093 2.089 2.093 2.089 2.116 17,218,270 2.0985 -1.08%
2018-03-19 0 4.640 4.640 4.650 4.620 4.690 9,754,113 45,370,503 4.6514 2.116 2.116 2.121 2.107 2.139 21,387,831 2.1213 -0.85%
2018-03-16 0 4.680 4.670 4.680 4.550 4.710 45,991,799 214,582,439 4.6657 2.134 2.130 2.134 2.075 2.148 100,846,158 2.1278 2.86%
2018-03-15 0 4.550 4.540 4.550 4.520 4.570 8,347,687 37,954,297 4.5467 2.075 2.071 2.075 2.061 2.084 18,303,962 2.0736 -0.22%
2018-03-14 0 4.560 4.550 4.570 4.500 4.560 8,061,193 36,564,101 4.5358 2.080 2.075 2.084 2.052 2.080 17,675,767 2.0686 0.66%
2018-03-13 0 4.530 4.510 4.530 4.500 4.550 8,483,557 38,347,184 4.5202 2.066 2.057 2.066 2.052 2.075 18,601,884 2.0615 -0.66%
2018-03-12 0 4.560 4.550 4.560 4.530 4.590 7,491,176 34,125,861 4.5555 2.080 2.075 2.080 2.066 2.093 16,425,892 2.0776 -0.44%
2018-03-09 0 4.580 4.560 4.580 4.510 4.590 10,557,564 48,060,524 4.5522 2.089 2.080 2.089 2.057 2.093 23,149,557 2.0761 1.33%
2018-03-08 0 4.520 4.510 4.520 4.480 4.520 7,306,025 32,917,274 4.5055 2.061 2.057 2.061 2.043 2.061 16,019,912 2.0548 0.44%
2018-03-07 0 4.500 4.470 4.500 4.470 4.510 6,566,517 29,511,850 4.4943 2.052 2.039 2.052 2.039 2.057 14,398,393 2.0497 0.00%
2018-03-06 0 4.500 4.480 4.500 4.470 4.510 4,382,389 19,697,057 4.4946 2.052 2.043 2.052 2.039 2.057 9,609,259 2.0498 0.22%
2018-03-05 0 4.490 4.480 4.490 4.460 4.530 6,724,202 30,255,294 4.4995 2.048 2.043 2.048 2.034 2.066 14,744,149 2.0520 0.00%
2018-03-02 0 4.490 4.480 4.490 4.450 4.500 6,767,627 30,360,637 4.4862 2.048 2.043 2.048 2.029 2.052 14,839,367 2.0460 0.22%
2018-03-01 0 4.480 4.460 4.480 4.420 4.480 6,228,878 27,770,934 4.4584 2.043 2.034 2.043 2.016 2.043 13,658,053 2.0333 0.45%
2018-02-28 0 4.460 4.430 4.460 4.420 4.510 22,312,504 99,491,342 4.4590 2.034 2.020 2.034 2.016 2.057 48,924,599 2.0336 -0.89%
2018-02-27 0 4.500 4.500 4.510 4.480 4.540 7,237,945 32,628,195 4.5079 2.052 2.052 2.057 2.043 2.071 15,870,633 2.0559 -0.88%
2018-02-26 0 4.540 4.530 4.540 4.510 4.540 2,990,328 13,546,762 4.5302 2.071 2.066 2.071 2.057 2.071 6,556,888 2.0660 0.44%
2018-02-23 0 4.520 4.510 4.520 4.500 4.540 3,511,945 15,880,845 4.5220 2.061 2.057 2.061 2.052 2.071 7,700,637 2.0623 0.22%
2018-02-22 0 4.510 4.500 4.510 4.490 4.520 8,126,192 36,626,861 4.5073 2.057 2.052 2.057 2.048 2.061 17,818,291 2.0556 0.00%
2018-02-21 0 4.510 4.500 4.510 4.450 4.510 10,016,078 44,880,014 4.4808 2.057 2.052 2.057 2.029 2.057 21,962,241 2.0435 1.35%
2018-02-20 0 4.450 4.450 4.470 4.450 4.480 6,076,580 27,128,242 4.4644 2.029 2.029 2.039 2.029 2.043 13,324,109 2.0360 0.00%
2018-02-15 0 4.450 4.450 4.460 4.420 4.470 4,880,974 21,743,212 4.4547 2.029 2.029 2.034 2.016 2.039 10,702,505 2.0316 0.00%
2018-02-14 0 4.450 4.440 4.450 4.420 4.470 11,291,444 50,099,638 4.4370 2.029 2.025 2.029 2.016 2.039 24,758,735 2.0235 0.45%
2018-02-13 0 4.430 4.420 4.430 4.430 4.490 8,394,038 37,409,330 4.4567 2.020 2.016 2.020 2.020 2.048 18,405,596 2.0325 -0.23%
2018-02-12 0 4.440 4.430 4.440 4.440 4.520 12,209,661 54,458,344 4.4603 2.025 2.020 2.025 2.025 2.061 26,772,108 2.0341 -0.45%
2018-02-09 0 4.460 4.450 4.460 4.370 4.490 14,913,691 66,492,173 4.4585 2.034 2.029 2.034 1.993 2.048 32,701,231 2.0333 -0.89%
2018-02-08 0 4.500 4.500 4.520 4.420 4.540 19,403,629 87,527,643 4.5109 2.052 2.052 2.061 2.016 2.071 42,546,312 2.0572 2.74%
2018-02-07 0 4.380 4.380 4.390 4.360 4.410 12,455,705 54,648,335 4.3874 1.998 1.998 2.002 1.988 2.011 27,311,608 2.0009 1.62%
2018-02-06 0 4.310 4.310 4.320 4.310 4.390 15,106,876 65,422,023 4.3306 1.966 1.966 1.970 1.966 2.002 33,124,827 1.9750 -3.15%
2018-02-05 0 4.450 4.440 4.450 4.350 4.450 8,801,663 38,747,528 4.4023 2.029 2.025 2.029 1.984 2.029 19,299,395 2.0077 0.45%
2018-02-02 0 4.430 4.420 4.430 4.400 4.550 18,447,381 82,223,153 4.4572 2.020 2.016 2.020 2.007 2.075 40,449,548 2.0327 -2.42%
2018-02-01 0 4.540 4.510 4.540 4.490 4.540 9,719,402 43,970,444 4.5240 2.071 2.057 2.071 2.048 2.071 21,311,720 2.0632 0.67%
2018-01-31 0 4.510 4.510 4.520 4.490 4.540 12,244,480 55,271,385 4.5140 2.057 2.057 2.061 2.048 2.071 26,848,455 2.0586 0.00%
2018-01-30 0 4.510 4.500 4.510 4.500 4.540 9,805,141 44,231,223 4.5110 2.057 2.052 2.057 2.052 2.071 21,499,720 2.0573 -0.22%
2018-01-29 0 4.520 4.520 4.540 4.520 4.550 8,043,392 36,440,788 4.5305 2.061 2.061 2.071 2.061 2.075 17,636,735 2.0662 0.00%
2018-01-26 0 4.520 4.520 4.530 4.510 4.560 9,860,247 44,663,023 4.5296 2.061 2.061 2.066 2.057 2.080 21,620,551 2.0658 -0.44%
2018-01-25 0 4.540 4.540 4.550 4.500 4.560 7,672,090 34,776,786 4.5329 2.071 2.071 2.075 2.052 2.080 16,822,582 2.0673 0.89%
2018-01-24 0 4.500 4.500 4.510 4.490 4.520 10,540,223 47,428,310 4.4997 2.052 2.052 2.057 2.048 2.061 23,111,533 2.0521 0.00%
2018-01-23 0 4.500 4.490 4.500 4.490 4.530 10,562,406 47,552,835 4.5021 2.052 2.048 2.052 2.048 2.066 23,160,174 2.0532 -0.22%
2018-01-22 0 4.510 4.510 4.520 4.500 4.530 10,948,750 49,429,144 4.5146 2.057 2.057 2.061 2.052 2.066 24,007,310 2.0589 0.00%
2018-01-19 0 4.510 4.510 4.520 4.500 4.620 22,696,844 102,588,801 4.5200 2.057 2.057 2.061 2.052 2.107 49,767,340 2.0614 -1.74%
2018-01-18 0 4.590 4.590 4.600 4.590 4.630 6,866,813 31,587,416 4.6000 2.093 2.093 2.098 2.093 2.112 15,056,852 2.0979 -0.65%
2018-01-17 0 4.620 4.610 4.620 4.550 4.620 10,298,582 47,238,742 4.5869 2.107 2.102 2.107 2.075 2.107 22,581,687 2.0919 0.22%
2018-01-16 0 4.610 4.590 4.610 4.590 4.640 6,233,419 28,687,128 4.6021 2.102 2.093 2.102 2.093 2.116 13,668,010 2.0989 -0.43%
2018-01-15 0 4.630 4.630 4.640 4.610 4.700 7,244,590 33,620,323 4.6407 2.112 2.112 2.116 2.102 2.143 15,885,203 2.1165 -1.49%
2018-01-12 0 4.700 4.680 4.700 4.670 4.740 7,769,967 36,450,491 4.6912 2.143 2.134 2.143 2.130 2.162 17,037,197 2.1395 -0.21%
2018-01-11 0 4.710 4.710 4.720 4.710 4.780 7,301,013 34,524,668 4.7288 2.148 2.148 2.153 2.148 2.180 16,008,922 2.1566 -1.26%
2018-01-10 0 4.770 4.760 4.770 4.730 4.830 12,856,218 61,462,750 4.7808 2.175 2.171 2.175 2.157 2.203 28,189,813 2.1803 -0.21%
2018-01-09 0 4.780 4.770 4.780 4.600 4.780 20,067,522 94,705,976 4.7194 2.180 2.175 2.180 2.098 2.180 44,002,030 2.1523 3.91%
2018-01-08 0 4.600 4.590 4.600 4.580 4.610 6,447,600 29,617,691 4.5936 2.098 2.093 2.098 2.089 2.102 14,137,644 2.0950 -0.22%
2018-01-05 0 4.610 4.600 4.610 4.590 4.620 5,182,659 23,853,936 4.6026 2.102 2.098 2.102 2.093 2.107 11,364,010 2.0991 0.00%
2018-01-04 0 4.610 4.600 4.610 4.550 4.610 9,747,293 44,650,361 4.5808 2.102 2.098 2.102 2.075 2.102 21,372,877 2.0891 1.10%
2018-01-03 0 4.560 4.550 4.560 4.550 4.580 3,931,057 17,938,241 4.5632 2.080 2.075 2.080 2.075 2.089 8,619,624 2.0811 0.22%
2018-01-02 0 4.550 4.550 4.560 4.530 4.570 2,948,851 13,424,072 4.5523 2.075 2.075 2.080 2.066 2.084 6,465,942 2.0761 0.22%
2017-12-29 0 4.540 4.540 4.550 4.540 4.600 3,317,053 15,109,543 4.5551 2.071 2.071 2.075 2.071 2.098 7,273,298 2.0774 -1.30%
2017-12-28 0 4.600 4.570 4.600 4.530 4.600 4,109,647 18,810,792 4.5772 2.098 2.084 2.098 2.066 2.098 9,011,218 2.0875 1.32%
2017-12-27 0 4.540 4.540 4.550 4.540 4.580 5,944,742 27,064,306 4.5526 2.071 2.071 2.075 2.071 2.089 13,035,028 2.0763 -0.44%
2017-12-22 0 4.560 4.560 4.570 4.540 4.630 4,879,250 22,332,937 4.5771 2.080 2.080 2.084 2.071 2.112 10,698,725 2.0874 -1.30%
2017-12-21 0 4.620 4.610 4.620 4.570 4.640 7,503,255 34,658,524 4.6191 2.107 2.102 2.107 2.084 2.116 16,452,378 2.1066 1.09%
2017-12-20 0 4.570 4.570 4.600 4.550 4.610 10,215,636 46,823,275 4.5835 2.084 2.084 2.098 2.075 2.102 22,399,812 2.0903 0.22%
2017-12-19 0 4.560 4.560 4.580 4.560 4.610 8,524,163 39,073,510 4.5839 2.080 2.080 2.089 2.080 2.102 18,690,921 2.0905 -0.65%
2017-12-18 0 4.590 4.580 4.590 4.550 4.610 5,643,618 25,897,346 4.5888 2.093 2.089 2.093 2.075 2.102 12,374,754 2.0928 -0.65%
2017-12-15 0 4.620 4.610 4.620 4.520 4.630 25,681,900 117,872,381 4.5897 2.107 2.102 2.107 2.061 2.112 56,312,669 2.0932 -0.43%
2017-12-14 0 4.640 4.630 4.640 4.590 4.640 11,721,521 54,223,046 4.6259 2.116 2.112 2.116 2.093 2.116 25,701,764 2.1097 0.87%
2017-12-13 0 4.600 4.590 4.600 4.570 4.630 8,524,011 39,267,225 4.6067 2.098 2.093 2.098 2.084 2.112 18,690,588 2.1009 0.00%
2017-12-12 0 4.600 4.570 4.600 4.530 4.600 7,514,027 34,423,023 4.5812 2.098 2.084 2.098 2.066 2.098 16,475,997 2.0893 1.10%
2017-12-11 0 4.550 4.550 4.570 4.500 4.580 4,331,839 19,714,874 4.5512 2.075 2.075 2.084 2.052 2.089 9,498,418 2.0756 1.34%
2017-12-08 0 4.490 4.490 4.500 4.480 4.550 6,598,991 29,759,062 4.5096 2.048 2.048 2.052 2.043 2.075 14,469,599 2.0567 -0.88%
2017-12-07 0 4.530 4.520 4.530 4.480 4.570 10,119,511 45,790,299 4.5250 2.066 2.061 2.066 2.043 2.084 22,189,039 2.0636 -0.22%
2017-12-06 0 4.540 4.540 4.550 4.480 4.580 8,997,577 40,777,629 4.5321 2.071 2.071 2.075 2.043 2.089 19,728,975 2.0669 -0.44%
2017-12-05 0 4.560 4.540 4.560 4.530 4.570 4,057,772 18,454,746 4.5480 2.080 2.071 2.080 2.066 2.084 8,897,471 2.0742 0.22%
2017-12-04 0 4.550 4.550 4.560 4.520 4.600 5,399,137 24,581,822 4.5529 2.075 2.075 2.080 2.061 2.098 11,838,681 2.0764 -0.66%
2017-12-01 0 4.580 4.580 4.590 4.580 4.640 7,886,524 36,307,917 4.6038 2.089 2.089 2.093 2.089 2.116 17,292,771 2.0996 -1.29%
2017-11-30 0 4.640 4.620 4.640 4.530 4.640 39,847,977 184,044,241 4.6187 2.116 2.107 2.116 2.066 2.116 87,374,608 2.1064 0.65%
2017-11-29 0 4.610 4.600 4.610 4.560 4.610 12,536,038 57,599,288 4.5947 2.102 2.098 2.102 2.080 2.102 27,487,754 2.0955 0.88%
2017-11-28 0 4.570 4.570 4.580 4.520 4.590 10,210,242 46,580,963 4.5622 2.084 2.084 2.089 2.061 2.093 22,387,984 2.0806 0.22%
2017-11-27 0 4.560 4.550 4.560 4.500 4.560 9,055,534 41,080,430 4.5365 2.080 2.075 2.080 2.052 2.080 19,856,058 2.0689 0.88%
2017-11-24 0 4.520 4.520 4.530 4.390 4.530 20,920,000 94,098,581 4.4980 2.061 2.061 2.066 2.002 2.066 45,871,257 2.0514 2.49%
2017-11-23 0 4.410 4.390 4.410 4.330 4.410 12,264,573 53,808,367 4.3873 2.011 2.002 2.011 1.975 2.011 26,892,513 2.0009 1.61%
2017-11-22 0 4.340 4.340 4.360 4.330 4.380 9,557,917 41,615,988 4.3541 1.979 1.979 1.988 1.975 1.998 20,957,632 1.9857 -0.69%
2017-11-21 0 4.370 4.370 4.380 4.350 4.380 11,779,460 51,360,334 4.3602 1.993 1.993 1.998 1.984 1.998 25,828,807 1.9885 0.46%
2017-11-20 0 4.350 4.340 4.350 4.300 4.350 6,305,917 27,285,646 4.3270 1.984 1.979 1.984 1.961 1.984 13,826,976 1.9734 0.46%
2017-11-17 0 4.330 4.320 4.330 4.310 4.410 9,764,558 42,438,424 4.3462 1.975 1.970 1.975 1.966 2.011 21,410,734 1.9821 -0.46%
2017-11-16 0 4.350 4.350 4.360 4.290 4.380 9,052,632 39,247,932 4.3355 1.984 1.984 1.988 1.956 1.998 19,849,694 1.9773 1.16%
2017-11-15 0 4.300 4.290 4.300 4.280 4.320 7,922,346 34,064,100 4.2997 1.961 1.956 1.961 1.952 1.970 17,371,318 1.9609 0.23%
2017-11-14 0 4.290 4.290 4.310 4.280 4.310 10,614,690 45,637,782 4.2995 1.956 1.956 1.966 1.952 1.966 23,274,817 1.9608 -0.23%
2017-11-13 0 4.300 4.290 4.300 4.280 4.300 7,573,867 32,513,312 4.2928 1.961 1.956 1.961 1.952 1.961 16,607,208 1.9578 0.00%
2017-11-10 0 4.300 4.300 4.310 4.280 4.310 5,744,579 24,674,106 4.2952 1.961 1.961 1.966 1.952 1.966 12,596,131 1.9589 0.70%
2017-11-09 0 4.270 4.270 4.280 4.260 4.300 5,417,925 23,189,586 4.2802 1.947 1.947 1.952 1.943 1.961 11,879,877 1.9520 -0.47%
2017-11-08 0 4.290 4.280 4.290 4.270 4.290 3,231,731 13,849,058 4.2853 1.956 1.952 1.956 1.947 1.956 7,086,212 1.9544 0.23%
2017-11-07 0 4.280 4.270 4.280 4.260 4.300 6,461,276 27,624,134 4.2753 1.952 1.947 1.952 1.943 1.961 14,167,632 1.9498 -0.23%
2017-11-06 0 4.290 4.280 4.290 4.260 4.310 6,118,424 26,184,473 4.2796 1.956 1.952 1.956 1.943 1.966 13,415,860 1.9518 -0.23%
2017-11-03 0 4.300 4.290 4.300 4.280 4.300 2,184,412 9,383,216 4.2955 1.961 1.956 1.961 1.952 1.961 4,789,757 1.9590 0.47%
2017-11-02 0 4.280 4.280 4.300 4.280 4.300 3,025,873 12,974,714 4.2879 1.952 1.952 1.961 1.952 1.961 6,634,828 1.9555 -0.47%
2017-11-01 0 4.300 4.290 4.300 4.270 4.320 3,933,905 16,902,832 4.2967 1.961 1.956 1.961 1.947 1.970 8,625,868 1.9596 0.00%
2017-10-31 0 4.300 4.280 4.300 4.250 4.310 7,409,071 31,772,494 4.2883 1.961 1.952 1.961 1.938 1.966 16,245,860 1.9557 -0.23%
2017-10-30 0 4.310 4.300 4.310 4.290 4.330 4,013,963 17,281,667 4.3054 1.966 1.961 1.966 1.956 1.975 8,801,411 1.9635 -0.46%
2017-10-27 0 4.330 4.310 4.330 4.280 4.330 7,780,038 33,497,069 4.3055 1.975 1.966 1.975 1.952 1.975 17,059,279 1.9636 1.41%
2017-10-26 0 4.270 4.260 4.270 4.250 4.280 2,232,961 9,527,850 4.2669 1.947 1.943 1.947 1.938 1.952 4,896,211 1.9460 0.00%
2017-10-25 0 4.270 4.260 4.270 4.260 4.310 7,294,252 31,192,515 4.2763 1.947 1.943 1.947 1.943 1.966 15,994,097 1.9503 -0.70%
2017-10-24 0 4.300 4.300 4.310 4.300 4.340 4,314,858 18,619,616 4.3152 1.961 1.961 1.966 1.961 1.979 9,461,184 1.9680 -0.23%
2017-10-23 0 4.310 4.310 4.320 4.290 4.330 4,754,535 20,500,600 4.3118 1.966 1.966 1.970 1.956 1.975 10,425,263 1.9664 -0.23%
2017-10-20 0 4.320 4.310 4.320 4.290 4.350 10,657,517 46,064,276 4.3222 1.970 1.966 1.970 1.956 1.984 23,368,724 1.9712 0.23%
2017-10-19 0 4.310 4.300 4.310 4.290 4.340 9,385,777 40,558,309 4.3213 1.966 1.961 1.966 1.956 1.979 20,580,181 1.9707 0.47%
2017-10-18 0 4.290 4.280 4.290 4.270 4.300 11,345,325 48,658,515 4.2889 1.956 1.952 1.956 1.947 1.961 24,876,879 1.9560 0.70%
2017-10-17 0 4.260 4.260 4.270 4.240 4.280 5,550,232 23,673,104 4.2652 1.943 1.943 1.947 1.934 1.952 12,169,987 1.9452 0.47%
2017-10-16 0 4.240 4.240 4.250 4.220 4.260 5,660,024 24,036,307 4.2467 1.934 1.934 1.938 1.925 1.943 12,410,727 1.9367 0.24%
2017-10-13 0 4.230 4.220 4.230 4.210 4.240 9,699,890 41,009,031 4.2278 1.929 1.925 1.929 1.920 1.934 21,268,936 1.9281 0.48%
2017-10-12 0 4.210 4.210 4.220 4.200 4.270 8,538,253 36,070,251 4.2245 1.920 1.920 1.925 1.915 1.947 18,721,816 1.9266 -0.94%
2017-10-11 0 4.250 4.240 4.250 4.230 4.290 5,228,484 22,238,094 4.2533 1.938 1.934 1.938 1.929 1.956 11,464,490 1.9397 -0.93%
2017-10-10 0 4.290 4.280 4.290 4.250 4.290 5,773,408 24,653,591 4.2702 1.956 1.952 1.956 1.938 1.956 12,659,344 1.9475 0.23%
2017-10-09 0 4.280 4.270 4.280 4.250 4.300 5,748,435 24,581,580 4.2762 1.952 1.947 1.952 1.938 1.961 12,604,586 1.9502 -0.23%
2017-10-06 0 4.290 4.280 4.290 4.260 4.300 8,974,667 38,381,809 4.2767 1.956 1.952 1.956 1.943 1.961 19,678,741 1.9504 0.23%
2017-10-04 0 4.280 4.270 4.280 4.260 4.290 3,752,405 16,038,363 4.2742 1.952 1.947 1.952 1.943 1.956 8,227,894 1.9493 0.00%
2017-10-03 0 4.280 4.270 4.280 4.250 4.280 5,655,914 24,167,080 4.2729 1.952 1.947 1.952 1.938 1.952 12,401,715 1.9487 1.18%
2017-09-29 0 4.230 4.220 4.230 4.220 4.250 6,078,739 25,721,147 4.2313 1.929 1.925 1.929 1.925 1.938 13,328,843 1.9297 -0.24%
2017-09-28 0 4.240 4.220 4.240 4.210 4.250 3,382,273 14,303,758 4.2290 1.934 1.925 1.934 1.920 1.938 7,416,306 1.9287 0.00%
2017-09-27 0 4.240 4.230 4.240 4.200 4.240 5,685,146 24,019,137 4.2249 1.934 1.929 1.934 1.915 1.934 12,465,812 1.9268 0.95%
2017-09-26 0 4.200 4.190 4.200 4.190 4.240 6,558,054 27,533,116 4.1984 1.915 1.911 1.915 1.911 1.934 14,379,837 1.9147 -0.47%
2017-09-25 0 4.220 4.210 4.220 4.210 4.260 4,311,425 18,208,074 4.2232 1.925 1.920 1.925 1.920 1.943 9,453,656 1.9260 -0.94%
2017-09-22 0 4.260 4.250 4.260 4.210 4.260 6,506,850 27,569,695 4.2370 1.943 1.938 1.943 1.920 1.943 14,267,562 1.9323 0.24%
2017-09-21 0 4.250 4.230 4.250 4.200 4.250 6,574,061 27,800,270 4.2288 1.938 1.929 1.938 1.915 1.938 14,414,935 1.9286 0.24%
2017-09-20 0 4.240 4.220 4.240 4.210 4.250 4,899,854 20,733,783 4.2315 1.934 1.925 1.934 1.920 1.938 10,743,904 1.9298 0.47%
2017-09-19 0 4.220 4.220 4.230 4.210 4.300 8,109,729 34,373,663 4.2386 1.925 1.925 1.929 1.920 1.961 17,782,192 1.9330 -1.17%
2017-09-18 0 4.270 4.270 4.280 4.210 4.280 7,332,428 31,257,097 4.2629 1.947 1.947 1.952 1.920 1.952 16,077,805 1.9441 1.67%
2017-09-15 0 4.200 4.180 4.200 4.160 4.210 14,354,498 60,050,451 4.1834 1.915 1.906 1.915 1.897 1.920 31,475,089 1.9079 0.00%
2017-09-14 0 4.200 4.180 4.200 4.180 4.240 13,073,635 54,938,631 4.2022 1.915 1.906 1.915 1.906 1.934 28,666,543 1.9165 -0.71%
2017-09-13 0 4.230 4.220 4.230 4.210 4.260 5,068,553 21,438,701 4.2297 1.929 1.925 1.929 1.920 1.943 11,113,810 1.9290 0.48%
2017-09-12 0 4.210 4.200 4.210 4.200 4.280 17,120,492 72,372,422 4.2272 1.920 1.915 1.920 1.915 1.952 37,540,081 1.9279 -1.17%
2017-09-11 0 4.260 4.250 4.260 4.250 4.310 10,538,115 44,991,741 4.2694 1.943 1.938 1.943 1.938 1.966 23,106,911 1.9471 -1.16%
2017-09-08 0 4.310 4.290 4.310 4.260 4.310 9,632,571 41,315,342 4.2891 1.966 1.956 1.966 1.943 1.966 21,121,326 1.9561 0.00%
2017-09-07 0 4.310 4.290 4.310 4.290 4.320 7,750,602 33,355,810 4.3036 1.966 1.956 1.966 1.956 1.970 16,994,735 1.9627 0.00%
2017-09-06 0 4.310 4.310 4.320 4.290 4.330 3,364,156 14,507,040 4.3122 1.966 1.966 1.970 1.956 1.975 7,376,581 1.9666 -0.46%
2017-09-05 0 4.330 4.310 4.330 4.300 4.330 3,246,068 14,013,287 4.3170 1.975 1.966 1.975 1.961 1.975 7,117,649 1.9688 0.70%
2017-09-04 0 4.300 4.290 4.300 4.280 4.350 7,827,219 33,673,829 4.3021 1.961 1.956 1.961 1.952 1.984 17,162,733 1.9620 -0.92%
2017-09-01 0 4.340 4.330 4.340 4.320 4.380 9,096,498 39,446,192 4.3364 1.979 1.975 1.979 1.970 1.998 19,945,879 1.9777 -0.46%
2017-08-31 0 4.360 4.360 4.370 4.340 4.400 6,803,516 29,682,873 4.3629 1.988 1.988 1.993 1.979 2.007 14,918,061 1.9897 0.23%
2017-08-30 0 4.350 4.340 4.350 4.340 4.370 4,775,925 20,770,306 4.3490 1.984 1.979 1.984 1.979 1.993 10,472,165 1.9834 -0.23%
2017-08-29 0 4.360 4.350 4.360 4.330 4.390 5,916,890 25,770,718 4.3554 1.988 1.984 1.988 1.975 2.002 12,973,957 1.9863 0.13%
2017-08-28 0 4.440 4.440 4.450 4.430 4.480 10,845,969 48,313,495 4.4545 1.986 1.986 1.990 1.981 2.004 24,250,011 1.9923 -1.11%
2017-08-25 0 4.490 4.470 4.490 4.450 4.490 6,890,511 30,845,905 4.4766 2.008 1.999 2.008 1.990 2.008 15,406,182 2.0022 0.45%
2017-08-24 0 4.470 4.470 4.480 4.460 4.500 8,977,729 40,218,550 4.4798 1.999 1.999 2.004 1.995 2.013 20,072,898 2.0036 0.00%
2017-08-22 0 4.470 4.450 4.470 4.430 4.500 6,008,645 26,878,564 4.4733 1.999 1.990 1.999 1.981 2.013 13,434,457 2.0007 0.90%
2017-08-21 0 4.430 4.420 4.430 4.420 4.500 5,605,457 24,924,340 4.4464 1.981 1.977 1.981 1.977 2.013 12,532,988 1.9887 -1.34%
2017-08-18 0 4.490 4.470 4.490 4.430 4.510 12,790,353 57,220,923 4.4738 2.008 1.999 2.008 1.981 2.017 28,597,371 2.0009 0.22%
2017-08-17 0 4.480 4.470 4.480 4.390 4.520 18,855,573 83,876,638 4.4484 2.004 1.999 2.004 1.963 2.022 42,158,322 1.9896 -0.22%
2017-08-16 0 4.490 4.490 4.500 4.480 4.520 8,408,732 37,822,349 4.4980 2.008 2.008 2.013 2.004 2.022 18,800,703 2.0118 -0.66%
2017-08-15 0 4.520 4.510 4.520 4.490 4.560 11,802,674 53,460,173 4.5295 2.022 2.017 2.022 2.008 2.039 26,389,064 2.0258 0.67%
2017-08-14 0 4.490 4.490 4.510 4.440 4.530 12,691,143 56,964,690 4.4885 2.008 2.008 2.017 1.986 2.026 28,375,552 2.0075 1.13%
2017-08-11 0 4.440 4.430 4.440 4.390 4.450 15,263,840 67,435,324 4.4180 1.986 1.981 1.986 1.963 1.990 34,127,729 1.9760 0.00%
2017-08-10 0 4.440 4.430 4.440 4.400 4.470 7,399,174 32,685,758 4.4175 1.986 1.981 1.986 1.968 1.999 16,543,478 1.9757 -0.67%
2017-08-09 0 4.470 4.440 4.470 4.430 4.480 7,312,287 32,528,527 4.4485 1.999 1.986 1.999 1.981 2.004 16,349,211 1.9896 0.22%
2017-08-08 0 4.460 4.460 4.470 4.460 4.520 6,832,134 30,559,222 4.4729 1.995 1.995 1.999 1.995 2.022 15,275,659 2.0005 -0.45%
2017-08-07 0 4.480 4.480 4.500 4.400 4.500 14,445,703 64,448,622 4.4614 2.004 2.004 2.013 1.968 2.013 32,298,493 1.9954 1.82%
2017-08-04 0 4.400 4.400 4.410 4.330 4.410 6,788,733 29,767,619 4.3849 1.968 1.968 1.972 1.937 1.972 15,178,621 1.9612 1.62%
2017-08-03 0 4.330 4.330 4.340 4.320 4.390 7,747,971 33,660,775 4.3445 1.937 1.937 1.941 1.932 1.963 17,323,338 1.9431 0.00%
2017-08-02 0 4.330 4.330 4.340 4.330 4.370 8,295,467 36,081,741 4.3496 1.937 1.937 1.941 1.937 1.955 18,547,459 1.9454 -0.46%
2017-08-01 0 4.350 4.350 4.360 4.350 4.410 11,763,837 51,353,095 4.3653 1.946 1.946 1.950 1.946 1.972 26,302,231 1.9524 -1.14%
2017-07-31 0 4.400 4.380 4.400 4.370 4.420 6,401,117 28,123,338 4.3935 1.968 1.959 1.968 1.955 1.977 14,311,968 1.9650 0.23%
2017-07-28 0 4.390 4.390 4.400 4.360 4.410 6,138,518 26,936,134 4.3881 1.963 1.963 1.968 1.950 1.972 13,724,835 1.9626 0.23%
2017-07-27 0 4.380 4.370 4.380 4.360 4.400 2,934,425 12,842,867 4.3766 1.959 1.955 1.959 1.950 1.968 6,560,948 1.9575 0.23%
2017-07-26 0 4.370 4.360 4.370 4.350 4.410 3,729,450 16,307,044 4.3725 1.955 1.950 1.955 1.946 1.972 8,338,508 1.9556 -0.46%
2017-07-25 0 4.390 4.380 4.390 4.350 4.390 4,073,615 17,839,770 4.3793 1.963 1.959 1.963 1.946 1.963 9,108,011 1.9587 0.46%
2017-07-24 0 4.370 4.370 4.380 4.370 4.400 5,453,155 23,893,665 4.3816 1.955 1.955 1.959 1.955 1.968 12,192,462 1.9597 -0.46%
2017-07-21 0 4.390 4.380 4.390 4.350 4.400 7,089,645 31,064,885 4.3817 1.963 1.959 1.963 1.946 1.968 15,851,416 1.9598 0.92%
2017-07-20 0 4.350 4.350 4.380 4.350 4.390 4,734,710 20,700,806 4.3721 1.946 1.946 1.959 1.946 1.963 10,586,124 1.9555 0.00%
2017-07-19 0 4.350 4.340 4.350 4.330 4.370 3,434,526 14,949,600 4.3527 1.946 1.941 1.946 1.937 1.955 7,679,101 1.9468 0.23%
2017-07-18 0 4.340 4.330 4.340 4.320 4.370 4,963,931 21,528,020 4.3369 1.941 1.937 1.941 1.932 1.955 11,098,629 1.9397 -0.46%
2017-07-17 0 4.360 4.350 4.360 4.330 4.390 4,341,740 18,914,974 4.3565 1.950 1.946 1.950 1.937 1.963 9,707,500 1.9485 0.00%
2017-07-14 0 4.360 4.350 4.360 4.350 4.380 4,580,205 19,990,589 4.3646 1.950 1.946 1.950 1.946 1.959 10,240,673 1.9521 0.00%
2017-07-13 0 4.360 4.340 4.360 4.320 4.360 5,763,642 25,046,040 4.3455 1.950 1.941 1.950 1.932 1.950 12,886,666 1.9436 0.93%
2017-07-12 0 4.320 4.320 4.330 4.320 4.380 8,748,435 38,020,725 4.3460 1.932 1.932 1.937 1.932 1.959 19,560,230 1.9438 -0.23%
2017-07-11 0 4.330 4.320 4.330 4.310 4.370 6,733,697 29,231,173 4.3410 1.937 1.932 1.937 1.928 1.955 15,055,568 1.9416 0.23%
2017-07-10 0 4.320 4.310 4.320 4.290 4.340 4,170,057 18,002,933 4.3172 1.932 1.928 1.932 1.919 1.941 9,323,642 1.9309 0.47%
2017-07-07 0 4.300 4.290 4.300 4.300 4.350 10,259,014 44,301,582 4.3183 1.923 1.919 1.923 1.923 1.946 22,937,665 1.9314 -0.69%
2017-07-06 0 4.330 4.330 4.340 4.310 4.340 6,686,273 28,892,929 4.3212 1.937 1.937 1.941 1.928 1.941 14,949,535 1.9327 0.23%
2017-07-05 0 4.320 4.320 4.330 4.310 4.380 10,774,505 46,661,488 4.3307 1.932 1.932 1.937 1.928 1.959 24,090,228 1.9369 -0.69%
2017-07-04 0 4.350 4.350 4.360 4.350 4.410 8,955,167 39,097,047 4.3659 1.946 1.946 1.950 1.946 1.972 20,022,452 1.9527 -0.91%
2017-07-03 0 4.390 4.380 4.390 4.390 4.450 9,573,294 42,284,250 4.4169 1.963 1.959 1.963 1.963 1.990 21,404,495 1.9755 -1.13%
2017-06-30 0 4.440 4.440 4.450 4.420 4.480 9,283,165 41,313,235 4.4503 1.986 1.986 1.990 1.977 2.004 20,755,808 1.9904 0.00%
2017-06-29 0 4.440 4.440 4.460 4.430 4.480 3,543,263 15,767,916 4.4501 1.986 1.986 1.995 1.981 2.004 7,922,221 1.9903 -0.22%
2017-06-28 0 4.450 4.420 4.450 4.400 4.450 8,025,803 35,584,991 4.4338 1.990 1.977 1.990 1.968 1.990 17,944,530 1.9831 0.91%
2017-06-27 0 4.410 4.400 4.410 4.390 4.420 6,668,130 29,395,175 4.4083 1.972 1.968 1.972 1.963 1.977 14,908,970 1.9716 0.23%
2017-06-26 0 4.400 4.400 4.410 4.400 4.450 3,937,503 17,362,465 4.4095 1.968 1.968 1.972 1.968 1.990 8,803,685 1.9722 -0.90%
2017-06-23 0 4.440 4.420 4.440 4.400 4.460 7,827,009 34,695,336 4.4328 1.986 1.977 1.986 1.968 1.995 17,500,055 1.9826 0.00%
2017-06-22 0 4.440 4.440 4.460 4.400 4.470 8,211,567 36,527,689 4.4483 1.986 1.986 1.995 1.968 1.999 18,359,871 1.9895 0.45%
2017-06-21 0 4.420 4.410 4.420 4.370 4.430 7,711,911 33,948,930 4.4021 1.977 1.972 1.977 1.955 1.981 17,242,713 1.9689 1.14%
2017-06-20 0 4.370 4.370 4.380 4.350 4.390 7,383,910 32,259,724 4.3689 1.955 1.955 1.959 1.946 1.963 16,509,350 1.9540 -0.23%
2017-06-19 0 4.380 4.380 4.400 4.350 4.410 7,818,965 34,298,291 4.3866 1.959 1.959 1.968 1.946 1.972 17,482,070 1.9619 0.69%
2017-06-16 0 4.350 4.350 4.370 4.350 4.400 16,689,439 72,830,414 4.3639 1.946 1.946 1.955 1.946 1.968 37,315,161 1.9518 -0.91%
2017-06-15 0 4.390 4.380 4.390 4.370 4.440 7,857,831 34,462,621 4.3858 1.963 1.959 1.963 1.955 1.986 17,568,969 1.9616 -0.68%
2017-06-14 0 4.420 4.420 4.440 4.380 4.440 6,483,061 28,637,635 4.4173 1.977 1.977 1.986 1.959 1.986 14,495,183 1.9757 0.45%
2017-06-13 0 4.400 4.390 4.400 4.360 4.420 9,528,670 41,744,861 4.3810 1.968 1.963 1.968 1.950 1.977 21,304,722 1.9594 0.46%
2017-06-12 0 4.380 4.380 4.390 4.380 4.470 8,817,761 38,794,923 4.3996 1.959 1.959 1.963 1.959 1.999 19,715,233 1.9678 -1.35%
2017-06-09 0 4.440 4.440 4.450 4.430 4.480 7,055,421 31,374,537 4.4469 1.986 1.986 1.990 1.981 2.004 15,774,896 1.9889 -0.67%
2017-06-08 0 4.470 4.450 4.470 4.450 4.490 6,801,170 30,335,350 4.4603 1.999 1.990 1.999 1.990 2.008 15,206,428 1.9949 0.00%
2017-06-07 0 4.470 4.460 4.470 4.460 4.500 9,259,756 41,419,171 4.4730 1.999 1.995 1.999 1.995 2.013 20,703,469 2.0006 -0.67%
2017-06-06 0 4.500 4.500 4.510 4.470 4.500 7,337,554 32,941,578 4.4894 2.013 2.013 2.017 1.999 2.013 16,405,705 2.0079 0.00%
2017-06-05 0 4.500 4.490 4.500 4.480 4.570 8,274,873 37,301,652 4.5078 2.013 2.008 2.013 2.004 2.044 18,501,414 2.0162 -1.10%
2017-06-02 0 4.550 4.530 4.550 4.490 4.550 7,410,403 33,585,939 4.5323 2.035 2.026 2.035 2.008 2.035 16,568,585 2.0271 0.22%
2017-06-01 0 4.540 4.520 4.540 4.500 4.550 9,037,073 40,909,742 4.5269 2.031 2.022 2.031 2.013 2.035 20,205,582 2.0247 0.00%
2017-05-31 0 4.540 4.540 4.550 4.480 4.590 43,043,970 195,095,766 4.5325 2.031 2.031 2.035 2.004 2.053 96,240,064 2.0272 -1.30%
2017-05-29 0 4.600 4.560 4.600 4.510 4.600 11,776,248 53,588,154 4.5505 2.057 2.039 2.057 2.017 2.057 26,329,980 2.0353 0.88%
2017-05-26 0 4.560 4.550 4.560 4.520 4.570 7,513,545 34,166,538 4.5473 2.039 2.035 2.039 2.022 2.044 16,799,195 2.0338 0.00%
2017-05-25 0 4.560 4.540 4.560 4.530 4.570 6,153,666 27,974,803 4.5460 2.039 2.031 2.039 2.026 2.044 13,758,703 2.0332 0.00%
2017-05-24 0 4.560 4.550 4.560 4.480 4.580 11,932,925 54,164,063 4.5390 2.039 2.035 2.039 2.004 2.048 26,680,287 2.0301 1.79%
2017-05-23 0 4.480 4.470 4.480 4.450 4.490 13,093,791 58,598,408 4.4753 2.004 1.999 2.004 1.990 2.008 29,275,815 2.0016 0.00%
2017-05-22 0 4.480 4.480 4.490 4.450 4.520 11,753,913 52,579,719 4.4734 2.004 2.004 2.008 1.990 2.022 26,280,042 2.0007 0.45%
2017-05-19 0 4.460 4.450 4.460 4.440 4.510 10,802,416 48,222,993 4.4641 1.995 1.990 1.995 1.986 2.017 24,152,633 1.9966 -0.22%
2017-05-18 0 4.470 4.460 4.470 4.460 4.500 12,775,095 57,146,328 4.4733 1.999 1.995 1.999 1.995 2.013 28,563,257 2.0007 -0.89%
2017-05-17 0 4.510 4.510 4.540 4.510 4.570 5,327,753 24,184,806 4.5394 2.017 2.017 2.031 2.017 2.044 11,912,082 2.0303 -1.10%
2017-05-16 0 4.560 4.550 4.570 4.530 4.590 7,742,379 35,232,601 4.5506 2.039 2.035 2.044 2.026 2.053 17,310,835 2.0353 -0.44%
2017-05-15 0 4.580 4.580 4.600 4.570 4.620 6,046,721 27,782,592 4.5947 2.048 2.048 2.057 2.044 2.066 13,519,590 2.0550 0.00%
2017-05-12 0 4.580 4.560 4.580 4.530 4.590 4,576,924 20,859,803 4.5576 2.048 2.039 2.048 2.026 2.053 10,233,337 2.0384 0.00%
2017-05-11 0 4.580 4.570 4.580 4.500 4.600 13,916,156 63,415,926 4.5570 2.048 2.044 2.048 2.013 2.057 31,114,503 2.0381 1.55%
2017-05-10 0 4.510 4.510 4.520 4.480 4.550 14,414,905 65,133,673 4.5185 2.017 2.017 2.022 2.004 2.035 32,229,634 2.0209 0.89%
2017-05-09 0 4.470 4.460 4.470 4.410 4.470 8,583,044 38,122,296 4.4416 1.999 1.995 1.999 1.972 1.999 19,190,440 1.9865 1.59%
2017-05-08 0 4.400 4.380 4.400 4.350 4.400 6,646,009 29,102,457 4.3789 1.968 1.959 1.968 1.946 1.968 14,859,511 1.9585 0.46%
2017-05-05 0 4.380 4.370 4.380 4.340 4.400 5,087,388 22,205,627 4.3648 1.959 1.955 1.959 1.941 1.968 11,374,661 1.9522 0.00%
2017-05-04 0 4.380 4.370 4.380 4.360 4.390 3,286,937 14,387,633 4.3772 1.959 1.955 1.959 1.950 1.963 7,349,114 1.9577 0.46%
2017-05-02 0 4.360 4.350 4.360 4.330 4.420 13,398,122 58,434,000 4.3614 1.950 1.946 1.950 1.937 1.977 29,956,254 1.9506 -0.68%
2017-04-28 0 4.390 4.390 4.400 4.380 4.420 12,549,352 55,171,353 4.3964 1.963 1.963 1.968 1.959 1.977 28,058,528 1.9663 -0.68%
2017-04-27 0 4.420 4.410 4.420 4.390 4.460 17,716,276 78,254,815 4.4171 1.977 1.972 1.977 1.963 1.995 39,611,019 1.9756 -0.67%
2017-04-26 0 4.450 4.440 4.450 4.420 4.460 7,104,029 31,534,970 4.4390 1.990 1.986 1.990 1.977 1.995 15,883,577 1.9854 0.68%
2017-04-25 0 4.420 4.420 4.430 4.400 4.470 10,563,394 46,702,816 4.4212 1.977 1.977 1.981 1.968 1.999 23,618,214 1.9774 -0.45%
2017-04-24 0 4.440 4.430 4.440 4.410 4.450 4,804,901 21,289,612 4.4308 1.986 1.981 1.986 1.972 1.990 10,743,061 1.9817 0.45%
2017-04-21 0 4.420 4.420 4.460 4.420 4.510 10,527,744 46,867,886 4.4518 1.977 1.977 1.995 1.977 2.017 23,538,506 1.9911 -1.34%
2017-04-20 0 4.480 4.480 4.510 4.480 4.520 6,078,316 27,308,094 4.4927 2.004 2.004 2.017 2.004 2.022 13,590,232 2.0094 -0.67%
2017-04-19 0 4.510 4.500 4.510 4.430 4.540 5,972,683 26,795,580 4.4864 2.017 2.013 2.017 1.981 2.031 13,354,052 2.0066 -0.66%
2017-04-18 0 4.540 4.530 4.540 4.500 4.590 6,792,405 30,718,215 4.5224 2.031 2.026 2.031 2.013 2.053 15,186,831 2.0227 -1.09%
2017-04-13 0 4.590 4.590 4.600 4.560 4.620 5,315,592 24,374,642 4.5855 2.053 2.053 2.057 2.039 2.066 11,884,892 2.0509 -0.86%
2017-04-12 0 4.630 4.610 4.630 4.570 4.630 5,694,725 26,193,142 4.5995 2.071 2.062 2.071 2.044 2.071 12,732,578 2.0572 0.43%
2017-04-11 0 4.610 4.610 4.620 4.580 4.660 7,843,916 36,226,016 4.6184 2.062 2.062 2.066 2.048 2.084 17,537,857 2.0656 0.00%
2017-04-10 0 4.610 4.600 4.610 4.570 4.610 5,509,654 25,297,967 4.5916 2.062 2.057 2.062 2.044 2.062 12,318,786 2.0536 -0.22%
2017-04-07 0 4.620 4.590 4.620 4.560 4.620 6,542,146 30,038,335 4.5915 2.066 2.053 2.066 2.039 2.066 14,627,288 2.0536 0.00%
2017-04-06 0 4.620 4.610 4.620 4.580 4.620 8,522,219 39,280,396 4.6092 2.066 2.062 2.066 2.048 2.066 19,054,444 2.0615 0.87%
2017-04-05 0 4.580 4.580 4.610 4.560 4.630 12,322,795 56,682,451 4.5998 2.048 2.048 2.062 2.039 2.071 27,551,979 2.0573 -0.43%
2017-04-03 0 4.600 4.590 4.600 4.550 4.600 4,410,787 20,219,361 4.5841 2.057 2.053 2.057 2.035 2.057 9,861,879 2.0503 0.44%
2017-03-31 0 4.580 4.570 4.580 4.530 4.600 15,337,707 70,143,576 4.5733 2.048 2.044 2.048 2.026 2.057 34,292,885 2.0454 0.88%
2017-03-30 0 4.540 4.530 4.540 4.500 4.540 10,370,859 46,863,223 4.5187 2.031 2.026 2.031 2.013 2.031 23,187,734 2.0210 1.11%
2017-03-29 0 4.490 4.480 4.490 4.440 4.490 7,774,779 34,759,727 4.4708 2.008 2.004 2.008 1.986 2.008 17,383,276 1.9996 0.22%
2017-03-28 0 4.480 4.460 4.480 4.410 4.480 8,556,082 38,042,786 4.4463 2.004 1.995 2.004 1.972 2.004 19,130,156 1.9886 1.36%
2017-03-27 0 4.420 4.420 4.430 4.410 4.480 9,690,597 42,986,140 4.4359 1.977 1.977 1.981 1.972 2.004 21,666,767 1.9840 -1.56%
2017-03-24 0 4.490 4.490 4.500 4.460 4.560 15,838,079 71,185,299 4.4946 2.008 2.008 2.013 1.995 2.039 35,411,644 2.0102 -1.10%
2017-03-23 0 4.540 4.530 4.540 4.500 4.580 8,815,201 39,971,284 4.5344 2.031 2.026 2.031 2.013 2.048 19,709,509 2.0280 -0.22%
2017-03-22 0 4.550 4.540 4.550 4.510 4.630 18,285,598 83,454,823 4.5640 2.035 2.031 2.035 2.017 2.071 40,883,941 2.0413 -2.36%
2017-03-21 0 4.660 4.640 4.660 4.590 4.680 16,049,970 74,441,281 4.6381 2.084 2.075 2.084 2.053 2.093 35,885,401 2.0744 -0.82%
2017-03-20 0 4.900 4.880 4.900 4.820 4.900 22,247,540 108,293,562 4.8677 2.101 2.093 2.101 2.067 2.101 51,877,724 2.0875 -1.01%
2017-03-17 0 4.950 4.930 4.950 4.750 4.950 84,319,051 414,335,091 4.9139 2.123 2.114 2.123 2.037 2.123 196,618,613 2.1073 3.99%
2017-03-16 0 4.760 4.750 4.760 4.700 4.770 17,384,212 82,407,037 4.7403 2.041 2.037 2.041 2.016 2.046 40,537,217 2.0329 0.21%
2017-03-15 0 4.750 4.750 4.760 4.720 4.770 15,523,775 73,674,527 4.7459 2.037 2.037 2.041 2.024 2.046 36,198,974 2.0353 0.21%
2017-03-14 0 4.740 4.730 4.740 4.700 4.760 13,381,700 63,325,559 4.7323 2.033 2.028 2.033 2.016 2.041 31,203,996 2.0294 -0.42%
2017-03-13 0 4.760 4.740 4.760 4.690 4.860 22,255,789 105,880,280 4.7574 2.041 2.033 2.041 2.011 2.084 51,896,959 2.0402 1.93%
2017-03-10 0 4.670 4.660 4.670 4.670 4.710 10,358,971 48,468,486 4.6789 2.003 1.998 2.003 2.003 2.020 24,155,472 2.0065 0.00%
2017-03-09 0 4.670 4.660 4.670 4.650 4.700 12,025,955 56,188,829 4.6723 2.003 1.998 2.003 1.994 2.016 28,042,614 2.0037 -0.64%
2017-03-08 0 4.700 4.690 4.700 4.690 4.730 10,666,533 50,129,895 4.6997 2.016 2.011 2.016 2.011 2.028 24,872,658 2.0155 -0.21%
2017-03-07 0 4.710 4.700 4.710 4.700 4.760 7,227,266 34,030,908 4.7087 2.020 2.016 2.020 2.016 2.041 16,852,835 2.0193 0.00%
2017-03-06 0 4.710 4.710 4.720 4.710 4.790 9,407,423 44,503,254 4.7307 2.020 2.020 2.024 2.020 2.054 21,936,614 2.0287 -1.46%
2017-03-03 0 4.780 4.760 4.780 4.720 4.790 11,169,701 53,044,862 4.7490 2.050 2.041 2.050 2.024 2.054 26,045,966 2.0366 -0.21%
2017-03-02 0 4.790 4.760 4.790 4.730 4.790 13,232,656 63,081,816 4.7671 2.054 2.041 2.054 2.028 2.054 30,856,449 2.0444 1.05%
2017-03-01 0 4.740 4.740 4.760 4.700 4.810 15,366,779 73,258,760 4.7673 2.033 2.033 2.041 2.016 2.063 35,832,884 2.0445 0.21%
2017-02-28 0 4.730 4.710 4.730 4.680 4.730 15,615,058 73,558,950 4.7108 2.028 2.020 2.028 2.007 2.028 36,411,831 2.0202 0.42%
2017-02-27 0 4.710 4.700 4.710 4.670 4.720 8,486,966 39,887,783 4.6999 2.020 2.016 2.020 2.003 2.024 19,790,255 2.0155 0.43%
2017-02-24 0 4.690 4.690 4.700 4.660 4.700 11,344,184 53,171,181 4.6871 2.011 2.011 2.016 1.998 2.016 26,452,832 2.0100 0.64%
2017-02-23 0 4.660 4.660 4.670 4.650 4.730 15,786,112 73,722,351 4.6701 1.998 1.998 2.003 1.994 2.028 36,810,702 2.0027 -1.06%
2017-02-22 0 4.710 4.680 4.710 4.640 4.710 9,310,035 43,586,628 4.6817 2.020 2.007 2.020 1.990 2.020 21,709,521 2.0077 0.86%
2017-02-21 0 4.670 4.650 4.670 4.640 4.690 10,909,568 50,925,559 4.6680 2.003 1.994 2.003 1.990 2.011 25,439,377 2.0018 0.00%
2017-02-20 0 4.670 4.670 4.690 4.670 4.720 8,354,817 39,194,015 4.6912 2.003 2.003 2.011 2.003 2.024 19,482,104 2.0118 -0.85%
2017-02-17 0 4.710 4.700 4.710 4.640 4.720 20,139,553 94,407,182 4.6877 2.020 2.016 2.020 1.990 2.024 46,962,234 2.0103 1.29%
2017-02-16 0 4.650 4.650 4.660 4.620 4.660 13,400,576 62,273,164 4.6471 1.994 1.994 1.998 1.981 1.998 31,248,011 1.9929 0.43%
2017-02-15 0 4.630 4.620 4.630 4.610 4.690 25,345,172 117,448,543 4.6340 1.986 1.981 1.986 1.977 2.011 59,100,909 1.9873 0.00%
2017-02-14 0 4.630 4.620 4.630 4.500 4.660 49,762,124 228,564,957 4.5932 1.986 1.981 1.986 1.930 1.998 116,037,357 1.9698 1.31%
2017-02-13 0 4.570 4.560 4.570 4.560 4.750 80,022,675 370,163,439 4.6257 1.960 1.956 1.960 1.956 2.037 186,600,148 1.9837 -5.97%
2017-02-10 0 4.860 4.860 4.870 4.840 4.940 18,100,498 88,269,618 4.8766 2.084 2.084 2.088 2.076 2.118 42,207,482 2.0913 -0.82%
2017-02-09 0 4.900 4.900 4.910 4.900 4.970 16,777,574 82,817,595 4.9362 2.101 2.101 2.106 2.101 2.131 39,122,634 2.1169 -1.01%
2017-02-08 0 4.950 4.940 4.950 4.840 4.950 24,238,917 118,907,374 4.9056 2.123 2.118 2.123 2.076 2.123 56,521,298 2.1038 2.27%
2017-02-07 0 4.840 4.840 4.850 4.760 4.860 22,180,876 106,844,272 4.8170 2.076 2.076 2.080 2.041 2.084 51,722,274 2.0657 2.11%
2017-02-06 0 4.740 4.730 4.740 4.700 4.770 10,706,070 50,554,743 4.7221 2.033 2.028 2.033 2.016 2.046 24,964,852 2.0250 -0.21%
2017-02-03 0 4.750 4.730 4.750 4.710 4.780 36,795,784 174,215,490 4.7347 2.037 2.028 2.037 2.020 2.050 85,801,915 2.0304 -0.21%
2017-02-02 0 4.760 4.750 4.760 4.740 4.810 13,579,323 64,672,174 4.7625 2.041 2.037 2.041 2.033 2.063 31,664,821 2.0424 -1.24%
2017-02-01 0 4.820 4.810 4.820 4.670 4.820 22,491,986 107,284,157 4.7699 2.067 2.063 2.067 2.003 2.067 52,447,733 2.0455 2.12%
2017-01-27 0 4.720 4.700 4.720 4.660 4.730 5,375,118 25,212,115 4.6905 2.024 2.016 2.024 1.998 2.028 12,533,920 2.0115 0.64%
2017-01-26 0 4.690 4.680 4.690 4.680 4.740 4,904,350 23,078,871 4.7058 2.011 2.007 2.011 2.007 2.033 11,436,164 2.0181 -0.42%
2017-01-25 0 4.710 4.700 4.710 4.690 4.720 4,840,138 22,774,027 4.7052 2.020 2.016 2.020 2.011 2.024 11,286,432 2.0178 -0.21%
2017-01-24 0 4.720 4.710 4.720 4.620 4.720 8,942,873 41,824,101 4.6768 2.024 2.020 2.024 1.981 2.024 20,853,357 2.0056 0.64%
2017-01-23 0 4.690 4.660 4.690 4.630 4.700 7,243,963 33,825,376 4.6695 2.011 1.998 2.011 1.986 2.016 16,891,769 2.0025 0.00%
2017-01-20 0 4.690 4.680 4.690 4.630 4.690 6,227,500 29,086,446 4.6706 2.011 2.007 2.011 1.986 2.011 14,521,539 2.0030 -0.42%
2017-01-19 0 4.710 4.690 4.710 4.630 4.720 13,489,450 63,165,243 4.6826 2.020 2.011 2.020 1.986 2.024 31,455,251 2.0081 1.95%
2017-01-18 0 4.620 4.620 4.630 4.560 4.670 11,223,108 52,032,931 4.6362 1.981 1.981 1.986 1.956 2.003 26,170,502 1.9882 0.43%
2017-01-17 0 4.600 4.590 4.600 4.490 4.630 23,729,525 108,867,346 4.5878 1.973 1.968 1.973 1.926 1.986 55,333,477 1.9675 0.44%
2017-01-16 0 4.580 4.570 4.580 4.450 4.610 28,874,904 131,497,265 4.5540 1.964 1.960 1.964 1.908 1.977 67,331,683 1.9530 4.33%
2017-01-13 0 4.390 4.390 4.400 4.380 4.470 15,157,329 66,703,684 4.4008 1.883 1.883 1.887 1.878 1.917 35,344,480 1.8872 -1.79%
2017-01-12 0 4.470 4.450 4.470 4.410 4.560 24,156,656 107,540,002 4.4518 1.917 1.908 1.917 1.891 1.956 56,329,479 1.9091 -1.76%
2017-01-11 0 4.550 4.540 4.550 4.420 4.550 15,869,713 71,556,354 4.5090 1.951 1.947 1.951 1.895 1.951 37,005,646 1.9337 2.48%
2017-01-10 0 4.440 4.430 4.440 4.370 4.440 10,292,440 45,443,801 4.4153 1.904 1.900 1.904 1.874 1.904 24,000,333 1.8935 1.37%
2017-01-09 0 4.380 4.360 4.380 4.340 4.400 9,252,538 40,450,100 4.3718 1.878 1.870 1.878 1.861 1.887 21,575,447 1.8748 0.46%
2017-01-06 0 4.360 4.350 4.360 4.340 4.380 7,557,691 32,951,006 4.3599 1.870 1.865 1.870 1.861 1.878 17,623,333 1.8697 0.93%
2017-01-05 0 4.320 4.310 4.320 4.300 4.340 7,246,439 31,306,021 4.3202 1.853 1.848 1.853 1.844 1.861 16,897,543 1.8527 0.23%
2017-01-04 0 4.310 4.300 4.310 4.260 4.320 6,795,634 29,152,915 4.2899 1.848 1.844 1.848 1.827 1.853 15,846,337 1.8397 0.70%
2017-01-03 0 4.280 4.260 4.280 4.190 4.290 4,942,988 21,047,924 4.2581 1.835 1.827 1.835 1.797 1.840 11,526,262 1.8261 1.90%
2016-12-30 0 4.200 4.200 4.220 4.170 4.230 6,331,813 26,640,834 4.2075 1.801 1.801 1.810 1.788 1.814 14,764,781 1.8044 0.24%
2016-12-29 0 4.190 4.180 4.190 4.150 4.190 4,703,505 19,628,133 4.1731 1.797 1.793 1.797 1.780 1.797 10,967,825 1.7896 -0.24%
2016-12-28 0 4.200 4.190 4.200 4.180 4.260 4,923,698 20,711,005 4.2064 1.801 1.797 1.801 1.793 1.827 11,481,280 1.8039 0.00%
2016-12-23 0 4.200 4.200 4.210 4.200 4.290 13,241,932 55,881,242 4.2200 1.801 1.801 1.805 1.801 1.840 30,878,079 1.8097 -1.41%
2016-12-22 0 4.260 4.260 4.270 4.240 4.290 4,940,117 21,088,337 4.2688 1.827 1.827 1.831 1.818 1.840 11,519,567 1.8307 0.24%
2016-12-21 0 4.250 4.250 4.260 4.210 4.300 28,844,016 122,542,723 4.2485 1.823 1.823 1.827 1.805 1.844 67,259,657 1.8219 0.71%
2016-12-20 0 4.220 4.210 4.220 4.200 4.250 24,034,415 101,549,101 4.2252 1.810 1.805 1.810 1.801 1.823 56,044,432 1.8119 -0.47%
2016-12-19 0 4.240 4.240 4.250 4.230 4.310 8,809,895 37,514,006 4.2582 1.818 1.818 1.823 1.814 1.848 20,543,274 1.8261 -0.93%
2016-12-16 0 4.280 4.280 4.340 4.280 4.360 21,894,377 94,194,644 4.3022 1.835 1.835 1.861 1.835 1.870 51,054,204 1.8450 -2.51%
2016-12-15 0 4.390 4.390 4.400 4.390 4.450 8,273,253 36,454,897 4.4064 1.883 1.883 1.887 1.883 1.908 19,291,910 1.8896 -1.57%
2016-12-14 0 4.460 4.460 4.470 4.410 4.480 14,408,227 64,246,382 4.4590 1.913 1.913 1.917 1.891 1.921 33,597,693 1.9122 0.90%
2016-12-13 0 4.420 4.420 4.430 4.370 4.470 11,697,330 51,450,721 4.3985 1.895 1.895 1.900 1.874 1.917 27,276,313 1.8863 -1.56%
2016-12-12 0 4.490 4.480 4.490 4.450 4.570 14,102,295 63,615,885 4.5110 1.926 1.921 1.926 1.908 1.960 32,884,308 1.9345 -1.75%
2016-12-09 0 4.570 4.550 4.570 4.510 4.570 11,288,452 51,358,207 4.5496 1.960 1.951 1.960 1.934 1.960 26,322,874 1.9511 0.00%
2016-12-08 0 4.570 4.560 4.570 4.520 4.580 7,337,760 33,425,891 4.5553 1.960 1.956 1.960 1.938 1.964 17,110,489 1.9535 0.44%
2016-12-07 0 4.550 4.550 4.560 4.510 4.570 10,416,063 47,346,145 4.5455 1.951 1.951 1.956 1.934 1.960 24,288,602 1.9493 0.00%
2016-12-06 0 4.550 4.530 4.550 4.510 4.560 9,978,877 45,248,304 4.5344 1.951 1.943 1.951 1.934 1.956 23,269,154 1.9446 0.89%
2016-12-05 0 4.510 4.490 4.510 4.460 4.550 10,807,503 48,680,190 4.5043 1.934 1.926 1.934 1.913 1.951 25,201,378 1.9316 0.67%
2016-12-02 0 4.480 4.480 4.490 4.470 4.570 8,979,130 40,400,402 4.4994 1.921 1.921 1.926 1.917 1.960 20,937,903 1.9295 -1.75%
2016-12-01 0 4.560 4.540 4.560 4.500 4.590 16,373,981 74,376,609 4.5424 1.956 1.947 1.956 1.930 1.968 38,181,519 1.9480 1.11%
2016-11-30 0 4.510 4.510 4.530 4.460 4.570 32,734,624 148,136,647 4.5254 1.934 1.934 1.943 1.913 1.960 76,331,936 1.9407 0.89%
2016-11-29 0 4.470 4.440 4.470 4.370 4.470 11,459,345 50,883,224 4.4403 1.917 1.904 1.917 1.874 1.917 26,721,370 1.9042 2.52%
2016-11-28 0 4.360 4.360 4.380 4.360 4.430 8,897,688 39,073,165 4.3914 1.870 1.870 1.878 1.870 1.900 20,747,993 1.8832 -0.68%
2016-11-25 0 4.390 4.390 4.400 4.360 4.410 9,908,450 43,463,513 4.3865 1.883 1.883 1.887 1.870 1.891 23,104,929 1.8811 -0.23%
2016-11-24 0 4.400 4.380 4.400 4.360 4.410 6,799,798 29,844,947 4.3891 1.887 1.878 1.887 1.870 1.891 15,856,047 1.8822 0.23%
2016-11-23 0 4.390 4.380 4.390 4.360 4.410 7,959,638 34,914,104 4.3864 1.883 1.878 1.883 1.870 1.891 18,560,610 1.8811 0.69%
2016-11-22 0 4.360 4.350 4.360 4.330 4.370 10,665,829 46,422,779 4.3525 1.870 1.865 1.870 1.857 1.874 24,871,016 1.8665 0.93%
2016-11-21 0 4.320 4.320 4.330 4.320 4.420 13,329,282 58,243,989 4.3696 1.853 1.853 1.857 1.853 1.895 31,081,765 1.8739 -2.04%
2016-11-18 0 4.410 4.410 4.420 4.400 4.450 8,706,919 38,515,576 4.4236 1.891 1.891 1.895 1.887 1.908 20,303,150 1.8970 0.00%
2016-11-17 0 4.410 4.400 4.410 4.380 4.430 8,721,281 38,402,274 4.4033 1.891 1.887 1.891 1.878 1.900 20,336,640 1.8883 -0.90%
2016-11-16 0 4.450 4.390 4.450 4.260 4.450 24,268,580 105,723,223 4.3564 1.908 1.883 1.908 1.827 1.908 56,590,468 1.8682 4.46%
2016-11-15 0 4.260 4.260 4.270 4.260 4.340 11,579,513 49,650,066 4.2878 1.827 1.827 1.831 1.827 1.861 27,001,582 1.8388 -1.62%
2016-11-14 0 4.330 4.330 4.350 4.330 4.380 6,435,381 27,988,997 4.3492 1.857 1.857 1.865 1.857 1.878 15,006,285 1.8652 -0.92%
2016-11-11 0 4.370 4.360 4.370 4.330 4.530 22,538,520 98,563,205 4.3731 1.874 1.870 1.874 1.857 1.943 52,556,243 1.8754 -3.53%
2016-11-10 0 4.530 4.520 4.530 4.510 4.610 10,710,937 48,709,125 4.5476 1.943 1.938 1.943 1.934 1.977 24,976,201 1.9502 -0.44%
2016-11-09 0 4.550 4.530 4.550 4.450 4.590 9,594,031 43,277,912 4.5109 1.951 1.943 1.951 1.908 1.968 22,371,754 1.9345 -0.22%
2016-11-08 0 4.560 4.560 4.580 4.550 4.610 5,597,759 25,662,173 4.5844 1.956 1.956 1.964 1.951 1.977 13,053,083 1.9660 0.00%
2016-11-07 0 4.560 4.560 4.590 4.510 4.600 5,711,826 26,102,546 4.5699 1.956 1.956 1.968 1.934 1.973 13,319,070 1.9598 1.11%
2016-11-04 0 4.510 4.510 4.530 4.510 4.550 3,929,600 17,800,371 4.5298 1.934 1.934 1.943 1.934 1.951 9,163,202 1.9426 -0.44%
2016-11-03 0 4.530 4.530 4.540 4.510 4.570 10,439,272 47,282,642 4.5293 1.943 1.943 1.947 1.934 1.960 24,342,722 1.9424 -1.52%
2016-11-02 0 4.600 4.590 4.600 4.580 4.650 5,017,521 23,095,131 4.6029 1.973 1.968 1.973 1.964 1.994 11,700,061 1.9739 -0.86%
2016-11-01 0 4.640 4.640 4.650 4.620 4.680 4,320,552 20,091,658 4.6503 1.990 1.990 1.994 1.981 2.007 10,074,840 1.9942 0.43%
2016-10-31 0 4.620 4.600 4.620 4.560 4.620 8,423,347 38,768,439 4.6025 1.981 1.973 1.981 1.956 1.981 19,641,905 1.9738 0.43%
2016-10-28 0 4.600 4.600 4.620 4.600 4.690 8,152,858 37,694,306 4.6234 1.973 1.973 1.981 1.973 2.011 19,011,168 1.9827 -1.71%
2016-10-27 0 4.680 4.650 4.680 4.610 4.710 9,860,009 45,855,159 4.6506 2.007 1.994 2.007 1.977 2.020 22,991,972 1.9944 -0.21%
2016-10-26 0 4.690 4.680 4.690 4.680 4.750 6,645,548 31,270,150 4.7054 2.011 2.007 2.011 2.007 2.037 15,496,361 2.0179 -1.26%
2016-10-25 0 4.750 4.730 4.750 4.710 4.750 4,496,949 21,295,303 4.7355 2.037 2.028 2.037 2.020 2.037 10,486,170 2.0308 0.21%
2016-10-24 0 4.740 4.720 4.740 4.710 4.760 11,312,439 53,482,774 4.7278 2.033 2.024 2.033 2.020 2.041 26,378,808 2.0275 0.85%
2016-10-20 0 4.700 4.700 4.720 4.700 4.750 4,732,262 22,349,416 4.7228 2.016 2.016 2.024 2.016 2.037 11,034,882 2.0253 -0.84%
2016-10-19 0 4.740 4.730 4.740 4.720 4.830 6,636,220 31,500,146 4.7467 2.033 2.028 2.033 2.024 2.071 15,474,609 2.0356 -1.66%
2016-10-18 0 4.820 4.800 4.820 4.720 4.820 6,990,039 33,488,068 4.7908 2.067 2.058 2.067 2.024 2.067 16,299,659 2.0545 1.90%
2016-10-17 0 4.730 4.730 4.750 4.730 4.770 3,454,611 16,380,136 4.7415 2.028 2.028 2.037 2.028 2.046 8,055,603 2.0334 -0.42%
2016-10-14 0 4.750 4.740 4.750 4.710 4.770 8,766,767 41,524,146 4.7365 2.037 2.033 2.037 2.020 2.046 20,442,706 2.0312 0.85%
2016-10-13 0 4.710 4.710 4.720 4.710 4.770 8,748,302 41,404,635 4.7329 2.020 2.020 2.024 2.020 2.046 20,399,649 2.0297 -0.63%
2016-10-12 0 4.740 4.740 4.760 4.710 4.780 9,485,140 44,961,060 4.7402 2.033 2.033 2.041 2.020 2.050 22,117,838 2.0328 -0.21%
2016-10-11 0 4.750 4.740 4.750 4.740 4.810 12,458,301 59,328,123 4.7621 2.037 2.033 2.037 2.033 2.063 29,050,776 2.0422 0.00%
2016-10-07 0 4.750 4.750 4.760 4.720 4.820 13,871,938 65,928,098 4.7526 2.037 2.037 2.041 2.024 2.067 32,347,153 2.0381 -0.84%
2016-10-06 0 4.790 4.790 4.800 4.790 4.890 6,914,410 33,295,150 4.8153 2.054 2.054 2.058 2.054 2.097 16,123,304 2.0650 -1.64%
2016-10-05 0 4.870 4.860 4.870 4.830 4.880 7,012,526 34,016,136 4.8508 2.088 2.084 2.088 2.071 2.093 16,352,095 2.0802 -0.41%
2016-10-04 0 4.890 4.880 4.890 4.840 4.890 10,753,357 52,360,058 4.8692 2.097 2.093 2.097 2.076 2.097 25,075,118 2.0881 0.62%
2016-10-03 0 4.860 4.850 4.860 4.770 4.860 8,331,826 40,237,446 4.8294 2.084 2.080 2.084 2.046 2.084 19,428,493 2.0711 2.10%
2016-09-30 0 4.760 4.760 4.790 4.750 4.840 17,698,328 84,831,328 4.7932 2.041 2.041 2.054 2.037 2.076 41,269,685 2.0555 -1.65%
2016-09-29 0 4.840 4.840 4.870 4.840 4.930 4,180,061 20,327,525 4.8630 2.076 2.076 2.088 2.076 2.114 9,747,237 2.0855 -1.02%
2016-09-28 0 4.890 4.870 4.890 4.850 4.900 6,142,614 29,915,438 4.8701 2.097 2.088 2.097 2.080 2.101 14,323,599 2.0885 -0.20%
2016-09-27 0 4.900 4.880 4.900 4.850 4.900 8,317,115 40,554,981 4.8761 2.101 2.093 2.101 2.080 2.101 19,394,189 2.0911 0.41%
2016-09-26 0 4.880 4.880 4.910 4.850 4.930 8,648,286 42,405,881 4.9034 2.093 2.093 2.106 2.080 2.114 20,166,427 2.1028 0.00%
2016-09-23 0 4.880 4.870 4.880 4.850 4.880 6,764,931 32,900,786 4.8634 2.093 2.088 2.093 2.080 2.093 15,774,743 2.0857 0.21%
2016-09-22 0 4.870 4.860 4.870 4.830 4.940 17,049,180 83,087,046 4.8734 2.088 2.084 2.088 2.071 2.118 39,755,976 2.0899 -0.81%
2016-09-21 0 4.910 4.880 4.910 4.880 4.940 8,589,501 42,084,833 4.8996 2.106 2.093 2.106 2.093 2.118 20,029,350 2.1012 0.00%
2016-09-20 0 4.910 4.910 4.930 4.880 4.940 10,253,587 50,321,925 4.9077 2.106 2.106 2.114 2.093 2.118 23,909,734 2.1047 -0.20%
2016-09-19 0 4.920 4.910 4.920 4.900 4.980 13,055,987 64,180,878 4.9158 2.110 2.106 2.110 2.101 2.136 30,444,485 2.1081 -1.01%
2016-09-15 0 4.970 4.940 4.970 4.910 4.970 9,750,924 48,209,149 4.9441 2.131 2.118 2.131 2.106 2.131 22,737,604 2.1202 0.61%
2016-09-14 0 4.940 4.940 4.950 4.910 4.970 10,458,705 51,648,703 4.9383 2.118 2.118 2.123 2.106 2.131 24,388,036 2.1178 0.41%
2016-09-13 0 4.920 4.920 4.940 4.920 5.000 8,617,800 42,665,459 4.9509 2.110 2.110 2.118 2.110 2.144 20,095,339 2.1232 -1.60%
2016-09-12 0 5.000 4.970 5.000 4.960 5.030 7,803,830 38,861,645 4.9798 2.144 2.131 2.144 2.127 2.157 18,197,290 2.1356 -1.19%
2016-09-09 0 5.060 5.050 5.060 4.990 5.060 11,624,397 58,427,695 5.0263 2.170 2.166 2.170 2.140 2.170 27,106,245 2.1555 0.00%
2016-09-08 0 5.060 5.050 5.060 4.970 5.060 9,027,124 45,339,362 5.0226 2.170 2.166 2.170 2.131 2.170 21,049,817 2.1539 1.81%
2016-09-07 0 4.970 4.970 4.980 4.970 5.040 7,163,984 35,768,139 4.9928 2.131 2.131 2.136 2.131 2.161 16,705,271 2.1411 -1.00%
2016-09-06 0 5.020 5.000 5.030 4.990 5.040 9,575,117 47,936,640 5.0064 2.153 2.144 2.157 2.140 2.161 22,327,650 2.1470 0.20%
2016-09-05 0 5.010 5.010 5.020 5.000 5.090 8,598,855 43,267,385 5.0318 2.149 2.149 2.153 2.144 2.183 20,051,162 2.1578 -0.40%
2016-09-02 0 5.030 5.020 5.030 4.970 5.040 10,420,141 52,328,059 5.0218 2.157 2.153 2.157 2.131 2.161 24,298,111 2.1536 0.40%
2016-09-01 0 5.010 4.980 5.010 4.860 5.010 13,600,042 67,319,067 4.9499 2.149 2.136 2.149 2.084 2.149 31,713,134 2.1228 1.83%
2016-08-31 0 4.920 4.900 4.920 4.820 4.920 17,851,464 86,919,780 4.8691 2.110 2.101 2.110 2.067 2.110 41,626,774 2.0881 0.61%
2016-08-30 0 4.890 4.890 4.910 4.880 4.940 6,833,239 33,497,482 4.9021 2.097 2.097 2.106 2.093 2.118 15,934,026 2.1023 -0.41%
2016-08-29 0 4.910 4.900 4.910 4.900 4.990 5,932,530 29,247,961 4.9301 2.106 2.101 2.106 2.101 2.140 13,833,716 2.1143 -0.98%
2016-08-26 0 5.040 5.030 5.040 4.990 5.060 13,175,782 66,151,846 5.0207 2.126 2.122 2.126 2.105 2.135 31,229,447 2.1183 0.40%
2016-08-25 0 5.020 5.000 5.020 4.980 5.040 12,171,733 60,812,986 4.9962 2.118 2.110 2.118 2.101 2.126 28,849,634 2.1079 0.00%
2016-08-24 0 5.020 5.020 5.030 4.990 5.070 12,630,142 63,552,958 5.0318 2.118 2.118 2.122 2.105 2.139 29,936,163 2.1229 -0.40%
2016-08-23 0 5.040 5.020 5.040 4.910 5.060 18,876,911 94,581,859 5.0105 2.126 2.118 2.126 2.072 2.135 44,742,353 2.1139 1.41%
2016-08-22 0 4.970 4.970 4.990 4.960 5.050 13,847,221 69,106,130 4.9906 2.097 2.097 2.105 2.093 2.131 32,820,903 2.1056 -1.19%
2016-08-19 0 5.030 5.020 5.030 5.000 5.120 24,550,487 123,516,544 5.0311 2.122 2.118 2.122 2.110 2.160 58,189,953 2.1226 -1.76%
2016-08-18 0 5.120 5.100 5.120 5.030 5.120 25,218,294 127,796,686 5.0676 2.160 2.152 2.160 2.122 2.160 59,772,800 2.1380 0.20%
2016-08-17 0 5.110 5.110 5.120 5.100 5.190 14,589,612 74,855,851 5.1308 2.156 2.156 2.160 2.152 2.190 34,580,529 2.1647 -0.58%
2016-08-16 0 5.140 5.120 5.140 5.110 5.220 22,148,417 114,224,670 5.1572 2.169 2.160 2.169 2.156 2.202 52,496,529 2.1759 -1.53%
2016-08-15 0 5.220 5.220 5.230 5.140 5.300 25,714,197 134,081,551 5.2143 2.202 2.202 2.207 2.169 2.236 60,948,197 2.1999 -1.51%
2016-08-12 0 5.300 5.300 5.320 5.220 5.450 43,496,801 230,432,762 5.2977 2.236 2.236 2.245 2.202 2.299 103,096,807 2.2351 -7.02%
2016-08-11 0 5.700 5.670 5.700 5.620 5.720 7,268,898 41,317,245 5.6841 2.405 2.392 2.405 2.371 2.413 17,228,857 2.3981 -0.52%
2016-08-10 0 5.730 5.730 5.740 5.650 5.730 5,613,806 32,109,928 5.7198 2.418 2.418 2.422 2.384 2.418 13,305,932 2.4132 0.70%
2016-08-09 0 5.690 5.690 5.710 5.680 5.750 3,994,634 22,764,212 5.6987 2.401 2.401 2.409 2.396 2.426 9,468,145 2.4043 -0.87%
2016-08-08 0 5.740 5.740 5.750 5.700 5.760 6,645,149 38,111,174 5.7352 2.422 2.422 2.426 2.405 2.430 15,750,437 2.4197 -0.35%
2016-08-05 0 5.760 5.740 5.760 5.710 5.770 8,298,408 47,739,808 5.7529 2.430 2.422 2.430 2.409 2.434 19,669,018 2.4272 0.17%
2016-08-04 0 5.750 5.720 5.750 5.710 5.770 8,721,480 50,049,336 5.7386 2.426 2.413 2.426 2.409 2.434 20,671,790 2.4211 0.35%
2016-08-03 0 5.730 5.710 5.730 5.680 5.730 20,869,529 119,102,584 5.7070 2.418 2.409 2.418 2.396 2.418 49,465,288 2.4078 0.00%
2016-08-01 0 5.730 5.700 5.730 5.640 5.740 18,799,163 107,223,717 5.7036 2.418 2.405 2.418 2.380 2.422 44,558,074 2.4064 1.42%
2016-07-29 0 5.650 5.640 5.650 5.600 5.680 9,541,058 53,891,023 5.6483 2.384 2.380 2.384 2.363 2.396 22,614,367 2.3830 0.36%
2016-07-28 0 5.630 5.590 5.630 5.560 5.630 7,776,891 43,542,577 5.5990 2.375 2.358 2.375 2.346 2.375 18,432,910 2.3622 0.00%
2016-07-27 0 5.630 5.600 5.630 5.570 5.690 7,515,247 42,143,917 5.6078 2.375 2.363 2.375 2.350 2.401 17,812,757 2.3659 -1.23%
2016-07-26 0 5.700 5.680 5.700 5.650 5.750 5,998,238 34,113,293 5.6872 2.405 2.396 2.405 2.384 2.426 14,217,119 2.3995 0.00%
2016-07-25 0 5.700 5.690 5.700 5.690 5.770 8,065,776 46,144,978 5.7211 2.405 2.401 2.405 2.401 2.434 19,117,630 2.4137 -0.87%
2016-07-22 0 5.750 5.740 5.760 5.680 5.760 12,311,439 70,381,468 5.7168 2.426 2.422 2.430 2.396 2.430 29,180,768 2.4119 0.70%
2016-07-21 0 5.710 5.710 5.730 5.620 5.770 12,703,008 72,512,018 5.7083 2.409 2.409 2.418 2.371 2.434 30,108,871 2.4083 0.71%
2016-07-20 0 5.670 5.650 5.670 5.570 5.680 9,628,293 54,173,388 5.6265 2.392 2.384 2.392 2.350 2.396 22,821,133 2.3738 0.89%
2016-07-19 0 5.620 5.600 5.630 5.560 5.650 4,052,313 22,723,100 5.6074 2.371 2.363 2.375 2.346 2.384 9,604,856 2.3658 0.36%
2016-07-18 0 5.600 5.600 5.630 5.570 5.690 6,439,641 36,085,438 5.6036 2.363 2.363 2.375 2.350 2.401 15,263,339 2.3642 -0.53%
2016-07-15 0 5.630 5.610 5.640 5.610 5.730 9,233,892 52,191,839 5.6522 2.375 2.367 2.380 2.367 2.418 21,886,317 2.3847 -1.05%
2016-07-14 0 5.690 5.670 5.690 5.530 5.710 16,586,053 93,661,567 5.6470 2.401 2.392 2.401 2.333 2.409 39,312,526 2.3825 2.89%
2016-07-13 0 5.530 5.530 5.550 5.480 5.600 8,173,431 45,199,556 5.5301 2.333 2.333 2.342 2.312 2.363 19,372,796 2.3331 -0.72%
2016-07-12 0 5.570 5.560 5.570 5.440 5.620 15,702,220 87,075,372 5.5454 2.350 2.346 2.350 2.295 2.371 37,217,651 2.3396 2.39%
2016-07-11 0 5.440 5.420 5.430 5.370 5.480 8,181,380 44,459,709 5.4343 2.295 2.287 2.291 2.266 2.312 19,391,636 2.2927 0.00%
2016-07-08 0 5.440 5.410 5.430 5.340 5.440 11,380,552 61,356,436 5.3913 2.295 2.282 2.291 2.253 2.295 26,974,365 2.2746 1.68%
2016-07-07 0 5.350 5.320 5.340 5.250 5.350 13,216,994 70,163,028 5.3085 2.257 2.245 2.253 2.215 2.257 31,327,129 2.2397 2.29%
2016-07-06 0 5.230 5.230 5.240 5.120 5.260 7,493,445 38,929,644 5.1952 2.207 2.207 2.211 2.160 2.219 17,761,082 2.1919 0.19%
2016-07-05 0 5.220 5.200 5.230 5.200 5.310 10,667,070 55,998,397 5.2497 2.202 2.194 2.207 2.194 2.240 25,283,258 2.2148 -1.14%
2016-07-04 0 5.280 5.270 5.290 5.190 5.290 6,232,670 32,787,698 5.2606 2.228 2.223 2.232 2.190 2.232 14,772,773 2.2195 1.54%
2016-06-30 0 5.200 5.200 5.210 5.150 5.210 12,613,258 65,410,999 5.1859 2.194 2.194 2.198 2.173 2.198 29,896,144 2.1879 0.97%
2016-06-29 0 5.150 5.130 5.150 5.050 5.150 13,122,023 67,206,729 5.1217 2.173 2.164 2.173 2.131 2.173 31,102,027 2.1608 0.59%
2016-06-28 0 5.120 5.130 5.140 5.010 5.140 10,962,453 55,955,721 5.1043 2.160 2.164 2.169 2.114 2.169 25,983,380 2.1535 0.99%
2016-06-27 0 5.070 5.060 5.100 4.910 5.100 9,730,711 48,891,804 5.0245 2.139 2.135 2.152 2.072 2.152 23,063,885 2.1198 2.42%
2016-06-24 0 4.950 4.940 4.950 4.850 5.030 9,657,061 47,563,868 4.9253 2.088 2.084 2.088 2.046 2.122 22,889,319 2.0780 -0.80%
2016-06-23 0 4.990 4.980 4.990 4.950 5.010 5,699,849 28,389,471 4.9807 2.105 2.101 2.105 2.088 2.114 13,509,872 2.1014 0.60%
2016-06-22 0 4.960 4.960 4.970 4.950 5.010 6,298,703 31,377,104 4.9815 2.093 2.093 2.097 2.088 2.114 14,929,286 2.1017 0.00%
2016-06-21 0 4.960 4.960 4.970 4.950 5.010 6,648,949 33,081,269 4.9754 2.093 2.093 2.097 2.088 2.114 15,759,444 2.0991 -0.60%
2016-06-20 0 4.990 4.970 4.980 4.930 5.020 4,877,094 24,263,949 4.9751 2.105 2.097 2.101 2.080 2.118 11,559,765 2.0990 0.60%
2016-06-17 0 4.960 4.960 4.990 4.940 5.000 10,454,541 51,917,655 4.9660 2.093 2.093 2.105 2.084 2.110 24,779,519 2.0952 -0.40%
2016-06-16 0 4.980 4.960 4.970 4.960 5.080 4,778,997 23,864,700 4.9937 2.101 2.093 2.097 2.093 2.143 11,327,254 2.1068 -1.19%
2016-06-15 0 5.040 5.030 5.070 5.020 5.100 5,817,779 29,370,352 5.0484 2.126 2.122 2.139 2.118 2.152 13,789,392 2.1299 0.20%
2016-06-14 0 5.030 5.020 5.050 5.020 5.110 4,852,613 24,529,935 5.0550 2.122 2.118 2.131 2.118 2.156 11,501,740 2.1327 -1.37%
2016-06-13 0 5.100 5.100 5.120 5.040 5.120 4,411,998 22,389,426 5.0747 2.152 2.152 2.160 2.126 2.160 10,457,388 2.1410 -0.58%
2016-06-10 0 5.130 5.120 5.140 5.120 5.210 4,084,227 21,051,862 5.1544 2.164 2.160 2.169 2.160 2.198 9,680,500 2.1747 -1.35%
2016-06-08 0 5.200 5.190 5.210 5.150 5.250 10,183,151 52,984,835 5.2032 2.194 2.190 2.198 2.173 2.215 24,136,266 2.1952 -0.38%
2016-06-07 0 5.220 5.220 5.240 5.200 5.270 10,682,684 55,720,451 5.2160 2.202 2.202 2.211 2.194 2.223 25,320,267 2.2006 -0.38%
2016-06-06 0 5.240 5.220 5.240 5.090 5.240 10,026,496 51,992,711 5.1855 2.211 2.202 2.211 2.147 2.211 23,764,960 2.1878 2.75%
2016-06-03 0 5.100 5.090 5.100 5.060 5.160 5,445,710 27,735,491 5.0931 2.152 2.147 2.152 2.135 2.177 12,907,508 2.1488 -0.20%
2016-06-02 0 5.110 5.080 5.100 5.070 5.140 4,389,636 22,417,581 5.1069 2.156 2.143 2.152 2.139 2.169 10,404,385 2.1546 -0.20%
2016-06-01 0 5.120 5.110 5.140 5.080 5.140 13,012,227 66,245,258 5.0910 2.160 2.156 2.169 2.143 2.169 30,841,787 2.1479 0.99%
2016-05-31 0 5.070 5.040 5.050 5.020 5.100 21,293,465 107,778,383 5.0616 2.139 2.126 2.131 2.118 2.152 50,470,108 2.1355 0.40%
2016-05-30 0 5.050 5.050 5.060 5.010 5.080 3,863,873 19,544,717 5.0583 2.131 2.131 2.135 2.114 2.143 9,158,213 2.1341 0.40%
2016-05-27 0 5.030 5.030 5.050 5.020 5.080 6,125,627 30,886,073 5.0421 2.122 2.122 2.131 2.118 2.143 14,519,058 2.1273 0.00%
2016-05-26 0 5.030 5.010 5.050 5.010 5.120 6,302,033 31,818,063 5.0489 2.122 2.114 2.131 2.114 2.160 14,937,178 2.1301 -0.59%
2016-05-25 0 5.060 5.040 5.070 4.960 5.070 10,459,016 52,527,222 5.0222 2.135 2.126 2.139 2.093 2.139 24,790,125 2.1189 2.22%
2016-05-24 0 4.950 4.950 4.970 4.930 5.000 10,105,793 50,048,995 4.9525 2.088 2.088 2.097 2.080 2.110 23,952,911 2.0895 -1.39%
2016-05-23 0 5.020 5.010 5.040 4.950 5.070 7,716,111 38,802,901 5.0288 2.118 2.114 2.126 2.088 2.139 18,288,849 2.1217 -0.40%
2016-05-20 0 5.040 5.040 5.050 5.030 5.090 6,928,488 35,067,169 5.0613 2.126 2.126 2.131 2.122 2.147 16,422,012 2.1354 0.00%
2016-05-19 0 5.040 5.040 5.060 5.030 5.110 2,706,050 13,686,401 5.0577 2.126 2.126 2.135 2.122 2.156 6,413,923 2.1339 -1.18%
2016-05-18 0 5.100 5.080 5.100 5.030 5.120 12,212,128 62,092,737 5.0845 2.152 2.143 2.152 2.122 2.160 28,945,379 2.1452 0.79%
2016-05-17 0 5.060 5.040 5.060 4.970 5.060 6,945,450 34,906,194 5.0258 2.135 2.126 2.135 2.097 2.135 16,462,216 2.1204 1.61%
2016-05-16 0 4.980 4.980 5.010 4.960 5.020 8,328,452 41,607,186 4.9958 2.101 2.101 2.114 2.093 2.118 19,740,229 2.1077 -0.80%
2016-05-13 0 5.020 5.010 5.040 5.000 5.090 9,628,270 48,456,413 5.0327 2.118 2.114 2.126 2.110 2.147 22,821,078 2.1233 -1.38%
2016-05-12 0 5.090 5.070 5.100 5.040 5.140 6,393,071 32,550,496 5.0915 2.147 2.139 2.152 2.126 2.169 15,152,958 2.1481 -0.39%
2016-05-11 0 5.110 5.080 5.110 5.070 5.180 7,272,155 37,058,622 5.0960 2.156 2.143 2.156 2.139 2.185 17,236,577 2.1500 -0.58%
2016-05-10 0 5.140 5.120 5.140 5.070 5.150 7,114,086 36,419,870 5.1194 2.169 2.160 2.169 2.139 2.173 16,861,919 2.1599 0.39%
2016-05-09 0 5.120 5.100 5.130 5.040 5.150 7,692,302 39,198,610 5.0958 2.160 2.152 2.164 2.126 2.173 18,232,416 2.1499 0.60%
2016-05-06 0 5.260 5.240 5.270 5.190 5.270 9,476,604 49,660,122 5.2403 2.147 2.139 2.151 2.119 2.151 23,213,612 2.1393 1.54%
2016-05-05 0 5.180 5.170 5.190 5.170 5.280 13,617,688 71,054,935 5.2178 2.115 2.111 2.119 2.111 2.155 33,357,490 2.1301 -1.89%
2016-05-04 0 5.280 5.260 5.290 5.230 5.310 5,942,597 31,288,943 5.2652 2.155 2.147 2.160 2.135 2.168 14,556,812 2.1494 -0.19%
2016-05-03 0 5.290 5.290 5.300 5.280 5.320 7,631,796 40,440,952 5.2990 2.160 2.160 2.164 2.155 2.172 18,694,624 2.1632 0.57%
2016-04-29 0 5.260 5.250 5.270 5.240 5.310 6,255,037 32,908,721 5.2612 2.147 2.143 2.151 2.139 2.168 15,322,156 2.1478 -0.94%
2016-04-28 0 5.310 5.300 5.310 5.280 5.330 6,753,687 35,817,989 5.3035 2.168 2.164 2.168 2.155 2.176 16,543,634 2.1651 0.19%
2016-04-27 0 5.300 5.310 5.320 5.300 5.370 5,631,963 29,970,305 5.3215 2.164 2.168 2.172 2.164 2.192 13,795,892 2.1724 -1.12%
2016-04-26 0 5.360 5.360 5.370 5.280 5.380 11,214,037 59,792,035 5.3319 2.188 2.188 2.192 2.155 2.196 27,469,577 2.1767 1.52%
2016-04-25 0 5.280 5.280 5.290 5.230 5.290 5,051,909 26,626,678 5.2706 2.155 2.155 2.160 2.135 2.160 12,375,009 2.1516 0.96%
2016-04-22 0 5.230 5.230 5.250 5.190 5.250 2,747,079 14,353,716 5.2251 2.135 2.135 2.143 2.119 2.143 6,729,164 2.1331 -0.38%
2016-04-21 0 5.250 5.230 5.260 5.200 5.270 6,104,805 32,046,819 5.2494 2.143 2.135 2.147 2.123 2.151 14,954,152 2.1430 0.57%
2016-04-20 0 5.220 5.210 5.240 5.180 5.310 14,058,433 73,665,573 5.2400 2.131 2.127 2.139 2.115 2.168 34,437,126 2.1391 -1.88%
2016-04-19 0 5.320 5.320 5.330 5.230 5.330 10,813,860 57,260,715 5.2951 2.172 2.172 2.176 2.135 2.176 26,489,315 2.1617 1.92%
2016-04-18 0 5.220 5.210 5.220 5.120 5.230 7,566,045 39,414,786 5.2094 2.131 2.127 2.131 2.090 2.135 18,533,563 2.1267 0.77%
2016-04-15 0 5.180 5.160 5.170 5.140 5.190 6,825,281 35,253,234 5.1651 2.115 2.106 2.111 2.098 2.119 16,719,009 2.1086 -0.19%
2016-04-14 0 5.190 5.170 5.190 5.160 5.210 10,430,093 54,150,195 5.1917 2.119 2.111 2.119 2.106 2.127 25,549,251 2.1194 -0.19%
2016-04-13 0 5.200 5.190 5.210 5.160 5.230 5,450,819 28,340,073 5.1992 2.123 2.119 2.127 2.106 2.135 13,352,167 2.1225 0.00%
2016-04-12 0 5.200 5.180 5.190 5.140 5.210 12,364,042 64,070,739 5.1820 2.123 2.115 2.119 2.098 2.127 30,286,596 2.1155 0.78%
2016-04-11 0 5.160 5.160 5.170 5.100 5.170 6,082,838 31,222,395 5.1329 2.106 2.106 2.111 2.082 2.111 14,900,342 2.0954 0.58%
2016-04-08 0 5.130 5.120 5.150 5.060 5.150 5,786,538 29,669,545 5.1273 2.094 2.090 2.102 2.066 2.102 14,174,534 2.0932 0.79%
2016-04-07 0 5.090 5.100 5.130 5.080 5.190 8,728,717 44,811,532 5.1338 2.078 2.082 2.094 2.074 2.119 21,381,610 2.0958 -0.39%
2016-04-06 0 5.110 5.100 5.120 5.040 5.120 12,225,144 62,093,552 5.0792 2.086 2.082 2.090 2.058 2.090 29,946,355 2.0735 2.00%
2016-04-05 0 5.010 5.000 5.040 4.990 5.080 12,027,775 60,517,578 5.0315 2.045 2.041 2.058 2.037 2.074 29,462,886 2.0540 -0.79%
2016-04-01 0 5.050 5.050 5.060 5.000 5.070 8,828,044 44,502,868 5.0411 2.062 2.062 2.066 2.041 2.070 21,624,918 2.0579 0.60%
2016-03-31 0 5.020 5.000 5.030 4.990 5.050 10,344,569 51,922,592 5.0193 2.049 2.041 2.053 2.037 2.062 25,339,754 2.0491 0.00%
2016-03-30 0 5.020 4.990 5.030 4.930 5.030 7,279,683 36,390,689 4.9989 2.049 2.037 2.053 2.013 2.053 17,832,099 2.0407 1.62%
2016-03-29 0 4.940 4.930 4.940 4.920 5.000 3,387,979 16,761,933 4.9475 2.017 2.013 2.017 2.009 2.041 8,299,094 2.0197 -1.00%
2016-03-24 0 4.990 4.960 4.990 4.900 4.990 8,812,812 43,683,885 4.9569 2.037 2.025 2.037 2.000 2.037 21,587,607 2.0236 1.22%
2016-03-23 0 4.930 4.920 4.950 4.920 4.990 3,561,186 17,604,928 4.9436 2.013 2.009 2.021 2.009 2.037 8,723,377 2.0181 -0.40%
2016-03-22 0 4.950 4.930 4.970 4.920 5.020 6,602,888 32,762,898 4.9619 2.021 2.013 2.029 2.009 2.049 16,174,241 2.0256 0.00%
2016-03-21 0 4.950 4.930 4.940 4.920 4.990 4,547,437 22,571,537 4.9636 2.021 2.013 2.017 2.009 2.037 11,139,269 2.0263 -1.00%
2016-03-18 0 5.000 4.990 5.010 4.880 5.010 18,062,157 89,647,523 4.9633 2.041 2.037 2.045 1.992 2.045 44,244,532 2.0262 1.21%
2016-03-17 0 4.940 4.910 4.950 4.880 4.970 9,718,476 47,910,173 4.9298 2.017 2.004 2.021 1.992 2.029 23,806,095 2.0125 0.20%
2016-03-16 0 4.930 4.930 4.940 4.840 4.940 9,015,862 44,130,715 4.8948 2.013 2.013 2.017 1.976 2.017 22,084,992 1.9982 1.86%
2016-03-15 0 4.840 4.840 4.870 4.820 4.890 8,237,454 40,011,271 4.8572 1.976 1.976 1.988 1.968 1.996 20,178,226 1.9829 -1.43%
2016-03-14 0 4.910 4.910 4.920 4.840 4.940 9,980,187 48,928,142 4.9025 2.004 2.004 2.009 1.976 2.017 24,447,174 2.0014 1.45%
2016-03-11 0 4.840 4.810 4.840 4.780 4.840 8,397,066 40,426,443 4.8144 1.976 1.964 1.976 1.951 1.976 20,569,207 1.9654 0.41%
2016-03-10 0 4.820 4.790 4.820 4.770 4.830 9,046,531 43,384,944 4.7958 1.968 1.955 1.968 1.947 1.972 22,160,118 1.9578 1.05%
2016-03-09 0 4.770 4.760 4.790 4.760 4.860 12,369,232 59,357,643 4.7988 1.947 1.943 1.955 1.943 1.984 30,299,309 1.9590 -0.21%
2016-03-08 0 4.780 4.760 4.790 4.750 4.800 9,571,026 45,750,891 4.7801 1.951 1.943 1.955 1.939 1.960 23,444,905 1.9514 0.00%
2016-03-07 0 4.780 4.780 4.790 4.770 4.900 6,144,478 29,487,222 4.7990 1.951 1.951 1.955 1.947 2.000 15,051,334 1.9591 -1.44%
2016-03-04 0 4.850 4.850 4.860 4.740 4.860 6,671,721 32,101,918 4.8116 1.980 1.980 1.984 1.935 1.984 16,342,853 1.9643 1.46%
2016-03-03 0 4.780 4.770 4.800 4.730 4.820 12,031,974 57,485,727 4.7777 1.951 1.947 1.960 1.931 1.968 29,473,172 1.9504 0.42%
2016-03-02 0 4.760 4.760 4.770 4.760 4.910 13,416,607 64,773,682 4.8279 1.943 1.943 1.947 1.943 2.004 32,864,928 1.9709 -2.86%
2016-03-01 0 4.900 4.890 4.900 4.850 4.940 13,000,963 63,482,530 4.8829 2.000 1.996 2.000 1.980 2.017 31,846,779 1.9934 -0.81%
2016-02-29 0 4.940 4.930 4.950 4.850 5.050 12,613,498 61,969,092 4.9129 2.017 2.013 2.021 1.980 2.062 30,897,656 2.0056 -2.18%
2016-02-26 0 5.050 5.050 5.060 4.860 5.070 22,115,484 110,965,227 5.0175 2.062 2.062 2.066 1.984 2.070 54,173,443 2.0483 4.77%
2016-02-25 0 4.820 4.810 4.830 4.790 4.910 6,641,152 32,020,023 4.8215 1.968 1.964 1.972 1.955 2.004 16,267,972 1.9683 -1.63%
2016-02-24 0 4.900 4.890 4.900 4.830 4.900 12,844,532 62,600,154 4.8737 2.000 1.996 2.000 1.972 2.000 31,463,590 1.9896 1.66%
2016-02-23 0 4.820 4.800 4.840 4.720 4.840 11,016,706 53,005,455 4.8114 1.968 1.960 1.976 1.927 1.976 26,986,201 1.9642 0.84%
2016-02-22 0 4.780 4.760 4.780 4.730 4.780 6,651,881 31,614,941 4.7528 1.951 1.943 1.951 1.931 1.951 16,294,253 1.9403 0.84%
2016-02-19 0 4.740 4.730 4.750 4.620 4.750 8,266,368 38,938,547 4.7105 1.935 1.931 1.939 1.886 1.939 20,249,053 1.9230 1.28%
2016-02-18 0 4.680 4.660 4.690 4.660 4.740 10,086,990 47,309,244 4.6901 1.911 1.902 1.915 1.902 1.935 24,708,796 1.9147 0.00%
2016-02-17 0 4.680 4.660 4.680 4.610 4.690 5,807,769 27,079,495 4.6626 1.911 1.902 1.911 1.882 1.915 14,226,541 1.9034 0.21%
2016-02-16 0 4.670 4.650 4.680 4.630 4.720 5,748,407 26,801,900 4.6625 1.906 1.898 1.911 1.890 1.927 14,081,130 1.9034 -0.43%
2016-02-15 0 4.690 4.690 4.710 4.650 4.710 7,565,725 35,412,572 4.6807 1.915 1.915 1.923 1.898 1.923 18,532,779 1.9108 -0.21%
2016-02-12 0 4.700 4.690 4.700 4.630 4.760 11,055,877 52,012,429 4.7045 1.919 1.915 1.919 1.890 1.943 27,082,153 1.9205 -1.47%
2016-02-11 0 4.770 4.760 4.770 4.620 4.780 10,150,835 47,902,171 4.7190 1.947 1.943 1.947 1.886 1.951 24,865,189 1.9265 1.06%
2016-02-05 0 4.720 4.720 4.750 4.690 4.790 8,710,187 41,197,155 4.7298 1.927 1.927 1.939 1.915 1.955 21,336,219 1.9309 -0.63%
2016-02-04 0 4.750 4.730 4.750 4.690 4.770 15,509,358 73,622,986 4.7470 1.939 1.931 1.939 1.915 1.947 37,991,270 1.9379 1.06%
2016-02-03 0 4.700 4.710 4.720 4.610 4.720 8,590,332 40,058,650 4.6632 1.919 1.923 1.927 1.882 1.927 21,042,626 1.9037 -0.21%
2016-02-02 0 4.710 4.700 4.740 4.610 4.730 11,569,360 54,441,097 4.7056 1.923 1.919 1.935 1.882 1.931 28,339,966 1.9210 1.73%
2016-02-01 0 4.630 4.610 4.630 4.590 4.680 9,208,613 42,753,690 4.6428 1.890 1.882 1.890 1.874 1.911 22,557,149 1.8953 -0.22%
2016-01-29 0 4.640 4.640 4.650 4.570 4.660 14,310,690 66,013,426 4.6129 1.894 1.894 1.898 1.866 1.902 35,055,048 1.8831 1.31%
2016-01-28 0 4.580 4.570 4.580 4.490 4.600 9,150,005 41,739,141 4.5617 1.870 1.866 1.870 1.833 1.878 22,413,585 1.8622 1.10%
2016-01-27 0 4.530 4.520 4.540 4.490 4.580 10,596,310 48,017,529 4.5315 1.849 1.845 1.853 1.833 1.870 25,956,411 1.8499 0.67%
2016-01-26 0 4.500 4.480 4.500 4.460 4.580 7,602,988 34,119,488 4.4876 1.837 1.829 1.837 1.821 1.870 18,624,057 1.8320 0.90%
2016-01-25 0 4.460 4.460 4.480 4.420 4.510 5,541,440 24,740,352 4.4646 1.821 1.821 1.829 1.804 1.841 13,574,149 1.8226 1.13%
2016-01-22 0 4.410 4.400 4.430 4.350 4.440 7,707,585 33,892,043 4.3972 1.800 1.796 1.808 1.776 1.813 18,880,275 1.7951 0.23%
2016-01-21 0 4.400 4.390 4.400 4.380 4.480 8,987,426 39,785,063 4.4267 1.796 1.792 1.796 1.788 1.829 22,015,336 1.8072 -1.79%
2016-01-20 0 4.480 4.460 4.480 4.430 4.530 10,733,300 48,094,476 4.4809 1.829 1.821 1.829 1.808 1.849 26,291,978 1.8292 -0.67%
2016-01-19 0 4.510 4.500 4.510 4.340 4.520 9,666,798 43,020,058 4.4503 1.841 1.837 1.841 1.772 1.845 23,679,506 1.8168 3.68%
2016-01-18 0 4.350 4.330 4.350 4.270 4.360 14,617,900 62,984,007 4.3087 1.776 1.768 1.776 1.743 1.780 35,807,580 1.7590 -0.68%
2016-01-15 0 4.380 4.370 4.380 4.340 4.420 9,823,746 42,970,746 4.3742 1.788 1.784 1.788 1.772 1.804 24,063,961 1.7857 0.00%
2016-01-14 0 4.380 4.370 4.390 4.320 4.400 8,890,954 38,837,736 4.3682 1.788 1.784 1.792 1.764 1.796 21,779,021 1.7833 -0.68%
2016-01-13 0 4.410 4.380 4.410 4.300 4.410 14,483,837 63,175,907 4.3618 1.800 1.788 1.800 1.755 1.800 35,479,184 1.7806 4.50%
2016-01-12 0 4.220 4.220 4.250 4.120 4.280 14,085,032 59,629,493 4.2335 1.723 1.723 1.735 1.682 1.747 34,502,282 1.7283 1.93%
2016-01-11 0 4.140 4.130 4.150 4.120 4.270 13,880,896 57,867,531 4.1689 1.690 1.686 1.694 1.682 1.743 34,002,237 1.7019 -3.04%
2016-01-08 0 4.270 4.260 4.290 4.260 4.410 10,391,410 44,622,424 4.2942 1.743 1.739 1.751 1.739 1.800 25,454,494 1.7530 -3.17%
2016-01-07 0 4.410 4.400 4.420 4.380 4.480 6,844,882 30,251,224 4.4195 1.800 1.796 1.804 1.788 1.829 16,767,023 1.8042 -0.90%
2016-01-06 0 4.450 4.430 4.460 4.430 4.530 3,397,037 15,152,195 4.4604 1.817 1.808 1.821 1.808 1.849 8,321,282 1.8209 -0.22%
2016-01-05 0 4.460 4.450 4.470 4.410 4.470 4,548,770 20,230,677 4.4475 1.821 1.817 1.825 1.800 1.825 11,142,534 1.8156 0.68%
2016-01-04 0 4.430 4.420 4.450 4.400 4.550 5,132,906 22,784,416 4.4389 1.808 1.804 1.817 1.796 1.857 12,573,416 1.8121 -2.64%
2015-12-31 0 4.550 4.540 4.580 4.530 4.580 1,168,186 5,317,189 4.5517 1.857 1.853 1.870 1.849 1.870 2,861,554 1.8581 0.44%
2015-12-30 0 4.530 4.530 4.560 4.520 4.570 2,252,044 10,212,133 4.5346 1.849 1.849 1.862 1.845 1.866 5,516,541 1.8512 -1.31%
2015-12-29 0 4.590 4.570 4.600 4.510 4.600 3,476,518 15,867,537 4.5642 1.874 1.866 1.878 1.841 1.878 8,515,977 1.8633 2.00%
2015-12-28 0 4.500 4.480 4.510 4.460 4.540 7,355,484 32,983,206 4.4842 1.837 1.829 1.841 1.821 1.853 18,017,778 1.8306 -0.44%
2015-12-24 0 4.520 4.520 4.540 4.510 4.590 1,937,654 8,814,095 4.5488 1.845 1.845 1.853 1.841 1.874 4,746,421 1.8570 -0.22%
2015-12-23 0 4.530 4.530 4.540 4.510 4.550 8,428,386 38,152,058 4.5266 1.849 1.849 1.853 1.841 1.857 20,645,928 1.8479 -0.44%
2015-12-22 0 4.550 4.540 4.560 4.510 4.560 5,616,307 25,428,171 4.5276 1.857 1.853 1.862 1.841 1.862 13,757,541 1.8483 0.22%
2015-12-21 0 4.540 4.510 4.530 4.500 4.590 5,348,422 24,232,158 4.5307 1.853 1.841 1.849 1.837 1.874 13,101,338 1.8496 -1.09%
2015-12-18 0 4.590 4.550 4.580 4.480 4.620 12,363,544 56,646,744 4.5818 1.874 1.857 1.870 1.829 1.886 30,285,376 1.8704 2.68%
2015-12-17 0 4.470 4.460 4.470 4.430 4.500 9,312,042 41,601,145 4.4675 1.825 1.821 1.825 1.808 1.837 22,810,506 1.8238 -0.67%
2015-12-16 0 4.500 4.480 4.510 4.480 4.550 6,526,893 29,401,132 4.5046 1.837 1.829 1.841 1.829 1.857 15,988,086 1.8389 0.22%
2015-12-15 0 4.490 4.480 4.500 4.480 4.550 5,479,955 24,654,108 4.4990 1.833 1.829 1.837 1.829 1.857 13,423,538 1.8366 -0.66%
2015-12-14 0 4.520 4.510 4.540 4.480 4.550 8,336,047 37,565,810 4.5064 1.845 1.841 1.853 1.829 1.857 20,419,737 1.8397 -1.31%
2015-12-11 0 4.580 4.550 4.570 4.500 4.610 8,668,846 39,593,451 4.5673 1.870 1.857 1.866 1.837 1.882 21,234,952 1.8645 0.88%
2015-12-10 0 4.540 4.540 4.560 4.510 4.570 4,887,220 22,183,368 4.5391 1.853 1.853 1.862 1.841 1.866 11,971,591 1.8530 -0.22%
2015-12-09 0 4.550 4.530 4.550 4.480 4.560 3,962,412 17,980,375 4.5377 1.857 1.849 1.857 1.829 1.862 9,706,209 1.8525 0.44%
2015-12-08 0 4.530 4.500 4.530 4.470 4.550 10,561,550 47,733,629 4.5196 1.849 1.837 1.849 1.825 1.857 25,871,264 1.8450 0.89%
2015-12-07 0 4.490 4.480 4.500 4.480 4.660 8,525,712 38,426,092 4.5071 1.833 1.829 1.837 1.829 1.902 20,884,335 1.8399 -0.88%
2015-12-04 0 4.530 4.510 4.530 4.480 4.560 5,527,706 25,024,568 4.5271 1.849 1.841 1.849 1.829 1.862 13,540,507 1.8481 -0.66%
2015-12-03 0 4.560 4.550 4.570 4.550 4.610 8,699,794 39,800,697 4.5749 1.862 1.857 1.866 1.857 1.882 21,310,761 1.8676 -1.08%
2015-12-02 0 4.610 4.620 4.630 4.590 4.660 8,081,456 37,382,330 4.6257 1.882 1.886 1.890 1.874 1.902 19,796,098 1.8884 -0.43%
2015-12-01 0 4.630 4.610 4.630 4.600 4.750 17,688,077 82,453,635 4.6615 1.890 1.882 1.890 1.878 1.939 43,328,196 1.9030 -1.28%
2015-11-30 0 4.690 4.580 4.600 4.510 4.730 53,437,054 249,258,525 4.6645 1.915 1.870 1.878 1.841 1.931 130,897,845 1.9042 3.53%
2015-11-27 0 4.530 4.520 4.550 4.520 4.680 9,411,165 42,954,646 4.5642 1.849 1.845 1.857 1.845 1.911 23,053,315 1.8633 -2.37%
2015-11-26 0 4.640 4.630 4.640 4.540 4.660 9,076,150 41,998,394 4.6273 1.894 1.890 1.894 1.853 1.902 22,232,672 1.8890 0.87%
2015-11-25 0 4.600 4.600 4.610 4.500 4.610 8,834,611 40,371,548 4.5697 1.878 1.878 1.882 1.837 1.882 21,641,005 1.8655 1.10%
2015-11-24 0 4.550 4.530 4.550 4.500 4.590 9,635,701 43,876,838 4.5536 1.857 1.849 1.857 1.837 1.874 23,603,331 1.8589 0.66%
2015-11-23 0 4.520 4.510 4.520 4.440 4.530 6,559,614 29,546,471 4.5043 1.845 1.841 1.845 1.813 1.849 16,068,239 1.8388 1.35%
2015-11-20 0 4.460 4.440 4.470 4.380 4.540 11,075,757 49,441,945 4.4640 1.821 1.813 1.825 1.788 1.853 27,130,850 1.8224 0.68%
2015-11-19 0 4.430 4.420 4.430 4.360 4.440 7,225,388 31,855,797 4.4089 1.808 1.804 1.808 1.780 1.813 17,699,099 1.7999 1.14%
2015-11-18 0 4.380 4.360 4.370 4.310 4.420 11,138,801 48,850,195 4.3856 1.788 1.780 1.784 1.759 1.804 27,285,281 1.7903 0.92%
2015-11-17 0 4.340 4.330 4.370 4.280 4.380 10,431,273 45,168,139 4.3301 1.772 1.768 1.784 1.747 1.788 25,552,141 1.7677 1.17%
2015-11-16 0 4.290 4.280 4.290 4.200 4.290 14,869,782 63,365,033 4.2613 1.751 1.747 1.751 1.715 1.751 36,424,583 1.7396 0.23%
2015-11-13 0 4.280 4.280 4.300 4.250 4.310 6,061,416 25,906,516 4.2740 1.747 1.747 1.755 1.735 1.759 14,847,867 1.7448 -1.15%
2015-11-12 0 4.330 4.300 4.330 4.280 4.350 5,294,912 22,849,734 4.3154 1.768 1.755 1.768 1.747 1.776 12,970,262 1.7617 0.93%
2015-11-11 0 4.290 4.280 4.300 4.260 4.310 4,079,002 17,470,882 4.2831 1.751 1.747 1.755 1.739 1.759 9,991,804 1.7485 0.23%
2015-11-10 0 4.280 4.260 4.270 4.240 4.310 3,296,739 14,102,940 4.2778 1.747 1.739 1.743 1.731 1.759 8,075,595 1.7464 0.23%
2015-11-09 0 4.270 4.270 4.280 4.230 4.340 3,922,691 16,726,310 4.2640 1.743 1.743 1.747 1.727 1.772 9,608,909 1.7407 -0.23%
2015-11-06 0 4.280 4.260 4.280 4.260 4.360 3,796,855 16,315,137 4.2970 1.747 1.739 1.747 1.739 1.780 9,300,665 1.7542 -2.06%
2015-11-05 0 4.370 4.370 4.380 4.280 4.390 6,352,279 27,718,289 4.3635 1.784 1.784 1.788 1.747 1.792 15,560,357 1.7813 1.86%
2015-11-04 0 4.290 4.280 4.300 4.200 4.300 10,929,301 46,816,358 4.2836 1.751 1.747 1.755 1.715 1.755 26,772,096 1.7487 2.39%
2015-11-03 0 4.190 4.180 4.200 4.170 4.220 4,795,650 20,075,316 4.1862 1.711 1.706 1.715 1.702 1.723 11,747,284 1.7089 0.00%
2015-11-02 0 4.190 4.170 4.200 4.170 4.230 5,405,440 22,643,362 4.1890 1.711 1.702 1.715 1.702 1.727 13,241,008 1.7101 -0.24%
2015-10-30 0 4.200 4.180 4.210 4.170 4.230 6,369,192 26,785,085 4.2054 1.715 1.706 1.719 1.702 1.727 15,601,786 1.7168 0.24%
2015-10-29 0 4.190 4.190 4.200 4.160 4.260 7,502,730 31,417,534 4.1875 1.711 1.711 1.715 1.698 1.739 18,378,468 1.7095 -0.71%
2015-10-28 0 4.220 4.210 4.220 4.200 4.280 5,357,963 22,626,056 4.2229 1.723 1.719 1.723 1.715 1.747 13,124,709 1.7239 -1.17%
2015-10-27 0 4.270 4.240 4.280 4.210 4.290 4,929,157 20,947,662 4.2497 1.743 1.731 1.747 1.719 1.751 12,074,319 1.7349 0.71%
2015-10-26 0 4.240 4.240 4.260 4.230 4.330 5,888,235 25,144,569 4.2703 1.731 1.731 1.739 1.727 1.768 14,423,648 1.7433 -0.47%
2015-10-23 0 4.260 4.250 4.270 4.250 4.330 4,338,918 18,562,241 4.2781 1.739 1.735 1.743 1.735 1.768 10,628,487 1.7465 -0.93%
2015-10-22 0 4.300 4.290 4.300 4.150 4.300 13,337,304 56,814,878 4.2598 1.755 1.751 1.755 1.694 1.755 32,670,670 1.7390 3.37%
2015-10-20 0 4.160 4.150 4.160 4.150 4.190 6,287,747 26,215,105 4.1692 1.698 1.694 1.698 1.694 1.711 15,402,281 1.7020 -0.48%
2015-10-19 0 4.180 4.160 4.200 4.160 4.210 3,848,349 16,064,282 4.1743 1.706 1.698 1.715 1.698 1.719 9,426,803 1.7041 -0.24%
2015-10-16 0 4.190 4.160 4.200 4.150 4.200 4,426,111 18,491,847 4.1779 1.711 1.698 1.715 1.694 1.715 10,842,072 1.7056 1.21%
2015-10-15 0 4.140 4.130 4.150 4.110 4.190 4,170,515 17,310,220 4.1506 1.690 1.686 1.694 1.678 1.711 10,215,972 1.6944 -0.24%
2015-10-14 0 4.150 4.130 4.140 4.060 4.170 7,286,818 30,023,323 4.1202 1.694 1.686 1.690 1.657 1.702 17,849,576 1.6820 0.48%
2015-10-13 0 4.130 4.110 4.130 4.090 4.210 6,644,223 27,526,129 4.1429 1.686 1.678 1.686 1.670 1.719 16,275,494 1.6913 -0.72%
2015-10-12 0 4.160 4.150 4.160 4.150 4.210 5,223,520 21,759,888 4.1658 1.698 1.694 1.698 1.694 1.719 12,795,382 1.7006 0.24%
2015-10-09 0 4.150 4.150 4.180 4.150 4.240 6,259,503 26,289,674 4.2000 1.694 1.694 1.706 1.694 1.731 15,333,095 1.7146 -0.95%
2015-10-08 0 4.190 4.170 4.200 4.170 4.220 5,272,699 22,092,539 4.1900 1.711 1.702 1.715 1.702 1.723 12,915,849 1.7105 0.00%
2015-10-07 0 4.190 4.180 4.210 4.140 4.220 8,013,853 33,564,908 4.1884 1.711 1.706 1.719 1.690 1.723 19,630,500 1.7098 0.96%
2015-10-06 0 4.150 4.130 4.150 4.110 4.220 6,578,370 27,385,047 4.1629 1.694 1.686 1.694 1.678 1.723 16,114,183 1.6994 0.48%
2015-10-05 0 4.130 4.110 4.120 4.060 4.150 10,824,652 44,532,776 4.1140 1.686 1.678 1.682 1.657 1.694 26,515,751 1.6795 2.23%
2015-10-02 0 4.040 4.030 4.050 3.990 4.050 12,642,037 50,846,976 4.0221 1.649 1.645 1.653 1.629 1.653 30,967,564 1.6419 1.76%
2015-09-30 0 3.970 3.960 3.990 3.930 4.000 6,739,093 26,761,336 3.9711 1.621 1.617 1.629 1.604 1.633 16,507,885 1.6211 0.51%
2015-09-29 0 3.950 3.950 3.960 3.940 4.060 11,702,396 46,876,183 4.0057 1.613 1.613 1.617 1.608 1.657 28,665,847 1.6353 -3.66%
2015-09-25 0 4.100 4.080 4.110 4.050 4.160 9,200,452 37,742,576 4.1023 1.674 1.666 1.678 1.653 1.698 22,537,158 1.6747 0.49%
2015-09-24 0 4.080 4.090 4.100 4.010 4.100 9,240,999 37,517,792 4.0599 1.666 1.670 1.674 1.637 1.674 22,636,481 1.6574 0.99%
2015-09-23 0 4.040 4.010 4.040 4.000 4.060 10,775,114 43,449,201 4.0324 1.649 1.637 1.649 1.633 1.657 26,394,404 1.6462 -0.74%
2015-09-22 0 4.070 4.050 4.060 3.990 4.070 6,925,991 28,032,454 4.0474 1.662 1.653 1.657 1.629 1.662 16,965,705 1.6523 2.26%
2015-09-21 0 3.980 3.950 3.980 3.930 4.010 8,610,521 34,168,632 3.9682 1.625 1.613 1.625 1.604 1.637 21,092,080 1.6200 0.25%
2015-09-18 0 3.970 3.960 4.000 3.960 4.040 10,168,815 40,616,903 3.9943 1.621 1.617 1.633 1.617 1.649 24,909,232 1.6306 -0.25%
2015-09-17 0 3.980 3.980 3.990 3.940 4.050 7,110,523 28,509,450 4.0095 1.625 1.625 1.629 1.608 1.653 17,417,729 1.6368 -0.25%
2015-09-16 0 3.990 3.990 4.010 3.940 4.030 3,979,113 15,897,971 3.9954 1.629 1.629 1.637 1.608 1.645 9,747,119 1.6310 1.53%
2015-09-15 0 3.930 3.930 3.940 3.920 4.010 5,108,398 20,200,912 3.9545 1.604 1.604 1.608 1.600 1.637 12,513,382 1.6143 -1.26%
2015-09-14 0 3.980 3.970 3.980 3.970 4.020 4,154,852 16,585,485 3.9918 1.625 1.621 1.625 1.621 1.641 10,177,604 1.6296 0.00%
2015-09-11 0 3.980 3.980 3.990 3.980 4.050 6,668,298 26,753,502 4.0120 1.625 1.625 1.629 1.625 1.653 16,334,468 1.6379 -1.49%
2015-09-10 0 4.040 4.030 4.040 4.020 4.090 5,422,583 21,968,713 4.0513 1.649 1.645 1.649 1.641 1.670 13,283,001 1.6539 -0.98%
2015-09-09 0 4.080 4.080 4.100 4.030 4.230 18,194,746 74,281,770 4.0826 1.666 1.666 1.674 1.645 1.727 44,569,318 1.6667 -1.45%
2015-09-08 0 4.140 4.120 4.130 4.040 4.140 6,978,382 28,522,803 4.0873 1.690 1.682 1.686 1.649 1.690 17,094,040 1.6686 3.76%
2015-09-07 0 3.990 4.000 4.010 3.970 4.070 6,677,696 26,839,966 4.0193 1.629 1.633 1.637 1.621 1.662 16,357,489 1.6408 0.50%
2015-09-04 0 3.970 3.960 3.980 3.930 4.030 15,444,736 61,410,839 3.9762 1.621 1.617 1.625 1.604 1.645 37,832,974 1.6232 1.02%
2015-09-02 0 3.930 3.930 3.960 3.900 4.080 16,247,423 64,546,339 3.9727 1.604 1.604 1.617 1.592 1.666 39,799,212 1.6218 -2.72%
2015-09-01 0 4.040 4.030 4.060 4.030 4.100 16,137,675 65,699,458 4.0712 1.649 1.645 1.657 1.645 1.674 39,530,377 1.6620 -1.22%
2015-08-31 0 4.090 4.060 4.080 4.020 4.190 17,666,151 72,370,730 4.0966 1.670 1.657 1.666 1.641 1.711 43,274,487 1.6724 0.25%
2015-08-28 0 4.080 4.070 4.080 4.070 4.260 18,663,897 77,317,911 4.1426 1.666 1.662 1.666 1.662 1.739 45,718,536 1.6912 -1.92%
2015-08-27 0 4.160 4.160 4.170 4.130 4.280 12,842,305 53,643,754 4.1771 1.698 1.698 1.702 1.686 1.747 31,458,135 1.7052 1.71%
2015-08-26 0 4.090 4.090 4.100 4.010 4.150 17,769,493 72,713,170 4.0920 1.670 1.670 1.674 1.637 1.694 43,527,630 1.6705 0.25%
2015-08-25 0 4.080 4.070 4.080 3.940 4.270 20,607,880 85,098,670 4.1294 1.666 1.662 1.666 1.608 1.743 50,480,460 1.6858 0.25%
2015-08-24 0 4.070 4.060 4.070 4.060 4.200 18,308,242 75,220,542 4.1086 1.662 1.657 1.662 1.657 1.715 44,847,334 1.6773 -6.45%
2015-08-21 0 4.430 4.430 4.440 4.430 4.560 16,042,569 71,896,380 4.4816 1.776 1.776 1.780 1.776 1.828 40,016,439 1.7967 -3.28%
2015-08-20 0 4.580 4.580 4.590 4.470 4.620 6,893,008 31,429,029 4.5596 1.836 1.836 1.840 1.792 1.852 17,193,857 1.8279 0.22%
2015-08-19 0 4.570 4.560 4.580 4.540 4.650 7,675,644 35,132,928 4.5772 1.832 1.828 1.836 1.820 1.864 19,146,057 1.8350 -1.08%
2015-08-18 0 4.620 4.610 4.640 4.610 4.730 7,329,671 34,240,210 4.6715 1.852 1.848 1.860 1.848 1.896 18,283,065 1.8728 -0.43%
2015-08-17 0 4.640 4.630 4.650 4.620 4.720 5,654,365 26,348,554 4.6599 1.860 1.856 1.864 1.852 1.892 14,104,197 1.8681 -0.85%
2015-08-14 0 4.680 4.670 4.680 4.610 4.690 5,085,961 23,675,629 4.6551 1.876 1.872 1.876 1.848 1.880 12,686,375 1.8662 1.74%
2015-08-13 0 4.600 4.590 4.610 4.550 4.640 9,835,485 45,096,346 4.5851 1.844 1.840 1.848 1.824 1.860 24,533,545 1.8382 -0.22%
2015-08-12 0 4.610 4.600 4.610 4.590 4.680 4,027,099 18,623,463 4.6245 1.848 1.844 1.848 1.840 1.876 10,045,159 1.8540 -1.50%
2015-08-11 0 4.680 4.680 4.690 4.610 4.700 8,089,061 37,644,489 4.6538 1.876 1.876 1.880 1.848 1.884 20,177,281 1.8657 1.96%
2015-08-10 0 4.590 4.590 4.600 4.530 4.620 8,857,652 40,583,429 4.5817 1.840 1.840 1.844 1.816 1.852 22,094,447 1.8368 -0.43%
2015-08-07 0 4.610 4.590 4.620 4.530 4.620 7,608,017 34,959,913 4.5951 1.848 1.840 1.852 1.816 1.852 18,977,369 1.8422 0.22%
2015-08-06 0 4.600 4.590 4.600 4.500 4.630 12,525,200 57,398,023 4.5826 1.844 1.840 1.844 1.804 1.856 31,242,746 1.8372 2.22%
2015-08-05 0 4.500 4.490 4.500 4.490 4.600 7,312,940 33,079,369 4.5234 1.804 1.800 1.804 1.800 1.844 18,241,331 1.8134 -2.17%
2015-08-04 0 4.600 4.590 4.610 4.490 4.610 7,942,422 36,216,636 4.5599 1.844 1.840 1.848 1.800 1.848 19,811,506 1.8281 0.22%
2015-08-03 0 4.590 4.580 4.590 4.580 4.730 8,812,878 40,801,707 4.6298 1.840 1.836 1.840 1.836 1.896 21,982,763 1.8561 -1.08%
2015-07-31 0 4.640 4.640 4.660 4.600 4.710 16,749,130 77,808,887 4.6455 1.860 1.860 1.868 1.844 1.888 41,778,879 1.8624 -0.22%
2015-07-30 0 4.650 4.640 4.650 4.500 4.660 14,295,448 65,851,546 4.6065 1.864 1.860 1.864 1.804 1.868 35,658,436 1.8467 1.97%
2015-07-29 0 4.560 4.550 4.560 4.430 4.560 9,183,569 41,274,494 4.4944 1.828 1.824 1.828 1.776 1.828 22,907,412 1.8018 2.47%
2015-07-28 0 4.450 4.450 4.460 4.380 4.470 10,937,058 48,596,315 4.4433 1.784 1.784 1.788 1.756 1.792 27,281,299 1.7813 0.68%
2015-07-27 0 4.420 4.410 4.420 4.390 4.480 6,953,198 30,822,658 4.4329 1.772 1.768 1.772 1.760 1.796 17,343,994 1.7771 -0.90%
2015-07-24 0 4.460 4.450 4.470 4.350 4.480 12,089,680 53,485,116 4.4240 1.788 1.784 1.792 1.744 1.796 30,156,389 1.7736 1.59%
2015-07-23 0 4.390 4.390 4.400 4.390 4.520 13,156,524 58,348,386 4.4349 1.760 1.760 1.764 1.760 1.812 32,817,515 1.7780 -2.88%
2015-07-22 0 4.520 4.510 4.520 4.470 4.540 7,576,573 34,175,032 4.5106 1.812 1.808 1.812 1.792 1.820 18,898,935 1.8083 0.44%
2015-07-21 0 4.500 4.500 4.510 4.400 4.510 4,582,070 20,552,742 4.4855 1.804 1.804 1.808 1.764 1.808 11,429,474 1.7982 1.35%
2015-07-20 0 4.440 4.430 4.450 4.390 4.480 7,708,870 34,126,877 4.4270 1.780 1.776 1.784 1.760 1.796 19,228,936 1.7748 0.00%
2015-07-17 0 4.440 4.440 4.460 4.430 4.550 10,009,008 44,774,945 4.4735 1.780 1.780 1.788 1.776 1.824 24,966,379 1.7934 -0.22%
2015-07-16 0 4.450 4.450 4.460 4.420 4.470 5,379,512 23,904,793 4.4437 1.784 1.784 1.788 1.772 1.792 13,418,606 1.7815 0.91%
2015-07-15 0 4.410 4.410 4.430 4.400 4.520 13,858,824 61,425,749 4.4322 1.768 1.768 1.776 1.764 1.812 34,569,325 1.7769 -2.65%
2015-07-14 0 4.530 4.520 4.540 4.450 4.560 21,533,913 96,870,510 4.4985 1.816 1.812 1.820 1.784 1.828 53,713,998 1.8035 1.12%
2015-07-13 0 4.480 4.460 4.490 4.380 4.490 15,226,499 67,571,426 4.4378 1.796 1.788 1.800 1.756 1.800 37,980,842 1.7791 1.59%
2015-07-10 0 4.410 4.410 4.420 4.280 4.470 25,484,308 112,362,452 4.4091 1.768 1.768 1.772 1.716 1.792 63,567,828 1.7676 2.32%
2015-07-09 0 4.310 4.300 4.320 4.020 4.320 18,322,322 77,520,716 4.2309 1.728 1.724 1.732 1.612 1.732 45,703,034 1.6962 4.36%
2015-07-08 0 4.130 4.110 4.130 3.990 4.250 52,479,818 214,416,421 4.0857 1.656 1.648 1.656 1.600 1.704 130,905,184 1.6380 -2.59%
2015-07-07 0 4.240 4.230 4.260 4.180 4.440 29,413,845 125,850,534 4.2786 1.700 1.696 1.708 1.676 1.780 73,369,629 1.7153 -3.64%
2015-07-06 0 4.400 4.390 4.410 4.310 4.650 17,723,878 78,705,077 4.4406 1.764 1.760 1.768 1.728 1.864 44,210,281 1.7802 -4.35%
2015-07-03 0 4.600 4.590 4.620 4.580 4.650 7,339,456 33,866,369 4.6143 1.844 1.840 1.852 1.836 1.864 18,307,473 1.8499 0.22%
2015-07-02 0 4.590 4.580 4.590 4.580 4.670 11,570,391 53,301,860 4.6067 1.840 1.836 1.840 1.836 1.872 28,861,079 1.8468 -0.86%
2015-06-30 0 4.630 4.620 4.630 4.620 4.730 11,886,068 55,500,974 4.6694 1.856 1.852 1.856 1.852 1.896 29,648,501 1.8720 -0.64%
2015-06-29 0 4.660 4.650 4.660 4.650 4.790 8,268,194 38,752,358 4.6869 1.868 1.864 1.868 1.864 1.920 20,624,108 1.8790 -2.71%
2015-06-26 0 4.790 4.760 4.810 4.750 4.840 13,072,050 62,652,199 4.7928 1.920 1.908 1.928 1.904 1.940 32,606,803 1.9214 -0.42%
2015-06-25 0 4.810 4.770 4.810 4.700 4.810 13,617,965 65,016,866 4.7743 1.928 1.912 1.928 1.884 1.928 33,968,529 1.9140 2.34%
2015-06-24 0 4.700 4.700 4.720 4.680 4.780 7,827,841 36,886,441 4.7122 1.884 1.884 1.892 1.876 1.916 19,525,696 1.8891 -1.47%
2015-06-23 0 4.770 4.750 4.760 4.710 4.800 11,881,834 56,478,511 4.7533 1.912 1.904 1.908 1.888 1.924 29,637,939 1.9056 1.92%
2015-06-22 0 4.680 4.680 4.690 4.670 4.730 4,409,805 20,694,027 4.6927 1.876 1.876 1.880 1.872 1.896 10,999,778 1.8813 -0.43%
2015-06-19 0 4.700 4.690 4.730 4.680 4.740 10,447,845 49,186,805 4.7078 1.884 1.880 1.896 1.876 1.900 26,061,010 1.8874 0.43%
2015-06-18 0 4.680 4.670 4.700 4.670 4.740 2,796,956 13,162,772 4.7061 1.876 1.872 1.884 1.872 1.900 6,976,702 1.8867 -0.43%
2015-06-17 0 4.700 4.690 4.720 4.610 4.720 4,894,243 22,952,233 4.6896 1.884 1.880 1.892 1.848 1.892 12,208,156 1.8801 1.29%
2015-06-16 0 4.640 4.630 4.640 4.630 4.770 9,971,759 46,673,359 4.6806 1.860 1.856 1.860 1.856 1.912 24,873,466 1.8764 -1.69%
2015-06-15 0 4.720 4.690 4.720 4.680 4.770 11,503,463 54,207,494 4.7123 1.892 1.880 1.892 1.876 1.912 28,694,134 1.8891 -1.26%
2015-06-12 0 4.780 4.760 4.790 4.760 4.830 26,075,520 123,291,641 4.7283 1.916 1.908 1.920 1.908 1.936 65,042,541 1.8956 -0.21%
2015-06-11 0 4.790 4.760 4.800 4.750 4.820 8,285,582 39,601,568 4.7796 1.920 1.908 1.924 1.904 1.932 20,667,481 1.9161 0.84%
2015-06-10 0 4.750 4.740 4.750 4.740 4.830 6,541,514 31,238,340 4.7754 1.904 1.900 1.904 1.900 1.936 16,317,093 1.9145 -0.21%
2015-06-09 0 4.760 4.750 4.780 4.750 4.850 8,320,449 39,847,990 4.7892 1.908 1.904 1.916 1.904 1.944 20,754,453 1.9200 0.42%
2015-06-08 0 4.740 4.740 4.760 4.740 4.900 23,373,965 112,705,408 4.8218 1.900 1.900 1.908 1.900 1.964 58,303,807 1.9331 -2.27%
2015-06-05 0 4.850 4.820 4.850 4.820 4.880 5,045,031 24,450,858 4.8465 1.944 1.932 1.944 1.932 1.956 12,584,280 1.9430 1.04%
2015-06-04 0 4.800 4.800 4.810 4.800 4.890 11,566,283 55,904,403 4.8334 1.924 1.924 1.928 1.924 1.960 28,850,832 1.9377 -1.03%
2015-06-03 0 4.850 4.850 4.860 4.810 4.910 10,828,212 52,613,493 4.8589 1.944 1.944 1.948 1.928 1.968 27,009,794 1.9479 0.41%
2015-06-02 0 4.830 4.830 4.840 4.800 4.900 11,860,195 57,405,350 4.8402 1.936 1.936 1.940 1.924 1.964 29,583,963 1.9404 -1.63%
2015-06-01 0 4.910 4.900 4.910 4.820 4.930 15,073,355 73,591,475 4.8822 1.968 1.964 1.968 1.932 1.976 37,598,840 1.9573 1.24%
2015-05-29 0 4.850 4.840 4.870 4.840 5.010 19,042,059 93,468,180 4.9085 1.944 1.940 1.952 1.940 2.009 47,498,340 1.9678 -2.81%
2015-05-28 0 4.990 4.960 5.000 4.930 5.010 8,773,855 43,767,578 4.9884 2.000 1.988 2.004 1.976 2.009 21,885,425 1.9999 0.20%
2015-05-27 0 4.980 4.950 4.960 4.950 5.050 18,253,461 91,050,678 4.9881 1.996 1.984 1.988 1.984 2.025 45,531,268 1.9997 -0.99%
2015-05-26 0 5.030 5.020 5.040 5.000 5.090 10,588,150 53,329,896 5.0368 2.017 2.013 2.021 2.004 2.041 26,410,986 2.0192 -0.20%
2015-05-22 0 5.040 5.030 5.040 5.000 5.080 5,686,385 28,619,576 5.0330 2.021 2.017 2.021 2.004 2.037 14,184,067 2.0177 0.00%
2015-05-21 0 5.040 5.040 5.060 5.040 5.080 5,281,492 26,715,062 5.0582 2.021 2.021 2.029 2.021 2.037 13,174,106 2.0278 0.00%
2015-05-20 0 5.040 5.040 5.050 5.040 5.100 5,262,936 26,639,466 5.0617 2.021 2.021 2.025 2.021 2.045 13,127,820 2.0292 -0.98%
2015-05-19 0 5.090 5.070 5.090 5.060 5.100 8,411,394 42,728,242 5.0798 2.041 2.033 2.041 2.029 2.045 20,981,305 2.0365 -0.20%
2015-05-18 0 5.100 5.070 5.090 5.060 5.120 6,164,900 31,362,558 5.0873 2.045 2.033 2.041 2.029 2.053 15,377,671 2.0395 0.20%
2015-05-15 0 5.090 5.080 5.090 5.040 5.120 8,838,597 44,891,237 5.0790 2.041 2.037 2.041 2.021 2.053 22,046,916 2.0362 0.59%
2015-05-14 0 5.060 5.040 5.060 5.020 5.120 7,153,395 36,156,543 5.0545 2.029 2.021 2.029 2.013 2.053 17,843,364 2.0263 0.20%
2015-05-13 0 5.050 5.050 5.070 5.050 5.130 7,059,253 35,825,095 5.0749 2.025 2.025 2.033 2.025 2.057 17,608,537 2.0345 -0.39%
2015-05-12 0 5.070 5.070 5.080 5.070 5.150 10,102,539 51,569,954 5.1047 2.033 2.033 2.037 2.033 2.065 25,199,682 2.0465 -1.93%
2015-05-11 0 5.170 5.150 5.180 5.140 5.300 12,180,629 63,108,936 5.1811 2.073 2.065 2.077 2.061 2.125 30,383,251 2.0771 -1.11%
2015-05-08 0 5.360 5.350 5.360 5.320 5.450 8,641,442 46,392,251 5.3686 2.096 2.092 2.096 2.080 2.131 22,099,796 2.0992 0.19%
2015-05-07 0 5.350 5.340 5.350 5.270 5.360 19,749,459 105,220,745 5.3278 2.092 2.088 2.092 2.061 2.096 50,507,660 2.0833 1.13%
2015-05-06 0 5.290 5.280 5.290 5.250 5.340 9,315,186 49,355,602 5.2984 2.068 2.065 2.068 2.053 2.088 23,822,842 2.0718 0.00%
2015-05-05 0 5.290 5.290 5.300 5.260 5.400 13,102,689 69,693,577 5.3190 2.068 2.068 2.072 2.057 2.112 33,509,078 2.0798 -2.40%
2015-05-04 0 5.420 5.420 5.430 5.190 5.440 34,641,271 185,345,436 5.3504 2.119 2.119 2.123 2.029 2.127 88,592,276 2.0921 4.84%
2015-04-30 0 5.170 5.180 5.190 5.150 5.200 15,771,758 81,560,153 5.1713 2.022 2.025 2.029 2.014 2.033 40,335,008 2.0221 -1.34%
2015-04-29 0 5.240 5.220 5.240 5.190 5.270 12,167,342 63,558,854 5.2237 2.049 2.041 2.049 2.029 2.061 31,117,003 2.0426 0.00%
2015-04-28 0 5.240 5.230 5.240 5.080 5.250 17,621,662 91,193,041 5.1751 2.049 2.045 2.049 1.986 2.053 45,065,989 2.0235 2.14%
2015-04-27 0 5.130 5.120 5.130 5.080 5.140 15,253,223 77,897,575 5.1070 2.006 2.002 2.006 1.986 2.010 39,008,896 1.9969 0.98%
2015-04-24 0 5.080 5.070 5.090 5.050 5.090 9,246,940 46,883,522 5.0702 1.986 1.982 1.990 1.975 1.990 23,648,308 1.9825 0.20%
2015-04-23 0 5.070 5.050 5.080 5.010 5.080 14,351,533 72,566,174 5.0563 1.982 1.975 1.986 1.959 1.986 36,702,896 1.9771 0.20%
2015-04-22 0 5.060 5.050 5.060 5.030 5.110 14,162,888 71,596,346 5.0552 1.979 1.975 1.979 1.967 1.998 36,220,452 1.9767 -0.59%
2015-04-21 0 5.090 5.080 5.100 5.030 5.100 11,867,973 60,249,147 5.0766 1.990 1.986 1.994 1.967 1.994 30,351,390 1.9851 1.60%
2015-04-20 0 5.010 4.990 5.020 4.990 5.090 10,634,425 53,449,652 5.0261 1.959 1.951 1.963 1.951 1.990 27,196,690 1.9653 -0.79%
2015-04-17 0 5.050 5.050 5.060 5.050 5.120 10,329,549 52,485,911 5.0811 1.975 1.975 1.979 1.975 2.002 26,416,994 1.9868 -1.17%
2015-04-16 0 5.110 5.090 5.110 5.050 5.130 14,025,347 71,506,456 5.0984 1.998 1.990 1.998 1.975 2.006 35,868,702 1.9936 1.39%
2015-04-15 0 5.040 5.030 5.040 5.030 5.140 14,583,421 74,079,254 5.0797 1.971 1.967 1.971 1.967 2.010 37,295,931 1.9863 -1.37%
2015-04-14 0 5.110 5.090 5.120 5.080 5.200 27,581,795 141,323,375 5.1238 1.998 1.990 2.002 1.986 2.033 70,538,232 2.0035 -0.20%
2015-04-13 0 5.120 5.110 5.130 5.060 5.150 25,746,771 131,357,189 5.1019 2.002 1.998 2.006 1.979 2.014 65,845,305 1.9949 0.99%
2015-04-10 0 5.070 5.050 5.080 5.030 5.120 30,055,287 152,281,481 5.0667 1.982 1.975 1.986 1.967 2.002 76,863,989 1.9812 0.80%
2015-04-09 0 5.030 5.030 5.040 5.010 5.180 35,977,297 182,094,298 5.0614 1.967 1.967 1.971 1.959 2.025 92,009,056 1.9791 -0.40%
2015-04-08 0 5.050 5.030 5.060 5.010 5.150 27,048,054 136,845,132 5.0593 1.975 1.967 1.979 1.959 2.014 69,173,232 1.9783 0.80%
2015-04-02 0 5.010 5.000 5.020 4.990 5.200 43,958,090 222,897,849 5.0707 1.959 1.955 1.963 1.951 2.033 112,419,295 1.9827 4.59%
2015-04-01 0 4.790 4.760 4.790 4.720 4.790 13,390,054 63,785,554 4.7637 1.873 1.861 1.873 1.846 1.873 34,243,991 1.8627 1.27%
2015-03-31 0 4.730 4.710 4.730 4.650 4.730 18,347,301 86,141,901 4.6951 1.850 1.842 1.850 1.818 1.850 46,921,753 1.8359 1.72%
2015-03-30 0 4.650 4.640 4.650 4.640 4.780 19,641,461 92,326,895 4.7006 1.818 1.814 1.818 1.814 1.869 50,231,463 1.8380 -2.92%
2015-03-27 0 4.790 4.770 4.800 4.740 4.800 9,909,972 47,246,847 4.7676 1.873 1.865 1.877 1.853 1.877 25,343,960 1.8642 0.63%
2015-03-26 0 4.760 4.750 4.770 4.720 4.770 7,649,472 36,396,264 4.7580 1.861 1.857 1.865 1.846 1.865 19,562,912 1.8605 -0.42%
2015-03-25 0 4.780 4.770 4.800 4.720 4.800 10,980,971 52,379,333 4.7700 1.869 1.865 1.877 1.846 1.877 28,082,954 1.8652 1.49%
2015-03-24 0 4.710 4.710 4.740 4.700 4.800 13,604,029 64,387,748 4.7330 1.842 1.842 1.853 1.838 1.877 34,791,215 1.8507 -1.67%
2015-03-23 0 4.790 4.780 4.790 4.680 4.790 27,393,916 128,598,343 4.6944 1.873 1.869 1.873 1.830 1.873 70,057,746 1.8356 3.46%
2015-03-20 0 4.630 4.490 4.540 4.400 4.750 63,867,882 296,736,654 4.6461 1.810 1.756 1.775 1.720 1.857 163,336,993 1.8167 -1.28%
2015-03-19 0 4.690 4.690 4.700 4.630 4.760 19,775,959 93,079,745 4.7067 1.834 1.834 1.838 1.810 1.861 50,575,431 1.8404 1.30%
2015-03-18 0 4.630 4.620 4.630 4.620 4.760 22,746,503 105,922,611 4.6567 1.810 1.807 1.810 1.807 1.861 58,172,360 1.8208 -1.91%
2015-03-17 0 4.720 4.730 4.760 4.710 4.790 15,674,627 74,318,418 4.7413 1.846 1.850 1.861 1.842 1.873 40,086,603 1.8539 -1.46%
2015-03-16 0 4.790 4.780 4.800 4.750 4.820 11,693,874 55,949,017 4.7845 1.873 1.869 1.877 1.857 1.885 29,906,146 1.8708 -0.62%
2015-03-13 0 4.820 4.790 4.830 4.780 4.850 10,638,695 51,142,407 4.8072 1.885 1.873 1.889 1.869 1.896 27,207,610 1.8797 -0.62%
2015-03-12 0 4.850 4.820 4.850 4.800 4.880 11,419,369 55,087,657 4.8241 1.896 1.885 1.896 1.877 1.908 29,204,122 1.8863 0.41%
2015-03-11 0 4.830 4.820 4.840 4.820 4.950 12,455,196 60,506,606 4.8579 1.889 1.885 1.893 1.885 1.936 31,853,166 1.8995 0.21%
2015-03-10 0 4.820 4.820 4.850 4.800 4.920 12,165,589 59,004,953 4.8502 1.885 1.885 1.896 1.877 1.924 31,112,520 1.8965 0.42%
2015-03-09 0 4.800 4.790 4.820 4.750 4.890 13,770,845 66,188,080 4.8064 1.877 1.873 1.885 1.857 1.912 35,217,833 1.8794 -2.24%
2015-03-06 0 4.910 4.910 4.920 4.880 4.950 8,444,782 41,417,293 4.9045 1.920 1.920 1.924 1.908 1.936 21,596,854 1.9177 -0.41%
2015-03-05 0 4.930 4.920 4.950 4.900 4.960 6,581,409 32,411,618 4.9247 1.928 1.924 1.936 1.916 1.939 16,831,426 1.9257 -0.40%
2015-03-04 0 4.950 4.940 4.950 4.910 4.990 5,894,741 29,128,788 4.9415 1.936 1.932 1.936 1.920 1.951 15,075,328 1.9322 0.20%
2015-03-03 0 4.940 4.940 4.950 4.920 4.970 6,298,048 31,135,291 4.9436 1.932 1.932 1.936 1.924 1.943 16,106,753 1.9331 0.00%
2015-03-02 0 4.940 4.950 4.960 4.910 4.980 9,428,753 46,536,767 4.9356 1.932 1.936 1.939 1.920 1.947 24,113,281 1.9299 -0.20%
2015-02-27 0 4.950 4.940 4.970 4.930 5.030 8,946,966 44,277,125 4.9488 1.936 1.932 1.943 1.928 1.967 22,881,149 1.9351 -1.00%
2015-02-26 0 5.000 4.980 5.010 4.950 5.020 10,119,961 50,520,626 4.9922 1.955 1.947 1.959 1.936 1.963 25,880,990 1.9520 0.81%
2015-02-25 0 4.960 4.940 4.970 4.880 4.970 8,604,819 42,428,297 4.9308 1.939 1.932 1.943 1.908 1.943 22,006,135 1.9280 1.43%
2015-02-24 0 4.890 4.870 4.880 4.850 4.910 14,076,567 68,579,079 4.8719 1.912 1.904 1.908 1.896 1.920 35,999,693 1.9050 -0.20%
2015-02-23 0 4.900 4.890 4.910 4.870 5.010 14,317,536 70,491,104 4.9234 1.916 1.912 1.920 1.904 1.959 36,615,952 1.9251 -2.39%
2015-02-18 0 5.020 4.980 5.000 4.930 5.030 9,736,084 48,542,288 4.9858 1.963 1.947 1.955 1.928 1.967 24,899,255 1.9495 1.62%
2015-02-17 0 4.940 4.910 4.940 4.900 5.000 10,695,690 52,731,134 4.9301 1.932 1.920 1.932 1.916 1.955 27,353,371 1.9278 -0.80%
2015-02-16 0 4.980 4.960 4.990 4.900 4.990 9,629,866 47,566,432 4.9395 1.947 1.939 1.951 1.916 1.951 24,627,611 1.9314 0.81%
2015-02-13 0 4.940 4.930 4.940 4.860 5.000 24,150,586 119,601,424 4.9523 1.932 1.928 1.932 1.900 1.955 61,763,190 1.9365 0.20%
2015-02-12 0 4.930 4.930 4.940 4.920 5.280 43,603,351 219,391,376 5.0315 1.928 1.928 1.932 1.924 2.065 111,512,078 1.9674 -6.98%
2015-02-11 0 5.300 5.270 5.310 5.180 5.310 8,174,160 42,756,257 5.2307 2.072 2.061 2.076 2.025 2.076 20,904,760 2.0453 0.57%
2015-02-10 0 5.270 5.250 5.280 5.230 5.310 4,750,908 25,013,670 5.2650 2.061 2.053 2.065 2.045 2.076 12,150,067 2.0587 -0.38%
2015-02-09 0 5.290 5.270 5.300 5.250 5.320 4,420,942 23,389,807 5.2907 2.068 2.061 2.072 2.053 2.080 11,306,205 2.0688 -1.12%
2015-02-06 0 5.350 5.320 5.360 5.270 5.370 5,640,490 30,039,250 5.3256 2.092 2.080 2.096 2.061 2.100 14,425,101 2.0824 1.52%
2015-02-05 0 5.270 5.260 5.270 5.250 5.360 7,012,822 37,188,113 5.3029 2.061 2.057 2.061 2.053 2.096 17,934,731 2.0735 -0.75%
2015-02-04 0 5.310 5.290 5.300 5.280 5.390 11,737,060 62,529,127 5.3275 2.076 2.068 2.072 2.065 2.108 30,016,591 2.0832 0.38%
2015-02-03 0 5.290 5.270 5.300 5.260 5.390 7,074,174 37,485,796 5.2990 2.068 2.061 2.072 2.057 2.108 18,091,633 2.0720 -1.49%
2015-02-02 0 5.370 5.350 5.370 5.160 5.380 12,323,057 65,027,661 5.2769 2.100 2.092 2.100 2.018 2.104 31,515,231 2.0634 4.07%
2015-01-30 0 5.160 5.140 5.180 5.130 5.210 13,894,058 71,816,677 5.1689 2.018 2.010 2.025 2.006 2.037 35,532,941 2.0211 0.19%
2015-01-29 0 5.150 5.140 5.150 5.140 5.200 6,094,203 31,472,652 5.1644 2.014 2.010 2.014 2.010 2.033 15,585,436 2.0194 0.00%
2015-01-28 0 5.150 5.150 5.170 5.140 5.250 11,196,473 57,807,396 5.1630 2.014 2.014 2.022 2.010 2.053 28,634,083 2.0188 -1.90%
2015-01-27 0 5.250 5.220 5.250 5.220 5.330 12,909,660 67,897,505 5.2594 2.053 2.041 2.053 2.041 2.084 33,015,422 2.0565 -0.19%
2015-01-26 0 5.260 5.240 5.260 5.240 5.370 6,453,149 34,021,495 5.2721 2.057 2.049 2.057 2.049 2.100 16,503,412 2.0615 -1.31%
2015-01-23 0 5.330 5.320 5.350 5.210 5.350 9,848,336 52,222,948 5.3027 2.084 2.080 2.092 2.037 2.092 25,186,331 2.0735 2.30%
2015-01-22 0 5.210 5.190 5.230 5.190 5.270 6,830,298 35,633,797 5.2170 2.037 2.029 2.045 2.029 2.061 17,467,940 2.0400 -0.76%
2015-01-21 0 5.250 5.230 5.260 5.200 5.260 8,809,800 46,034,932 5.2254 2.053 2.045 2.057 2.033 2.057 22,530,358 2.0432 -0.19%
2015-01-20 0 5.260 5.230 5.250 5.190 5.290 7,383,909 38,645,383 5.2337 2.057 2.045 2.053 2.029 2.068 18,883,756 2.0465 0.19%
2015-01-19 0 5.250 5.220 5.270 5.190 5.360 5,793,313 30,418,147 5.2506 2.053 2.041 2.061 2.029 2.096 14,815,934 2.0531 -1.32%
2015-01-16 0 5.320 5.310 5.340 5.280 5.390 9,482,115 50,450,138 5.3206 2.080 2.076 2.088 2.065 2.108 24,249,750 2.0804 -1.30%
2015-01-15 0 5.390 5.390 5.400 5.300 5.420 10,994,338 59,285,981 5.3924 2.108 2.108 2.112 2.072 2.119 28,117,139 2.1085 1.70%
2015-01-14 0 5.300 5.320 5.330 5.190 5.330 22,067,107 116,738,772 5.2902 2.072 2.080 2.084 2.029 2.084 56,434,859 2.0686 2.51%
2015-01-13 0 5.170 5.160 5.190 4.950 5.200 14,741,275 75,448,243 5.1182 2.022 2.018 2.029 1.936 2.033 37,699,630 2.0013 3.40%
2015-01-12 0 5.000 4.990 5.000 4.960 5.100 16,080,676 80,358,884 4.9972 1.955 1.951 1.955 1.939 1.994 41,125,041 1.9540 -1.96%
2015-01-09 0 5.100 5.080 5.100 5.070 5.150 11,770,195 60,124,141 5.1082 1.994 1.986 1.994 1.982 2.014 30,101,331 1.9974 0.00%
2015-01-08 0 5.100 5.090 5.100 5.070 5.320 10,957,830 56,367,785 5.1441 1.994 1.990 1.994 1.982 2.080 28,023,773 2.0114 -0.97%
2015-01-07 0 5.150 5.150 5.170 5.150 5.280 8,505,997 44,073,886 5.1815 2.014 2.014 2.022 2.014 2.065 21,753,406 2.0261 -1.15%
2015-01-06 0 5.210 5.190 5.210 5.180 5.270 4,726,927 24,600,970 5.2044 2.037 2.029 2.037 2.025 2.061 12,088,737 2.0350 -1.14%
2015-01-05 0 5.270 5.250 5.260 5.200 5.280 4,919,118 25,789,959 5.2428 2.061 2.053 2.057 2.033 2.065 12,580,250 2.0500 -0.19%
2015-01-02 0 5.280 5.280 5.290 5.260 5.330 2,962,495 15,664,737 5.2877 2.065 2.065 2.068 2.057 2.084 7,576,344 2.0676 -0.38%
2014-12-31 0 5.300 5.270 5.320 5.270 5.330 1,660,253 8,803,118 5.3023 2.072 2.061 2.080 2.061 2.084 4,245,964 2.0733 -0.19%
2014-12-30 0 5.310 5.280 5.320 5.260 5.330 3,662,557 19,393,896 5.2952 2.076 2.065 2.080 2.057 2.084 9,366,696 2.0705 0.95%
2014-12-29 0 5.260 5.250 5.270 5.250 5.340 5,093,302 26,916,719 5.2847 2.057 2.053 2.061 2.053 2.088 13,025,712 2.0664 -0.94%
2014-12-24 0 5.310 5.290 5.320 5.270 5.350 1,963,165 10,414,763 5.3051 2.076 2.068 2.080 2.061 2.092 5,020,637 2.0744 0.57%
2014-12-23 0 5.280 5.290 5.310 5.280 5.450 6,339,297 33,781,829 5.3290 2.065 2.068 2.076 2.065 2.131 16,212,244 2.0837 -1.86%
2014-12-22 0 5.380 5.380 5.410 5.370 5.520 5,801,963 31,445,056 5.4197 2.104 2.104 2.115 2.100 2.158 14,838,056 2.1192 -0.92%
2014-12-19 0 5.430 5.430 5.470 5.390 5.560 9,589,262 52,175,342 5.4410 2.123 2.123 2.139 2.108 2.174 24,523,770 2.1275 -2.34%
2014-12-18 0 5.560 5.530 5.580 5.490 5.620 11,079,267 61,460,615 5.5474 2.174 2.162 2.182 2.147 2.198 28,334,338 2.1691 3.54%
2014-12-17 0 5.370 5.360 5.370 5.300 5.480 7,866,183 42,296,573 5.3770 2.100 2.096 2.100 2.072 2.143 20,117,133 2.1025 0.75%
2014-12-16 0 5.330 5.310 5.340 5.300 5.570 15,911,440 86,043,899 5.4077 2.084 2.076 2.088 2.072 2.178 40,692,234 2.1145 -3.27%
2014-12-15 0 5.510 5.530 5.540 5.390 5.600 11,431,125 62,935,556 5.5056 2.155 2.162 2.166 2.108 2.190 29,234,187 2.1528 1.29%
2014-12-12 0 5.440 5.430 5.440 5.340 5.540 14,703,792 79,519,629 5.4081 2.127 2.123 2.127 2.088 2.166 37,603,770 2.1147 1.49%
2014-12-11 0 5.360 5.360 5.380 5.190 5.380 13,019,208 69,295,411 5.3226 2.096 2.096 2.104 2.029 2.104 33,295,582 2.0812 2.29%
2014-12-10 0 5.240 5.210 5.240 5.190 5.350 8,123,174 42,554,260 5.2386 2.049 2.037 2.049 2.029 2.092 20,774,367 2.0484 1.55%
2014-12-09 0 5.160 5.160 5.170 5.100 5.220 6,846,357 35,376,771 5.1672 2.018 2.018 2.022 1.994 2.041 17,509,010 2.0205 0.19%
2014-12-08 0 5.150 5.130 5.150 5.100 5.180 4,459,985 22,915,996 5.1381 2.014 2.006 2.014 1.994 2.025 11,406,054 2.0091 0.98%
2014-12-05 0 5.100 5.090 5.120 5.080 5.210 7,019,384 35,976,275 5.1253 1.994 1.990 2.002 1.986 2.037 17,951,512 2.0041 -0.58%
2014-12-04 0 5.130 5.110 5.140 5.060 5.150 6,385,885 32,588,845 5.1033 2.006 1.998 2.010 1.979 2.014 16,331,389 1.9955 -0.39%
2014-12-03 0 5.150 5.120 5.150 5.070 5.150 5,789,871 29,620,973 5.1160 2.014 2.002 2.014 1.982 2.014 14,807,131 2.0005 1.18%
2014-12-02 0 5.090 5.110 5.120 5.020 5.150 7,126,902 36,201,434 5.0795 1.990 1.998 2.002 1.963 2.014 18,226,481 1.9862 0.20%
2014-12-01 0 5.080 5.050 5.090 5.020 5.190 4,926,141 25,109,648 5.0972 1.986 1.975 1.990 1.963 2.029 12,598,211 1.9931 -2.31%
2014-11-28 0 5.200 5.170 5.210 5.150 5.220 4,539,872 23,600,414 5.1985 2.033 2.022 2.037 2.014 2.041 11,610,359 2.0327 -0.19%
2014-11-27 0 5.210 5.190 5.210 5.160 5.240 3,816,495 19,817,165 5.1925 2.037 2.029 2.037 2.018 2.049 9,760,380 2.0304 -0.57%
2014-11-26 0 5.240 5.220 5.230 5.130 5.250 7,880,303 40,878,502 5.1874 2.049 2.041 2.045 2.006 2.053 20,153,244 2.0284 2.34%
2014-11-25 0 5.120 5.120 5.150 5.100 5.190 11,266,829 57,824,724 5.1323 2.002 2.002 2.014 1.994 2.029 28,814,013 2.0068 -0.39%
2014-11-24 0 5.140 5.110 5.120 5.110 5.240 3,541,945 18,300,817 5.1669 2.010 1.998 2.002 1.998 2.049 9,058,241 2.0204 -0.39%
2014-11-21 0 5.160 5.130 5.170 5.130 5.210 7,357,676 38,086,937 5.1765 2.018 2.006 2.022 2.006 2.037 18,816,667 2.0241 -0.77%
2014-11-20 0 5.200 5.170 5.190 4.990 5.210 8,325,188 42,728,170 5.1324 2.033 2.022 2.029 1.951 2.037 21,291,002 2.0069 2.56%
2014-11-19 0 5.070 5.060 5.090 5.050 5.120 6,667,212 33,917,807 5.0873 1.982 1.979 1.990 1.975 2.002 17,050,861 1.9892 -0.78%
2014-11-18 0 5.110 5.110 5.140 5.060 5.190 7,603,591 38,884,028 5.1139 1.998 1.998 2.010 1.979 2.029 19,445,575 1.9996 -0.97%
2014-11-17 0 5.160 5.130 5.190 5.110 5.290 6,315,330 32,690,279 5.1763 2.018 2.006 2.029 1.998 2.068 16,150,951 2.0240 -0.39%
2014-11-14 0 5.180 5.180 5.200 5.080 5.200 10,808,512 55,853,400 5.1675 2.025 2.025 2.033 1.986 2.033 27,641,904 2.0206 2.17%
2014-11-13 0 5.070 5.070 5.090 5.020 5.100 6,871,187 34,891,097 5.0779 1.982 1.982 1.990 1.963 1.994 17,572,510 1.9855 1.00%
2014-11-12 0 5.020 5.000 5.030 4.950 5.040 5,513,671 27,531,080 4.9932 1.963 1.955 1.967 1.936 1.971 14,100,772 1.9525 -0.59%
2014-11-11 0 5.050 5.040 5.050 4.920 5.050 8,863,882 44,210,792 4.9877 1.975 1.971 1.975 1.924 1.975 22,668,668 1.9503 2.02%
2014-11-10 0 4.950 4.940 4.950 4.900 4.970 5,159,338 25,529,760 4.9483 1.936 1.932 1.936 1.916 1.943 13,194,594 1.9349 0.81%
2014-11-07 0 4.910 4.890 4.910 4.860 4.940 3,689,799 18,091,109 4.9030 1.920 1.912 1.920 1.900 1.932 9,436,365 1.9172 1.03%
2014-11-06 0 4.860 4.860 4.890 4.860 4.910 3,318,216 16,195,246 4.8807 1.900 1.900 1.912 1.900 1.920 8,486,072 1.9085 -0.61%
2014-11-05 0 4.890 4.880 4.900 4.860 4.910 4,665,327 22,762,896 4.8792 1.912 1.908 1.916 1.900 1.920 11,931,200 1.9078 0.20%
2014-11-04 0 4.880 4.860 4.890 4.860 4.930 8,295,321 40,544,237 4.8876 1.908 1.900 1.912 1.900 1.928 21,214,619 1.9111 -1.61%
2014-11-03 0 4.960 4.960 4.970 4.910 4.970 4,904,582 24,261,005 4.9466 1.939 1.939 1.943 1.920 1.943 12,543,076 1.9342 0.61%
2014-10-31 0 4.930 4.910 4.940 4.900 4.960 6,684,656 32,965,296 4.9315 1.928 1.920 1.932 1.916 1.939 17,095,472 1.9283 0.61%
2014-10-30 0 4.900 4.890 4.910 4.860 4.930 5,267,308 25,799,357 4.8980 1.916 1.912 1.920 1.900 1.928 13,470,718 1.9152 0.00%
2014-10-29 0 4.900 4.890 4.920 4.860 4.920 5,068,269 24,758,211 4.8849 1.916 1.912 1.924 1.900 1.924 12,961,692 1.9101 0.20%
2014-10-28 0 4.890 4.870 4.880 4.820 4.900 6,377,738 30,977,136 4.8571 1.912 1.904 1.908 1.885 1.916 16,310,554 1.8992 0.82%
2014-10-27 0 4.850 4.820 4.840 4.820 4.880 3,936,979 19,059,526 4.8412 1.896 1.885 1.893 1.885 1.908 10,068,508 1.8930 -0.21%
2014-10-24 0 4.860 4.850 4.870 4.830 4.900 3,139,715 15,218,361 4.8471 1.900 1.896 1.904 1.889 1.916 8,029,570 1.8953 -0.82%
2014-10-23 0 4.900 4.870 4.900 4.850 4.910 6,768,672 33,030,490 4.8799 1.916 1.904 1.916 1.896 1.920 17,310,337 1.9081 0.20%
2014-10-22 0 4.890 4.880 4.890 4.800 4.910 11,235,192 54,598,286 4.8596 1.912 1.908 1.912 1.877 1.920 28,733,104 1.9002 2.09%
2014-10-21 0 4.790 4.770 4.780 4.760 4.840 5,482,467 26,299,650 4.7970 1.873 1.865 1.869 1.861 1.893 14,020,970 1.8757 0.00%
2014-10-20 0 4.790 4.790 4.800 4.780 4.860 7,244,777 34,832,821 4.8080 1.873 1.873 1.877 1.869 1.900 18,527,937 1.8800 -0.21%
2014-10-17 0 4.800 4.800 4.810 4.800 4.900 10,404,065 50,194,618 4.8245 1.877 1.877 1.881 1.877 1.916 26,607,563 1.8865 -1.44%
2014-10-16 0 4.870 4.870 4.880 4.850 4.910 8,615,318 42,088,499 4.8853 1.904 1.904 1.908 1.896 1.920 22,032,986 1.9102 -1.42%
2014-10-15 0 4.940 4.910 4.940 4.900 4.950 10,867,263 53,464,958 4.9198 1.932 1.920 1.932 1.916 1.936 27,792,155 1.9237 0.82%
2014-10-14 0 4.900 4.900 4.920 4.870 4.970 8,919,581 43,705,710 4.9000 1.916 1.916 1.924 1.904 1.943 22,811,114 1.9160 -1.01%
2014-10-13 0 4.950 4.920 4.960 4.880 5.030 6,840,192 33,731,118 4.9313 1.936 1.924 1.939 1.908 1.967 17,493,243 1.9282 -0.20%
2014-10-10 0 4.960 4.940 4.950 4.930 4.990 6,853,435 34,028,953 4.9652 1.939 1.932 1.936 1.928 1.951 17,527,111 1.9415 -0.80%
2014-10-09 0 5.000 4.980 5.000 4.950 5.020 7,771,164 38,761,864 4.9879 1.955 1.947 1.955 1.936 1.963 19,874,130 1.9504 1.21%
2014-10-08 0 4.940 4.920 4.950 4.910 4.980 13,446,578 66,352,486 4.9345 1.932 1.924 1.936 1.920 1.947 34,388,546 1.9295 -2.37%
2014-10-07 0 5.060 5.050 5.060 4.960 5.070 7,899,742 39,763,157 5.0335 1.979 1.975 1.979 1.939 1.982 20,202,957 1.9682 2.43%
2014-10-06 0 4.940 4.930 4.960 4.930 5.050 7,506,559 37,228,869 4.9595 1.932 1.928 1.939 1.928 1.975 19,197,423 1.9393 -1.59%
2014-10-03 0 5.020 5.030 5.040 4.820 5.050 18,339,665 90,541,862 4.9369 1.963 1.967 1.971 1.885 1.975 46,902,224 1.9304 2.87%
2014-09-30 0 4.880 4.850 4.890 4.810 4.900 13,222,252 64,043,244 4.8436 1.908 1.896 1.912 1.881 1.916 33,814,851 1.8939 -1.01%
2014-09-29 0 4.930 4.890 4.900 4.830 5.000 11,892,058 58,362,983 4.9077 1.928 1.912 1.916 1.889 1.955 30,412,986 1.9190 -2.76%
2014-09-26 0 5.070 5.060 5.080 5.050 5.110 10,330,227 52,525,899 5.0847 1.982 1.979 1.986 1.975 1.998 26,418,728 1.9882 -0.59%
2014-09-25 0 5.100 5.080 5.100 5.040 5.110 10,535,480 53,573,560 5.0851 1.994 1.986 1.994 1.971 1.998 26,943,646 1.9884 0.79%
2014-09-24 0 5.060 5.050 5.070 4.890 5.080 11,739,160 58,785,274 5.0076 1.979 1.975 1.982 1.912 1.986 30,021,962 1.9581 2.43%
2014-09-23 0 4.940 4.910 4.960 4.900 5.010 9,432,354 46,633,648 4.9440 1.932 1.920 1.939 1.916 1.959 24,122,490 1.9332 -1.40%
2014-09-22 0 5.010 4.980 5.030 4.970 5.050 11,828,462 59,190,125 5.0040 1.959 1.947 1.967 1.943 1.975 30,250,344 1.9567 0.00%
2014-09-19 0 5.010 4.980 5.020 4.970 5.030 9,964,022 49,882,718 5.0063 1.959 1.947 1.963 1.943 1.967 25,482,188 1.9576 0.40%
2014-09-18 0 4.990 4.990 5.000 4.880 5.000 9,079,300 44,776,148 4.9317 1.951 1.951 1.955 1.908 1.955 23,219,583 1.9284 1.42%
2014-09-17 0 4.920 4.910 4.920 4.870 4.940 6,997,352 34,246,264 4.8942 1.924 1.920 1.924 1.904 1.932 17,895,167 1.9137 0.20%
2014-09-16 0 4.910 4.880 4.910 4.850 4.980 7,714,085 37,669,964 4.8833 1.920 1.908 1.920 1.896 1.947 19,728,155 1.9095 -0.20%
2014-09-15 0 4.920 4.900 4.910 4.900 5.030 9,102,701 44,995,778 4.9431 1.924 1.916 1.920 1.916 1.967 23,279,429 1.9329 -1.40%
2014-09-12 0 4.990 4.980 4.990 4.980 5.130 6,994,291 35,136,856 5.0236 1.951 1.947 1.951 1.947 2.006 17,887,339 1.9643 -2.54%
2014-09-11 0 5.120 5.090 5.110 5.020 5.120 11,552,055 58,842,489 5.0937 2.002 1.990 1.998 1.963 2.002 29,543,455 1.9917 2.61%
2014-09-10 0 4.990 5.000 5.010 4.920 5.170 13,150,986 66,133,808 5.0288 1.951 1.955 1.959 1.924 2.022 33,632,593 1.9664 1.63%
2014-09-08 0 4.910 4.910 4.920 4.910 4.970 4,946,818 24,393,628 4.9312 1.920 1.920 1.924 1.920 1.943 12,651,091 1.9282 -1.60%
2014-09-05 0 4.990 4.980 4.990 4.900 4.990 14,205,060 70,278,586 4.9474 1.951 1.947 1.951 1.916 1.951 36,328,303 1.9345 2.25%
2014-09-04 0 4.880 4.840 4.880 4.840 5.040 20,373,406 100,291,928 4.9227 1.908 1.893 1.908 1.893 1.971 52,103,354 1.9249 -2.79%
2014-09-03 0 5.020 5.010 5.020 4.940 5.040 22,961,983 114,749,956 4.9974 1.963 1.959 1.963 1.932 1.971 58,723,433 1.9541 0.60%
2014-09-02 0 4.990 4.980 4.990 4.940 4.990 4,185,214 20,832,998 4.9778 1.951 1.947 1.951 1.932 1.951 10,703,350 1.9464 0.81%
2014-09-01 0 4.950 4.940 4.950 4.900 4.990 5,358,427 26,506,889 4.9468 1.936 1.932 1.936 1.916 1.951 13,703,748 1.9343 0.41%
2014-08-29 0 4.930 4.920 4.970 4.810 4.980 18,679,898 91,400,305 4.8930 1.928 1.924 1.943 1.881 1.947 47,772,343 1.9132 0.61%
2014-08-28 0 4.900 4.890 4.900 4.890 5.040 10,574,438 52,629,555 4.9771 1.916 1.912 1.916 1.912 1.971 27,043,278 1.9461 -2.00%
2014-08-27 0 5.000 4.980 5.010 4.970 5.070 7,875,564 39,377,723 5.0000 1.955 1.947 1.959 1.943 1.982 20,141,124 1.9551 -0.60%
2014-08-26 0 5.030 5.020 5.040 5.020 5.100 5,925,029 29,919,963 5.0498 1.967 1.963 1.971 1.963 1.994 15,152,787 1.9746 -0.98%
2014-08-25 0 5.080 5.070 5.080 5.040 5.100 8,693,947 44,128,096 5.0757 1.986 1.982 1.986 1.971 1.994 22,234,073 1.9847 0.99%
2014-08-22 0 5.100 5.100 5.110 5.060 5.130 12,415,572 63,170,988 5.0880 1.967 1.967 1.971 1.951 1.978 32,193,065 1.9623 1.59%
2014-08-21 0 5.020 5.010 5.020 5.010 5.150 22,957,412 115,711,698 5.0403 1.936 1.932 1.936 1.932 1.986 59,527,621 1.9438 -2.52%
2014-08-20 0 5.150 5.150 5.160 5.010 5.160 16,407,593 83,834,916 5.1095 1.986 1.986 1.990 1.932 1.990 42,544,211 1.9705 1.38%
2014-08-19 0 5.080 5.090 5.100 5.030 5.150 23,242,244 118,836,258 5.1129 1.959 1.963 1.967 1.940 1.986 60,266,179 1.9719 0.99%
2014-08-18 0 5.030 5.020 5.030 4.920 5.070 12,958,899 65,111,294 5.0244 1.940 1.936 1.940 1.897 1.955 33,601,890 1.9377 2.03%
2014-08-15 0 4.930 4.930 4.940 4.920 5.010 8,431,393 41,938,331 4.9741 1.901 1.901 1.905 1.897 1.932 21,862,254 1.9183 -0.80%
2014-08-14 0 4.970 4.960 4.970 4.890 4.980 12,302,584 60,946,038 4.9539 1.917 1.913 1.917 1.886 1.921 31,900,092 1.9105 1.64%
2014-08-13 0 4.890 4.890 4.900 4.870 4.950 8,303,842 40,668,119 4.8975 1.886 1.886 1.890 1.878 1.909 21,531,519 1.8888 -1.21%
2014-08-12 0 4.950 4.930 4.950 4.890 4.950 10,092,478 49,742,296 4.9287 1.909 1.901 1.909 1.886 1.909 26,169,379 1.9008 1.43%
2014-08-11 0 4.880 4.890 4.900 4.880 4.960 8,723,822 42,976,787 4.9264 1.882 1.886 1.890 1.882 1.913 22,620,510 1.8999 -0.81%
2014-08-08 0 4.920 4.900 4.920 4.830 4.960 19,209,912 94,426,013 4.9155 1.897 1.890 1.897 1.863 1.913 49,810,508 1.8957 1.23%
2014-08-07 0 4.860 4.850 4.860 4.780 4.880 12,653,230 61,114,601 4.8300 1.874 1.870 1.874 1.843 1.882 32,809,303 1.8627 1.25%
2014-08-06 0 4.800 4.800 4.820 4.780 4.900 15,824,668 76,656,215 4.8441 1.851 1.851 1.859 1.843 1.890 41,032,711 1.8682 -0.62%
2014-08-05 0 4.830 4.780 4.820 4.730 4.840 8,906,720 42,777,878 4.8029 1.863 1.843 1.859 1.824 1.867 23,094,757 1.8523 2.11%
2014-08-04 0 4.730 4.720 4.730 4.650 4.740 6,746,006 31,713,022 4.7010 1.824 1.820 1.824 1.793 1.828 17,492,115 1.8130 0.85%
2014-08-01 0 4.690 4.690 4.710 4.650 4.730 12,198,457 57,216,963 4.6905 1.809 1.809 1.816 1.793 1.824 31,630,095 1.8089 -1.68%
2014-07-31 0 4.770 4.740 4.780 4.640 4.800 12,243,136 58,070,996 4.7431 1.840 1.828 1.843 1.789 1.851 31,745,946 1.8292 1.06%
2014-07-30 0 4.720 4.710 4.720 4.670 4.800 13,480,478 63,570,399 4.7157 1.820 1.816 1.820 1.801 1.851 34,954,323 1.8187 -1.46%
2014-07-29 0 4.790 4.790 4.800 4.750 4.800 6,955,086 33,219,096 4.7762 1.847 1.847 1.851 1.832 1.851 18,034,251 1.8420 -0.21%
2014-07-28 0 4.800 4.790 4.800 4.770 4.850 7,302,508 35,051,422 4.7999 1.851 1.847 1.851 1.840 1.870 18,935,102 1.8511 -1.03%
2014-07-25 0 4.850 4.840 4.850 4.840 4.900 4,584,183 22,304,608 4.8656 1.870 1.867 1.870 1.867 1.890 11,886,597 1.8765 -0.82%
2014-07-24 0 4.890 4.860 4.880 4.830 4.920 8,899,972 43,430,710 4.8799 1.886 1.874 1.882 1.863 1.897 23,077,260 1.8820 0.00%
2014-07-23 0 4.890 4.860 4.900 4.850 4.910 6,987,339 34,074,045 4.8765 1.886 1.874 1.890 1.870 1.894 18,117,881 1.8807 0.82%
2014-07-22 0 4.850 4.850 4.860 4.830 4.940 6,188,848 30,304,352 4.8966 1.870 1.870 1.874 1.863 1.905 16,047,427 1.8884 -0.21%
2014-07-21 0 4.860 4.850 4.860 4.830 4.870 6,042,078 29,344,808 4.8567 1.874 1.870 1.874 1.863 1.878 15,666,859 1.8730 0.83%
2014-07-18 0 4.820 4.820 4.840 4.710 4.890 6,865,480 33,120,013 4.8241 1.859 1.859 1.867 1.816 1.886 17,801,906 1.8605 0.63%
2014-07-17 0 4.790 4.780 4.800 4.770 4.840 8,873,013 42,576,738 4.7985 1.847 1.843 1.851 1.840 1.867 23,007,356 1.8506 -0.21%
2014-07-16 0 4.800 4.760 4.800 4.740 4.810 9,545,618 45,574,886 4.7744 1.851 1.836 1.851 1.828 1.855 24,751,393 1.8413 0.00%
2014-07-15 0 4.800 4.760 4.800 4.760 4.830 7,648,233 36,659,346 4.7932 1.851 1.836 1.851 1.836 1.863 19,831,552 1.8485 0.00%
2014-07-14 0 4.800 4.770 4.810 4.710 4.820 9,453,673 45,178,321 4.7789 1.851 1.840 1.855 1.816 1.859 24,512,984 1.8430 2.13%
2014-07-11 0 4.700 4.700 4.720 4.650 4.740 6,489,914 30,447,176 4.6915 1.813 1.813 1.820 1.793 1.828 16,828,079 1.8093 -0.84%
2014-07-10 0 4.740 4.720 4.740 4.670 4.760 7,249,261 34,050,652 4.6971 1.828 1.820 1.828 1.801 1.836 18,797,034 1.8115 0.42%
2014-07-09 0 4.720 4.700 4.730 4.580 4.730 8,965,120 41,863,427 4.6696 1.820 1.813 1.824 1.766 1.824 23,246,186 1.8009 1.51%
2014-07-08 0 4.650 4.640 4.650 4.580 4.650 5,096,842 23,566,404 4.6237 1.793 1.789 1.793 1.766 1.793 13,215,901 1.7832 0.00%
2014-07-07 0 4.650 4.640 4.650 4.580 4.660 3,473,764 16,076,893 4.6281 1.793 1.789 1.793 1.766 1.797 9,007,327 1.7849 0.22%
2014-07-04 0 4.640 4.620 4.630 4.580 4.730 7,299,828 33,769,621 4.6261 1.789 1.782 1.786 1.766 1.824 18,928,153 1.7841 -2.32%
2014-07-03 0 4.750 4.730 4.740 4.670 4.840 18,929,091 89,889,545 4.7488 1.832 1.824 1.828 1.801 1.867 49,082,351 1.8314 -0.84%
2014-07-02 0 4.790 4.760 4.790 4.650 4.790 15,214,877 71,630,044 4.7079 1.847 1.836 1.847 1.793 1.847 39,451,548 1.8156 3.68%
2014-06-30 0 4.620 4.620 4.650 4.590 4.700 14,727,840 68,373,700 4.6425 1.782 1.782 1.793 1.770 1.813 38,188,681 1.7904 -1.70%
2014-06-27 0 4.700 4.680 4.700 4.550 4.700 21,943,905 101,498,276 4.6254 1.813 1.805 1.813 1.755 1.813 56,899,639 1.7838 3.30%
2014-06-26 0 4.550 4.540 4.570 4.460 4.580 19,890,283 90,121,423 4.5309 1.755 1.751 1.762 1.720 1.766 51,574,682 1.7474 1.79%
2014-06-25 0 4.470 4.460 4.480 4.380 4.480 15,474,030 68,663,749 4.4374 1.724 1.720 1.728 1.689 1.728 40,123,521 1.7113 1.82%
2014-06-24 0 4.390 4.380 4.390 4.260 4.430 18,237,332 79,280,052 4.3471 1.693 1.689 1.693 1.643 1.708 47,288,649 1.6765 3.29%
2014-06-23 0 4.250 4.220 4.250 4.220 4.350 10,026,183 42,882,315 4.2770 1.639 1.627 1.639 1.627 1.678 25,997,478 1.6495 -2.07%
2014-06-20 0 4.340 4.340 4.350 4.210 4.360 13,314,009 57,286,416 4.3027 1.674 1.674 1.678 1.624 1.681 34,522,675 1.6594 3.33%
2014-06-19 0 4.200 4.200 4.230 4.180 4.230 8,208,564 34,481,285 4.2006 1.620 1.620 1.631 1.612 1.631 21,284,467 1.6200 0.48%
2014-06-18 0 4.180 4.180 4.190 4.150 4.240 9,270,647 38,758,489 4.1808 1.612 1.612 1.616 1.600 1.635 24,038,405 1.6124 0.48%
2014-06-17 0 4.160 4.160 4.170 4.140 4.240 8,382,549 34,971,140 4.1719 1.604 1.604 1.608 1.597 1.635 21,735,603 1.6089 -1.65%
2014-06-16 0 4.230 4.190 4.230 4.130 4.230 7,949,995 33,403,948 4.2018 1.631 1.616 1.631 1.593 1.631 20,614,009 1.6204 0.24%
2014-06-13 0 4.220 4.220 4.240 4.190 4.280 11,186,035 47,183,328 4.2181 1.627 1.627 1.635 1.616 1.651 29,004,927 1.6267 -0.71%
2014-06-12 0 4.250 4.270 4.280 4.230 4.300 5,133,828 21,849,870 4.2561 1.639 1.647 1.651 1.631 1.658 13,311,804 1.6414 -0.47%
2014-06-11 0 4.270 4.270 4.280 4.220 4.280 7,967,589 33,840,282 4.2472 1.647 1.647 1.651 1.627 1.651 20,659,629 1.6380 1.18%
2014-06-10 0 4.220 4.220 4.230 4.190 4.250 5,397,804 22,777,984 4.2199 1.627 1.627 1.631 1.616 1.639 13,996,283 1.6274 0.48%
2014-06-09 0 4.200 4.200 4.210 4.160 4.250 8,145,835 34,279,999 4.2083 1.620 1.620 1.624 1.604 1.639 21,121,814 1.6230 0.48%
2014-06-06 0 4.180 4.180 4.210 4.170 4.230 9,377,468 39,336,434 4.1948 1.612 1.612 1.624 1.608 1.631 24,315,387 1.6178 -0.71%
2014-06-05 0 4.210 4.200 4.230 4.190 4.260 10,411,325 43,836,477 4.2105 1.624 1.620 1.631 1.616 1.643 26,996,136 1.6238 -1.41%
2014-06-04 0 4.270 4.250 4.270 4.230 4.290 11,082,209 47,145,783 4.2542 1.647 1.639 1.647 1.631 1.654 28,735,710 1.6407 0.71%
2014-06-03 0 4.240 4.240 4.260 4.220 4.340 14,536,279 61,912,988 4.2592 1.635 1.635 1.643 1.627 1.674 37,691,971 1.6426 0.00%
2014-05-30 0 4.240 4.230 4.240 4.220 4.350 12,866,747 54,922,632 4.2686 1.635 1.631 1.635 1.627 1.678 33,362,944 1.6462 -0.93%
2014-05-29 0 4.280 4.270 4.280 4.260 4.330 5,055,868 21,656,642 4.2835 1.651 1.647 1.651 1.643 1.670 13,109,657 1.6520 -0.23%
2014-05-28 0 4.290 4.280 4.290 4.270 4.380 9,382,855 40,488,792 4.3152 1.654 1.651 1.654 1.647 1.689 24,329,356 1.6642 -1.61%
2014-05-27 0 4.360 4.350 4.370 4.200 4.380 15,704,264 67,940,848 4.3263 1.681 1.678 1.685 1.620 1.689 40,720,508 1.6685 4.31%
2014-05-26 0 4.180 4.170 4.180 4.150 4.250 5,937,770 24,802,214 4.1770 1.612 1.608 1.612 1.600 1.639 15,396,392 1.6109 -1.88%
2014-05-23 0 4.260 4.250 4.260 4.220 4.290 7,578,122 32,204,720 4.2497 1.643 1.639 1.643 1.627 1.654 19,649,757 1.6389 0.47%
2014-05-22 0 4.240 4.250 4.260 4.200 4.290 10,478,180 44,498,160 4.2467 1.635 1.639 1.643 1.620 1.654 27,169,488 1.6378 0.24%
2014-05-21 0 4.230 4.220 4.240 4.200 4.400 19,865,727 85,115,277 4.2845 1.631 1.627 1.635 1.620 1.697 51,511,010 1.6524 -4.08%
2014-05-20 0 4.410 4.410 4.420 4.360 4.460 17,252,376 76,031,864 4.4070 1.701 1.701 1.705 1.681 1.720 44,734,698 1.6996 0.46%
2014-05-19 0 4.390 4.380 4.400 4.210 4.420 30,597,312 133,137,394 4.3513 1.693 1.689 1.697 1.624 1.705 79,337,566 1.6781 3.78%
2014-05-16 0 4.230 4.210 4.240 4.180 4.250 14,624,406 61,536,767 4.2078 1.631 1.624 1.635 1.612 1.639 37,920,481 1.6228 1.93%
2014-05-15 0 4.150 4.140 4.150 4.140 4.190 8,385,676 34,921,755 4.1645 1.600 1.597 1.600 1.597 1.616 21,743,712 1.6061 -0.48%
2014-05-14 0 4.170 4.160 4.190 4.100 4.190 8,718,465 36,150,475 4.1464 1.608 1.604 1.616 1.581 1.616 22,606,620 1.5991 0.97%
2014-05-13 0 4.130 4.120 4.130 4.070 4.150 7,276,859 29,870,342 4.1048 1.593 1.589 1.593 1.570 1.600 18,868,595 1.5831 1.72%
2014-05-12 0 4.060 4.060 4.070 4.000 4.080 7,136,543 28,945,319 4.0559 1.566 1.566 1.570 1.543 1.573 18,504,761 1.5642 0.46%
2014-05-09 0 4.180 4.170 4.190 4.150 4.230 14,750,019 61,713,107 4.1839 1.559 1.555 1.562 1.547 1.577 39,556,866 1.5601 -0.24%
2014-05-08 0 4.190 4.180 4.190 4.130 4.220 15,717,814 65,816,483 4.1874 1.562 1.559 1.562 1.540 1.574 42,152,316 1.5614 0.00%
2014-05-07 0 4.190 4.160 4.200 4.080 4.200 20,007,631 83,423,536 4.1696 1.562 1.551 1.566 1.521 1.566 53,656,825 1.5548 2.20%
2014-05-05 0 4.100 4.100 4.110 4.060 4.140 8,296,827 34,042,301 4.1031 1.529 1.529 1.533 1.514 1.544 22,250,580 1.5300 -0.24%
2014-05-02 0 4.110 4.090 4.110 4.080 4.130 9,117,251 37,406,230 4.1028 1.533 1.525 1.533 1.521 1.540 24,450,808 1.5299 -0.72%
2014-04-30 0 4.140 4.130 4.150 4.060 4.160 19,432,755 80,297,338 4.1321 1.544 1.540 1.547 1.514 1.551 52,115,112 1.5408 1.47%
2014-04-29 0 4.080 4.080 4.090 4.040 4.110 5,946,851 24,217,730 4.0724 1.521 1.521 1.525 1.506 1.533 15,948,372 1.5185 -0.73%
2014-04-28 0 4.110 4.090 4.110 4.000 4.140 24,376,966 99,305,404 4.0737 1.533 1.525 1.533 1.492 1.544 65,374,586 1.5190 2.24%
2014-04-25 0 4.020 4.020 4.040 3.980 4.040 10,330,178 41,520,595 4.0193 1.499 1.499 1.506 1.484 1.506 27,703,657 1.4987 0.25%
2014-04-24 0 4.010 3.980 4.010 3.950 4.020 15,809,379 63,146,978 3.9943 1.495 1.484 1.495 1.473 1.499 42,397,877 1.4894 1.52%
2014-04-23 0 3.950 3.940 3.950 3.940 4.000 6,254,670 24,801,677 3.9653 1.473 1.469 1.473 1.469 1.492 16,773,886 1.4786 -0.75%
2014-04-22 0 3.980 3.960 4.000 3.960 4.010 4,872,902 19,440,327 3.9895 1.484 1.477 1.492 1.477 1.495 13,068,236 1.4876 -0.25%
2014-04-17 0 3.990 3.960 3.990 3.900 3.990 6,851,323 27,122,911 3.9588 1.488 1.477 1.488 1.454 1.488 18,374,001 1.4762 2.31%
2014-04-16 0 3.900 3.900 3.920 3.900 4.050 13,777,687 54,538,261 3.9584 1.454 1.454 1.462 1.454 1.510 36,949,249 1.4760 -1.27%
2014-04-15 0 3.950 3.950 3.970 3.950 4.010 6,754,744 26,782,092 3.9649 1.473 1.473 1.480 1.473 1.495 18,114,994 1.4784 -1.50%
2014-04-14 0 4.010 4.010 4.020 3.950 4.050 11,001,712 44,166,841 4.0145 1.495 1.495 1.499 1.473 1.510 29,504,589 1.4969 0.50%
2014-04-11 0 3.990 3.960 3.990 3.900 4.000 9,162,643 36,356,687 3.9679 1.488 1.477 1.488 1.454 1.492 24,572,541 1.4796 1.01%
2014-04-10 0 3.950 3.930 3.950 3.910 3.960 6,459,554 25,431,278 3.9370 1.473 1.465 1.473 1.458 1.477 17,323,348 1.4680 0.25%
2014-04-09 0 3.940 3.930 3.950 3.930 3.970 10,282,793 40,598,807 3.9482 1.469 1.465 1.473 1.465 1.480 27,576,579 1.4722 1.29%
2014-04-08 0 3.890 3.880 3.900 3.880 3.940 4,922,033 19,210,968 3.9031 1.451 1.447 1.454 1.447 1.469 13,199,997 1.4554 -0.51%
2014-04-07 0 3.910 3.890 3.910 3.880 3.920 3,406,517 13,292,811 3.9022 1.458 1.451 1.458 1.447 1.462 9,135,659 1.4550 -0.26%
2014-04-04 0 3.920 3.890 3.920 3.860 3.920 4,858,685 18,988,263 3.9081 1.462 1.451 1.462 1.439 1.462 13,030,109 1.4573 0.77%
2014-04-03 0 3.890 3.880 3.910 3.850 3.910 8,145,285 31,559,659 3.8746 1.451 1.447 1.458 1.436 1.458 21,844,172 1.4448 0.26%
2014-04-02 0 3.880 3.850 3.890 3.840 3.930 8,490,266 32,920,746 3.8775 1.447 1.436 1.451 1.432 1.465 22,769,348 1.4458 -0.77%
2014-04-01 0 3.910 3.890 3.920 3.870 3.920 13,672,376 53,185,424 3.8900 1.458 1.451 1.462 1.443 1.462 36,666,824 1.4505 0.51%
2014-03-31 0 3.890 3.870 3.920 3.850 3.920 9,580,508 37,276,077 3.8908 1.451 1.443 1.462 1.436 1.462 25,693,179 1.4508 0.00%
2014-03-28 0 3.890 3.870 3.890 3.860 3.930 8,591,861 33,468,463 3.8954 1.451 1.443 1.451 1.439 1.465 23,041,807 1.4525 0.52%
2014-03-27 0 3.870 3.850 3.870 3.730 3.880 15,564,231 59,445,562 3.8194 1.443 1.436 1.443 1.391 1.447 41,740,435 1.4242 2.93%
2014-03-26 0 3.760 3.750 3.790 3.750 3.840 7,000,756 26,527,664 3.7893 1.402 1.398 1.413 1.398 1.432 18,774,753 1.4129 -0.27%
2014-03-25 0 3.770 3.740 3.770 3.740 3.810 10,666,755 40,218,563 3.7705 1.406 1.395 1.406 1.395 1.421 28,606,295 1.4059 -0.53%
2014-03-24 0 3.790 3.770 3.800 3.750 3.820 7,838,811 29,664,874 3.7844 1.413 1.406 1.417 1.398 1.424 21,022,264 1.4111 -0.26%
2014-03-21 0 3.800 3.760 3.810 3.700 3.830 12,110,940 45,896,560 3.7897 1.417 1.402 1.421 1.380 1.428 32,479,337 1.4131 2.15%
2014-03-20 0 3.720 3.710 3.750 3.710 3.840 15,608,432 58,635,137 3.7566 1.387 1.383 1.398 1.383 1.432 41,858,974 1.4008 -2.62%
2014-03-19 0 3.820 3.810 3.820 3.810 3.960 13,554,670 52,771,387 3.8932 1.424 1.421 1.424 1.421 1.477 36,351,158 1.4517 -3.29%
2014-03-18 0 3.950 3.940 3.950 3.770 3.990 27,428,602 107,230,810 3.9095 1.473 1.469 1.473 1.406 1.488 73,558,518 1.4578 4.77%
2014-03-17 0 3.770 3.760 3.780 3.730 3.780 9,044,293 33,929,807 3.7515 1.406 1.402 1.409 1.391 1.409 24,255,148 1.3989 0.00%
2014-03-14 0 3.770 3.760 3.770 3.740 3.800 17,293,440 65,025,767 3.7601 1.406 1.402 1.406 1.395 1.417 46,377,858 1.4021 -1.31%
2014-03-13 0 3.820 3.800 3.810 3.760 3.830 15,070,991 57,402,672 3.8088 1.424 1.417 1.421 1.402 1.428 40,417,655 1.4202 1.87%
2014-03-12 0 3.750 3.740 3.750 3.740 3.830 15,219,616 57,431,637 3.7735 1.398 1.395 1.398 1.395 1.428 40,816,240 1.4071 0.00%
2014-03-11 0 3.750 3.750 3.760 3.740 3.800 5,554,465 20,874,395 3.7581 1.398 1.398 1.402 1.395 1.417 14,896,064 1.4013 -0.79%
2014-03-10 0 3.780 3.750 3.780 3.730 3.780 7,403,669 27,755,815 3.7489 1.409 1.398 1.409 1.391 1.409 19,855,293 1.3979 0.80%
2014-03-07 0 3.750 3.730 3.740 3.720 3.760 10,790,723 40,362,540 3.7405 1.398 1.391 1.395 1.387 1.402 28,938,755 1.3948 0.54%
2014-03-06 0 3.730 3.700 3.740 3.690 3.790 10,303,610 38,359,275 3.7229 1.391 1.380 1.395 1.376 1.413 27,632,407 1.3882 -1.06%
2014-03-05 0 3.770 3.770 3.780 3.760 3.840 14,304,671 54,308,271 3.7965 1.406 1.406 1.409 1.402 1.432 38,362,524 1.4157 0.00%
2014-03-04 0 3.770 3.750 3.770 3.740 3.820 11,656,570 43,946,132 3.7701 1.406 1.398 1.406 1.395 1.424 31,260,799 1.4058 -0.26%
2014-03-03 0 3.780 3.760 3.790 3.670 3.830 22,357,591 84,089,692 3.7611 1.409 1.402 1.413 1.368 1.428 59,958,990 1.4025 2.44%
2014-02-28 0 3.690 3.680 3.720 3.570 3.720 20,294,643 74,210,511 3.6567 1.376 1.372 1.387 1.331 1.387 54,426,538 1.3635 2.50%
2014-02-27 0 3.600 3.590 3.600 3.500 3.600 11,803,599 42,163,871 3.5721 1.342 1.339 1.342 1.305 1.342 31,655,104 1.3320 2.27%
2014-02-26 0 3.520 3.510 3.520 3.500 3.570 7,384,651 25,977,101 3.5177 1.313 1.309 1.313 1.305 1.331 19,804,290 1.3117 -0.56%
2014-02-25 0 3.540 3.530 3.540 3.530 3.600 3,310,782 11,742,980 3.5469 1.320 1.316 1.320 1.316 1.342 8,878,915 1.3226 -1.67%
2014-02-24 0 3.600 3.580 3.590 3.580 3.630 5,248,494 18,866,462 3.5946 1.342 1.335 1.339 1.335 1.354 14,075,506 1.3404 -1.10%
2014-02-21 0 3.640 3.620 3.630 3.570 3.680 19,053,453 69,208,435 3.6323 1.357 1.350 1.354 1.331 1.372 51,097,893 1.3544 1.39%
2014-02-20 0 3.590 3.580 3.590 3.530 3.600 12,677,770 45,150,129 3.5614 1.339 1.335 1.339 1.316 1.342 33,999,472 1.3280 -0.55%
2014-02-19 0 3.610 3.600 3.610 3.470 3.630 20,532,038 72,803,300 3.5458 1.346 1.342 1.346 1.294 1.354 55,063,189 1.3222 3.44%
2014-02-18 0 3.490 3.480 3.500 3.450 3.500 6,046,457 21,041,948 3.4800 1.301 1.298 1.305 1.286 1.305 16,215,497 1.2976 -0.29%
2014-02-17 0 3.500 3.490 3.500 3.450 3.500 5,875,732 20,523,248 3.4929 1.305 1.301 1.305 1.286 1.305 15,757,644 1.3024 1.45%
2014-02-14 0 3.450 3.450 3.460 3.450 3.510 10,068,161 35,098,844 3.4861 1.286 1.286 1.290 1.286 1.309 27,000,975 1.2999 -0.29%
2014-02-13 0 3.460 3.460 3.470 3.430 3.510 11,603,244 40,313,072 3.4743 1.290 1.290 1.294 1.279 1.309 31,117,788 1.2955 0.29%
2014-02-12 0 3.450 3.450 3.460 3.420 3.460 9,375,283 32,355,455 3.4511 1.286 1.286 1.290 1.275 1.290 25,142,803 1.2869 0.58%
2014-02-11 0 3.430 3.410 3.430 3.400 3.450 6,624,753 22,679,041 3.4234 1.279 1.272 1.279 1.268 1.286 17,766,382 1.2765 -0.29%
2014-02-10 0 3.440 3.430 3.440 3.380 3.450 3,880,291 13,303,651 3.4285 1.283 1.279 1.283 1.260 1.286 10,406,234 1.2784 1.78%
2014-02-07 0 3.380 3.370 3.380 3.370 3.450 11,104,126 37,861,769 3.4097 1.260 1.257 1.260 1.257 1.286 29,779,245 1.2714 -1.74%
2014-02-06 0 3.440 3.420 3.440 3.410 3.460 5,877,127 20,203,254 3.4376 1.283 1.275 1.283 1.272 1.290 15,761,385 1.2818 0.29%
2014-02-05 0 3.430 3.420 3.430 3.420 3.560 4,065,654 14,050,603 3.4559 1.279 1.275 1.279 1.275 1.327 10,903,344 1.2887 -1.44%
2014-02-04 0 3.480 3.470 3.480 3.470 3.640 11,721,119 41,294,220 3.5231 1.298 1.294 1.298 1.294 1.357 31,433,908 1.3137 -1.69%
2014-01-30 0 3.540 3.510 3.540 3.440 3.550 7,968,361 27,796,274 3.4883 1.320 1.309 1.320 1.283 1.324 21,369,694 1.3007 1.72%
2014-01-29 0 3.480 3.480 3.490 3.420 3.500 5,521,884 19,139,452 3.4661 1.298 1.298 1.301 1.275 1.305 14,808,688 1.2924 0.87%
2014-01-28 0 3.450 3.450 3.460 3.410 3.470 6,389,911 21,998,928 3.4428 1.286 1.286 1.290 1.272 1.294 17,136,578 1.2837 1.17%
2014-01-27 0 3.410 3.400 3.410 3.400 3.480 7,479,785 25,621,302 3.4254 1.272 1.268 1.272 1.268 1.298 20,059,422 1.2773 -2.29%
2014-01-24 0 3.490 3.490 3.510 3.490 3.550 10,254,839 36,143,090 3.5245 1.301 1.301 1.309 1.301 1.324 27,501,612 1.3142 -1.13%
2014-01-23 0 3.530 3.530 3.540 3.520 3.600 7,470,455 26,516,969 3.5496 1.316 1.316 1.320 1.313 1.342 20,034,401 1.3236 -1.94%
2014-01-22 0 3.600 3.590 3.610 3.520 3.610 9,134,084 32,741,294 3.5845 1.342 1.339 1.346 1.313 1.346 24,495,951 1.3366 1.69%
2014-01-21 0 3.540 3.560 3.570 3.440 3.580 11,816,553 41,664,547 3.5259 1.320 1.327 1.331 1.283 1.335 31,689,844 1.3148 2.02%
2014-01-20 0 3.470 3.460 3.470 3.450 3.560 10,335,969 36,009,384 3.4839 1.294 1.290 1.294 1.286 1.327 27,719,188 1.2991 -2.25%
2014-01-17 0 3.550 3.540 3.550 3.500 3.570 5,696,812 20,185,159 3.5432 1.324 1.320 1.324 1.305 1.331 15,277,813 1.3212 1.14%
2014-01-16 0 3.510 3.490 3.520 3.480 3.570 14,013,129 49,333,770 3.5205 1.309 1.301 1.313 1.298 1.331 37,580,661 1.3127 -0.57%
2014-01-15 0 3.530 3.520 3.550 3.520 3.600 11,857,484 42,046,154 3.5460 1.316 1.313 1.324 1.313 1.342 31,799,614 1.3222 -1.40%
2014-01-14 0 3.580 3.570 3.580 3.530 3.660 17,381,074 62,207,587 3.5790 1.335 1.331 1.335 1.316 1.365 46,612,877 1.3346 0.28%
2014-01-13 1 3.570 3.560 3.570 3.540 3.580 4,228,799 15,044,817 3.5577 1.331 1.327 1.331 1.320 1.335 11,340,869 1.3266 -0.83%
2014-01-10 0 3.600 3.580 3.600 3.510 3.610 20,288,189 72,681,430 3.5825 1.342 1.335 1.342 1.309 1.346 54,409,230 1.3358 1.98%
2014-01-09 0 3.530 3.520 3.540 3.490 3.550 13,358,524 47,051,143 3.5222 1.316 1.313 1.320 1.301 1.324 35,825,130 1.3134 -0.28%
2014-01-08 0 3.540 3.510 3.540 3.440 3.550 18,868,266 66,113,464 3.5040 1.320 1.309 1.320 1.283 1.324 50,601,255 1.3066 2.31%
2014-01-07 0 3.460 3.460 3.470 3.410 3.490 11,392,379 39,388,060 3.4574 1.290 1.290 1.294 1.272 1.301 30,552,287 1.2892 1.17%
2014-01-06 0 3.420 3.400 3.420 3.380 3.440 5,373,013 18,287,804 3.4036 1.275 1.268 1.275 1.260 1.283 14,409,443 1.2692 -0.29%
2014-01-03 0 3.430 3.420 3.430 3.400 3.460 5,097,363 17,485,049 3.4302 1.279 1.275 1.279 1.268 1.290 13,670,200 1.2791 -0.87%
2014-01-02 0 3.460 3.460 3.470 3.410 3.480 6,268,442 21,630,864 3.4508 1.290 1.290 1.294 1.272 1.298 16,810,820 1.2867 -0.29%
2013-12-31 0 3.470 3.450 3.470 3.400 3.470 6,369,378 21,910,818 3.4400 1.294 1.286 1.294 1.268 1.294 17,081,512 1.2827 2.06%
2013-12-30 0 3.400 3.410 3.430 3.380 3.440 8,726,686 29,750,672 3.4092 1.268 1.272 1.279 1.260 1.283 23,403,383 1.2712 -0.58%
2013-12-27 0 3.420 3.410 3.420 3.400 3.450 6,885,561 23,600,838 3.4276 1.275 1.272 1.275 1.268 1.286 18,465,821 1.2781 -0.29%
2013-12-24 0 3.430 3.420 3.430 3.380 3.450 4,121,909 14,133,450 3.4289 1.279 1.275 1.279 1.260 1.286 11,054,210 1.2786 0.88%
2013-12-23 0 3.400 3.390 3.410 3.360 3.420 24,452,822 83,124,182 3.3994 1.268 1.264 1.272 1.253 1.275 65,578,018 1.2676 1.19%
2013-12-20 0 3.360 3.350 3.360 3.210 3.410 58,448,124 195,485,537 3.3446 1.253 1.249 1.253 1.197 1.272 156,747,230 1.2471 5.99%
2013-12-19 0 3.170 3.160 3.180 3.160 3.270 17,807,996 56,750,274 3.1868 1.182 1.178 1.186 1.178 1.219 47,757,804 1.1883 -2.76%
2013-12-18 0 3.260 3.250 3.290 3.250 3.290 6,683,333 21,856,742 3.2703 1.216 1.212 1.227 1.212 1.227 17,923,483 1.2194 -0.91%
2013-12-17 0 3.290 3.270 3.290 3.230 3.300 8,368,145 27,361,853 3.2698 1.227 1.219 1.227 1.204 1.231 22,441,842 1.2192 1.23%
2013-12-16 0 3.250 3.230 3.250 3.230 3.280 12,253,225 39,906,183 3.2568 1.212 1.204 1.212 1.204 1.223 32,860,919 1.2144 1.56%
2013-12-13 0 3.200 3.200 3.210 3.200 3.240 13,493,338 43,366,846 3.2139 1.193 1.193 1.197 1.193 1.208 36,186,676 1.1984 -0.31%
2013-12-12 0 3.210 3.210 3.220 3.200 3.290 13,657,446 44,131,189 3.2313 1.197 1.197 1.201 1.193 1.227 36,626,784 1.2049 -1.53%
2013-12-11 0 3.260 3.250 3.260 3.250 3.350 15,176,653 49,860,253 3.2853 1.216 1.212 1.216 1.212 1.249 40,701,021 1.2250 -2.10%
2013-12-10 0 3.330 3.330 3.340 3.310 3.390 11,465,536 38,283,858 3.3390 1.242 1.242 1.245 1.234 1.264 30,748,481 1.2451 -1.48%
2013-12-09 0 3.380 3.380 3.390 3.360 3.390 3,522,367 11,866,097 3.3688 1.260 1.260 1.264 1.253 1.264 9,446,347 1.2562 0.30%
2013-12-06 0 3.370 3.370 3.380 3.350 3.390 7,382,281 24,816,741 3.3617 1.257 1.257 1.260 1.249 1.264 19,797,934 1.2535 0.00%
2013-12-05 0 3.370 3.360 3.370 3.360 3.410 5,866,155 19,789,910 3.3736 1.257 1.253 1.257 1.253 1.272 15,731,960 1.2579 -0.59%
2013-12-04 0 3.390 3.380 3.390 3.370 3.410 3,655,810 12,402,160 3.3925 1.264 1.260 1.264 1.257 1.272 9,804,217 1.2650 0.00%
2013-12-03 0 3.390 3.390 3.400 3.380 3.420 4,899,343 16,666,045 3.4017 1.264 1.264 1.268 1.260 1.275 13,139,146 1.2684 0.00%
2013-12-02 0 3.390 3.380 3.390 3.350 3.400 12,834,873 43,335,872 3.3764 1.264 1.260 1.264 1.249 1.268 34,420,793 1.2590 0.89%
2013-11-29 0 3.360 3.350 3.390 3.340 3.390 9,369,444 31,549,331 3.3673 1.253 1.249 1.264 1.245 1.264 25,127,143 1.2556 0.60%
2013-11-28 0 3.340 3.330 3.350 3.330 3.390 7,009,466 23,509,316 3.3539 1.245 1.242 1.249 1.242 1.264 18,798,112 1.2506 -0.60%
2013-11-27 0 3.360 3.340 3.360 3.340 3.390 3,975,518 13,384,056 3.3666 1.253 1.245 1.253 1.245 1.264 10,661,616 1.2553 -0.88%
2013-11-26 0 3.390 3.390 3.400 3.330 3.400 7,891,901 26,659,957 3.3781 1.264 1.264 1.268 1.242 1.268 21,164,642 1.2596 1.19%
2013-11-25 0 3.350 3.350 3.360 3.340 3.380 4,563,157 15,289,537 3.3506 1.249 1.249 1.253 1.245 1.260 12,237,556 1.2494 -0.59%
2013-11-22 0 3.370 3.360 3.370 3.350 3.380 6,379,414 21,465,272 3.3648 1.257 1.253 1.257 1.249 1.260 17,108,427 1.2547 0.60%
2013-11-21 0 3.350 3.350 3.360 3.340 3.390 5,729,486 19,208,342 3.3525 1.249 1.249 1.253 1.245 1.264 15,365,439 1.2501 -0.30%
2013-11-20 0 3.360 3.360 3.370 3.360 3.390 8,587,073 28,978,404 3.3747 1.253 1.253 1.257 1.253 1.264 23,028,967 1.2583 0.00%
2013-11-19 0 3.360 3.350 3.370 3.350 3.400 12,866,415 43,374,825 3.3712 1.253 1.249 1.257 1.249 1.268 34,505,383 1.2570 -0.59%
2013-11-18 0 3.380 3.380 3.400 3.370 3.420 9,034,899 30,616,510 3.3887 1.260 1.260 1.268 1.257 1.275 24,229,955 1.2636 -0.88%
2013-11-15 0 3.410 3.400 3.410 3.380 3.460 7,565,947 25,809,805 3.4113 1.272 1.268 1.272 1.260 1.290 20,290,493 1.2720 0.59%
2013-11-14 0 3.390 3.370 3.400 3.360 3.400 4,442,140 15,011,639 3.3794 1.264 1.257 1.268 1.253 1.268 11,913,011 1.2601 0.89%
2013-11-13 0 3.360 3.350 3.370 3.340 3.390 7,200,442 24,234,184 3.3657 1.253 1.249 1.257 1.245 1.264 19,310,275 1.2550 -1.18%
2013-11-12 0 3.400 3.390 3.420 3.390 3.420 9,188,457 31,287,142 3.4050 1.268 1.264 1.275 1.264 1.275 24,641,769 1.2697 -0.58%
2013-11-11 0 3.420 3.410 3.430 3.410 3.450 10,582,573 36,200,478 3.4208 1.275 1.272 1.279 1.272 1.286 28,380,535 1.2755 -0.87%
2013-11-08 0 3.450 3.440 3.460 3.430 3.480 4,706,845 16,240,419 3.4504 1.286 1.283 1.290 1.279 1.298 12,622,902 1.2866 -0.86%
2013-11-07 0 3.480 3.480 3.490 3.460 3.490 3,620,962 12,575,717 3.4730 1.298 1.298 1.301 1.290 1.301 9,710,761 1.2950 0.29%
2013-11-06 0 3.470 3.450 3.480 3.440 3.490 9,876,163 34,221,679 3.4651 1.294 1.286 1.298 1.283 1.301 26,486,072 1.2921 0.58%
2013-11-05 0 3.450 3.450 3.470 3.450 3.490 5,673,609 19,688,270 3.4701 1.286 1.286 1.294 1.286 1.301 15,215,587 1.2940 -1.43%
2013-11-04 0 3.500 3.480 3.500 3.470 3.500 3,836,884 13,366,904 3.4838 1.305 1.298 1.305 1.294 1.305 10,289,824 1.2990 0.29%
2013-11-01 0 3.490 3.480 3.500 3.480 3.510 3,898,370 13,643,326 3.4998 1.301 1.298 1.305 1.298 1.309 10,454,719 1.3050 -0.29%
2013-10-31 0 3.500 3.510 3.520 3.470 3.530 9,896,416 34,588,227 3.4950 1.305 1.309 1.313 1.294 1.316 26,540,386 1.3032 -0.28%
2013-10-30 0 3.510 3.510 3.520 3.450 3.530 9,464,619 33,065,924 3.4936 1.309 1.309 1.313 1.286 1.316 25,382,385 1.3027 0.57%
2013-10-29 0 3.490 3.480 3.500 3.480 3.550 6,171,591 21,665,880 3.5106 1.301 1.298 1.305 1.298 1.324 16,551,084 1.3090 -1.69%
2013-10-28 0 3.550 3.550 3.560 3.440 3.560 12,916,320 45,348,610 3.5110 1.324 1.324 1.327 1.283 1.327 34,639,219 1.3092 3.50%
2013-10-25 0 3.430 3.430 3.450 3.430 3.510 12,603,307 43,621,686 3.4611 1.279 1.279 1.286 1.279 1.309 33,799,775 1.2906 0.00%
2013-10-24 0 3.430 3.430 3.440 3.420 3.480 9,406,000 32,359,989 3.4404 1.279 1.279 1.283 1.275 1.298 25,225,180 1.2828 -1.15%
2013-10-23 0 3.470 3.460 3.470 3.460 3.550 11,401,466 39,919,058 3.5012 1.294 1.290 1.294 1.290 1.324 30,576,657 1.3055 -1.98%
2013-10-22 0 3.540 3.520 3.530 3.510 3.570 14,544,949 51,376,140 3.5322 1.320 1.313 1.316 1.309 1.331 39,006,906 1.3171 -0.28%
2013-10-21 0 3.550 3.550 3.570 3.550 3.650 10,643,447 38,031,671 3.5732 1.324 1.324 1.331 1.324 1.361 28,543,788 1.3324 -2.47%
2013-10-18 0 3.640 3.630 3.640 3.610 3.690 11,626,557 42,225,188 3.6318 1.357 1.354 1.357 1.346 1.376 31,180,310 1.3542 -0.27%
2013-10-17 0 3.650 3.640 3.650 3.640 3.740 27,892,806 102,755,130 3.6839 1.361 1.357 1.361 1.357 1.395 74,803,429 1.3737 0.27%
2013-10-16 0 3.640 3.630 3.640 3.600 3.910 163,920,494 617,948,282 3.7698 1.357 1.354 1.357 1.342 1.458 439,604,928 1.4057 4.60%
2013-10-15 0 3.480 3.470 3.490 3.440 3.520 6,325,147 22,007,140 3.4793 1.298 1.294 1.301 1.283 1.313 16,962,893 1.2974 0.58%
2013-10-11 0 3.460 3.460 3.480 3.460 3.500 8,596,146 29,841,301 3.4715 1.290 1.290 1.298 1.290 1.305 23,053,299 1.2944 0.29%
2013-10-10 0 3.450 3.420 3.450 3.400 3.450 5,429,765 18,587,037 3.4232 1.286 1.275 1.286 1.268 1.286 14,561,641 1.2764 0.29%
2013-10-09 0 3.440 3.420 3.450 3.410 3.450 4,667,680 16,016,127 3.4313 1.283 1.275 1.286 1.272 1.286 12,517,868 1.2795 -0.29%
2013-10-08 0 3.450 3.430 3.450 3.410 3.460 6,679,348 22,977,266 3.4400 1.286 1.279 1.286 1.272 1.290 17,912,796 1.2827 1.17%
2013-10-07 0 3.410 3.390 3.410 3.370 3.420 3,930,394 13,333,399 3.3924 1.272 1.264 1.272 1.257 1.275 10,540,601 1.2650 -0.29%
2013-10-04 0 3.420 3.400 3.420 3.380 3.430 5,885,844 20,029,286 3.4030 1.275 1.268 1.275 1.260 1.279 15,784,762 1.2689 0.59%
2013-10-03 0 3.400 3.390 3.400 3.380 3.430 4,505,160 15,311,658 3.3987 1.268 1.264 1.268 1.260 1.279 12,082,019 1.2673 -0.29%
2013-10-02 0 3.410 3.400 3.410 3.390 3.450 5,208,983 17,789,871 3.4152 1.272 1.268 1.272 1.264 1.286 13,969,544 1.2735 -0.58%
2013-09-30 0 3.430 3.420 3.430 3.350 3.460 15,108,421 51,679,242 3.4206 1.279 1.275 1.279 1.249 1.290 40,518,035 1.2755 2.08%
2013-09-27 0 3.360 3.360 3.370 3.360 3.420 4,076,446 13,799,663 3.3852 1.253 1.253 1.257 1.253 1.275 10,932,286 1.2623 -1.18%
2013-09-26 0 3.400 3.380 3.410 3.380 3.420 5,065,274 17,193,305 3.3943 1.268 1.260 1.272 1.260 1.275 13,584,143 1.2657 0.00%
2013-09-25 0 3.400 3.380 3.420 3.380 3.440 7,149,668 24,363,402 3.4076 1.268 1.260 1.275 1.260 1.283 19,174,108 1.2706 -0.87%
2013-09-24 0 3.430 3.420 3.460 3.420 3.470 8,605,801 29,623,437 3.4423 1.279 1.275 1.290 1.275 1.294 23,079,192 1.2836 -0.58%
2013-09-23 0 3.450 3.440 3.460 3.380 3.480 11,204,327 38,578,799 3.4432 1.286 1.283 1.290 1.260 1.298 30,047,966 1.2839 1.47%
2013-09-19 0 3.400 3.390 3.400 3.380 3.420 14,275,489 48,572,123 3.4025 1.268 1.264 1.268 1.260 1.275 38,284,263 1.2687 1.80%
2013-09-18 0 3.340 3.340 3.360 3.340 3.400 5,233,995 17,605,135 3.3636 1.245 1.245 1.253 1.245 1.268 14,036,622 1.2542 -0.89%
2013-09-17 0 3.370 3.360 3.370 3.350 3.400 12,536,628 42,314,826 3.3753 1.257 1.253 1.257 1.249 1.268 33,620,954 1.2586 -0.30%
2013-09-16 0 3.380 3.380 3.390 3.310 3.390 6,834,569 22,880,106 3.3477 1.260 1.260 1.264 1.234 1.264 18,329,070 1.2483 2.11%
2013-09-13 0 3.310 3.300 3.310 3.300 3.350 10,214,214 33,900,705 3.3190 1.234 1.231 1.234 1.231 1.249 27,392,663 1.2376 -0.30%
2013-09-12 0 3.320 3.320 3.330 3.320 3.390 19,938,433 66,531,987 3.3369 1.238 1.238 1.242 1.238 1.264 53,471,248 1.2443 -1.48%
2013-09-11 0 3.370 3.360 3.370 3.320 3.480 13,838,416 46,885,953 3.3881 1.257 1.253 1.257 1.238 1.298 37,112,113 1.2634 -2.60%
2013-09-10 0 3.460 3.440 3.470 3.440 3.500 5,751,207 19,927,276 3.4649 1.290 1.283 1.294 1.283 1.305 15,423,690 1.2920 0.10%
2013-09-09 0 3.520 3.510 3.520 3.500 3.530 6,152,510 21,604,931 3.5116 1.289 1.285 1.289 1.282 1.293 16,803,035 1.2858 0.86%
2013-09-06 0 3.490 3.490 3.500 3.490 3.540 9,960,551 34,942,564 3.5081 1.278 1.278 1.282 1.278 1.296 27,203,123 1.2845 -0.29%
2013-09-05 0 3.500 3.490 3.510 3.490 3.510 6,888,962 24,089,875 3.4969 1.282 1.278 1.285 1.278 1.285 18,814,349 1.2804 0.29%
2013-09-04 0 3.490 3.490 3.500 3.490 3.530 3,740,172 13,094,003 3.5009 1.278 1.278 1.282 1.278 1.293 10,214,732 1.2819 -0.85%
2013-09-03 0 3.520 3.510 3.520 3.500 3.550 4,147,664 14,606,999 3.5217 1.289 1.285 1.289 1.282 1.300 11,327,628 1.2895 0.00%
2013-09-02 0 3.520 3.500 3.520 3.480 3.520 2,440,860 8,541,437 3.4994 1.289 1.282 1.289 1.274 1.289 6,666,199 1.2813 0.86%
2013-08-30 0 3.490 3.480 3.520 3.430 3.520 4,543,473 15,821,578 3.4823 1.278 1.274 1.289 1.256 1.289 12,408,616 1.2750 2.35%
2013-08-29 0 3.410 3.410 3.420 3.410 3.460 5,157,577 17,674,527 3.4269 1.249 1.249 1.252 1.249 1.267 14,085,787 1.2548 -0.29%
2013-08-28 0 3.420 3.410 3.430 3.410 3.460 5,467,340 18,731,814 3.4261 1.252 1.249 1.256 1.249 1.267 14,931,777 1.2545 -1.72%
2013-08-27 0 3.480 3.470 3.490 3.470 3.530 7,293,500 25,440,387 3.4881 1.274 1.271 1.278 1.271 1.293 19,919,177 1.2772 -1.42%
2013-08-26 0 3.530 3.530 3.550 3.520 3.550 2,391,367 8,458,740 3.5372 1.293 1.293 1.300 1.289 1.300 6,531,029 1.2952 0.00%
2013-08-23 0 3.530 3.510 3.540 3.510 3.540 2,961,944 10,444,604 3.5263 1.293 1.285 1.296 1.285 1.296 8,089,324 1.2912 0.86%
2013-08-22 0 3.500 3.500 3.520 3.490 3.520 3,132,877 10,985,745 3.5066 1.282 1.282 1.289 1.278 1.289 8,556,157 1.2840 -0.85%
2013-08-21 0 3.530 3.520 3.530 3.480 3.540 2,411,608 8,480,550 3.5166 1.293 1.289 1.293 1.274 1.296 6,586,309 1.2876 0.57%
2013-08-20 0 3.510 3.490 3.520 3.480 3.580 6,363,021 22,394,838 3.5195 1.285 1.278 1.289 1.274 1.311 17,377,959 1.2887 -1.96%
2013-08-19 0 3.580 3.560 3.580 3.540 3.590 2,644,102 9,432,090 3.5672 1.311 1.304 1.311 1.296 1.314 7,221,270 1.3062 0.28%
2013-08-16 0 3.570 3.560 3.590 3.550 3.590 6,952,556 24,849,706 3.5742 1.307 1.304 1.314 1.300 1.314 18,988,029 1.3087 -0.83%
2013-08-15 0 3.600 3.590 3.600 3.590 3.670 7,958,339 28,804,855 3.6195 1.318 1.314 1.318 1.314 1.344 21,734,909 1.3253 -0.55%
2013-08-13 0 3.620 3.620 3.630 3.620 3.640 6,727,357 24,413,471 3.6290 1.325 1.325 1.329 1.325 1.333 18,372,992 1.3288 -0.55%
2013-08-12 0 3.640 3.630 3.650 3.620 3.670 8,070,956 29,338,902 3.6351 1.333 1.329 1.336 1.325 1.344 22,042,476 1.3310 -0.27%
2013-08-09 0 3.650 3.640 3.660 3.630 3.720 6,678,407 24,474,720 3.6648 1.336 1.333 1.340 1.329 1.362 18,239,305 1.3419 -0.27%
2013-08-08 0 3.660 3.650 3.660 3.630 3.680 4,285,443 15,673,101 3.6573 1.340 1.336 1.340 1.329 1.347 11,703,914 1.3391 0.00%
2013-08-07 0 3.660 3.640 3.660 3.550 3.680 7,822,703 28,477,634 3.6404 1.340 1.333 1.340 1.300 1.347 21,364,476 1.3329 2.23%
2013-08-06 0 3.580 3.570 3.580 3.530 3.580 3,927,975 13,971,902 3.5570 1.311 1.307 1.311 1.293 1.311 10,727,638 1.3024 0.56%
2013-08-05 0 3.560 3.550 3.560 3.520 3.570 4,018,128 14,237,196 3.5432 1.304 1.300 1.304 1.289 1.307 10,973,854 1.2974 0.85%
2013-08-02 0 3.530 3.520 3.530 3.520 3.560 6,944,787 24,500,016 3.5278 1.293 1.289 1.293 1.289 1.304 18,966,812 1.2917 0.00%
2013-08-01 0 3.530 3.520 3.540 3.520 3.550 4,714,893 16,645,415 3.5304 1.293 1.289 1.296 1.289 1.300 12,876,779 1.2927 0.00%
2013-07-31 0 3.530 3.520 3.530 3.510 3.550 8,439,149 29,784,090 3.5293 1.293 1.289 1.293 1.285 1.300 23,048,043 1.2923 0.00%
2013-07-30 0 3.530 3.510 3.530 3.510 3.580 4,782,150 16,937,628 3.5418 1.293 1.285 1.293 1.285 1.311 13,060,464 1.2969 -0.84%
2013-07-29 0 3.560 3.560 3.580 3.550 3.590 2,129,387 7,591,479 3.5651 1.304 1.304 1.311 1.300 1.314 5,815,539 1.3054 -0.28%
2013-07-26 0 3.570 3.550 3.570 3.550 3.580 4,647,379 16,550,649 3.5613 1.307 1.300 1.307 1.300 1.311 12,692,392 1.3040 0.00%
2013-07-25 0 3.570 3.550 3.580 3.540 3.590 6,407,990 22,865,697 3.5683 1.307 1.300 1.311 1.296 1.314 17,500,773 1.3066 0.00%
2013-07-24 0 3.570 3.550 3.580 3.550 3.590 4,040,986 14,413,910 3.5669 1.307 1.300 1.311 1.300 1.314 11,036,281 1.3060 0.00%
2013-07-23 0 3.570 3.570 3.580 3.530 3.590 8,331,280 29,744,987 3.5703 1.307 1.307 1.311 1.293 1.314 22,753,443 1.3073 0.28%
2013-07-22 0 3.560 3.560 3.580 3.550 3.600 4,373,802 15,608,119 3.5685 1.304 1.304 1.311 1.300 1.318 11,945,230 1.3066 -1.93%
2013-07-19 0 3.630 3.600 3.610 3.590 3.650 2,772,517 10,020,223 3.6141 1.329 1.318 1.322 1.314 1.336 7,571,983 1.3233 -0.27%
2013-07-18 0 3.640 3.640 3.650 3.590 3.660 3,192,086 11,571,091 3.6249 1.333 1.333 1.336 1.314 1.340 8,717,862 1.3273 0.28%
2013-07-17 0 3.630 3.610 3.630 3.600 3.640 1,429,557 5,176,733 3.6212 1.329 1.322 1.329 1.318 1.333 3,904,243 1.3259 0.28%
2013-07-16 0 3.620 3.620 3.630 3.600 3.650 2,650,565 9,613,036 3.6268 1.325 1.325 1.329 1.318 1.336 7,238,921 1.3280 0.00%
2013-07-15 0 3.620 3.610 3.630 3.600 3.650 9,426,530 34,080,436 3.6154 1.325 1.322 1.329 1.318 1.336 25,744,666 1.3238 0.00%
2013-07-12 0 3.620 3.600 3.620 3.580 3.630 2,132,702 7,689,892 3.6057 1.325 1.318 1.325 1.311 1.329 5,824,593 1.3202 0.28%
2013-07-11 0 3.610 3.580 3.600 3.580 3.620 8,351,639 30,046,967 3.5977 1.322 1.311 1.318 1.311 1.325 22,809,046 1.3173 1.12%
2013-07-10 0 3.570 3.560 3.580 3.530 3.580 6,148,349 21,867,775 3.5567 1.307 1.304 1.311 1.293 1.311 16,791,671 1.3023 1.13%
2013-07-09 0 3.530 3.530 3.540 3.510 3.570 1,947,578 6,890,045 3.5378 1.293 1.293 1.296 1.285 1.307 5,319,003 1.2954 0.28%
2013-07-08 0 3.520 3.520 3.540 3.510 3.580 3,424,545 12,091,838 3.5309 1.289 1.289 1.296 1.285 1.311 9,352,727 1.2929 -2.49%
2013-07-05 0 3.610 3.590 3.620 3.520 3.630 3,797,248 13,661,637 3.5978 1.322 1.314 1.325 1.289 1.329 10,370,611 1.3173 2.85%
2013-07-04 0 3.510 3.520 3.530 3.460 3.530 6,239,937 21,830,957 3.4986 1.285 1.289 1.293 1.267 1.293 17,041,806 1.2810 1.74%
2013-07-03 0 3.450 3.450 3.470 3.430 3.580 9,752,604 33,866,579 3.4726 1.263 1.263 1.271 1.256 1.311 26,635,202 1.2715 -2.82%
2013-07-02 0 3.550 3.550 3.560 3.540 3.700 6,350,197 22,819,657 3.5935 1.300 1.300 1.304 1.296 1.355 17,342,935 1.3158 -2.20%
2013-06-28 0 3.630 3.600 3.650 3.550 3.650 8,954,139 32,286,770 3.6058 1.329 1.318 1.336 1.300 1.336 24,454,525 1.3203 2.83%
2013-06-27 0 3.530 3.500 3.540 3.500 3.540 3,902,912 13,754,053 3.5240 1.293 1.282 1.296 1.282 1.296 10,659,189 1.2903 1.44%
2013-06-26 0 3.480 3.480 3.500 3.420 3.500 5,501,360 19,092,116 3.4704 1.274 1.274 1.282 1.252 1.282 15,024,688 1.2707 1.16%
2013-06-25 0 3.440 3.410 3.430 3.350 3.450 11,690,354 39,704,685 3.3964 1.260 1.249 1.256 1.227 1.263 31,927,364 1.2436 0.29%
2013-06-24 0 3.430 3.420 3.440 3.400 3.500 4,374,287 15,029,435 3.4359 1.256 1.252 1.260 1.245 1.282 11,946,555 1.2581 -1.15%
2013-06-21 0 3.470 3.460 3.480 3.440 3.550 12,216,230 42,448,698 3.4748 1.271 1.267 1.274 1.260 1.300 33,363,577 1.2723 -2.25%
2013-06-20 0 3.550 3.530 3.550 3.530 3.650 7,868,942 28,094,011 3.5702 1.300 1.293 1.300 1.293 1.336 21,490,759 1.3073 -3.01%
2013-06-19 0 3.660 3.630 3.670 3.600 3.690 3,127,982 11,389,688 3.6412 1.340 1.329 1.344 1.318 1.351 8,542,788 1.3333 0.00%
2013-06-18 0 3.660 3.660 3.680 3.610 3.680 3,498,362 12,771,867 3.6508 1.340 1.340 1.347 1.322 1.347 9,554,328 1.3368 -0.27%
2013-06-17 0 3.670 3.660 3.680 3.590 3.680 3,839,720 14,022,996 3.6521 1.344 1.340 1.347 1.314 1.347 10,486,606 1.3372 1.66%
2013-06-14 0 3.610 3.590 3.640 3.590 3.650 8,340,739 30,224,462 3.6237 1.322 1.314 1.333 1.314 1.336 22,779,277 1.3268 1.98%
2013-06-13 0 3.540 3.530 3.570 3.470 3.570 10,607,416 37,435,889 3.5292 1.296 1.293 1.307 1.271 1.307 28,969,767 1.2922 -0.84%
2013-06-11 0 3.570 3.540 3.580 3.540 3.600 5,821,271 20,761,688 3.5665 1.307 1.296 1.311 1.296 1.318 15,898,393 1.3059 -1.11%
2013-06-10 0 3.610 3.600 3.610 3.520 3.610 5,345,237 19,100,668 3.5734 1.322 1.318 1.322 1.289 1.322 14,598,303 1.3084 2.27%
2013-06-07 0 3.530 3.540 3.550 3.530 3.630 13,861,441 49,538,136 3.5738 1.293 1.296 1.300 1.293 1.329 37,856,790 1.3086 -1.94%
2013-06-06 0 3.600 3.600 3.610 3.590 3.680 5,628,722 20,405,069 3.6252 1.318 1.318 1.322 1.314 1.347 15,372,525 1.3274 -1.64%
2013-06-05 0 3.660 3.660 3.690 3.640 3.770 15,152,755 56,031,480 3.6978 1.340 1.340 1.351 1.333 1.380 41,383,479 1.3540 -1.35%
2013-06-04 0 3.710 3.710 3.720 3.660 3.740 8,844,022 32,814,808 3.7104 1.358 1.358 1.362 1.340 1.369 24,153,786 1.3586 0.82%
2013-06-03 0 3.680 3.670 3.680 3.630 3.700 12,806,814 47,070,008 3.6754 1.347 1.344 1.347 1.329 1.355 34,976,512 1.3458 -0.27%
2013-05-31 0 3.690 3.690 3.700 3.650 3.780 10,997,339 40,632,768 3.6948 1.351 1.351 1.355 1.336 1.384 30,034,680 1.3529 -2.12%
2013-05-30 0 3.770 3.740 3.780 3.700 3.800 11,015,300 41,278,443 3.7474 1.380 1.369 1.384 1.355 1.391 30,083,733 1.3721 -0.53%
2013-05-29 0 3.790 3.780 3.790 3.770 3.820 11,125,777 42,199,494 3.7929 1.388 1.384 1.388 1.380 1.399 30,385,456 1.3888 0.00%
2013-05-28 0 3.790 3.800 3.810 3.740 3.820 6,909,582 26,057,618 3.7712 1.388 1.391 1.395 1.369 1.399 18,870,664 1.3809 0.53%
2013-05-27 0 3.770 3.760 3.780 3.700 3.800 4,971,668 18,629,382 3.7471 1.380 1.377 1.384 1.355 1.391 13,578,054 1.3720 -0.79%
2013-05-24 0 3.800 3.800 3.810 3.710 3.810 6,941,642 26,254,226 3.7821 1.391 1.391 1.395 1.358 1.395 18,958,222 1.3848 0.80%
2013-05-23 0 3.770 3.770 3.790 3.730 3.800 10,322,704 38,781,206 3.7569 1.380 1.380 1.388 1.366 1.391 28,192,194 1.3756 0.27%
2013-05-22 0 3.760 3.740 3.760 3.720 3.990 16,458,407 62,047,537 3.7700 1.377 1.369 1.377 1.362 1.461 44,949,327 1.3804 -2.84%
2013-05-21 0 3.870 3.870 3.890 3.860 4.000 11,161,316 43,598,782 3.9062 1.417 1.417 1.424 1.413 1.465 30,482,516 1.4303 -3.01%
2013-05-20 0 3.990 3.980 4.000 3.920 4.040 6,089,899 24,259,352 3.9835 1.461 1.457 1.465 1.435 1.479 16,632,039 1.4586 1.27%
2013-05-16 0 3.940 3.930 3.960 3.900 3.960 4,153,305 16,335,394 3.9331 1.443 1.439 1.450 1.428 1.450 11,343,034 1.4401 0.00%
2013-05-15 0 3.940 3.920 3.950 3.910 4.000 7,068,878 27,865,088 3.9419 1.443 1.435 1.446 1.432 1.465 19,305,715 1.4434 -1.01%
2013-05-14 0 3.980 3.970 3.980 3.930 4.100 8,192,414 32,602,948 3.9797 1.457 1.454 1.457 1.439 1.501 22,374,188 1.4572 -2.08%
2013-05-13 0 4.200 4.190 4.200 4.150 4.210 8,895,206 37,284,760 4.1916 1.488 1.485 1.488 1.471 1.492 25,103,459 1.4852 0.72%
2013-05-10 0 4.170 4.160 4.170 4.110 4.180 9,927,355 41,214,828 4.1516 1.478 1.474 1.478 1.456 1.481 28,016,322 1.4711 0.97%
2013-05-09 0 4.130 4.110 4.130 4.060 4.150 4,605,093 18,945,133 4.1140 1.463 1.456 1.463 1.439 1.471 12,996,187 1.4577 0.24%
2013-05-08 0 4.120 4.110 4.120 4.030 4.120 6,361,478 26,049,787 4.0949 1.460 1.456 1.460 1.428 1.460 17,952,941 1.4510 0.98%
2013-05-07 0 4.080 4.060 4.090 4.020 4.100 6,562,633 26,772,079 4.0795 1.446 1.439 1.449 1.424 1.453 18,520,627 1.4455 1.24%
2013-05-06 0 4.030 4.030 4.050 4.010 4.080 6,252,531 25,280,357 4.0432 1.428 1.428 1.435 1.421 1.446 17,645,478 1.4327 0.00%
2013-05-03 0 4.030 4.020 4.030 3.900 4.030 16,424,994 65,372,256 3.9800 1.428 1.424 1.428 1.382 1.428 46,353,527 1.4103 2.54%
2013-05-02 0 3.930 3.900 3.910 3.900 3.950 4,986,306 19,524,913 3.9157 1.393 1.382 1.385 1.382 1.400 14,072,021 1.3875 -0.51%
2013-04-30 0 3.950 3.920 3.930 3.920 3.960 8,031,626 31,636,897 3.9390 1.400 1.389 1.393 1.389 1.403 22,666,321 1.3958 0.77%
2013-04-29 0 3.920 3.910 3.930 3.910 3.960 2,237,275 8,792,029 3.9298 1.389 1.385 1.393 1.385 1.403 6,313,889 1.3925 -0.51%
2013-04-26 0 3.940 3.920 3.950 3.910 3.960 3,250,286 12,775,780 3.9307 1.396 1.389 1.400 1.385 1.403 9,172,741 1.3928 0.00%
2013-04-25 0 3.940 3.920 3.950 3.890 3.970 5,627,073 22,172,945 3.9404 1.396 1.389 1.400 1.378 1.407 15,880,352 1.3963 1.29%
2013-04-24 0 3.890 3.900 3.920 3.890 3.980 7,663,603 30,140,255 3.9329 1.378 1.382 1.389 1.378 1.410 21,627,711 1.3936 -1.52%
2013-04-23 0 3.950 3.930 3.950 3.880 3.960 5,333,439 20,917,758 3.9220 1.400 1.393 1.400 1.375 1.403 15,051,677 1.3897 1.80%
2013-04-22 0 3.880 3.870 3.900 3.870 3.980 9,710,474 37,925,268 3.9056 1.375 1.371 1.382 1.371 1.410 27,404,255 1.3839 -1.02%
2013-04-19 0 3.920 3.910 3.940 3.900 3.970 6,339,253 24,938,563 3.9340 1.389 1.385 1.396 1.382 1.407 17,890,219 1.3940 -1.01%
2013-04-18 0 3.960 3.950 3.970 3.910 3.970 7,920,856 31,270,526 3.9479 1.403 1.400 1.407 1.385 1.407 22,353,714 1.3989 0.25%
2013-04-17 0 3.950 3.930 3.950 3.910 3.970 19,593,676 76,927,803 3.9262 1.400 1.393 1.400 1.385 1.407 55,295,971 1.3912 0.51%
2013-04-16 0 3.930 3.920 3.950 3.840 3.950 21,429,462 83,538,312 3.8983 1.393 1.389 1.400 1.361 1.400 60,476,804 1.3813 0.77%
2013-04-15 0 3.900 3.890 3.900 3.740 3.920 26,545,587 102,146,280 3.8480 1.382 1.378 1.382 1.325 1.389 74,915,192 1.3635 2.63%
2013-04-12 0 3.800 3.780 3.800 3.700 3.800 9,310,709 35,016,008 3.7608 1.346 1.339 1.346 1.311 1.346 26,276,064 1.3326 0.53%
2013-04-11 0 3.780 3.770 3.780 3.760 3.800 9,433,762 35,676,568 3.7818 1.339 1.336 1.339 1.332 1.346 26,623,336 1.3400 0.53%
2013-04-10 0 3.760 3.760 3.780 3.710 3.790 8,912,586 33,458,152 3.7540 1.332 1.332 1.339 1.315 1.343 25,152,508 1.3302 1.35%
2013-04-09 0 3.710 3.700 3.710 3.700 3.770 4,461,259 16,629,688 3.7276 1.315 1.311 1.315 1.311 1.336 12,590,269 1.3208 -1.07%
2013-04-08 0 3.750 3.730 3.740 3.710 3.780 3,661,006 13,711,897 3.7454 1.329 1.322 1.325 1.315 1.339 10,331,848 1.3271 -1.06%
2013-04-05 0 3.790 3.770 3.790 3.720 3.800 16,014,847 60,201,803 3.7591 1.343 1.336 1.343 1.318 1.346 45,196,037 1.3320 0.00%
2013-04-03 0 3.790 3.780 3.810 3.620 3.840 29,488,073 110,157,995 3.7357 1.343 1.339 1.350 1.283 1.361 83,219,280 1.3237 3.84%
2013-04-02 0 3.650 3.630 3.650 3.570 3.650 8,929,288 32,230,120 3.6095 1.293 1.286 1.293 1.265 1.293 25,199,643 1.2790 1.39%
2013-03-28 0 3.600 3.580 3.600 3.550 3.610 6,909,443 24,792,991 3.5883 1.276 1.269 1.276 1.258 1.279 19,499,371 1.2715 0.28%
2013-03-27 0 3.590 3.580 3.590 3.570 3.620 4,800,954 17,215,984 3.5860 1.272 1.269 1.272 1.265 1.283 13,548,933 1.2707 0.28%
2013-03-26 0 3.580 3.580 3.600 3.560 3.600 4,194,499 15,002,073 3.5766 1.269 1.269 1.276 1.261 1.276 11,837,436 1.2673 -0.56%
2013-03-25 0 3.600 3.590 3.600 3.570 3.650 5,297,706 19,060,835 3.5979 1.276 1.272 1.276 1.265 1.293 14,950,834 1.2749 -0.28%
2013-03-22 0 3.610 3.610 3.640 3.590 3.640 4,499,708 16,294,515 3.6212 1.279 1.279 1.290 1.272 1.290 12,698,777 1.2832 -0.28%
2013-03-21 0 3.620 3.620 3.630 3.570 3.630 5,281,841 19,005,456 3.5983 1.283 1.283 1.286 1.265 1.286 14,906,061 1.2750 0.84%
2013-03-20 0 3.590 3.570 3.590 3.560 3.610 10,350,281 37,086,827 3.5832 1.272 1.265 1.272 1.261 1.279 29,209,875 1.2697 -0.55%
2013-03-19 0 3.610 3.570 3.620 3.570 3.650 6,250,280 22,482,968 3.5971 1.279 1.265 1.283 1.265 1.293 17,639,125 1.2746 0.00%
2013-03-18 0 3.610 3.590 3.620 3.580 3.650 9,351,018 33,792,977 3.6138 1.279 1.272 1.283 1.269 1.293 26,389,822 1.2805 -0.28%
2013-03-15 0 3.620 3.590 3.660 3.590 3.700 18,672,420 67,709,304 3.6262 1.283 1.272 1.297 1.272 1.311 52,696,063 1.2849 -1.90%
2013-03-14 0 3.690 3.660 3.690 3.580 3.690 7,142,247 25,989,450 3.6388 1.308 1.297 1.308 1.269 1.308 20,156,375 1.2894 2.22%
2013-03-13 0 3.610 3.590 3.630 3.570 3.660 14,364,557 51,844,195 3.6092 1.279 1.272 1.286 1.265 1.297 40,538,698 1.2789 -0.82%
2013-03-12 0 3.640 3.630 3.640 3.630 3.700 4,353,238 15,918,146 3.6566 1.290 1.286 1.290 1.286 1.311 12,285,419 1.2957 -1.09%
2013-03-11 0 3.680 3.650 3.700 3.650 3.700 5,604,595 20,611,989 3.6777 1.304 1.293 1.311 1.293 1.311 15,816,916 1.3032 0.00%
2013-03-08 0 3.680 3.680 3.700 3.620 3.700 9,907,337 36,493,496 3.6835 1.304 1.304 1.311 1.283 1.311 27,959,828 1.3052 0.55%
2013-03-07 0 3.660 3.640 3.650 3.580 3.670 8,050,158 29,281,327 3.6374 1.297 1.290 1.293 1.269 1.300 22,718,621 1.2889 1.39%
2013-03-06 0 3.610 3.610 3.620 3.600 3.640 4,476,082 16,199,640 3.6192 1.279 1.279 1.283 1.276 1.290 12,632,101 1.2824 0.28%
2013-03-05 0 3.600 3.580 3.600 3.570 3.650 11,338,496 40,737,700 3.5929 1.276 1.269 1.276 1.265 1.293 31,998,750 1.2731 -1.10%
2013-03-04 0 3.640 3.630 3.640 3.620 3.660 8,330,800 30,331,919 3.6409 1.290 1.286 1.290 1.283 1.297 23,510,630 1.2901 -0.27%
2013-03-01 0 3.650 3.650 3.660 3.630 3.710 10,619,417 38,959,554 3.6687 1.293 1.293 1.297 1.286 1.315 29,969,413 1.3000 -1.08%
2013-02-28 0 3.690 3.710 3.720 3.650 3.750 22,321,161 82,267,387 3.6856 1.308 1.315 1.318 1.293 1.329 62,993,297 1.3060 -0.81%
2013-02-27 0 3.720 3.700 3.720 3.600 3.750 12,645,418 46,454,601 3.6736 1.318 1.311 1.318 1.276 1.329 35,687,058 1.3017 4.49%
2013-02-26 0 3.560 3.560 3.570 3.560 3.630 7,275,212 26,097,118 3.5871 1.261 1.261 1.265 1.261 1.286 20,531,620 1.2711 -1.66%
2013-02-25 0 3.620 3.610 3.620 3.590 3.710 6,551,827 23,943,919 3.6545 1.283 1.279 1.283 1.272 1.315 18,490,131 1.2950 0.56%
2013-02-22 0 3.600 3.580 3.610 3.580 3.660 6,370,740 23,042,180 3.6169 1.276 1.269 1.279 1.269 1.297 17,979,079 1.2816 -1.10%
2013-02-21 0 3.640 3.610 3.640 3.580 3.700 14,779,684 53,429,671 3.6151 1.290 1.279 1.290 1.269 1.311 41,710,242 1.2810 -1.62%
2013-02-20 0 3.700 3.680 3.720 3.660 3.730 7,443,573 27,444,194 3.6870 1.311 1.304 1.318 1.297 1.322 21,006,757 1.3064 0.00%
2013-02-19 0 3.700 3.690 3.700 3.660 3.830 14,578,227 54,197,097 3.7177 1.311 1.308 1.311 1.297 1.357 41,141,704 1.3173 -2.12%
2013-02-18 0 3.780 3.770 3.780 3.690 3.820 15,338,415 58,161,551 3.7919 1.339 1.336 1.339 1.308 1.354 43,287,056 1.3436 1.89%
2013-02-15 0 3.710 3.710 3.750 3.690 3.750 9,519,853 35,403,478 3.7189 1.315 1.315 1.329 1.308 1.329 26,866,297 1.3178 -0.80%
2013-02-14 0 3.740 3.730 3.740 3.680 3.800 15,483,117 58,176,081 3.7574 1.325 1.322 1.325 1.304 1.346 43,695,424 1.3314 2.47%
2013-02-08 0 3.650 3.650 3.670 3.650 3.780 34,044,971 127,065,668 3.7323 1.293 1.293 1.300 1.293 1.339 96,079,455 1.3225 -1.35%
2013-02-07 0 3.700 3.700 3.720 3.600 3.730 34,092,001 125,474,745 3.6805 1.311 1.311 1.318 1.276 1.322 96,212,180 1.3041 3.06%
2013-02-06 0 3.590 3.580 3.590 3.440 3.600 23,060,606 82,056,525 3.5583 1.272 1.269 1.272 1.219 1.276 65,080,110 1.2609 4.97%
2013-02-05 0 3.420 3.420 3.440 3.410 3.490 11,618,800 39,930,929 3.4368 1.212 1.212 1.219 1.208 1.237 32,789,805 1.2178 -2.01%
2013-02-04 0 3.490 3.470 3.490 3.470 3.550 15,413,815 53,882,799 3.4957 1.237 1.230 1.237 1.230 1.258 43,499,845 1.2387 -1.41%
2013-02-01 0 3.540 3.540 3.550 3.420 3.550 22,018,778 76,595,539 3.4786 1.254 1.254 1.258 1.212 1.258 62,139,932 1.2326 3.21%
2013-01-31 0 3.430 3.410 3.430 3.350 3.440 25,202,963 85,769,063 3.4031 1.215 1.208 1.215 1.187 1.219 71,126,128 1.2059 2.08%
2013-01-30 0 3.360 3.360 3.370 3.270 3.370 12,166,504 40,517,550 3.3303 1.191 1.191 1.194 1.159 1.194 34,335,499 1.1800 1.51%
2013-01-29 0 3.310 3.290 3.310 3.260 3.320 8,936,108 29,458,254 3.2965 1.173 1.166 1.173 1.155 1.176 25,218,890 1.1681 1.53%
2013-01-28 0 3.260 3.260 3.280 3.230 3.300 8,805,340 28,791,275 3.2698 1.155 1.155 1.162 1.145 1.169 24,849,845 1.1586 -0.61%
2013-01-25 0 3.280 3.280 3.290 3.270 3.330 8,173,874 26,931,183 3.2948 1.162 1.162 1.166 1.159 1.180 23,067,764 1.1675 -1.20%
2013-01-24 0 3.320 3.290 3.320 3.280 3.350 10,725,010 35,585,853 3.3180 1.176 1.166 1.176 1.162 1.187 30,267,411 1.1757 -0.30%
2013-01-23 0 3.330 3.320 3.340 3.270 3.340 12,310,493 40,784,016 3.3129 1.180 1.176 1.184 1.159 1.184 34,741,855 1.1739 1.83%
2013-01-22 0 3.270 3.260 3.270 3.260 3.310 15,090,423 49,555,338 3.2839 1.159 1.155 1.159 1.155 1.173 42,587,189 1.1636 -1.51%
2013-01-21 0 3.320 3.310 3.320 3.310 3.380 12,250,044 40,821,976 3.3324 1.176 1.173 1.176 1.173 1.198 34,571,260 1.1808 -1.19%
2013-01-18 0 3.360 3.350 3.360 3.350 3.400 14,707,883 49,481,522 3.3643 1.191 1.187 1.191 1.187 1.205 41,507,610 1.1921 -0.59%
2013-01-17 0 3.380 3.370 3.390 3.370 3.430 10,678,825 36,270,302 3.3965 1.198 1.194 1.201 1.194 1.215 30,137,070 1.2035 -1.17%
2013-01-16 0 3.420 3.410 3.420 3.370 3.430 18,633,298 63,478,043 3.4067 1.212 1.208 1.212 1.194 1.215 52,585,656 1.2071 2.09%
2013-01-15 0 3.350 3.340 3.350 3.310 3.370 9,981,853 33,354,578 3.3415 1.187 1.184 1.187 1.173 1.194 28,170,122 1.1840 0.60%
2013-01-14 0 3.330 3.330 3.340 3.310 3.350 13,739,353 45,574,849 3.3171 1.180 1.180 1.184 1.173 1.187 38,774,289 1.1754 0.00%
2013-01-11 0 3.330 3.300 3.320 3.260 3.360 18,732,753 61,937,467 3.3064 1.180 1.169 1.176 1.155 1.191 52,866,331 1.1716 -0.30%
2013-01-10 0 3.340 3.330 3.340 3.330 3.380 18,384,411 61,541,949 3.3475 1.184 1.180 1.184 1.180 1.198 51,883,263 1.1862 -1.47%
2013-01-09 0 3.390 3.380 3.400 3.370 3.430 9,757,868 33,059,148 3.3879 1.201 1.198 1.205 1.194 1.215 27,538,007 1.2005 -0.29%
2013-01-08 0 3.400 3.390 3.400 3.370 3.460 16,102,701 55,135,607 3.4240 1.205 1.201 1.205 1.194 1.226 45,443,973 1.2133 1.49%
2013-01-07 0 3.350 3.340 3.350 3.340 3.400 10,638,222 35,788,863 3.3642 1.187 1.184 1.187 1.184 1.205 30,022,483 1.1921 -0.89%
2013-01-04 0 3.380 3.360 3.390 3.360 3.400 10,840,749 36,648,887 3.3807 1.198 1.191 1.201 1.191 1.205 30,594,042 1.1979 -0.29%
2013-01-03 0 3.390 3.380 3.400 3.380 3.450 9,403,818 31,941,912 3.3967 1.201 1.198 1.205 1.198 1.222 26,538,830 1.2036 -1.17%
2013-01-02 0 3.430 3.420 3.440 3.390 3.440 9,835,110 33,570,148 3.4133 1.215 1.212 1.219 1.201 1.219 27,755,994 1.2095 0.88%
2012-12-31 0 3.400 3.400 3.410 3.360 3.410 3,103,466 10,481,098 3.3772 1.205 1.205 1.208 1.191 1.208 8,758,396 1.1967 0.29%
2012-12-28 0 3.390 3.380 3.390 3.370 3.410 4,614,919 15,607,515 3.3820 1.201 1.198 1.201 1.194 1.208 13,023,918 1.1984 -0.59%
2012-12-27 0 3.410 3.400 3.420 3.370 3.450 9,768,364 33,173,205 3.3960 1.208 1.205 1.212 1.194 1.222 27,567,628 1.2033 -0.29%
2012-12-24 0 3.420 3.410 3.420 3.410 3.470 3,357,290 11,526,648 3.4333 1.212 1.208 1.212 1.208 1.230 9,474,721 1.2166 -0.87%
2012-12-21 0 3.450 3.440 3.450 3.350 3.490 59,670,459 205,707,877 3.4474 1.222 1.219 1.222 1.187 1.237 168,398,005 1.2216 1.47%
2012-12-20 0 3.400 3.390 3.400 3.340 3.450 21,218,883 71,537,906 3.3714 1.205 1.201 1.205 1.184 1.222 59,882,522 1.1946 -0.29%
2012-12-19 0 3.410 3.390 3.410 3.390 3.440 11,524,048 39,343,499 3.4140 1.208 1.201 1.208 1.201 1.219 32,522,403 1.2097 -0.58%
2012-12-18 0 3.430 3.410 3.430 3.390 3.450 14,618,606 50,180,292 3.4326 1.215 1.208 1.215 1.201 1.222 41,255,659 1.2163 0.88%
2012-12-17 0 3.400 3.390 3.410 3.330 3.420 13,894,943 46,907,000 3.3758 1.205 1.201 1.208 1.180 1.212 39,213,385 1.1962 0.59%
2012-12-14 0 3.380 3.350 3.380 3.330 3.400 12,659,304 42,536,125 3.3601 1.198 1.187 1.198 1.180 1.205 35,726,247 1.1906 0.60%
2012-12-13 0 3.360 3.350 3.380 3.330 3.420 10,424,158 35,232,581 3.3799 1.191 1.187 1.198 1.180 1.212 29,418,366 1.1976 -0.88%
2012-12-12 0 3.390 3.370 3.400 3.370 3.420 9,013,853 30,684,834 3.4042 1.201 1.194 1.205 1.194 1.212 25,438,297 1.2062 -0.59%
2012-12-11 0 3.410 3.410 3.440 3.350 3.480 20,919,675 71,250,353 3.4059 1.208 1.208 1.219 1.187 1.233 59,038,117 1.2069 0.29%
2012-12-10 0 3.400 3.400 3.410 3.280 3.410 17,790,586 59,684,927 3.3549 1.205 1.205 1.208 1.162 1.208 50,207,410 1.1888 3.66%
2012-12-07 0 3.280 3.270 3.280 3.250 3.350 11,093,741 36,540,452 3.2938 1.162 1.159 1.162 1.152 1.187 31,308,019 1.1671 -1.80%
2012-12-06 0 3.340 3.320 3.340 3.250 3.350 19,660,875 65,294,666 3.3210 1.184 1.176 1.184 1.152 1.187 55,485,615 1.1768 3.09%
2012-12-05 0 3.240 3.240 3.250 3.200 3.280 14,875,466 48,338,425 3.2495 1.148 1.148 1.152 1.134 1.162 41,980,552 1.1514 1.57%
2012-12-04 0 3.190 3.180 3.200 3.150 3.220 12,975,494 41,389,975 3.1899 1.130 1.127 1.134 1.116 1.141 36,618,577 1.1303 -0.93%
2012-12-03 0 3.220 3.210 3.230 3.200 3.280 8,236,662 26,702,223 3.2419 1.141 1.137 1.145 1.134 1.162 23,244,960 1.1487 -1.23%
2012-11-30 0 3.260 3.260 3.290 3.230 3.290 23,415,153 76,390,667 3.2624 1.155 1.155 1.166 1.145 1.166 66,080,689 1.1560 1.24%
2012-11-29 0 3.220 3.210 3.230 3.200 3.240 11,002,884 35,501,664 3.2266 1.141 1.137 1.145 1.134 1.148 31,051,608 1.1433 0.31%
2012-11-28 0 3.210 3.180 3.190 3.170 3.220 9,366,758 29,964,458 3.1990 1.137 1.127 1.130 1.123 1.141 26,434,242 1.1335 0.00%
2012-11-27 0 3.210 3.190 3.210 3.190 3.220 12,534,069 40,119,739 3.2009 1.137 1.130 1.137 1.130 1.141 35,372,817 1.1342 0.31%
2012-11-26 0 3.200 3.180 3.200 3.170 3.210 9,935,269 31,774,172 3.1981 1.134 1.127 1.134 1.123 1.137 28,038,656 1.1332 0.31%
2012-11-23 0 3.190 3.180 3.190 3.150 3.200 7,421,864 23,641,609 3.1854 1.130 1.127 1.130 1.116 1.134 20,945,491 1.1287 0.95%
2012-11-22 0 3.160 3.160 3.170 3.140 3.190 6,144,030 19,451,057 3.1658 1.120 1.120 1.123 1.113 1.130 17,339,273 1.1218 -0.94%
2012-11-21 0 3.190 3.180 3.190 3.140 3.190 13,291,048 42,067,809 3.1651 1.130 1.127 1.130 1.113 1.130 37,509,113 1.1215 1.92%
2012-11-20 0 3.130 3.130 3.140 3.110 3.150 19,233,909 60,402,824 3.1404 1.109 1.109 1.113 1.102 1.116 54,280,660 1.1128 1.29%
2012-11-19 0 3.090 3.090 3.100 3.080 3.110 10,566,088 32,725,943 3.0973 1.095 1.095 1.098 1.091 1.102 29,818,912 1.0975 -0.32%
2012-11-16 0 3.100 3.100 3.110 3.050 3.110 7,300,995 22,510,676 3.0832 1.098 1.098 1.102 1.081 1.102 20,604,383 1.0925 0.32%
2012-11-15 0 3.090 3.070 3.090 3.030 3.090 10,683,919 32,710,026 3.0616 1.095 1.088 1.095 1.074 1.095 30,151,446 1.0849 0.32%
2012-11-14 0 3.080 3.070 3.080 3.040 3.100 13,424,415 41,188,973 3.0682 1.091 1.088 1.091 1.077 1.098 37,885,492 1.0872 1.99%
2012-11-13 0 3.020 3.000 3.020 2.980 3.060 13,431,921 40,444,570 3.0111 1.070 1.063 1.070 1.056 1.084 37,906,675 1.0670 -0.98%
2012-11-12 0 3.050 3.050 3.060 3.020 3.070 5,461,290 16,694,140 3.0568 1.081 1.081 1.084 1.070 1.088 15,412,490 1.0832 0.66%
2012-11-09 0 3.030 3.030 3.040 3.010 3.070 10,442,075 31,781,906 3.0436 1.074 1.074 1.077 1.067 1.088 29,468,930 1.0785 0.33%
2012-11-08 0 3.020 3.020 3.030 3.010 3.050 9,138,956 27,659,196 3.0265 1.070 1.070 1.074 1.067 1.081 25,791,354 1.0724 -0.33%
2012-11-07 0 3.030 3.020 3.030 3.020 3.080 22,597,944 68,607,605 3.0360 1.074 1.070 1.074 1.070 1.091 63,774,416 1.0758 -1.30%
2012-11-06 0 3.070 3.070 3.080 3.050 3.100 8,758,301 26,841,067 3.0646 1.088 1.088 1.091 1.081 1.098 24,717,095 1.0859 -0.65%
2012-11-05 0 3.090 3.090 3.100 3.080 3.110 7,712,610 23,890,880 3.0976 1.095 1.095 1.098 1.091 1.102 21,766,015 1.0976 -0.64%
2012-11-02 0 3.110 3.110 3.120 3.100 3.160 12,926,025 40,316,953 3.1191 1.102 1.102 1.106 1.098 1.120 36,478,969 1.1052 -0.64%
2012-11-01 0 3.130 3.110 3.140 3.110 3.150 6,068,706 18,997,321 3.1304 1.109 1.102 1.113 1.102 1.116 17,126,699 1.1092 0.00%
2012-10-31 0 3.130 3.130 3.150 3.130 3.170 8,122,611 25,600,541 3.1518 1.109 1.109 1.116 1.109 1.123 22,923,093 1.1168 0.00%
2012-10-30 0 3.130 3.130 3.140 3.110 3.190 3,902,177 12,300,714 3.1523 1.109 1.109 1.113 1.102 1.130 11,012,465 1.1170 0.00%
2012-10-29 0 3.130 3.120 3.140 3.090 3.140 3,055,429 9,531,378 3.1195 1.109 1.106 1.113 1.095 1.113 8,622,829 1.1054 0.32%
2012-10-26 0 3.120 3.120 3.150 3.120 3.190 4,864,795 15,260,478 3.1369 1.106 1.106 1.116 1.106 1.130 13,729,101 1.1115 -1.89%
2012-10-25 0 3.180 3.170 3.190 3.140 3.190 9,772,518 31,046,781 3.1769 1.127 1.123 1.130 1.113 1.130 27,579,351 1.1257 0.32%
2012-10-24 0 3.170 3.160 3.190 3.130 3.200 8,715,037 27,656,440 3.1734 1.123 1.120 1.130 1.109 1.134 24,594,998 1.1245 -0.31%
2012-10-22 0 3.180 3.160 3.180 3.100 3.180 9,592,645 30,195,041 3.1477 1.127 1.120 1.127 1.098 1.127 27,071,725 1.1154 1.60%
2012-10-19 0 3.130 3.120 3.140 3.070 3.170 14,159,216 44,223,534 3.1233 1.109 1.106 1.113 1.088 1.123 39,959,199 1.1067 2.62%
2012-10-18 0 3.050 3.050 3.070 3.030 3.090 14,948,840 45,675,892 3.0555 1.081 1.081 1.088 1.074 1.095 42,187,623 1.0827 0.66%
2012-10-17 0 3.030 3.020 3.030 3.020 3.080 8,087,373 24,591,709 3.0408 1.074 1.070 1.074 1.070 1.091 22,823,647 1.0775 -1.30%
2012-10-16 0 3.070 3.060 3.070 3.030 3.090 6,418,029 19,709,386 3.0709 1.088 1.084 1.088 1.074 1.095 18,112,535 1.0882 1.66%
2012-10-15 0 3.020 3.020 3.030 3.010 3.050 6,299,227 19,083,988 3.0296 1.070 1.070 1.074 1.067 1.081 17,777,260 1.0735 -0.98%
2012-10-12 0 3.050 3.050 3.060 3.050 3.100 13,208,128 40,534,405 3.0689 1.081 1.081 1.084 1.081 1.098 37,275,101 1.0874 -0.65%
2012-10-11 0 3.070 3.070 3.080 3.070 3.120 6,531,452 20,193,506 3.0917 1.088 1.088 1.091 1.088 1.106 18,432,630 1.0955 -0.97%
2012-10-10 0 3.100 3.090 3.110 3.090 3.130 4,128,822 12,807,394 3.1019 1.098 1.095 1.102 1.095 1.109 11,652,087 1.0992 -0.64%
2012-10-09 0 3.120 3.120 3.130 3.110 3.170 6,952,283 21,771,091 3.1315 1.106 1.106 1.109 1.102 1.123 19,620,271 1.1096 -0.32%
2012-10-08 0 3.130 3.120 3.130 3.120 3.150 2,273,131 7,109,187 3.1275 1.109 1.106 1.109 1.106 1.116 6,415,079 1.1082 0.00%
2012-10-05 0 3.130 3.120 3.140 3.120 3.160 3,417,659 10,742,644 3.1433 1.109 1.106 1.113 1.106 1.120 9,645,090 1.1138 -0.63%
2012-10-04 0 3.150 3.140 3.150 3.130 3.170 9,164,549 28,826,965 3.1455 1.116 1.113 1.116 1.109 1.123 25,863,581 1.1146 0.00%
2012-10-03 0 3.150 3.140 3.150 3.130 3.190 9,156,665 28,892,615 3.1554 1.116 1.113 1.116 1.109 1.130 25,841,332 1.1181 -0.63%
2012-09-28 0 3.170 3.170 3.190 3.160 3.210 11,554,212 36,721,496 3.1782 1.123 1.123 1.130 1.120 1.137 32,607,529 1.1262 0.32%
2012-09-27 0 3.160 3.150 3.180 3.140 3.240 11,076,283 35,046,686 3.1641 1.120 1.116 1.127 1.113 1.148 31,258,750 1.1212 0.96%
2012-09-26 0 3.130 3.130 3.140 3.120 3.170 8,851,119 27,760,584 3.1364 1.109 1.109 1.113 1.106 1.123 24,979,040 1.1114 -1.57%
2012-09-25 0 3.180 3.160 3.180 3.160 3.200 6,150,819 19,558,790 3.1799 1.127 1.120 1.127 1.120 1.134 17,358,433 1.1268 0.32%
2012-09-24 0 3.170 3.170 3.180 3.130 3.180 3,530,485 11,175,310 3.1654 1.123 1.123 1.127 1.109 1.127 9,963,500 1.1216 0.32%
2012-09-21 0 3.160 3.160 3.180 3.140 3.180 8,700,782 27,487,102 3.1592 1.120 1.120 1.127 1.113 1.127 24,554,769 1.1194 0.32%
2012-09-20 0 3.150 3.140 3.160 3.130 3.170 5,082,540 16,012,948 3.1506 1.116 1.113 1.120 1.109 1.123 14,343,607 1.1164 0.32%
2012-09-19 0 3.140 3.130 3.140 3.090 3.150 10,846,368 34,012,131 3.1358 1.113 1.109 1.113 1.095 1.116 30,609,899 1.1111 1.62%
2012-09-18 0 3.090 3.080 3.100 3.070 3.190 10,345,520 32,140,919 3.1067 1.095 1.091 1.098 1.088 1.130 29,196,439 1.1009 -2.83%
2012-09-17 0 3.180 3.160 3.190 3.160 3.230 8,433,039 26,968,888 3.1980 1.127 1.120 1.130 1.120 1.145 23,799,162 1.1332 -0.31%
2012-09-14 0 3.190 3.190 3.200 3.150 3.210 7,623,298 24,316,196 3.1897 1.130 1.130 1.134 1.116 1.137 21,513,965 1.1303 1.27%
2012-09-13 0 3.150 3.140 3.160 3.110 3.160 9,771,153 30,707,527 3.1427 1.116 1.113 1.120 1.102 1.120 27,575,499 1.1136 0.64%
2012-09-12 0 3.130 3.110 3.130 3.090 3.140 13,117,403 40,925,057 3.1199 1.109 1.102 1.109 1.095 1.113 37,019,063 1.1055 1.29%
2012-09-11 0 3.090 3.090 3.100 3.060 3.100 6,519,909 20,128,617 3.0873 1.095 1.095 1.098 1.084 1.098 18,400,054 1.0939 0.49%
2012-09-10 0 3.130 3.130 3.140 3.110 3.140 5,285,512 16,520,906 3.1257 1.090 1.090 1.093 1.083 1.093 15,183,712 1.0881 -0.32%
2012-09-07 0 3.140 3.130 3.150 3.090 3.150 18,433,934 57,447,786 3.1164 1.093 1.090 1.097 1.076 1.097 52,955,239 1.0848 1.62%
2012-09-06 0 3.090 3.080 3.090 3.040 3.120 16,744,603 51,695,004 3.0873 1.076 1.072 1.076 1.058 1.086 48,102,291 1.0747 1.31%
2012-09-05 0 3.050 3.040 3.050 2.960 3.060 27,072,742 82,095,960 3.0324 1.062 1.058 1.062 1.030 1.065 77,771,979 1.0556 2.01%
2012-09-04 0 2.990 2.980 2.990 2.970 3.010 6,608,256 19,765,619 2.9910 1.041 1.037 1.041 1.034 1.048 18,983,565 1.0412 -0.33%
2012-09-03 0 3.000 2.990 3.000 2.960 3.000 7,417,297 22,096,801 2.9791 1.044 1.041 1.044 1.030 1.044 21,307,700 1.0370 0.67%
2012-08-31 0 2.980 2.960 2.990 2.950 2.990 6,791,020 20,195,376 2.9738 1.037 1.030 1.041 1.027 1.041 19,508,591 1.0352 0.68%
2012-08-30 0 2.960 2.960 2.980 2.960 3.000 8,627,779 25,755,293 2.9852 1.030 1.030 1.037 1.030 1.044 24,785,057 1.0391 -1.33%
2012-08-29 0 3.000 2.990 3.010 2.960 3.010 6,396,576 19,090,501 2.9845 1.044 1.041 1.048 1.030 1.048 18,375,471 1.0389 1.01%
2012-08-28 0 2.970 2.960 2.980 2.960 2.990 4,663,960 13,868,029 2.9734 1.034 1.030 1.037 1.030 1.041 13,398,177 1.0351 0.34%
2012-08-27 0 2.960 2.960 2.970 2.940 2.990 3,136,876 9,327,473 2.9735 1.030 1.030 1.034 1.023 1.041 9,011,317 1.0351 -0.34%
2012-08-24 0 2.970 2.970 2.990 2.960 3.000 5,590,100 16,641,327 2.9769 1.034 1.034 1.041 1.030 1.044 16,058,704 1.0363 -0.67%
2012-08-23 0 2.990 2.980 2.990 2.950 2.990 4,499,930 13,359,785 2.9689 1.041 1.037 1.041 1.027 1.041 12,926,968 1.0335 1.36%
2012-08-22 0 2.950 2.940 2.950 2.940 2.970 5,595,781 16,550,966 2.9578 1.027 1.023 1.027 1.023 1.034 16,075,023 1.0296 -1.01%
2012-08-21 0 2.980 2.970 2.980 2.970 3.020 9,987,867 29,895,559 2.9932 1.037 1.034 1.037 1.034 1.051 28,692,187 1.0419 -0.33%
2012-08-20 0 2.990 2.980 2.990 2.940 3.000 11,481,527 34,120,941 2.9718 1.041 1.037 1.041 1.023 1.044 32,983,030 1.0345 0.67%
2012-08-17 0 2.970 2.950 2.970 2.910 2.970 10,609,695 31,238,022 2.9443 1.034 1.027 1.034 1.013 1.034 30,478,515 1.0249 1.71%
2012-08-16 0 2.920 2.920 2.930 2.900 2.940 14,162,107 41,469,189 2.9282 1.016 1.016 1.020 1.010 1.023 40,683,544 1.0193 0.69%
2012-08-15 0 2.900 2.890 2.900 2.880 2.930 9,595,317 27,825,955 2.9000 1.010 1.006 1.010 1.003 1.020 27,564,507 1.0095 -0.34%
2012-08-14 0 2.910 2.900 2.910 2.870 2.950 17,340,350 50,452,991 2.9096 1.013 1.010 1.013 0.999 1.027 49,813,696 1.0128 -0.68%
2012-08-13 0 2.930 2.920 2.930 2.920 3.080 36,072,167 106,381,383 2.9491 1.020 1.016 1.020 1.016 1.072 103,624,664 1.0266 -4.25%
2012-08-10 0 3.060 3.040 3.070 3.040 3.130 16,355,592 50,195,331 3.0690 1.065 1.058 1.069 1.058 1.090 46,984,777 1.0683 -1.92%
2012-08-09 0 3.120 3.100 3.120 3.050 3.140 10,868,007 33,746,629 3.1051 1.086 1.079 1.086 1.062 1.093 31,220,569 1.0809 1.96%
2012-08-08 0 3.060 3.050 3.060 3.040 3.080 5,590,991 17,096,026 3.0578 1.065 1.062 1.065 1.058 1.072 16,061,263 1.0644 -0.33%
2012-08-07 0 3.070 3.060 3.070 3.030 3.080 2,860,747 8,724,826 3.0498 1.069 1.065 1.069 1.055 1.072 8,218,080 1.0617 1.32%
2012-08-06 0 3.030 3.010 3.040 3.000 3.070 6,209,201 18,785,548 3.0254 1.055 1.048 1.058 1.044 1.069 17,837,198 1.0532 1.00%
2012-08-03 0 3.000 3.000 3.020 2.980 3.030 9,893,673 29,720,061 3.0039 1.044 1.044 1.051 1.037 1.055 28,421,596 1.0457 0.00%
2012-08-02 0 3.000 3.000 3.010 2.990 3.110 8,536,108 25,926,838 3.0373 1.044 1.044 1.048 1.041 1.083 24,521,713 1.0573 -2.60%
2012-08-01 0 3.080 3.080 3.100 3.050 3.110 14,359,105 44,324,686 3.0869 1.072 1.072 1.079 1.062 1.083 41,249,461 1.0746 0.98%
2012-07-31 0 3.050 3.050 3.070 3.050 3.100 7,545,881 23,141,415 3.0668 1.062 1.062 1.069 1.062 1.079 21,677,084 1.0676 -0.33%
2012-07-30 0 3.060 3.060 3.070 3.050 3.120 4,934,136 15,207,055 3.0820 1.065 1.065 1.069 1.062 1.086 14,174,313 1.0729 -0.97%
2012-07-27 0 3.090 3.080 3.090 3.070 3.120 7,199,750 22,269,601 3.0931 1.076 1.072 1.076 1.069 1.086 20,682,752 1.0767 1.31%
2012-07-26 0 3.050 3.050 3.060 3.040 3.090 5,808,600 17,836,676 3.0707 1.062 1.062 1.065 1.058 1.076 16,686,389 1.0689 -0.97%
2012-07-25 0 3.080 3.070 3.080 3.070 3.120 4,829,200 14,904,196 3.0863 1.072 1.069 1.072 1.069 1.086 13,872,863 1.0743 -0.32%
2012-07-24 0 3.090 3.090 3.110 3.060 3.140 4,992,661 15,561,511 3.1169 1.076 1.076 1.083 1.065 1.093 14,342,438 1.0850 -0.32%
2012-07-23 0 3.100 3.090 3.100 3.080 3.120 8,725,163 27,027,189 3.0976 1.079 1.076 1.079 1.072 1.086 25,064,812 1.0783 -0.96%
2012-07-20 0 3.130 3.130 3.140 3.100 3.180 13,737,819 43,191,498 3.1440 1.090 1.090 1.093 1.079 1.107 39,464,690 1.0944 -0.63%
2012-07-19 0 3.150 3.140 3.150 3.050 3.150 19,578,618 61,075,039 3.1195 1.097 1.093 1.097 1.062 1.097 56,243,577 1.0859 2.94%
2012-07-18 0 3.060 3.050 3.060 3.040 3.080 5,384,660 16,480,319 3.0606 1.065 1.062 1.065 1.058 1.072 15,468,535 1.0654 -0.65%
2012-07-17 0 3.080 3.070 3.080 3.020 3.080 10,599,523 32,394,019 3.0562 1.072 1.069 1.072 1.051 1.072 30,449,294 1.0639 0.65%
2012-07-16 0 3.060 3.060 3.070 2.940 3.080 22,066,367 66,387,163 3.0085 1.065 1.065 1.069 1.023 1.072 63,390,144 1.0473 4.79%
2012-07-13 0 2.920 2.920 2.940 2.920 2.950 2,279,265 6,684,112 2.9326 1.016 1.016 1.023 1.016 1.027 6,547,654 1.0208 0.00%
2012-07-12 0 2.920 2.920 2.930 2.920 2.950 3,463,600 10,152,335 2.9312 1.016 1.016 1.020 1.016 1.027 9,949,898 1.0203 -1.02%
2012-07-11 0 2.950 2.940 2.950 2.930 2.960 3,421,155 10,079,969 2.9464 1.027 1.023 1.027 1.020 1.030 9,827,966 1.0256 0.00%
2012-07-10 0 2.950 2.930 2.950 2.920 2.970 5,155,687 15,161,497 2.9407 1.027 1.020 1.027 1.016 1.034 14,810,764 1.0237 0.00%
2012-07-09 0 2.950 2.940 2.950 2.910 2.950 4,419,670 12,963,167 2.9331 1.027 1.023 1.027 1.013 1.027 12,696,404 1.0210 -0.34%
2012-07-06 0 2.960 2.940 2.970 2.910 2.980 9,012,578 26,655,185 2.9576 1.030 1.023 1.034 1.013 1.037 25,890,470 1.0295 1.02%
2012-07-05 0 2.930 2.930 2.940 2.930 2.960 10,241,173 30,146,749 2.9437 1.020 1.020 1.023 1.020 1.030 29,419,860 1.0247 0.00%
2012-07-04 0 2.930 2.920 2.930 2.910 2.940 10,008,996 29,320,314 2.9294 1.020 1.016 1.020 1.013 1.023 28,752,884 1.0197 1.03%
2012-07-03 0 2.900 2.890 2.900 2.840 2.900 7,860,185 22,649,034 2.8815 1.010 1.006 1.010 0.989 1.010 22,579,986 1.0031 2.11%
2012-06-29 0 2.840 2.830 2.850 2.810 2.860 7,713,751 21,911,584 2.8406 0.989 0.985 0.992 0.978 0.996 22,159,325 0.9888 0.00%
2012-06-28 0 2.840 2.840 2.860 2.830 2.860 2,346,175 6,674,180 2.8447 0.989 0.989 0.996 0.985 0.996 6,739,867 0.9903 0.00%
2012-06-27 0 2.840 2.840 2.850 2.830 2.890 9,054,825 25,774,643 2.8465 0.989 0.989 0.992 0.985 1.006 26,011,833 0.9909 -1.39%
2012-06-26 0 2.880 2.870 2.900 2.850 2.900 6,958,461 20,059,459 2.8827 1.003 0.999 1.010 0.992 1.010 19,989,600 1.0035 -0.69%
2012-06-25 0 2.900 2.890 2.900 2.870 2.910 4,511,550 13,027,021 2.8875 1.010 1.006 1.010 0.999 1.013 12,960,348 1.0051 0.35%
2012-06-22 0 2.890 2.890 2.900 2.840 2.910 6,186,728 17,772,291 2.8726 1.006 1.006 1.010 0.989 1.013 17,772,639 1.0000 -0.34%
2012-06-21 0 2.900 2.900 2.920 2.890 2.950 5,763,583 16,875,818 2.9280 1.010 1.010 1.016 1.006 1.027 16,557,069 1.0193 -1.36%
2012-06-20 0 2.940 2.930 2.940 2.930 2.990 8,235,524 24,327,257 2.9539 1.023 1.020 1.023 1.020 1.041 23,658,224 1.0283 -0.68%
2012-06-19 0 2.960 2.950 2.960 2.930 2.990 8,379,307 24,805,451 2.9603 1.030 1.027 1.030 1.020 1.041 24,071,270 1.0305 0.00%
2012-06-18 0 2.960 2.950 2.970 2.960 3.000 15,035,801 44,841,224 2.9823 1.030 1.027 1.034 1.030 1.044 43,193,408 1.0381 -0.34%
2012-06-15 0 2.970 2.950 2.960 2.910 2.990 23,030,605 68,228,160 2.9625 1.034 1.027 1.030 1.013 1.041 66,160,115 1.0313 1.71%
2012-06-14 0 2.920 2.910 2.930 2.910 2.950 6,610,948 19,345,828 2.9263 1.016 1.013 1.020 1.013 1.027 18,991,298 1.0187 -0.34%
2012-06-13 0 2.930 2.930 2.940 2.880 2.960 12,463,999 36,495,745 2.9281 1.020 1.020 1.023 1.003 1.030 35,805,382 1.0193 1.38%
2012-06-12 0 2.890 2.860 2.890 2.850 2.890 3,672,814 10,542,267 2.8704 1.006 0.996 1.006 0.992 1.006 10,550,908 0.9992 -0.34%
2012-06-11 0 2.900 2.880 2.900 2.860 2.900 4,537,306 13,059,207 2.8782 1.010 1.003 1.010 0.996 1.010 13,034,338 1.0019 1.40%
2012-06-08 0 2.860 2.850 2.860 2.820 2.880 6,042,514 17,255,824 2.8557 0.996 0.992 0.996 0.982 1.003 17,358,355 0.9941 0.00%
2012-06-07 0 2.860 2.850 2.860 2.790 2.870 6,255,252 17,657,070 2.8228 0.996 0.992 0.996 0.971 0.999 17,969,488 0.9826 3.25%
2012-06-06 0 2.770 2.770 2.780 2.770 2.820 9,138,094 25,557,811 2.7968 0.964 0.964 0.968 0.964 0.982 26,251,041 0.9736 -1.42%
2012-06-05 0 2.810 2.810 2.820 2.800 2.870 8,411,834 23,941,984 2.8462 0.978 0.978 0.982 0.975 0.999 24,164,711 0.9908 0.72%
2012-06-04 0 2.790 2.770 2.780 2.760 2.800 5,442,590 15,115,280 2.7772 0.971 0.964 0.968 0.961 0.975 15,634,951 0.9668 -1.76%
2012-06-01 0 2.840 2.830 2.840 2.810 2.890 8,966,076 25,386,335 2.8314 0.989 0.985 0.989 0.978 1.006 25,756,884 0.9856 0.00%
2012-05-31 0 2.840 2.840 2.870 2.770 2.890 15,384,355 43,622,647 2.8355 0.989 0.989 0.999 0.964 1.006 44,194,701 0.9871 0.71%
2012-05-30 0 2.820 2.810 2.830 2.780 2.890 7,639,682 21,518,695 2.8167 0.982 0.978 0.985 0.968 1.006 21,946,546 0.9805 -1.74%
2012-05-29 0 2.870 2.860 2.890 2.860 2.920 8,072,573 23,261,408 2.8815 0.999 0.996 1.006 0.996 1.016 23,190,114 1.0031 -2.05%
2012-05-28 0 2.930 2.910 2.930 2.830 2.930 17,279,503 49,996,265 2.8934 1.020 1.013 1.020 0.985 1.020 49,638,900 1.0072 3.90%
2012-05-25 0 2.820 2.810 2.820 2.730 2.820 6,436,277 17,940,650 2.7874 0.982 0.978 0.982 0.950 0.982 18,489,520 0.9703 2.17%
2012-05-24 0 2.760 2.750 2.760 2.740 2.780 6,748,258 18,606,613 2.7572 0.961 0.957 0.961 0.954 0.968 19,385,749 0.9598 -1.43%
2012-05-23 0 2.800 2.780 2.810 2.750 2.840 4,639,129 12,944,899 2.7904 0.975 0.968 0.978 0.957 0.989 13,326,845 0.9713 -1.41%
2012-05-22 0 2.840 2.810 2.840 2.760 2.840 6,529,698 18,319,362 2.8055 0.989 0.978 0.989 0.961 0.989 18,757,891 0.9766 2.53%
2012-05-21 0 2.770 2.760 2.780 2.730 2.780 8,130,248 22,390,240 2.7539 0.964 0.961 0.968 0.950 0.968 23,355,797 0.9587 0.73%
2012-05-18 0 2.750 2.740 2.750 2.680 2.760 8,572,654 23,337,927 2.7224 0.957 0.954 0.957 0.933 0.961 24,626,699 0.9477 -0.72%
2012-05-17 0 2.770 2.760 2.770 2.710 2.800 5,587,592 15,529,528 2.7793 0.964 0.961 0.964 0.943 0.975 16,051,499 0.9675 1.09%
2012-05-16 0 2.740 2.730 2.740 2.720 2.790 10,275,233 28,286,756 2.7529 0.954 0.950 0.954 0.947 0.971 29,517,705 0.9583 -1.79%
2012-05-15 0 2.790 2.780 2.810 2.750 2.820 5,231,410 14,622,495 2.7951 0.971 0.968 0.978 0.957 0.982 15,028,293 0.9730 0.36%
2012-05-14 0 2.780 2.790 2.800 2.770 2.810 4,048,568 11,315,973 2.7951 0.968 0.971 0.975 0.964 0.978 11,630,338 0.9730 0.00%
2012-05-11 0 2.780 2.780 2.790 2.780 2.840 6,324,845 17,730,840 2.8034 0.968 0.968 0.971 0.968 0.989 18,169,409 0.9759 -1.42%
2012-05-10 0 2.820 2.800 2.810 2.800 2.860 7,853,312 22,229,169 2.8305 0.982 0.975 0.978 0.975 0.996 22,560,242 0.9853 0.36%
2012-05-09 0 2.810 2.800 2.810 2.780 2.830 7,056,539 19,888,453 2.8184 0.978 0.975 0.978 0.968 0.985 20,271,349 0.9811 -0.35%
2012-05-08 0 2.820 2.810 2.820 2.790 2.840 8,261,822 23,285,425 2.8184 0.982 0.978 0.982 0.971 0.989 23,733,770 0.9811 1.08%
2012-05-07 0 2.790 2.790 2.800 2.740 2.860 11,811,400 32,822,736 2.7789 0.971 0.971 0.975 0.954 0.996 33,930,658 0.9673 -1.55%
2012-05-04 0 2.940 2.920 2.940 2.910 2.950 7,966,189 23,317,457 2.9271 0.987 0.980 0.987 0.976 0.990 23,740,453 0.9822 0.34%
2012-05-03 0 2.930 2.910 2.930 2.900 2.940 6,044,224 17,613,859 2.9142 0.983 0.976 0.983 0.973 0.987 18,012,705 0.9779 -0.34%
2012-05-02 0 2.940 2.930 2.940 2.910 2.970 11,291,509 33,202,708 2.9405 0.987 0.983 0.987 0.976 0.997 33,650,411 0.9867 1.73%
2012-04-30 0 2.890 2.880 2.900 2.860 2.920 3,752,423 10,874,409 2.8980 0.970 0.966 0.973 0.960 0.980 11,182,790 0.9724 1.05%
2012-04-27 0 2.860 2.860 2.870 2.860 2.920 3,943,299 11,378,220 2.8855 0.960 0.960 0.963 0.960 0.980 11,751,630 0.9682 -1.04%
2012-04-26 0 2.890 2.880 2.900 2.870 2.900 5,858,682 16,947,895 2.8928 0.970 0.966 0.973 0.963 0.973 17,459,762 0.9707 1.05%
2012-04-25 0 2.860 2.860 2.870 2.810 2.890 9,261,608 26,604,603 2.8726 0.960 0.960 0.963 0.943 0.970 27,600,998 0.9639 1.06%
2012-04-24 0 2.830 2.820 2.830 2.800 2.840 4,806,311 13,595,402 2.8287 0.950 0.946 0.950 0.940 0.953 14,323,536 0.9492 0.71%
2012-04-23 0 2.810 2.800 2.810 2.800 2.840 2,858,425 8,059,499 2.8196 0.943 0.940 0.943 0.940 0.953 8,518,540 0.9461 -0.71%
2012-04-20 0 2.830 2.820 2.830 2.820 2.860 4,336,336 12,288,414 2.8338 0.950 0.946 0.950 0.946 0.960 12,922,940 0.9509 -0.35%
2012-04-19 0 2.840 2.820 2.840 2.770 2.850 9,702,262 27,233,057 2.8069 0.953 0.946 0.953 0.929 0.956 28,914,214 0.9419 1.79%
2012-04-18 0 2.790 2.790 2.800 2.640 2.970 52,407,108 147,010,977 2.8052 0.936 0.936 0.940 0.886 0.997 156,181,138 0.9413 -3.13%
2012-04-17 0 2.880 2.870 2.880 2.850 2.890 7,558,999 21,764,809 2.8793 0.966 0.963 0.966 0.956 0.970 22,526,965 0.9662 0.70%
2012-04-16 0 2.860 2.850 2.870 2.840 2.870 2,571,449 7,339,667 2.8543 0.960 0.956 0.963 0.953 0.963 7,663,308 0.9578 0.00%
2012-04-13 0 2.860 2.870 2.880 2.840 2.880 8,703,038 24,902,878 2.8614 0.960 0.963 0.966 0.953 0.966 25,936,374 0.9602 1.06%
2012-04-12 0 2.830 2.820 2.830 2.790 2.850 8,979,822 25,333,795 2.8212 0.950 0.946 0.950 0.936 0.956 26,761,233 0.9467 1.07%
2012-04-11 0 2.800 2.790 2.810 2.740 2.810 7,501,329 20,810,131 2.7742 0.940 0.936 0.943 0.919 0.943 22,355,099 0.9309 0.36%
2012-04-10 0 2.790 2.790 2.800 2.780 2.820 4,276,507 11,971,208 2.7993 0.936 0.936 0.940 0.933 0.946 12,744,640 0.9393 -1.06%
2012-04-05 0 2.820 2.810 2.820 2.740 2.830 8,558,326 23,999,213 2.8042 0.946 0.943 0.946 0.919 0.950 25,505,111 0.9410 0.71%
2012-04-03 0 2.800 2.800 2.810 2.780 2.830 8,453,052 23,689,095 2.8024 0.940 0.940 0.943 0.933 0.950 25,191,378 0.9404 0.72%
2012-04-02 0 2.780 2.770 2.790 2.750 2.790 3,232,284 8,951,623 2.7694 0.933 0.929 0.936 0.923 0.936 9,632,697 0.9293 0.00%
2012-03-30 0 2.780 2.780 2.790 2.730 2.800 17,365,118 48,004,785 2.7644 0.933 0.933 0.936 0.916 0.940 51,750,688 0.9276 -1.42%
2012-03-29 0 2.820 2.810 2.820 2.800 2.820 6,005,211 16,881,355 2.8111 0.946 0.943 0.946 0.940 0.946 17,896,440 0.9433 -0.35%
2012-03-28 0 2.830 2.820 2.830 2.800 2.830 8,996,133 25,249,246 2.8067 0.950 0.946 0.950 0.940 0.950 26,809,842 0.9418 0.35%
2012-03-27 0 2.820 2.810 2.830 2.790 2.830 12,357,801 34,805,671 2.8165 0.946 0.943 0.950 0.936 0.950 36,828,123 0.9451 1.08%
2012-03-26 0 2.790 2.780 2.800 2.780 2.830 9,050,948 25,347,073 2.8005 0.936 0.933 0.940 0.933 0.950 26,973,199 0.9397 -1.06%
2012-03-23 0 2.820 2.810 2.830 2.780 2.840 22,648,151 63,661,207 2.8109 0.946 0.943 0.950 0.933 0.953 67,494,928 0.9432 -0.70%
2012-03-22 0 2.840 2.830 2.840 2.790 2.950 23,911,005 67,615,123 2.8278 0.953 0.950 0.953 0.936 0.990 71,258,425 0.9489 -3.73%
2012-03-21 0 2.950 2.950 2.960 2.950 2.990 12,131,319 35,930,253 2.9618 0.990 0.990 0.993 0.990 1.003 36,153,172 0.9938 -1.34%
2012-03-20 0 2.990 2.980 2.990 2.950 3.050 10,699,875 32,071,248 2.9973 1.003 1.000 1.003 0.990 1.023 31,887,252 1.0058 1.01%
2012-03-19 0 2.960 2.960 2.970 2.960 3.010 7,370,765 21,995,663 2.9842 0.993 0.993 0.997 0.993 1.010 21,965,999 1.0014 -0.67%
2012-03-16 0 2.980 2.960 2.980 2.940 2.990 11,089,492 32,897,451 2.9665 1.000 0.993 1.000 0.987 1.003 33,048,370 0.9954 1.02%
2012-03-15 0 2.950 2.950 2.960 2.930 3.050 13,258,520 39,478,904 2.9776 0.990 0.990 0.993 0.983 1.023 39,512,402 0.9992 0.15%
2012-03-14 0 3.070 3.070 3.080 3.050 3.100 12,779,466 39,337,583 3.0782 0.988 0.988 0.992 0.982 0.998 39,692,459 0.9911 0.00%
2012-03-13 0 3.070 3.060 3.070 3.060 3.100 7,005,859 21,533,219 3.0736 0.988 0.985 0.988 0.985 0.998 21,759,890 0.9896 -0.65%
2012-03-12 0 3.090 3.070 3.090 3.040 3.090 18,144,177 55,652,644 3.0672 0.995 0.988 0.995 0.979 0.995 56,355,016 0.9875 0.65%
2012-03-09 0 3.070 3.060 3.070 2.960 3.080 30,821,148 93,625,085 3.0377 0.988 0.985 0.988 0.953 0.992 95,729,130 0.9780 3.72%
2012-03-08 0 2.960 2.950 2.960 2.930 2.980 11,906,682 35,274,529 2.9626 0.953 0.950 0.953 0.943 0.959 36,981,631 0.9538 0.34%
2012-03-07 0 2.950 2.930 2.950 2.900 2.980 21,929,846 64,398,403 2.9366 0.950 0.943 0.950 0.934 0.959 68,113,137 0.9455 -1.01%
2012-03-06 0 2.980 2.970 2.990 2.900 3.000 21,268,400 62,822,964 2.9538 0.959 0.956 0.963 0.934 0.966 66,058,715 0.9510 1.71%
2012-03-05 0 2.930 2.920 2.930 2.900 2.940 20,106,236 58,720,324 2.9205 0.943 0.940 0.943 0.934 0.947 62,449,085 0.9403 0.69%
2012-03-02 0 2.910 2.900 2.910 2.880 2.940 14,893,416 43,247,323 2.9038 0.937 0.934 0.937 0.927 0.947 46,258,295 0.9349 0.69%
2012-03-01 0 2.890 2.890 2.910 2.870 2.940 15,921,284 46,281,192 2.9069 0.930 0.930 0.937 0.924 0.947 49,450,808 0.9359 0.70%
2012-02-29 0 2.870 2.870 2.890 2.840 2.930 36,844,879 105,903,069 2.8743 0.924 0.924 0.930 0.914 0.943 114,438,573 0.9254 -3.04%
2012-02-28 0 2.960 2.960 2.970 2.900 2.970 8,958,131 26,366,457 2.9433 0.953 0.953 0.956 0.934 0.956 27,823,561 0.9476 1.02%
2012-02-27 0 2.930 2.920 2.930 2.890 3.020 14,930,647 44,000,039 2.9470 0.943 0.940 0.943 0.930 0.972 46,373,933 0.9488 -2.33%
2012-02-24 0 3.000 3.000 3.010 2.840 3.020 42,718,200 126,224,252 2.9548 0.966 0.966 0.969 0.914 0.972 132,680,850 0.9513 6.01%
2012-02-23 0 2.830 2.820 2.840 2.820 2.860 11,082,829 31,462,700 2.8389 0.911 0.908 0.914 0.908 0.921 34,422,779 0.9140 -1.05%
2012-02-22 0 2.860 2.860 2.880 2.830 2.890 17,666,626 50,679,571 2.8687 0.921 0.921 0.927 0.911 0.930 54,871,763 0.9236 0.35%
2012-02-21 0 2.850 2.840 2.860 2.800 2.860 12,634,885 35,783,281 2.8321 0.918 0.914 0.921 0.901 0.921 39,243,397 0.9118 0.71%
2012-02-20 0 2.830 2.820 2.830 2.760 2.870 26,077,299 73,330,620 2.8120 0.911 0.908 0.911 0.889 0.924 80,994,944 0.9054 2.91%
2012-02-17 0 2.750 2.740 2.760 2.690 2.760 17,756,577 48,609,431 2.7375 0.885 0.882 0.889 0.866 0.889 55,151,147 0.8814 2.23%
2012-02-16 0 2.690 2.690 2.700 2.670 2.700 6,422,097 17,265,702 2.6885 0.866 0.866 0.869 0.860 0.869 19,946,751 0.8656 -0.37%
2012-02-15 0 2.700 2.690 2.700 2.660 2.710 17,187,806 46,141,389 2.6845 0.869 0.866 0.869 0.856 0.873 53,384,569 0.8643 0.37%
2012-02-14 0 2.690 2.680 2.700 2.680 2.710 11,462,303 30,892,529 2.6951 0.866 0.863 0.869 0.863 0.873 35,601,409 0.8677 -0.37%
2012-02-13 0 2.700 2.690 2.700 2.650 2.720 9,290,625 25,012,641 2.6922 0.869 0.866 0.869 0.853 0.876 28,856,273 0.8668 0.75%
2012-02-10 0 2.680 2.680 2.690 2.670 2.730 18,646,988 50,265,549 2.6956 0.863 0.863 0.866 0.860 0.879 57,916,724 0.8679 -0.74%
2012-02-09 0 2.700 2.690 2.700 2.660 2.730 18,699,282 50,485,291 2.6999 0.869 0.866 0.869 0.856 0.879 58,079,147 0.8692 -1.46%
2012-02-08 0 2.740 2.730 2.740 2.620 2.750 73,351,059 193,903,822 2.6435 0.882 0.879 0.882 0.844 0.885 227,825,162 0.8511 4.98%
2012-02-07 0 2.610 2.600 2.610 2.520 2.610 19,673,533 50,545,096 2.5692 0.840 0.837 0.840 0.811 0.840 61,105,128 0.8272 1.56%
2012-02-06 0 2.570 2.570 2.580 2.570 2.680 25,692,785 67,065,197 2.6103 0.827 0.827 0.831 0.827 0.863 79,800,660 0.8404 -2.28%
2012-02-03 0 2.630 2.620 2.630 2.550 2.650 31,177,128 81,449,427 2.6125 0.847 0.844 0.847 0.821 0.853 96,834,788 0.8411 3.95%
2012-02-02 0 2.530 2.530 2.540 2.470 2.550 33,208,028 83,227,970 2.5063 0.815 0.815 0.818 0.795 0.821 103,142,674 0.8069 3.27%
2012-02-01 0 2.450 2.440 2.450 2.430 2.490 20,757,202 51,208,104 2.4670 0.789 0.786 0.789 0.782 0.802 64,470,956 0.7943 0.00%
2012-01-31 0 2.450 2.430 2.450 2.410 2.460 12,642,186 30,823,120 2.4381 0.789 0.782 0.789 0.776 0.792 39,266,074 0.7850 1.66%
2012-01-30 0 2.410 2.400 2.410 2.400 2.480 13,857,425 33,635,835 2.4273 0.776 0.773 0.776 0.773 0.798 43,040,552 0.7815 -1.23%
2012-01-27 0 2.440 2.420 2.430 2.380 2.440 15,446,378 37,261,940 2.4123 0.786 0.779 0.782 0.766 0.786 47,975,771 0.7767 2.52%
2012-01-26 0 2.380 2.370 2.380 2.330 2.420 18,186,189 43,338,475 2.3830 0.766 0.763 0.766 0.750 0.779 56,485,503 0.7672 1.71%
2012-01-20 0 2.340 2.330 2.340 2.310 2.340 11,071,257 25,731,497 2.3242 0.753 0.750 0.753 0.744 0.753 34,386,837 0.7483 0.43%
2012-01-19 0 2.330 2.320 2.340 2.310 2.350 17,488,427 40,796,364 2.3328 0.750 0.747 0.753 0.744 0.757 54,318,285 0.7511 -0.43%
2012-01-18 0 2.340 2.330 2.340 2.330 2.360 11,241,374 26,323,755 2.3417 0.753 0.750 0.753 0.750 0.760 34,915,213 0.7539 -0.85%
2012-01-17 0 2.360 2.350 2.370 2.310 2.370 22,440,313 52,439,038 2.3368 0.760 0.757 0.763 0.744 0.763 69,698,625 0.7524 2.16%
2012-01-16 0 2.310 2.300 2.310 2.270 2.330 22,332,460 51,360,091 2.2998 0.744 0.741 0.744 0.731 0.750 69,363,638 0.7404 0.87%
2012-01-13 0 2.290 2.290 2.300 2.280 2.350 27,969,299 64,600,105 2.3097 0.737 0.737 0.741 0.734 0.757 86,871,412 0.7436 -1.29%
2012-01-12 0 2.320 2.310 2.320 2.290 2.360 18,539,400 42,864,671 2.3121 0.747 0.744 0.747 0.737 0.760 57,582,561 0.7444 -0.85%
2012-01-11 0 2.340 2.330 2.340 2.320 2.370 13,485,501 31,631,568 2.3456 0.753 0.750 0.753 0.747 0.763 41,885,373 0.7552 -0.85%
2012-01-10 0 2.360 2.360 2.370 2.350 2.420 36,769,682 87,330,639 2.3751 0.760 0.760 0.763 0.757 0.779 114,205,015 0.7647 -1.67%
2012-01-09 0 2.400 2.400 2.410 2.370 2.420 11,366,464 27,145,917 2.3882 0.773 0.773 0.776 0.763 0.779 35,303,737 0.7689 -0.41%
2012-01-06 0 2.410 2.400 2.410 2.370 2.460 26,531,779 63,746,968 2.4027 0.776 0.773 0.776 0.763 0.792 82,406,538 0.7736 -2.03%
2012-01-05 0 2.460 2.460 2.470 2.440 2.570 37,711,248 93,515,895 2.4798 0.792 0.792 0.795 0.786 0.827 117,129,477 0.7984 -4.28%
2012-01-04 0 2.570 2.570 2.580 2.540 2.640 11,740,518 30,251,087 2.5766 0.827 0.827 0.831 0.818 0.850 36,465,532 0.8296 -1.53%
2012-01-03 0 2.610 2.600 2.620 2.600 2.690 12,408,328 32,534,413 2.6220 0.840 0.837 0.844 0.837 0.866 38,539,721 0.8442 -2.25%
2011-12-30 0 2.670 2.650 2.670 2.630 2.710 12,893,025 34,304,442 2.6607 0.860 0.853 0.860 0.847 0.873 40,045,168 0.8566 -1.48%
2011-12-29 0 2.710 2.690 2.710 2.570 2.710 20,231,376 54,049,911 2.6716 0.873 0.866 0.873 0.827 0.873 62,837,764 0.8602 4.23%
2011-12-28 0 2.600 2.590 2.600 2.580 2.620 7,021,748 18,248,613 2.5989 0.837 0.834 0.837 0.831 0.844 21,809,240 0.8367 -0.38%
2011-12-23 0 2.610 2.600 2.610 2.560 2.650 21,793,694 56,947,876 2.6130 0.840 0.837 0.840 0.824 0.853 67,690,255 0.8413 5.58%
2011-12-22 0 2.570 2.560 2.570 2.550 2.690 32,958,391 85,970,175 2.6084 0.796 0.793 0.796 0.790 0.833 106,418,077 0.8079 -4.10%
2011-12-21 0 2.680 2.680 2.690 2.650 2.740 10,466,191 28,207,192 2.6951 0.830 0.830 0.833 0.821 0.849 33,793,880 0.8347 -0.74%
2011-12-20 0 2.700 2.670 2.710 2.660 2.710 9,819,305 26,310,218 2.6794 0.836 0.827 0.839 0.824 0.839 31,705,175 0.8298 -0.37%
2011-12-19 0 2.710 2.690 2.710 2.690 2.790 10,238,399 27,829,362 2.7181 0.839 0.833 0.839 0.833 0.864 33,058,371 0.8418 -2.52%
2011-12-16 0 2.780 2.770 2.790 2.740 2.790 9,341,006 25,892,945 2.7720 0.861 0.858 0.864 0.849 0.864 30,160,814 0.8585 1.46%
2011-12-15 0 2.740 2.730 2.750 2.730 2.770 7,915,070 21,716,865 2.7437 0.849 0.845 0.852 0.845 0.858 25,556,664 0.8498 -0.72%
2011-12-14 0 2.760 2.760 2.780 2.760 2.790 6,988,800 19,373,309 2.7721 0.855 0.855 0.861 0.855 0.864 22,565,867 0.8585 -1.08%
2011-12-13 0 2.790 2.800 2.810 2.770 2.810 4,821,990 13,469,081 2.7933 0.864 0.867 0.870 0.858 0.870 15,569,537 0.8651 -0.36%
2011-12-12 0 2.800 2.780 2.790 2.780 2.860 11,893,798 33,590,241 2.8242 0.867 0.861 0.864 0.861 0.886 38,403,425 0.8747 0.36%
2011-12-09 0 2.790 2.780 2.790 2.770 2.810 3,746,431 10,478,273 2.7969 0.864 0.861 0.864 0.858 0.870 12,096,706 0.8662 -1.41%
2011-12-08 0 2.830 2.820 2.840 2.820 2.860 17,640,339 50,143,200 2.8425 0.876 0.873 0.880 0.873 0.886 56,958,210 0.8804 0.00%
2011-12-07 0 2.830 2.830 2.840 2.820 2.870 9,553,684 27,133,382 2.8401 0.876 0.876 0.880 0.873 0.889 30,847,522 0.8796 1.07%
2011-12-06 0 2.800 2.810 2.820 2.790 2.820 4,931,618 13,821,823 2.8027 0.867 0.870 0.873 0.864 0.873 15,923,511 0.8680 -0.36%
2011-12-05 0 2.810 2.790 2.820 2.750 2.820 8,298,661 23,061,228 2.7789 0.870 0.864 0.873 0.852 0.873 26,795,226 0.8606 2.55%
2011-12-02 0 2.740 2.740 2.750 2.730 2.830 10,908,337 30,127,114 2.7618 0.849 0.849 0.852 0.845 0.876 35,221,508 0.8554 -3.18%
2011-12-01 0 2.830 2.800 2.820 2.800 2.860 9,177,202 25,898,023 2.8220 0.876 0.867 0.873 0.867 0.886 29,631,913 0.8740 1.43%
2011-11-30 0 2.790 2.800 2.810 2.740 2.820 10,028,909 27,874,551 2.7794 0.864 0.867 0.870 0.849 0.873 32,381,957 0.8608 -1.41%
2011-11-29 0 2.830 2.820 2.840 2.800 2.860 5,422,794 15,298,095 2.8211 0.876 0.873 0.880 0.867 0.886 17,509,450 0.8737 -0.35%
2011-11-28 0 2.840 2.830 2.840 2.830 2.890 4,058,813 11,562,582 2.8488 0.880 0.876 0.880 0.876 0.895 13,105,345 0.8823 -0.35%
2011-11-25 0 2.850 2.850 2.860 2.840 2.880 4,039,741 11,527,041 2.8534 0.883 0.883 0.886 0.880 0.892 13,043,764 0.8837 -1.04%
2011-11-24 0 2.880 2.870 2.880 2.850 2.900 7,597,838 21,845,035 2.8752 0.892 0.889 0.892 0.883 0.898 24,532,366 0.8905 -1.03%
2011-11-23 0 2.910 2.910 2.920 2.850 2.960 23,135,589 66,915,631 2.8923 0.901 0.901 0.904 0.883 0.917 74,701,610 0.8958 -3.32%
2011-11-22 0 3.010 3.010 3.020 2.970 3.020 11,550,453 34,563,745 2.9924 0.932 0.932 0.935 0.920 0.935 37,294,812 0.9268 -0.33%
2011-11-21 0 3.020 3.030 3.040 2.900 3.040 13,367,955 39,862,722 2.9820 0.935 0.938 0.942 0.898 0.942 43,163,274 0.9235 -0.33%
2011-11-18 0 3.030 3.020 3.030 3.000 3.040 16,891,442 50,901,643 3.0135 0.938 0.935 0.938 0.929 0.942 54,540,125 0.9333 -0.33%
2011-11-17 0 3.040 3.040 3.060 2.980 3.070 37,776,627 114,283,245 3.0252 0.942 0.942 0.948 0.923 0.951 121,975,493 0.9369 -1.62%
2011-11-16 0 3.090 3.080 3.090 3.020 3.090 10,286,563 31,459,280 3.0583 0.957 0.954 0.957 0.935 0.957 33,213,886 0.9472 0.65%
2011-11-15 0 3.070 3.050 3.070 3.030 3.080 10,251,406 31,350,476 3.0582 0.951 0.945 0.951 0.938 0.954 33,100,369 0.9471 -0.32%
2011-11-14 0 3.080 3.070 3.080 3.050 3.120 9,214,360 28,359,690 3.0778 0.954 0.951 0.954 0.945 0.966 29,751,891 0.9532 -0.32%
2011-11-11 0 3.090 3.080 3.090 3.020 3.120 14,554,670 44,561,079 3.0616 0.957 0.954 0.957 0.935 0.966 46,995,012 0.9482 -0.32%
2011-11-10 0 3.100 3.090 3.100 3.010 3.130 20,016,539 61,953,027 3.0951 0.960 0.957 0.960 0.932 0.969 64,630,630 0.9586 -1.59%
2011-11-09 0 3.150 3.130 3.150 3.090 3.200 21,474,517 67,689,038 3.1521 0.976 0.969 0.976 0.957 0.991 69,338,239 0.9762 2.94%
2011-11-08 0 3.060 3.060 3.070 3.050 3.090 5,704,147 17,517,422 3.0710 0.948 0.948 0.951 0.945 0.957 18,417,900 0.9511 -0.65%
2011-11-07 0 3.080 3.060 3.080 3.040 3.150 12,299,416 37,879,871 3.0798 0.954 0.948 0.954 0.942 0.976 39,713,110 0.9538 -1.60%
2011-11-04 0 3.130 3.130 3.140 3.100 3.170 15,774,722 49,213,938 3.1198 0.969 0.969 0.972 0.960 0.982 50,934,391 0.9662 0.64%
2011-11-03 0 3.110 3.110 3.120 3.060 3.130 21,598,759 66,871,639 3.0961 0.963 0.963 0.966 0.948 0.969 69,739,399 0.9589 0.00%
2011-11-02 0 3.110 3.110 3.130 3.040 3.170 28,538,505 88,341,383 3.0955 0.963 0.963 0.969 0.942 0.982 92,146,877 0.9587 -0.96%
2011-11-01 0 3.140 3.130 3.140 3.050 3.160 11,158,305 34,522,636 3.0939 0.972 0.969 0.972 0.945 0.979 36,028,620 0.9582 0.00%
2011-10-31 0 3.140 3.130 3.140 3.110 3.210 9,172,921 28,827,284 3.1427 0.972 0.969 0.972 0.963 0.994 29,618,091 0.9733 -1.87%
2011-10-28 0 3.200 3.200 3.210 3.170 3.330 32,453,799 104,548,836 3.2215 0.991 0.991 0.994 0.982 1.031 104,788,819 0.9977 -0.62%
2011-10-27 0 3.220 3.210 3.220 3.150 3.270 29,309,228 94,256,210 3.2159 0.997 0.994 0.997 0.976 1.013 94,635,435 0.9960 2.88%
2011-10-26 0 3.130 3.120 3.130 2.930 3.160 30,914,811 95,692,687 3.0954 0.969 0.966 0.969 0.907 0.979 99,819,640 0.9587 5.03%
2011-10-25 0 2.980 2.970 2.980 2.890 2.990 10,728,796 31,696,455 2.9543 0.923 0.920 0.923 0.895 0.926 34,641,795 0.9150 3.47%
2011-10-24 0 2.880 2.880 2.890 2.810 2.900 6,362,745 18,324,063 2.8799 0.892 0.892 0.895 0.870 0.898 20,544,422 0.8919 3.23%
2011-10-21 0 2.790 2.790 2.800 2.790 2.820 3,914,484 10,969,411 2.8023 0.864 0.864 0.867 0.864 0.873 12,639,326 0.8679 0.36%
2011-10-20 0 2.780 2.770 2.780 2.760 2.840 10,216,610 28,464,816 2.7861 0.861 0.858 0.861 0.855 0.880 32,988,018 0.8629 -1.77%
2011-10-19 0 2.830 2.830 2.840 2.820 2.870 15,517,876 43,986,740 2.8346 0.876 0.876 0.880 0.873 0.889 50,105,071 0.8779 0.00%
2011-10-18 0 2.830 2.820 2.830 2.810 2.880 22,942,400 65,123,729 2.8386 0.876 0.873 0.876 0.870 0.892 74,077,830 0.8791 -2.75%
2011-10-17 0 2.910 2.910 2.930 2.900 2.940 10,072,865 29,369,897 2.9157 0.901 0.901 0.907 0.898 0.911 32,523,885 0.9030 1.39%
2011-10-14 0 2.870 2.860 2.880 2.820 2.910 12,768,453 36,455,315 2.8551 0.889 0.886 0.892 0.873 0.901 41,227,565 0.8842 -1.03%
2011-10-13 0 2.900 2.900 2.910 2.880 3.000 22,863,842 67,270,209 2.9422 0.898 0.898 0.901 0.892 0.929 73,824,177 0.9112 0.35%
2011-10-12 0 2.890 2.870 2.890 2.870 2.990 24,803,253 72,651,450 2.9291 0.895 0.889 0.895 0.889 0.926 80,086,266 0.9072 -0.34%
2011-10-11 0 2.900 2.880 2.900 2.830 2.920 29,616,402 85,396,469 2.8834 0.898 0.892 0.898 0.876 0.904 95,627,257 0.8930 3.94%
2011-10-10 0 2.790 2.790 2.800 2.720 2.820 16,491,600 45,589,480 2.7644 0.864 0.864 0.867 0.842 0.873 53,249,091 0.8562 0.36%
2011-10-07 0 2.780 2.770 2.800 2.630 2.850 28,334,416 78,958,581 2.7867 0.861 0.858 0.867 0.815 0.883 91,487,902 0.8630 5.30%
2011-10-06 0 2.640 2.630 2.640 2.540 2.850 50,577,600 134,900,439 2.6672 0.818 0.815 0.818 0.787 0.883 163,308,061 0.8260 -2.58%
2011-10-04 0 2.710 2.710 2.720 2.710 2.840 12,457,603 34,212,795 2.7463 0.839 0.839 0.842 0.839 0.880 40,223,874 0.8506 -3.90%
2011-10-03 0 2.820 2.810 2.820 2.750 2.920 15,680,557 43,867,255 2.7976 0.873 0.870 0.873 0.852 0.904 50,630,345 0.8664 -3.42%
2011-09-30 0 2.920 2.930 2.950 2.910 3.100 20,192,071 60,165,258 2.9796 0.904 0.907 0.914 0.901 0.960 65,197,399 0.9228 -4.26%
2011-09-28 0 3.050 3.040 3.080 3.030 3.120 17,675,022 53,986,349 3.0544 0.945 0.942 0.954 0.938 0.966 57,070,196 0.9460 -1.61%
2011-09-27 0 3.100 3.080 3.100 3.060 3.190 18,219,531 56,472,562 3.0996 0.960 0.954 0.960 0.948 0.988 58,828,341 0.9600 0.65%
2011-09-26 0 3.080 3.090 3.100 2.970 3.300 24,376,787 75,198,688 3.0848 0.954 0.957 0.960 0.920 1.022 78,709,267 0.9554 -5.81%
2011-09-23 0 3.270 3.260 3.270 3.180 3.310 18,973,367 61,337,221 3.2328 1.013 1.010 1.013 0.985 1.025 61,262,373 1.0012 -1.80%
2011-09-22 0 3.330 3.300 3.320 3.290 3.420 17,862,730 59,892,647 3.3529 1.031 1.022 1.028 1.019 1.059 57,676,280 1.0384 -4.86%
2011-09-21 0 3.500 3.490 3.500 3.410 3.500 13,309,526 46,372,645 3.4842 1.084 1.081 1.084 1.056 1.084 42,974,615 1.0791 1.74%
2011-09-20 0 3.440 3.420 3.440 3.370 3.440 11,370,917 38,742,568 3.4072 1.065 1.059 1.065 1.044 1.065 36,715,115 1.0552 1.18%
2011-09-19 0 3.400 3.400 3.410 3.380 3.500 13,227,703 45,197,333 3.4169 1.053 1.053 1.056 1.047 1.084 42,710,420 1.0582 -2.86%
2011-09-16 0 3.500 3.480 3.510 3.440 3.510 18,653,154 64,855,540 3.4769 1.084 1.078 1.087 1.065 1.087 60,228,449 1.0768 1.16%
2011-09-15 0 3.460 3.450 3.470 3.340 3.480 25,251,353 86,121,191 3.4106 1.072 1.068 1.075 1.034 1.078 81,533,119 1.0563 4.22%
2011-09-14 0 3.320 3.310 3.320 3.230 3.400 24,217,804 79,906,315 3.2995 1.028 1.025 1.028 1.000 1.053 78,195,933 1.0219 -1.40%
2011-09-12 0 3.420 3.420 3.430 3.410 3.490 12,654,023 43,616,599 3.4469 1.043 1.043 1.046 1.040 1.064 41,501,234 1.0510 -2.29%
2011-09-09 0 3.500 3.500 3.510 3.470 3.540 14,975,581 52,501,760 3.5058 1.067 1.067 1.070 1.058 1.079 49,115,218 1.0690 -0.28%
2011-09-08 0 3.510 3.500 3.510 3.470 3.540 6,481,906 22,658,513 3.4957 1.070 1.067 1.070 1.058 1.079 21,258,623 1.0659 0.00%
2011-09-07 0 3.510 3.500 3.520 3.410 3.550 33,455,039 116,842,284 3.4925 1.070 1.067 1.073 1.040 1.082 109,722,055 1.0649 3.24%
2011-09-06 0 3.400 3.390 3.400 3.350 3.430 10,748,097 36,609,221 3.4061 1.037 1.034 1.037 1.021 1.046 35,250,394 1.0385 0.29%
2011-09-05 0 3.390 3.390 3.400 3.370 3.420 12,697,848 43,151,572 3.3983 1.034 1.034 1.037 1.028 1.043 41,644,967 1.0362 -0.88%
2011-09-02 0 3.420 3.410 3.430 3.400 3.470 8,368,662 28,660,986 3.4248 1.043 1.040 1.046 1.037 1.058 27,446,592 1.0442 -1.44%
2011-09-01 0 3.470 3.470 3.480 3.420 3.520 30,986,797 107,386,547 3.4656 1.058 1.058 1.061 1.043 1.073 101,626,994 1.0567 3.89%
2011-08-31 0 3.340 3.340 3.350 3.250 3.350 13,898,147 46,053,116 3.3136 1.018 1.018 1.021 0.991 1.021 45,581,572 1.0103 2.14%
2011-08-30 0 3.270 3.250 3.280 3.250 3.280 6,910,608 22,570,632 3.2661 0.997 0.991 1.000 0.991 1.000 22,664,631 0.9959 0.00%
2011-08-29 0 3.270 3.270 3.280 3.250 3.290 3,934,000 12,878,706 3.2737 0.997 0.997 1.000 0.991 1.003 12,902,289 0.9982 0.00%
2011-08-26 0 3.270 3.270 3.280 3.260 3.290 7,948,269 26,029,785 3.2749 0.997 0.997 1.000 0.994 1.003 26,067,834 0.9985 -0.30%
2011-08-25 0 3.280 3.270 3.280 3.250 3.290 9,885,652 32,415,627 3.2791 1.000 0.997 1.000 0.991 1.003 32,421,844 0.9998 0.92%
2011-08-24 0 3.250 3.240 3.260 3.240 3.290 12,749,670 41,566,893 3.2602 0.991 0.988 0.994 0.988 1.003 41,814,927 0.9941 0.31%
2011-08-23 0 3.240 3.230 3.250 3.180 3.250 8,510,278 27,389,513 3.2184 0.988 0.985 0.991 0.970 0.991 27,911,048 0.9813 1.25%
2011-08-22 0 3.200 3.200 3.220 3.180 3.240 33,040,322 105,752,673 3.2007 0.976 0.976 0.982 0.970 0.988 108,361,913 0.9759 -0.31%
2011-08-19 0 3.210 3.220 3.230 3.140 3.230 20,699,451 66,014,884 3.1892 0.979 0.982 0.985 0.957 0.985 67,887,720 0.9724 -0.31%
2011-08-18 0 3.220 3.230 3.240 3.150 3.280 25,045,970 80,371,412 3.2090 0.982 0.985 0.988 0.960 1.000 82,142,941 0.9784 1.58%
2011-08-17 0 3.170 3.170 3.180 3.150 3.190 6,378,625 20,226,004 3.1709 0.967 0.967 0.970 0.960 0.973 20,919,893 0.9668 0.63%
2011-08-16 0 3.150 3.130 3.150 3.120 3.180 10,205,800 32,206,083 3.1557 0.960 0.954 0.960 0.951 0.970 33,471,829 0.9622 0.96%
2011-08-15 0 3.120 3.110 3.120 3.100 3.140 5,146,250 16,052,555 3.1193 0.951 0.948 0.951 0.945 0.957 16,878,089 0.9511 1.63%
2011-08-12 0 3.070 3.070 3.080 3.060 3.130 8,807,124 27,283,470 3.0979 0.936 0.936 0.939 0.933 0.954 28,884,610 0.9446 2.33%
2011-08-11 0 3.000 3.010 3.030 2.970 3.090 8,005,625 24,197,744 3.0226 0.915 0.918 0.924 0.906 0.942 26,255,944 0.9216 -1.64%
2011-08-10 0 3.050 3.040 3.050 3.030 3.130 9,064,446 27,824,951 3.0697 0.930 0.927 0.930 0.924 0.954 29,728,545 0.9360 0.99%
2011-08-09 0 3.020 3.000 3.040 2.790 3.110 23,961,518 70,735,029 2.9520 0.921 0.915 0.927 0.851 0.948 78,586,278 0.9001 0.00%
2011-08-08 0 3.020 3.010 3.040 2.970 3.100 20,150,145 60,759,820 3.0154 0.921 0.918 0.927 0.906 0.945 66,086,168 0.9194 -3.82%
2011-08-05 0 3.140 3.130 3.140 3.080 3.180 30,158,049 94,319,158 3.1275 0.957 0.954 0.957 0.939 0.970 98,908,960 0.9536 -5.99%
2011-08-04 0 3.340 3.340 3.370 3.340 3.400 5,886,001 19,828,673 3.3688 1.018 1.018 1.028 1.018 1.037 19,304,241 1.0272 -1.47%
2011-08-03 0 3.390 3.380 3.390 3.360 3.440 8,356,007 28,247,046 3.3804 1.034 1.031 1.034 1.024 1.049 27,405,087 1.0307 -1.17%
2011-08-02 0 3.430 3.420 3.430 3.400 3.440 4,207,878 14,397,670 3.4216 1.046 1.043 1.046 1.037 1.049 13,800,523 1.0433 0.29%
2011-08-01 0 3.420 3.420 3.430 3.390 3.460 8,164,567 27,994,663 3.4288 1.043 1.043 1.046 1.034 1.055 26,777,224 1.0455 0.59%
2011-07-29 0 3.400 3.400 3.440 3.400 3.450 4,688,000 16,031,260 3.4196 1.037 1.037 1.049 1.037 1.052 15,375,173 1.0427 -0.87%
2011-07-28 0 3.430 3.420 3.440 3.400 3.450 3,827,042 13,095,163 3.4217 1.046 1.043 1.049 1.037 1.052 12,551,500 1.0433 -1.15%
2011-07-27 0 3.470 3.460 3.470 3.410 3.470 6,822,134 23,476,783 3.4413 1.058 1.055 1.058 1.040 1.058 22,374,464 1.0493 0.58%
2011-07-26 0 3.450 3.440 3.460 3.400 3.460 5,268,787 18,085,645 3.4326 1.052 1.049 1.055 1.037 1.055 17,279,972 1.0466 1.47%
2011-07-25 0 3.400 3.400 3.420 3.390 3.460 7,370,049 25,279,169 3.4300 1.037 1.037 1.043 1.034 1.055 24,171,454 1.0458 -1.16%
2011-07-22 0 3.440 3.430 3.440 3.410 3.470 6,067,805 20,907,979 3.4457 1.049 1.046 1.049 1.040 1.058 19,900,501 1.0506 0.29%
2011-07-21 0 3.430 3.410 3.440 3.410 3.460 4,415,500 15,176,156 3.4370 1.046 1.040 1.049 1.040 1.055 14,481,458 1.0480 -0.29%
2011-07-20 0 3.440 3.440 3.450 3.410 3.450 10,041,498 34,354,488 3.4213 1.049 1.049 1.052 1.040 1.052 32,932,970 1.0432 1.18%
2011-07-19 0 3.400 3.400 3.410 3.370 3.440 9,863,115 33,571,168 3.4037 1.037 1.037 1.040 1.028 1.049 32,347,930 1.0378 -1.73%
2011-07-18 0 3.460 3.450 3.460 3.420 3.480 9,951,804 34,371,131 3.4538 1.055 1.052 1.055 1.043 1.061 32,638,802 1.0531 -0.57%
2011-07-15 0 3.480 3.460 3.480 3.450 3.520 16,150,790 56,145,777 3.4763 1.061 1.055 1.061 1.052 1.073 52,969,535 1.0600 -0.29%
2011-07-14 0 3.490 3.480 3.490 3.400 3.510 16,081,661 55,677,797 3.4622 1.064 1.061 1.064 1.037 1.070 52,742,814 1.0556 2.65%
2011-07-13 0 3.400 3.390 3.400 3.300 3.400 12,652,355 42,412,471 3.3521 1.037 1.034 1.037 1.006 1.037 41,495,764 1.0221 2.10%
2011-07-12 0 3.330 3.320 3.330 3.270 3.390 17,345,913 57,647,145 3.3234 1.015 1.012 1.015 0.997 1.034 56,889,165 1.0133 -2.35%
2011-07-11 0 3.410 3.410 3.420 3.400 3.460 6,829,718 23,357,477 3.4200 1.040 1.040 1.043 1.037 1.055 22,399,337 1.0428 -1.45%
2011-07-08 0 3.460 3.460 3.470 3.460 3.510 17,061,176 59,487,947 3.4867 1.055 1.055 1.058 1.055 1.070 55,955,317 1.0631 -0.86%
2011-07-07 0 3.490 3.480 3.490 3.410 3.490 15,930,233 55,165,698 3.4630 1.064 1.061 1.064 1.040 1.064 52,246,178 1.0559 2.35%
2011-07-06 0 3.410 3.400 3.420 3.370 3.420 8,802,960 29,886,343 3.3950 1.040 1.037 1.043 1.028 1.043 28,870,953 1.0352 0.29%
2011-07-05 0 3.400 3.400 3.410 3.340 3.410 15,889,215 53,818,009 3.3871 1.037 1.037 1.040 1.018 1.040 52,111,651 1.0327 0.89%
2011-07-04 0 3.370 3.360 3.380 3.340 3.390 9,916,993 33,363,226 3.3642 1.028 1.024 1.031 1.018 1.034 32,524,633 1.0258 0.60%
2011-06-30 0 3.350 3.340 3.360 3.320 3.360 13,559,670 45,262,634 3.3380 1.021 1.018 1.024 1.012 1.024 44,471,473 1.0178 0.00%
2011-06-29 0 3.350 3.340 3.350 3.290 3.350 15,883,123 52,954,965 3.3340 1.021 1.018 1.021 1.003 1.021 52,091,672 1.0166 1.82%
2011-06-28 0 3.290 3.290 3.300 3.280 3.330 11,513,122 37,944,456 3.2958 1.003 1.003 1.006 1.000 1.015 37,759,436 1.0049 -0.60%
2011-06-27 0 3.310 3.300 3.310 3.290 3.350 9,308,700 30,805,644 3.3093 1.009 1.006 1.009 1.003 1.021 30,529,622 1.0090 -0.90%
2011-06-24 0 3.340 3.340 3.360 3.320 3.370 18,937,910 63,301,158 3.3426 1.018 1.018 1.024 1.012 1.028 62,110,417 1.0192 0.00%
2011-06-23 0 3.340 3.330 3.340 3.240 3.350 16,413,193 54,200,082 3.3022 1.018 1.015 1.018 0.988 1.021 53,830,135 1.0069 2.45%
2011-06-22 0 3.260 3.250 3.270 3.230 3.290 21,429,267 69,869,067 3.2605 0.994 0.991 0.997 0.985 1.003 70,281,288 0.9941 -0.31%
2011-06-21 0 3.270 3.260 3.270 3.220 3.300 17,021,652 55,472,630 3.2589 0.997 0.994 0.997 0.982 1.006 55,825,690 0.9937 -0.61%
2011-06-20 0 3.290 3.280 3.290 3.210 3.310 32,348,970 106,118,877 3.2804 1.003 1.000 1.003 0.979 1.009 106,094,495 1.0002 1.86%
2011-06-17 0 3.230 3.230 3.240 3.170 3.240 36,803,451 118,294,443 3.2142 0.985 0.985 0.988 0.967 0.988 120,703,799 0.9800 2.22%
2011-06-16 0 3.160 3.150 3.160 3.040 3.160 26,269,223 81,482,179 3.1018 0.964 0.960 0.964 0.927 0.964 86,154,828 0.9458 2.27%
2011-06-15 0 3.090 3.090 3.100 3.070 3.100 7,265,806 22,413,411 3.0848 0.942 0.942 0.945 0.936 0.945 23,829,569 0.9406 0.32%
2011-06-14 0 3.080 3.070 3.080 3.010 3.080 17,865,164 54,588,863 3.0556 0.939 0.936 0.939 0.918 0.939 58,592,146 0.9317 1.99%
2011-06-13 0 3.020 3.020 3.030 2.950 3.030 7,073,828 21,172,075 2.9930 0.921 0.921 0.924 0.899 0.924 23,199,942 0.9126 -0.66%
2011-06-10 0 3.040 3.030 3.050 3.010 3.060 16,918,284 51,358,106 3.0357 0.927 0.924 0.930 0.918 0.933 55,486,676 0.9256 0.73%
2011-06-09 0 3.120 3.120 3.130 3.100 3.130 21,065,261 65,646,394 3.1163 0.920 0.920 0.923 0.914 0.923 71,422,426 0.9191 0.32%
2011-06-08 0 3.110 3.100 3.110 3.080 3.120 17,880,027 55,520,522 3.1052 0.917 0.914 0.917 0.908 0.920 60,622,790 0.9158 1.30%
2011-06-07 0 3.070 3.070 3.080 3.030 3.090 14,162,219 43,477,822 3.0700 0.905 0.905 0.908 0.894 0.911 48,017,446 0.9055 -0.97%
2011-06-03 0 3.100 3.100 3.110 3.080 3.170 48,118,322 150,341,091 3.1244 0.914 0.914 0.917 0.908 0.935 163,146,675 0.9215 4.38%
2011-06-02 0 2.970 2.960 2.970 2.940 2.980 10,970,431 32,499,232 2.9624 0.876 0.873 0.876 0.867 0.879 37,195,589 0.8737 -0.67%
2011-06-01 0 2.990 2.980 3.000 2.970 3.000 19,267,198 57,589,198 2.9890 0.882 0.879 0.885 0.876 0.885 65,326,037 0.8816 -0.33%
2011-05-31 0 3.000 2.980 3.000 2.940 3.000 18,590,158 55,300,206 2.9747 0.885 0.879 0.885 0.867 0.885 63,030,512 0.8774 2.04%
2011-05-30 0 2.940 2.930 2.940 2.880 2.950 22,992,104 67,209,508 2.9232 0.867 0.864 0.867 0.849 0.870 77,955,447 0.8622 2.44%
2011-05-27 0 2.870 2.860 2.870 2.830 2.900 9,075,466 25,957,528 2.8602 0.846 0.844 0.846 0.835 0.855 30,770,651 0.8436 1.06%
2011-05-26 0 2.840 2.840 2.850 2.830 2.940 27,105,260 77,709,902 2.8670 0.838 0.838 0.841 0.835 0.867 91,901,231 0.8456 -3.07%
2011-05-25 0 2.930 2.920 2.930 2.900 2.950 8,086,727 23,618,851 2.9207 0.864 0.861 0.864 0.855 0.870 27,418,301 0.8614 0.00%
2011-05-24 0 2.930 2.930 2.940 2.920 2.960 8,083,644 23,713,798 2.9336 0.864 0.864 0.867 0.861 0.873 27,407,848 0.8652 -0.68%
2011-05-23 0 2.950 2.950 2.960 2.950 3.010 11,593,055 34,434,419 2.9703 0.870 0.870 0.873 0.870 0.888 39,306,615 0.8760 -1.67%
2011-05-20 0 3.000 3.000 3.010 2.990 3.030 5,659,941 17,001,609 3.0038 0.885 0.885 0.888 0.882 0.894 19,190,207 0.8860 -0.66%
2011-05-19 0 3.020 3.010 3.020 2.960 3.030 16,019,212 47,891,072 2.9896 0.891 0.888 0.891 0.873 0.894 54,313,639 0.8818 2.03%
2011-05-18 0 2.960 2.960 2.970 2.960 2.980 5,978,138 17,750,926 2.9693 0.873 0.873 0.876 0.873 0.879 20,269,064 0.8758 0.00%
2011-05-17 0 2.960 2.960 2.970 2.950 2.990 6,550,736 19,426,451 2.9655 0.873 0.873 0.876 0.870 0.882 22,210,475 0.8747 -0.67%
2011-05-16 0 2.980 2.970 2.980 2.970 3.020 9,375,509 28,071,087 2.9941 0.879 0.876 0.879 0.876 0.891 31,787,956 0.8831 -1.32%
2011-05-13 0 3.020 3.010 3.020 2.990 3.020 5,064,416 15,223,200 3.0059 0.891 0.888 0.891 0.882 0.891 17,171,061 0.8866 1.34%
2011-05-12 0 2.980 2.980 2.990 2.980 3.020 6,256,356 18,700,911 2.9891 0.879 0.879 0.882 0.879 0.891 21,212,371 0.8816 -1.00%
2011-05-11 0 3.010 3.000 3.010 2.980 3.010 10,379,754 31,092,630 2.9955 0.888 0.885 0.888 0.879 0.888 35,192,880 0.8835 1.01%
2011-05-09 0 2.980 2.980 2.990 2.980 3.030 5,676,625 17,016,863 2.9977 0.879 0.879 0.882 0.879 0.894 19,246,775 0.8841 -1.00%
2011-05-06 0 3.010 3.000 3.010 2.940 3.030 15,122,830 45,390,625 3.0015 0.888 0.885 0.888 0.867 0.894 51,274,428 0.8852 1.35%
2011-05-05 0 2.970 2.960 2.970 2.960 3.010 8,714,566 25,995,469 2.9830 0.876 0.873 0.876 0.873 0.888 29,547,008 0.8798 -0.34%
2011-05-04 0 2.980 2.970 2.990 2.960 3.030 25,110,576 74,950,992 2.9848 0.879 0.876 0.882 0.873 0.894 85,138,193 0.8803 -1.97%
2011-05-03 0 3.040 3.040 3.050 3.030 3.090 13,183,266 40,316,946 3.0582 0.897 0.897 0.900 0.894 0.911 44,698,275 0.9020 -1.30%
2011-04-29 0 3.080 3.070 3.090 3.070 3.160 17,717,194 54,769,191 3.0913 0.908 0.905 0.911 0.905 0.932 60,070,700 0.9117 -2.22%
2011-04-28 0 3.150 3.140 3.170 3.130 3.160 8,060,550 25,335,801 3.1432 0.929 0.926 0.935 0.923 0.932 27,329,547 0.9270 0.32%
2011-04-27 0 3.140 3.140 3.150 3.130 3.200 28,215,489 88,965,275 3.1531 0.926 0.926 0.929 0.923 0.944 95,665,497 0.9300 -2.18%
2011-04-26 0 3.210 3.200 3.210 3.170 3.220 6,192,400 19,814,163 3.1998 0.947 0.944 0.947 0.935 0.950 20,995,526 0.9437 -0.31%
2011-04-21 0 3.220 3.200 3.210 3.170 3.230 10,166,169 32,509,433 3.1978 0.950 0.944 0.947 0.935 0.953 34,468,714 0.9432 1.90%
2011-04-20 0 3.160 3.150 3.160 3.150 3.190 17,854,015 56,524,600 3.1659 0.932 0.929 0.932 0.929 0.941 60,534,596 0.9338 -0.94%
2011-04-19 0 3.190 3.190 3.200 3.160 3.210 12,058,628 38,459,252 3.1894 0.941 0.941 0.944 0.932 0.947 40,885,155 0.9407 0.63%
2011-04-18 0 3.170 3.170 3.180 3.170 3.220 12,108,000 38,693,330 3.1957 0.935 0.935 0.938 0.935 0.950 41,052,552 0.9425 -1.55%
2011-04-15 0 3.220 3.220 3.230 3.210 3.230 6,114,337 19,686,032 3.2197 0.950 0.950 0.953 0.947 0.953 20,730,851 0.9496 0.00%
2011-04-14 0 3.220 3.220 3.230 3.210 3.250 5,800,079 18,717,126 3.2270 0.950 0.950 0.953 0.947 0.959 19,665,349 0.9518 -0.92%
2011-04-13 0 3.250 3.230 3.250 3.180 3.270 9,979,411 32,332,233 3.2399 0.959 0.953 0.959 0.938 0.964 33,835,505 0.9556 1.56%
2011-04-12 0 3.200 3.180 3.200 3.170 3.220 8,742,708 27,888,468 3.1899 0.944 0.938 0.944 0.935 0.950 29,642,425 0.9408 -0.31%
2011-04-11 0 3.210 3.200 3.210 3.200 3.250 15,512,087 50,006,427 3.2237 0.947 0.944 0.947 0.944 0.959 52,594,216 0.9508 -1.23%
2011-04-08 0 3.250 3.230 3.250 3.210 3.270 12,317,445 39,959,666 3.2442 0.959 0.953 0.959 0.947 0.964 41,762,682 0.9568 0.93%
2011-04-07 0 3.220 3.210 3.220 3.200 3.260 14,500,936 46,762,736 3.2248 0.950 0.947 0.950 0.944 0.962 49,165,877 0.9511 -0.92%
2011-04-06 0 3.250 3.240 3.250 3.220 3.280 20,196,434 65,537,885 3.2450 0.959 0.956 0.959 0.950 0.967 68,476,641 0.9571 -1.52%
2011-04-04 0 3.300 3.290 3.300 3.240 3.300 11,096,574 36,330,312 3.2740 0.973 0.970 0.973 0.956 0.973 37,623,281 0.9656 1.85%
2011-04-01 0 3.240 3.230 3.250 3.230 3.280 10,979,255 35,674,581 3.2493 0.956 0.953 0.959 0.953 0.967 37,225,507 0.9583 0.00%
2011-03-31 0 3.240 3.230 3.250 3.200 3.280 23,640,181 76,146,541 3.2211 0.956 0.953 0.959 0.944 0.967 80,152,773 0.9500 -0.31%
2011-03-30 0 3.250 3.240 3.250 3.220 3.330 32,936,214 107,466,978 3.2629 0.959 0.956 0.959 0.950 0.982 111,671,263 0.9624 -1.22%
2011-03-29 0 3.290 3.280 3.290 3.280 3.310 11,827,277 38,940,518 3.2924 0.970 0.967 0.970 0.967 0.976 40,100,752 0.9711 -0.30%
2011-03-28 0 3.300 3.290 3.300 3.290 3.330 8,617,084 28,506,245 3.3081 0.973 0.970 0.973 0.970 0.982 29,216,493 0.9757 -0.30%
2011-03-25 0 3.310 3.310 3.320 3.300 3.390 15,082,416 50,391,647 3.3411 0.976 0.976 0.979 0.973 1.000 51,137,403 0.9854 -1.19%
2011-03-24 0 3.350 3.330 3.340 3.320 3.450 27,561,125 92,778,108 3.3663 0.988 0.982 0.985 0.979 1.018 93,446,856 0.9928 0.00%
2011-03-23 0 3.350 3.350 3.360 3.270 3.370 25,132,508 83,328,101 3.3156 0.988 0.988 0.991 0.964 0.994 85,212,554 0.9779 -1.18%
2011-03-22 0 3.390 3.380 3.390 3.360 3.500 11,903,815 40,500,987 3.4024 1.000 0.997 1.000 0.991 1.032 40,360,257 1.0035 -1.17%
2011-03-21 0 3.430 3.420 3.430 3.340 3.450 21,547,679 73,110,721 3.3930 1.012 1.009 1.012 0.985 1.018 73,058,079 1.0007 4.57%
2011-03-18 0 3.280 3.280 3.290 3.120 3.450 38,083,321 124,901,101 3.2797 0.967 0.967 0.970 0.920 1.018 129,122,690 0.9673 5.47%
2011-03-17 0 3.110 3.100 3.110 3.080 3.270 18,598,756 58,687,307 3.1554 0.917 0.914 0.917 0.908 0.964 63,059,664 0.9307 -4.89%
2011-03-16 0 3.270 3.270 3.280 3.270 3.350 9,248,191 30,581,653 3.3068 0.964 0.964 0.967 0.964 0.988 31,356,281 0.9753 -1.51%
2011-03-15 0 3.320 3.320 3.330 3.270 3.400 11,769,705 38,891,826 3.3044 0.979 0.979 0.982 0.964 1.003 39,905,553 0.9746 -2.06%
2011-03-14 0 3.390 3.380 3.410 3.360 3.410 4,663,843 15,762,500 3.3797 1.000 0.997 1.006 0.991 1.006 15,812,905 0.9968 0.30%
2011-03-11 0 3.380 3.380 3.390 3.380 3.450 6,786,848 23,136,629 3.4090 0.997 0.997 1.000 0.997 1.018 23,011,020 1.0055 -2.31%
2011-03-10 0 3.460 3.460 3.470 3.440 3.500 5,199,779 18,025,831 3.4667 1.020 1.020 1.023 1.015 1.032 17,630,013 1.0225 -0.29%
2011-03-09 0 3.470 3.470 3.490 3.460 3.530 9,393,949 32,777,076 3.4892 1.023 1.023 1.029 1.020 1.041 31,850,478 1.0291 -0.86%
2011-03-08 0 3.500 3.490 3.500 3.440 3.510 15,433,919 53,609,296 3.4735 1.032 1.029 1.032 1.015 1.035 52,329,185 1.0245 1.45%
2011-03-07 0 3.450 3.450 3.460 3.440 3.490 9,343,822 32,344,105 3.4615 1.018 1.018 1.020 1.015 1.029 31,680,521 1.0209 -0.86%
2011-03-04 0 3.480 3.470 3.490 3.450 3.540 8,227,382 28,626,352 3.4794 1.026 1.023 1.029 1.018 1.044 27,895,196 1.0262 0.00%
2011-03-03 0 3.480 3.470 3.480 3.450 3.490 7,577,987 26,233,315 3.4618 1.026 1.023 1.026 1.018 1.029 25,693,402 1.0210 1.46%
2011-03-02 0 3.430 3.430 3.440 3.410 3.470 7,848,506 26,914,099 3.4292 1.012 1.012 1.015 1.006 1.023 26,610,605 1.0114 -0.29%
2011-03-01 0 3.440 3.430 3.440 3.360 3.460 19,392,320 66,322,286 3.4200 1.015 1.012 1.015 0.991 1.020 65,750,267 1.0087 2.38%
2011-02-28 0 3.360 3.350 3.370 3.330 3.390 12,506,948 42,078,849 3.3644 0.991 0.988 0.994 0.982 1.000 42,405,198 0.9923 0.30%
2011-02-25 0 3.350 3.350 3.360 3.330 3.450 17,452,801 58,615,561 3.3585 0.988 0.988 0.991 0.982 1.018 59,174,267 0.9906 -2.33%
2011-02-24 0 3.430 3.430 3.440 3.380 3.480 20,483,190 69,911,094 3.4131 1.012 1.012 1.015 0.997 1.026 69,448,896 1.0067 -0.87%
2011-02-23 0 3.460 3.460 3.480 3.450 3.510 12,184,715 42,477,112 3.4861 1.020 1.020 1.026 1.018 1.035 41,312,657 1.0282 -0.29%
2011-02-22 0 3.470 3.460 3.470 3.440 3.550 15,836,613 55,160,502 3.4831 1.023 1.020 1.023 1.015 1.047 53,694,531 1.0273 -2.53%
2011-02-21 0 3.560 3.560 3.580 3.530 3.660 14,912,418 53,622,889 3.5959 1.050 1.050 1.056 1.041 1.079 50,561,019 1.0606 0.56%
2011-02-18 0 3.540 3.530 3.540 3.530 3.610 6,778,876 24,150,369 3.5626 1.044 1.041 1.044 1.041 1.065 22,983,991 1.0507 -1.39%
2011-02-17 0 3.590 3.590 3.600 3.510 3.650 13,240,425 47,605,476 3.5955 1.059 1.059 1.062 1.035 1.077 44,892,075 1.0604 1.70%
2011-02-16 0 3.530 3.520 3.530 3.490 3.580 25,406,448 89,536,838 3.5242 1.041 1.038 1.041 1.029 1.056 86,141,356 1.0394 -0.28%
2011-02-15 0 3.540 3.530 3.540 3.500 3.770 32,505,712 117,190,141 3.6052 1.044 1.041 1.044 1.032 1.112 110,211,633 1.0633 -5.85%
2011-02-14 0 3.760 3.750 3.770 3.660 3.790 17,944,518 67,114,522 3.7401 1.109 1.106 1.112 1.079 1.118 60,841,449 1.1031 1.90%
2011-02-11 0 3.690 3.690 3.700 3.520 3.760 31,535,042 114,489,967 3.6306 1.088 1.088 1.091 1.038 1.109 106,920,546 1.0708 4.53%
2011-02-10 0 3.530 3.510 3.530 3.500 3.560 18,083,423 63,709,809 3.5231 1.041 1.035 1.041 1.032 1.050 61,312,411 1.0391 -0.56%
2011-02-09 0 3.550 3.540 3.570 3.530 3.640 5,348,759 19,132,309 3.5770 1.047 1.044 1.053 1.041 1.074 18,135,135 1.0550 -1.66%
2011-02-08 0 3.610 3.590 3.610 3.570 3.660 10,589,853 38,189,335 3.6062 1.065 1.059 1.065 1.053 1.079 35,905,228 1.0636 0.00%
2011-02-07 0 3.610 3.590 3.610 3.590 3.740 7,498,490 27,413,337 3.6558 1.065 1.059 1.065 1.059 1.103 25,423,865 1.0783 -1.10%
2011-02-02 0 3.650 3.650 3.670 3.640 3.720 5,852,806 21,534,867 3.6794 1.077 1.077 1.082 1.074 1.097 19,844,122 1.0852 -0.27%
2011-02-01 0 3.660 3.650 3.680 3.620 3.700 9,778,737 35,730,517 3.6539 1.079 1.077 1.085 1.068 1.091 33,155,113 1.0777 -0.54%
2011-01-31 0 3.680 3.670 3.680 3.520 3.690 18,676,538 67,747,193 3.6274 1.085 1.082 1.085 1.038 1.088 63,323,386 1.0699 1.66%
2011-01-28 0 3.620 3.600 3.610 3.420 3.620 26,627,464 94,090,364 3.5336 1.068 1.062 1.065 1.009 1.068 90,281,249 1.0422 5.23%
2011-01-27 0 3.440 3.430 3.440 3.420 3.460 7,387,773 25,470,579 3.4477 1.015 1.012 1.015 1.009 1.020 25,048,475 1.0169 0.88%
2011-01-26 0 3.410 3.400 3.420 3.370 3.440 10,617,443 36,029,740 3.3934 1.006 1.003 1.009 0.994 1.015 35,998,772 1.0009 0.00%
2011-01-25 0 3.410 3.400 3.410 3.400 3.460 7,492,867 25,688,478 3.4284 1.006 1.003 1.006 1.003 1.020 25,404,800 1.0112 0.29%
2011-01-24 0 3.400 3.400 3.410 3.400 3.480 9,770,814 33,492,970 3.4279 1.003 1.003 1.006 1.003 1.026 33,128,250 1.0110 -1.73%
2011-01-21 0 3.460 3.450 3.460 3.400 3.490 17,144,463 58,986,165 3.4405 1.020 1.018 1.020 1.003 1.029 58,128,838 1.0147 2.06%
2011-01-20 0 3.390 3.370 3.390 3.360 3.530 29,571,038 100,681,381 3.4047 1.000 0.994 1.000 0.991 1.041 100,261,529 1.0042 -3.97%
2011-01-19 0 3.530 3.520 3.530 3.500 3.560 26,797,512 94,158,447 3.5137 1.041 1.038 1.041 1.032 1.050 90,857,802 1.0363 0.00%
2011-01-18 0 3.530 3.520 3.530 3.520 3.600 6,946,110 24,700,421 3.5560 1.041 1.038 1.041 1.038 1.062 23,551,003 1.0488 -1.40%
2011-01-17 0 3.580 3.560 3.580 3.520 3.630 9,997,473 35,792,116 3.5801 1.056 1.050 1.056 1.038 1.071 33,896,745 1.0559 1.70%
2011-01-14 0 3.520 3.520 3.530 3.520 3.620 26,535,406 94,001,420 3.5425 1.038 1.038 1.041 1.038 1.068 89,969,123 1.0448 -1.95%
2011-01-13 0 3.590 3.580 3.590 3.560 3.740 31,019,443 111,968,424 3.6096 1.059 1.056 1.059 1.050 1.103 105,172,391 1.0646 -4.01%
2011-01-12 0 3.740 3.740 3.750 3.680 3.820 15,394,113 57,522,660 3.7367 1.103 1.103 1.106 1.085 1.127 52,194,221 1.1021 0.00%
2011-01-11 0 3.740 3.720 3.730 3.570 3.850 43,160,905 162,694,078 3.7695 1.103 1.097 1.100 1.053 1.136 146,338,398 1.1118 4.76%
2011-01-10 0 3.570 3.570 3.580 3.560 3.760 29,574,206 106,897,133 3.6145 1.053 1.053 1.056 1.050 1.109 100,272,270 1.0661 -4.29%
2011-01-07 0 3.730 3.720 3.730 3.500 3.750 43,090,745 158,286,178 3.6733 1.100 1.097 1.100 1.032 1.106 146,100,518 1.0834 6.57%
2011-01-06 0 3.500 3.500 3.510 3.470 3.530 9,818,463 34,443,775 3.5081 1.032 1.032 1.035 1.023 1.041 33,289,806 1.0347 1.45%
2011-01-05 0 3.450 3.440 3.460 3.420 3.510 16,108,824 55,693,825 3.4573 1.018 1.015 1.020 1.009 1.035 54,617,471 1.0197 -1.43%
2011-01-04 0 3.500 3.490 3.500 3.480 3.510 7,735,934 27,027,541 3.4938 1.032 1.029 1.032 1.026 1.035 26,228,926 1.0304 0.86%
2011-01-03 0 3.470 3.460 3.470 3.440 3.500 11,058,002 38,494,502 3.4811 1.023 1.020 1.023 1.015 1.032 37,492,501 1.0267 0.87%
2010-12-31 0 3.440 3.440 3.450 3.420 3.510 12,427,751 43,129,873 3.4704 1.015 1.015 1.018 1.009 1.035 42,136,678 1.0236 0.58%
2010-12-30 0 3.420 3.410 3.420 3.350 3.420 18,125,527 61,540,032 3.3952 1.009 1.006 1.009 0.988 1.009 61,455,166 1.0014 0.88%
2010-12-29 0 3.390 3.390 3.400 3.310 3.400 23,536,541 79,123,339 3.3617 1.000 1.000 1.003 0.976 1.003 79,801,378 0.9915 2.42%
2010-12-28 0 3.310 3.310 3.320 3.150 3.340 22,649,131 73,978,854 3.2663 0.976 0.976 0.979 0.929 0.985 76,792,587 0.9634 3.12%
2010-12-24 0 3.210 3.210 3.230 3.200 3.290 3,311,612 10,686,966 3.2271 0.947 0.947 0.953 0.944 0.970 11,228,124 0.9518 -1.83%
2010-12-23 0 3.270 3.260 3.270 3.200 3.300 13,284,209 43,353,738 3.2636 0.964 0.962 0.964 0.944 0.973 45,040,526 0.9625 2.51%
2010-12-22 0 3.190 3.190 3.200 3.120 3.200 5,619,304 17,841,444 3.1750 0.941 0.941 0.944 0.920 0.944 19,052,426 0.9364 1.59%
2010-12-21 0 3.140 3.140 3.150 3.130 3.190 8,251,242 26,082,674 3.1611 0.926 0.926 0.929 0.923 0.941 27,976,094 0.9323 -0.63%
2010-12-20 0 3.160 3.140 3.150 3.130 3.230 9,792,176 31,108,545 3.1769 0.932 0.926 0.929 0.923 0.953 33,200,679 0.9370 -2.77%
2010-12-17 0 3.250 3.250 3.260 3.180 3.260 11,713,456 37,979,482 3.2424 0.959 0.959 0.962 0.938 0.962 39,714,839 0.9563 0.31%
2010-12-16 0 3.240 3.210 3.240 3.200 3.280 13,112,473 42,460,710 3.2382 0.956 0.947 0.956 0.944 0.967 44,458,250 0.9551 0.62%
2010-12-15 0 3.220 3.200 3.210 3.180 3.300 10,461,499 34,046,992 3.2545 0.950 0.944 0.947 0.938 0.973 35,470,039 0.9599 -1.23%
2010-12-14 0 3.260 3.250 3.260 3.210 3.310 26,448,836 86,604,701 3.2744 0.962 0.959 0.962 0.947 0.976 89,675,605 0.9658 1.56%
2010-12-13 0 3.210 3.200 3.210 3.130 3.210 20,206,423 64,128,367 3.1737 0.947 0.944 0.947 0.923 0.947 68,510,509 0.9360 2.88%
2010-12-10 0 3.120 3.100 3.120 3.080 3.140 9,421,800 29,280,811 3.1078 0.920 0.914 0.920 0.908 0.926 31,944,907 0.9166 0.65%
2010-12-09 0 3.100 3.100 3.110 3.090 3.140 7,729,894 23,995,658 3.1043 0.914 0.914 0.917 0.911 0.926 26,208,447 0.9156 -0.32%
2010-12-08 0 3.110 3.100 3.110 3.070 3.120 10,332,555 32,012,755 3.0982 0.917 0.914 0.917 0.905 0.920 35,032,851 0.9138 0.00%
2010-12-07 0 3.110 3.100 3.110 3.050 3.130 22,950,042 71,032,725 3.0951 0.917 0.914 0.917 0.900 0.923 77,812,835 0.9129 1.63%
2010-12-06 0 3.060 3.050 3.070 3.030 3.070 6,881,950 21,016,723 3.0539 0.903 0.900 0.905 0.894 0.905 23,333,467 0.9007 0.33%
2010-12-03 0 3.050 3.040 3.050 3.040 3.110 5,748,807 17,599,253 3.0614 0.900 0.897 0.900 0.897 0.917 19,491,510 0.9029 -0.33%
2010-12-02 0 3.060 3.060 3.070 3.030 3.070 9,400,247 28,721,037 3.0553 0.903 0.903 0.905 0.894 0.905 31,871,831 0.9011 0.00%
2010-12-01 0 3.060 3.060 3.070 3.030 3.070 11,707,946 35,741,879 3.0528 0.903 0.903 0.905 0.894 0.905 39,696,157 0.9004 -0.33%
2010-11-30 0 3.070 3.070 3.080 2.960 3.090 20,155,964 60,935,687 3.0232 0.905 0.905 0.908 0.873 0.911 68,339,426 0.8917 3.37%
2010-11-29 0 2.970 2.970 2.990 2.960 2.990 9,144,035 27,225,355 2.9774 0.876 0.876 0.882 0.873 0.882 31,003,136 0.8781 -0.34%
2010-11-26 0 2.980 2.970 2.980 2.970 3.000 11,999,444 35,767,514 2.9808 0.879 0.876 0.879 0.876 0.885 40,684,490 0.8791 -0.33%
2010-11-25 0 2.990 2.980 3.000 2.980 3.020 7,482,188 22,416,675 2.9960 0.882 0.879 0.885 0.879 0.891 25,368,592 0.8836 -0.66%
2010-11-24 0 3.010 2.990 3.010 2.980 3.010 10,646,460 31,842,790 2.9909 0.888 0.882 0.888 0.879 0.888 36,097,155 0.8821 0.33%
2010-11-23 0 3.000 2.990 3.000 2.970 3.060 16,727,163 50,244,056 3.0037 0.885 0.882 0.885 0.876 0.903 56,713,969 0.8859 -1.32%
2010-11-22 0 3.040 3.040 3.050 3.020 3.070 5,326,975 16,229,818 3.0467 0.897 0.897 0.900 0.891 0.905 18,061,275 0.8986 -0.33%
2010-11-19 0 3.050 3.050 3.060 3.010 3.070 9,511,164 28,862,558 3.0346 0.900 0.900 0.903 0.888 0.905 32,247,899 0.8950 1.67%
2010-11-18 0 3.000 3.010 3.020 2.980 3.030 6,024,019 18,099,568 3.0046 0.885 0.888 0.891 0.879 0.894 20,424,625 0.8862 0.00%
2010-11-17 0 3.000 3.000 3.010 2.980 3.030 15,656,772 47,027,444 3.0036 0.885 0.885 0.888 0.879 0.894 53,084,775 0.8859 -1.32%
2010-11-16 0 3.040 3.020 3.060 3.010 3.080 10,617,070 32,293,019 3.0416 0.897 0.891 0.903 0.888 0.908 35,997,508 0.8971 0.00%
2010-11-15 0 3.040 3.040 3.050 3.040 3.100 7,353,072 22,462,511 3.0548 0.897 0.897 0.900 0.897 0.914 24,930,820 0.9010 -1.30%
2010-11-12 0 3.080 3.070 3.080 3.050 3.100 9,698,339 29,764,935 3.0691 0.908 0.905 0.908 0.900 0.914 32,882,522 0.9052 -0.96%
2010-11-11 0 3.110 3.090 3.100 3.090 3.130 19,974,374 62,100,299 3.1090 0.917 0.911 0.914 0.911 0.923 67,723,739 0.9170 0.32%
2010-11-10 0 3.100 3.080 3.100 3.040 3.120 13,279,582 40,798,600 3.0723 0.914 0.908 0.914 0.897 0.920 45,024,838 0.9061 -0.32%
2010-11-09 0 3.110 3.100 3.110 3.050 3.150 40,979,508 127,019,029 3.0996 0.917 0.914 0.917 0.900 0.929 138,942,303 0.9142 2.30%
2010-11-08 0 3.040 3.030 3.040 2.990 3.040 14,592,415 44,033,962 3.0176 0.897 0.894 0.897 0.882 0.897 49,476,039 0.8900 1.67%
2010-11-05 0 2.990 2.980 2.990 2.970 3.020 16,191,615 48,397,698 2.9891 0.882 0.879 0.882 0.876 0.891 54,898,177 0.8816 0.34%
2010-11-04 0 2.980 2.970 2.980 2.880 3.020 23,193,786 68,715,858 2.9627 0.879 0.876 0.879 0.849 0.891 78,639,256 0.8738 0.68%
2010-11-03 0 2.960 2.950 2.960 2.950 3.020 21,042,672 62,536,746 2.9719 0.873 0.870 0.873 0.870 0.891 71,345,837 0.8765 -0.34%
2010-11-02 0 2.970 2.970 2.980 2.970 3.050 14,490,813 43,634,065 3.0112 0.876 0.876 0.879 0.876 0.900 49,131,554 0.8881 -1.98%
2010-11-01 0 3.030 3.030 3.040 2.980 3.040 19,559,918 58,957,102 3.0142 0.894 0.894 0.897 0.879 0.897 66,318,513 0.8890 2.36%
2010-10-29 0 2.960 2.950 2.970 2.910 2.970 16,074,609 47,273,127 2.9409 0.873 0.870 0.876 0.858 0.876 54,501,464 0.8674 1.02%
2010-10-28 0 2.930 2.920 2.940 2.900 2.940 17,190,460 50,141,723 2.9168 0.864 0.861 0.867 0.855 0.867 58,284,792 0.8603 0.34%
2010-10-27 0 2.920 2.920 2.930 2.910 3.010 22,637,108 66,771,913 2.9497 0.861 0.861 0.864 0.858 0.888 76,751,822 0.8700 -3.31%
2010-10-26 0 3.020 3.010 3.020 2.990 3.050 27,821,253 83,633,581 3.0061 0.891 0.888 0.891 0.882 0.900 94,328,828 0.8866 -0.33%
2010-10-25 0 3.030 3.010 3.030 2.840 3.110 77,322,991 232,474,794 3.0065 0.894 0.888 0.894 0.838 0.917 262,166,018 0.8867 5.94%
2010-10-22 0 2.860 2.850 2.860 2.810 2.870 16,964,519 48,148,738 2.8382 0.844 0.841 0.844 0.829 0.846 57,518,732 0.8371 1.06%
2010-10-21 0 2.830 2.820 2.830 2.780 2.830 18,727,201 52,604,984 2.8090 0.835 0.832 0.835 0.820 0.835 63,495,160 0.8285 1.43%
2010-10-20 0 2.790 2.780 2.790 2.750 2.830 25,596,030 71,578,365 2.7965 0.823 0.820 0.823 0.811 0.835 86,784,140 0.8248 -1.41%
2010-10-19 0 2.830 2.820 2.830 2.730 2.900 47,811,405 135,390,453 2.8318 0.835 0.832 0.835 0.805 0.855 162,106,063 0.8352 3.66%
2010-10-18 0 2.730 2.730 2.740 2.710 2.760 8,859,068 24,269,036 2.7395 0.805 0.805 0.808 0.799 0.814 30,036,947 0.8080 -1.44%
2010-10-15 0 2.770 2.750 2.770 2.750 2.800 12,779,171 35,319,853 2.7639 0.817 0.811 0.817 0.811 0.826 43,328,179 0.8152 -0.36%
2010-10-14 0 2.780 2.770 2.780 2.760 2.820 24,923,395 69,532,581 2.7899 0.820 0.817 0.820 0.814 0.832 84,503,550 0.8228 -1.07%
2010-10-13 0 2.810 2.800 2.810 2.780 2.810 9,582,008 26,814,497 2.7984 0.829 0.826 0.829 0.820 0.829 32,488,098 0.8254 0.36%
2010-10-12 0 2.800 2.790 2.800 2.770 2.820 13,426,117 37,481,526 2.7917 0.826 0.823 0.826 0.817 0.832 45,521,669 0.8234 0.72%
2010-10-11 0 2.780 2.770 2.780 2.750 2.850 29,880,459 83,574,738 2.7970 0.820 0.817 0.820 0.811 0.841 101,310,630 0.8249 -1.77%
2010-10-08 0 2.830 2.820 2.840 2.820 2.860 25,626,279 72,761,139 2.8393 0.835 0.832 0.838 0.832 0.844 86,886,700 0.8374 -0.35%
2010-10-07 0 2.840 2.830 2.840 2.830 2.880 21,749,947 61,801,235 2.8414 0.838 0.835 0.838 0.835 0.849 73,743,875 0.8381 0.00%
2010-10-06 0 2.840 2.840 2.850 2.820 2.860 24,862,983 70,587,830 2.8391 0.838 0.838 0.841 0.832 0.844 84,298,721 0.8374 0.71%
2010-10-05 0 2.820 2.820 2.840 2.810 2.840 11,739,100 33,134,072 2.8225 0.832 0.832 0.838 0.829 0.838 39,801,785 0.8325 -0.70%
2010-10-04 0 2.840 2.830 2.850 2.810 2.870 17,164,940 48,660,431 2.8349 0.838 0.835 0.841 0.829 0.846 58,198,266 0.8361 1.07%
2010-09-30 0 2.810 2.800 2.820 2.780 2.830 12,703,664 35,664,341 2.8074 0.829 0.826 0.832 0.820 0.835 43,072,170 0.8280 0.36%
2010-09-29 0 2.800 2.790 2.800 2.780 2.820 12,222,575 34,197,893 2.7979 0.826 0.823 0.826 0.820 0.832 41,441,023 0.8252 0.72%
2010-09-28 0 2.780 2.780 2.790 2.760 2.830 18,781,868 52,359,357 2.7878 0.820 0.820 0.823 0.814 0.835 63,680,511 0.8222 -1.77%
2010-09-27 0 2.830 2.830 2.840 2.820 2.900 18,391,025 52,580,094 2.8590 0.835 0.835 0.838 0.832 0.855 62,355,345 0.8432 -0.35%
2010-09-24 0 2.840 2.840 2.850 2.760 2.880 38,061,857 107,306,928 2.8193 0.838 0.838 0.841 0.814 0.849 129,049,916 0.8315 3.65%
2010-09-22 0 2.740 2.730 2.740 2.720 2.750 12,555,071 34,304,484 2.7323 0.808 0.805 0.808 0.802 0.811 42,568,361 0.8059 -0.36%
2010-09-21 0 2.750 2.740 2.750 2.700 2.750 13,508,428 36,802,383 2.7244 0.811 0.808 0.811 0.796 0.811 45,800,747 0.8035 1.48%
2010-09-20 0 2.710 2.700 2.710 2.690 2.740 9,204,387 24,973,629 2.7132 0.799 0.796 0.799 0.793 0.808 31,207,762 0.8002 -0.73%
2010-09-17 0 2.730 2.700 2.730 2.680 2.730 13,735,397 37,132,814 2.7034 0.805 0.796 0.805 0.790 0.805 46,570,293 0.7973 1.87%
2010-09-16 0 2.680 2.670 2.680 2.670 2.730 11,252,946 30,335,427 2.6958 0.790 0.787 0.790 0.787 0.805 38,153,465 0.7951 -1.47%
2010-09-15 0 2.720 2.710 2.720 2.700 2.750 8,019,542 21,844,065 2.7239 0.802 0.799 0.802 0.796 0.811 27,190,508 0.8034 -1.09%
2010-09-14 0 2.750 2.730 2.740 2.690 2.750 25,236,298 68,732,333 2.7236 0.811 0.805 0.808 0.793 0.811 85,564,457 0.8033 2.65%
2010-09-13 0 2.730 2.720 2.730 2.690 2.750 23,280,967 63,519,999 2.7284 0.790 0.787 0.790 0.779 0.796 80,437,525 0.7897 1.11%
2010-09-10 0 2.700 2.690 2.700 2.680 2.730 15,355,559 41,451,951 2.6995 0.781 0.779 0.781 0.776 0.790 53,054,633 0.7813 0.00%
2010-09-09 0 2.700 2.680 2.690 2.620 2.740 49,257,920 132,939,514 2.6988 0.781 0.776 0.779 0.758 0.793 170,189,889 0.7811 4.65%
2010-09-08 0 2.580 2.580 2.590 2.570 2.600 6,165,824 15,919,801 2.5819 0.747 0.747 0.750 0.744 0.753 21,303,395 0.7473 -0.77%
2010-09-07 0 2.600 2.590 2.600 2.590 2.620 9,692,108 25,223,675 2.6025 0.753 0.750 0.753 0.750 0.758 33,486,976 0.7532 0.00%
2010-09-06 0 2.600 2.590 2.600 2.580 2.610 15,215,397 39,520,040 2.5974 0.753 0.750 0.753 0.747 0.755 52,570,363 0.7518 0.39%
2010-09-03 0 2.590 2.580 2.590 2.570 2.610 24,633,169 63,940,042 2.5957 0.750 0.747 0.750 0.744 0.755 85,109,487 0.7513 -1.15%
2010-09-02 0 2.620 2.610 2.620 2.580 2.630 38,959,146 101,229,291 2.5983 0.758 0.755 0.758 0.747 0.761 134,606,836 0.7520 2.34%
2010-09-01 0 2.560 2.560 2.570 2.510 2.580 23,854,142 60,874,174 2.5519 0.741 0.741 0.744 0.726 0.747 82,417,889 0.7386 0.79%
2010-08-31 0 2.540 2.520 2.530 2.520 2.580 36,216,361 92,176,816 2.5452 0.735 0.729 0.732 0.729 0.747 125,130,303 0.7366 -0.78%
2010-08-30 0 2.560 2.550 2.560 2.520 2.600 23,635,751 60,424,538 2.5565 0.741 0.738 0.741 0.729 0.753 81,663,331 0.7399 -0.78%
2010-08-27 0 2.580 2.570 2.580 2.500 2.590 48,533,836 124,113,486 2.5573 0.747 0.744 0.747 0.724 0.750 167,688,123 0.7401 2.79%
2010-08-26 0 2.510 2.510 2.520 2.470 2.520 34,614,793 86,290,614 2.4929 0.726 0.726 0.729 0.715 0.729 119,596,763 0.7215 1.62%
2010-08-25 0 2.470 2.470 2.480 2.440 2.570 64,741,786 161,001,559 2.4868 0.715 0.715 0.718 0.706 0.744 223,687,833 0.7198 -4.63%
2010-08-24 0 2.590 2.580 2.590 2.570 2.660 91,350,441 237,441,948 2.5992 0.750 0.747 0.750 0.744 0.770 315,622,775 0.7523 -9.76%
2010-08-23 0 2.870 2.860 2.870 2.780 2.940 28,961,814 83,024,395 2.8667 0.831 0.828 0.831 0.805 0.851 100,065,287 0.8297 2.50%
2010-08-20 0 2.800 2.780 2.790 2.720 2.800 15,401,635 42,705,583 2.7728 0.810 0.805 0.808 0.787 0.810 53,213,829 0.8025 1.82%
2010-08-19 0 2.750 2.750 2.760 2.700 2.760 12,462,606 33,992,649 2.7276 0.796 0.796 0.799 0.781 0.799 43,059,259 0.7894 1.10%
2010-08-18 0 2.720 2.710 2.720 2.690 2.730 10,686,762 28,905,854 2.7048 0.787 0.784 0.787 0.779 0.790 36,923,582 0.7829 0.74%
2010-08-17 0 2.700 2.700 2.710 2.700 2.740 17,702,165 47,974,740 2.7101 0.781 0.781 0.784 0.781 0.793 61,162,337 0.7844 -1.10%
2010-08-16 0 2.730 2.720 2.740 2.610 2.750 57,967,031 155,038,300 2.6746 0.790 0.787 0.793 0.755 0.796 200,280,535 0.7741 -2.15%
2010-08-13 0 2.790 2.790 2.800 2.750 2.840 36,636,157 102,450,254 2.7964 0.808 0.808 0.810 0.796 0.822 126,580,730 0.8094 1.45%
2010-08-12 0 2.750 2.740 2.750 2.640 2.760 18,361,368 49,841,653 2.7145 0.796 0.793 0.796 0.764 0.799 63,439,934 0.7857 1.48%
2010-08-11 0 2.710 2.710 2.720 2.670 2.750 13,437,206 36,454,954 2.7130 0.784 0.784 0.787 0.773 0.796 46,426,577 0.7852 1.50%
2010-08-10 0 2.670 2.670 2.680 2.660 2.780 29,262,870 79,361,826 2.7120 0.773 0.773 0.776 0.770 0.805 101,105,459 0.7849 -2.91%
2010-08-09 0 2.750 2.760 2.770 2.640 2.890 79,901,040 221,432,347 2.7713 0.796 0.799 0.802 0.764 0.836 276,064,217 0.8021 4.56%
2010-08-06 0 2.630 2.620 2.630 2.520 2.630 36,252,850 93,842,043 2.5885 0.761 0.758 0.761 0.729 0.761 125,256,375 0.7492 4.37%
2010-08-05 0 2.520 2.520 2.530 2.510 2.540 8,576,817 21,642,626 2.5234 0.729 0.729 0.732 0.726 0.735 29,633,560 0.7303 0.00%
2010-08-04 0 2.520 2.520 2.530 2.440 2.540 25,349,512 63,254,137 2.4953 0.729 0.729 0.732 0.706 0.735 87,584,507 0.7222 2.86%
2010-08-03 0 2.450 2.440 2.450 2.420 2.450 12,201,593 29,783,569 2.4410 0.709 0.706 0.709 0.700 0.709 42,157,439 0.7065 1.24%
2010-08-02 0 2.420 2.420 2.430 2.400 2.430 8,274,628 19,981,025 2.4147 0.700 0.700 0.703 0.695 0.703 28,589,474 0.6989 1.26%
2010-07-30 0 2.390 2.390 2.400 2.370 2.440 16,521,315 39,691,643 2.4025 0.692 0.692 0.695 0.686 0.706 57,082,410 0.6953 1.70%
2010-07-29 0 2.350 2.340 2.350 2.340 2.370 3,251,117 7,662,095 2.3568 0.680 0.677 0.680 0.677 0.686 11,232,858 0.6821 -0.42%
2010-07-28 0 2.360 2.350 2.360 2.350 2.370 6,222,538 14,667,048 2.3571 0.683 0.680 0.683 0.680 0.686 21,499,346 0.6822 -0.42%
2010-07-27 0 2.370 2.360 2.370 2.340 2.370 6,566,481 15,466,037 2.3553 0.686 0.683 0.686 0.677 0.686 22,687,695 0.6817 0.85%
2010-07-26 0 2.350 2.340 2.360 2.330 2.360 6,355,774 14,905,168 2.3451 0.680 0.677 0.683 0.674 0.683 21,959,686 0.6788 0.86%
2010-07-23 0 2.330 2.320 2.340 2.310 2.340 6,367,754 14,810,803 2.3259 0.674 0.671 0.677 0.669 0.677 22,001,078 0.6732 1.30%
2010-07-22 0 2.300 2.310 2.320 2.300 2.340 7,262,723 16,835,342 2.3180 0.666 0.669 0.671 0.666 0.677 25,093,265 0.6709 -1.71%
2010-07-21 0 2.340 2.330 2.350 2.310 2.390 12,150,217 28,483,444 2.3443 0.677 0.674 0.680 0.669 0.692 41,979,931 0.6785 -1.68%
2010-07-20 0 2.380 2.360 2.380 2.330 2.390 5,469,329 12,964,388 2.3704 0.689 0.683 0.689 0.674 0.692 18,896,951 0.6861 1.71%
2010-07-19 0 2.340 2.330 2.340 2.300 2.350 2,412,876 5,633,365 2.3347 0.677 0.674 0.677 0.666 0.680 8,336,672 0.6757 -0.85%
2010-07-16 0 2.360 2.350 2.360 2.330 2.370 3,821,239 8,980,954 2.3503 0.683 0.680 0.683 0.674 0.686 13,202,674 0.6802 1.29%
2010-07-15 0 2.330 2.330 2.340 2.330 2.380 5,012,057 11,817,215 2.3578 0.674 0.674 0.677 0.674 0.689 17,317,041 0.6824 -1.69%
2010-07-14 0 2.370 2.360 2.370 2.350 2.410 10,017,796 23,836,444 2.3794 0.686 0.683 0.686 0.680 0.698 34,612,253 0.6887 0.42%
2010-07-13 0 2.360 2.360 2.370 2.310 2.370 11,286,749 26,418,598 2.3407 0.683 0.683 0.686 0.669 0.686 38,996,583 0.6775 1.29%
2010-07-12 0 2.330 2.310 2.330 2.300 2.340 6,537,649 15,140,730 2.3159 0.674 0.669 0.674 0.666 0.677 22,588,078 0.6703 0.00%
2010-07-09 0 2.330 2.320 2.330 2.320 2.350 6,379,943 14,870,486 2.3308 0.674 0.671 0.674 0.671 0.680 22,043,192 0.6746 0.00%
2010-07-08 0 2.330 2.330 2.340 2.320 2.340 8,241,643 19,227,285 2.3329 0.674 0.674 0.677 0.671 0.677 28,475,508 0.6752 0.87%
2010-07-07 0 2.310 2.300 2.310 2.280 2.330 10,426,570 24,063,084 2.3079 0.669 0.666 0.669 0.660 0.674 36,024,599 0.6680 0.87%
2010-07-06 0 2.290 2.280 2.290 2.270 2.300 5,052,909 11,524,380 2.2807 0.663 0.660 0.663 0.657 0.666 17,458,188 0.6601 0.00%
2010-07-05 0 2.290 2.290 2.300 2.270 2.310 2,975,240 6,820,082 2.2923 0.663 0.663 0.666 0.657 0.669 10,279,682 0.6635 0.00%
2010-07-02 0 2.290 2.280 2.290 2.280 2.320 10,449,802 23,999,976 2.2967 0.663 0.660 0.663 0.660 0.671 36,104,867 0.6647 0.44%
2010-06-30 0 2.280 2.280 2.290 2.260 2.310 11,057,467 25,249,229 2.2835 0.660 0.660 0.663 0.654 0.669 38,204,396 0.6609 -0.87%
2010-06-29 0 2.300 2.300 2.310 2.260 2.330 7,330,263 16,851,612 2.2989 0.666 0.666 0.669 0.654 0.674 25,326,621 0.6654 -0.43%
2010-06-28 0 2.310 2.310 2.320 2.300 2.320 3,916,400 9,050,169 2.3108 0.669 0.669 0.671 0.666 0.671 13,531,462 0.6688 0.43%
2010-06-25 0 2.300 2.300 2.310 2.290 2.350 11,781,728 27,320,053 2.3188 0.666 0.666 0.669 0.663 0.680 40,706,773 0.6711 -0.86%
2010-06-24 0 2.320 2.300 2.310 2.270 2.320 15,330,403 35,214,560 2.2970 0.671 0.666 0.669 0.657 0.671 52,967,717 0.6648 2.20%
2010-06-23 0 2.270 2.260 2.270 2.200 2.280 14,595,111 32,834,598 2.2497 0.657 0.654 0.657 0.637 0.660 50,427,227 0.6511 2.71%
2010-06-22 0 2.210 2.190 2.210 2.190 2.220 5,509,593 12,161,514 2.2073 0.640 0.634 0.640 0.634 0.643 19,036,066 0.6389 -0.45%
2010-06-21 0 2.220 2.200 2.220 2.200 2.220 19,258,823 42,498,774 2.2067 0.643 0.637 0.643 0.637 0.643 66,540,710 0.6387 1.37%
2010-06-18 0 2.190 2.190 2.200 2.180 2.210 9,008,853 19,755,240 2.1929 0.634 0.634 0.637 0.631 0.640 31,126,278 0.6347 0.46%
2010-06-17 0 2.180 2.180 2.190 2.180 2.220 4,316,083 9,487,916 2.1983 0.631 0.631 0.634 0.631 0.643 14,912,398 0.6362 -1.80%
2010-06-15 0 2.220 2.210 2.220 2.200 2.220 3,221,387 7,123,692 2.2114 0.643 0.640 0.643 0.637 0.643 11,130,139 0.6400 0.00%
2010-06-14 0 2.220 2.220 2.230 2.210 2.230 7,636,459 16,955,117 2.2203 0.643 0.643 0.645 0.640 0.645 26,384,551 0.6426 0.45%
2010-06-11 0 2.210 2.200 2.210 2.170 2.210 8,901,304 19,502,587 2.1910 0.640 0.637 0.640 0.628 0.640 30,754,688 0.6341 2.79%
2010-06-10 0 2.150 2.150 2.170 2.150 2.200 4,258,250 9,244,465 2.1710 0.622 0.622 0.628 0.622 0.637 14,712,580 0.6283 -1.38%
2010-06-09 0 2.180 2.180 2.190 2.140 2.190 12,973,711 28,188,426 2.1727 0.631 0.631 0.634 0.619 0.634 44,825,166 0.6289 2.83%
2010-06-08 0 2.120 2.130 2.140 2.120 2.140 4,760,646 10,140,025 2.1300 0.614 0.616 0.619 0.614 0.619 16,448,397 0.6165 0.47%
2010-06-07 0 2.110 2.110 2.130 2.110 2.150 8,970,262 19,088,382 2.1280 0.611 0.611 0.616 0.611 0.622 30,992,943 0.6159 -1.86%
2010-06-04 0 2.150 2.130 2.150 2.130 2.160 6,831,362 14,656,849 2.1455 0.622 0.616 0.622 0.616 0.625 23,602,879 0.6210 0.00%
2010-06-03 0 2.150 2.140 2.150 2.120 2.150 8,232,177 17,582,846 2.1359 0.622 0.619 0.622 0.614 0.622 28,442,803 0.6182 1.42%
2010-06-02 0 2.120 2.120 2.130 2.100 2.130 8,003,447 16,982,527 2.1219 0.614 0.614 0.616 0.608 0.616 27,652,523 0.6141 0.00%
2010-06-01 0 2.120 2.100 2.120 2.090 2.130 9,756,694 20,607,572 2.1121 0.614 0.608 0.614 0.605 0.616 33,710,126 0.6113 0.00%
2010-05-31 0 2.120 2.100 2.120 2.090 2.120 4,402,012 9,268,673 2.1056 0.614 0.608 0.614 0.605 0.614 15,209,289 0.6094 1.44%
2010-05-28 0 2.090 2.080 2.090 2.080 2.120 7,530,272 15,812,585 2.0999 0.605 0.602 0.605 0.602 0.614 26,017,667 0.6078 -0.48%
2010-05-27 0 2.100 2.090 2.100 2.060 2.100 9,869,242 20,624,323 2.0898 0.608 0.605 0.608 0.596 0.608 34,098,988 0.6048 0.48%
2010-05-26 0 2.090 2.080 2.090 2.070 2.130 20,689,712 43,280,796 2.0919 0.605 0.602 0.605 0.599 0.616 71,484,541 0.6055 0.00%
2010-05-25 0 2.090 2.080 2.090 2.050 2.110 14,184,444 29,506,528 2.0802 0.605 0.602 0.605 0.593 0.611 49,008,341 0.6021 -0.48%
2010-05-24 0 2.100 2.080 2.100 2.080 2.120 12,571,216 26,407,670 2.1006 0.608 0.602 0.608 0.602 0.614 43,434,515 0.6080 0.00%
2010-05-20 0 2.100 2.100 2.110 2.080 2.140 19,703,201 41,594,739 2.1111 0.608 0.608 0.611 0.602 0.619 68,076,070 0.6110 0.00%
2010-05-19 0 2.100 2.100 2.110 2.090 2.130 14,302,520 30,148,214 2.1079 0.608 0.608 0.611 0.605 0.616 49,416,303 0.6101 -0.47%
2010-05-18 0 2.110 2.100 2.110 2.100 2.130 7,904,744 16,685,743 2.1109 0.611 0.608 0.611 0.608 0.616 27,311,496 0.6109 -0.47%
2010-05-17 0 2.120 2.110 2.120 2.110 2.160 11,490,400 24,442,702 2.1272 0.614 0.611 0.614 0.611 0.625 39,700,213 0.6157 -2.30%
2010-05-14 0 2.170 2.160 2.180 2.160 2.190 8,832,697 19,222,603 2.1763 0.628 0.625 0.631 0.625 0.634 30,517,645 0.6299 -0.91%
2010-05-13 0 2.190 2.180 2.190 2.170 2.210 12,005,150 26,329,680 2.1932 0.634 0.631 0.634 0.628 0.640 41,478,713 0.6348 0.92%
2010-05-12 0 2.170 2.160 2.180 2.100 2.180 14,896,868 32,068,019 2.1527 0.628 0.625 0.631 0.608 0.631 51,469,821 0.6230 0.14%
2010-05-11 0 2.300 2.290 2.300 2.290 2.360 17,925,753 41,654,201 2.3237 0.627 0.624 0.627 0.624 0.644 65,736,113 0.6337 -0.43%
2010-05-10 0 2.310 2.310 2.320 2.260 2.320 8,325,264 19,036,120 2.2865 0.630 0.630 0.633 0.616 0.633 30,529,847 0.6235 1.76%
2010-05-07 0 2.270 2.260 2.270 2.220 2.270 13,312,300 29,978,367 2.2519 0.619 0.616 0.619 0.605 0.619 48,817,969 0.6141 0.00%
2010-05-06 0 2.270 2.260 2.270 2.260 2.310 15,316,720 34,862,615 2.2761 0.619 0.616 0.619 0.616 0.630 56,168,443 0.6207 -2.16%
2010-05-05 0 2.320 2.310 2.320 2.300 2.340 13,544,949 31,324,828 2.3127 0.633 0.630 0.633 0.627 0.638 49,671,124 0.6306 -1.28%
2010-05-04 0 2.350 2.340 2.350 2.340 2.370 6,755,664 15,876,867 2.3502 0.641 0.638 0.641 0.638 0.646 24,773,916 0.6409 -0.42%
2010-05-03 0 2.360 2.350 2.360 2.340 2.370 7,132,200 16,785,700 2.3535 0.644 0.641 0.644 0.638 0.646 26,154,723 0.6418 0.00%
2010-04-30 0 2.360 2.360 2.370 2.340 2.390 9,276,405 21,990,354 2.3706 0.644 0.644 0.646 0.638 0.652 34,017,807 0.6464 0.85%
2010-04-29 0 2.340 2.330 2.340 2.320 2.390 8,389,584 19,766,735 2.3561 0.638 0.635 0.638 0.633 0.652 30,765,717 0.6425 -1.27%
2010-04-28 0 2.370 2.370 2.380 2.350 2.380 15,344,616 36,220,487 2.3605 0.646 0.646 0.649 0.641 0.649 56,270,741 0.6437 -1.66%
2010-04-27 0 2.410 2.400 2.410 2.390 2.410 10,706,565 25,649,290 2.3957 0.657 0.654 0.657 0.652 0.657 39,262,393 0.6533 0.00%
2010-04-26 0 2.410 2.400 2.410 2.380 2.410 8,431,594 20,203,732 2.3962 0.657 0.654 0.657 0.649 0.657 30,919,773 0.6534 0.84%
2010-04-23 0 2.390 2.390 2.400 2.390 2.430 15,520,512 37,312,478 2.4041 0.652 0.652 0.654 0.652 0.663 56,915,775 0.6556 -1.24%
2010-04-22 0 2.420 2.410 2.420 2.350 2.440 30,890,797 74,378,145 2.4078 0.660 0.657 0.660 0.641 0.665 113,280,648 0.6566 1.26%
2010-04-21 0 2.390 2.380 2.390 2.300 2.410 39,639,602 93,704,423 2.3639 0.652 0.649 0.652 0.627 0.657 145,363,676 0.6446 3.46%
2010-04-20 0 2.310 2.310 2.320 2.290 2.320 7,917,718 18,285,981 2.3095 0.630 0.630 0.633 0.624 0.633 29,035,322 0.6298 1.32%
2010-04-19 0 2.280 2.280 2.290 2.280 2.310 6,771,949 15,505,341 2.2896 0.622 0.622 0.624 0.622 0.630 24,833,635 0.6244 -0.87%
2010-04-16 0 2.300 2.300 2.310 2.300 2.320 6,161,845 14,216,537 2.3072 0.627 0.627 0.630 0.627 0.633 22,596,303 0.6292 -0.86%
2010-04-15 0 2.320 2.300 2.320 2.300 2.330 8,843,305 20,450,386 2.3125 0.633 0.627 0.633 0.627 0.635 32,429,572 0.6306 0.43%
2010-04-14 0 2.310 2.300 2.310 2.290 2.310 4,897,531 11,244,486 2.2959 0.630 0.627 0.630 0.624 0.630 17,959,895 0.6261 0.87%
2010-04-13 0 2.290 2.290 2.300 2.290 2.310 6,301,906 14,464,648 2.2953 0.624 0.624 0.627 0.624 0.630 23,109,925 0.6259 -0.43%
2010-04-12 0 2.300 2.290 2.300 2.290 2.320 6,121,270 14,067,543 2.2981 0.627 0.624 0.627 0.624 0.633 22,447,509 0.6267 0.00%
2010-04-09 0 2.300 2.300 2.310 2.300 2.320 9,963,877 22,950,920 2.3034 0.627 0.627 0.630 0.627 0.633 36,538,858 0.6281 -0.86%
2010-04-08 0 2.320 2.310 2.320 2.300 2.330 7,319,466 16,876,531 2.3057 0.633 0.630 0.633 0.627 0.635 26,841,452 0.6287 0.43%
2010-04-07 0 2.310 2.310 2.320 2.300 2.340 11,104,864 25,728,799 2.3169 0.630 0.630 0.633 0.627 0.638 40,723,008 0.6318 0.43%
2010-04-01 0 2.300 2.300 2.310 2.300 2.320 9,983,900 23,060,650 2.3098 0.627 0.627 0.630 0.627 0.633 36,612,285 0.6299 -0.43%
2010-03-31 0 2.310 2.310 2.320 2.310 2.340 8,162,165 18,922,969 2.3184 0.630 0.630 0.633 0.630 0.638 29,931,741 0.6322 -0.86%
2010-03-30 0 2.330 2.320 2.330 2.320 2.340 14,269,050 33,253,740 2.3305 0.635 0.633 0.635 0.633 0.638 52,326,498 0.6355 0.00%
2010-03-29 0 2.330 2.330 2.340 2.310 2.340 8,900,693 20,738,289 2.3300 0.635 0.635 0.638 0.630 0.638 32,640,021 0.6354 0.43%
2010-03-26 0 2.320 2.310 2.320 2.270 2.320 10,581,809 24,351,860 2.3013 0.633 0.630 0.633 0.619 0.633 38,804,896 0.6275 1.31%
2010-03-25 0 2.290 2.280 2.300 2.280 2.300 5,528,704 12,656,823 2.2893 0.624 0.622 0.627 0.622 0.627 20,274,491 0.6243 -0.43%
2010-03-24 0 2.300 2.290 2.300 2.290 2.330 7,493,780 17,267,866 2.3043 0.627 0.624 0.627 0.624 0.635 27,480,685 0.6284 -0.43%
2010-03-23 0 2.310 2.310 2.320 2.300 2.330 7,192,752 16,647,655 2.3145 0.630 0.630 0.633 0.627 0.635 26,376,775 0.6311 0.00%
2010-03-22 0 2.310 2.310 2.320 2.290 2.330 9,038,695 20,905,478 2.3129 0.630 0.630 0.633 0.624 0.635 33,146,093 0.6307 -0.43%
2010-03-19 0 2.320 2.320 2.330 2.280 2.330 19,834,912 45,706,058 2.3043 0.633 0.633 0.635 0.622 0.635 72,737,252 0.6284 1.75%
2010-03-18 0 2.280 2.280 2.290 2.260 2.300 11,591,505 26,399,850 2.2775 0.622 0.622 0.624 0.616 0.627 42,507,586 0.6211 -0.87%
2010-03-17 0 2.300 2.280 2.300 2.280 2.320 14,711,457 33,823,009 2.2991 0.627 0.622 0.627 0.622 0.633 53,948,863 0.6269 0.00%
2010-03-16 0 2.300 2.290 2.300 2.250 2.300 21,683,195 49,682,035 2.2913 0.627 0.624 0.627 0.614 0.627 79,515,151 0.6248 2.22%
2010-03-15 0 2.250 2.250 2.260 2.220 2.270 9,715,185 21,734,228 2.2371 0.614 0.614 0.616 0.605 0.619 35,626,871 0.6101 0.45%
2010-03-12 0 2.240 2.240 2.250 2.230 2.280 17,386,993 39,063,288 2.2467 0.611 0.611 0.614 0.608 0.622 63,760,408 0.6127 -1.32%
2010-03-11 0 2.270 2.260 2.270 2.260 2.310 14,164,384 32,186,960 2.2724 0.619 0.616 0.619 0.616 0.630 51,942,674 0.6197 -1.73%
2010-03-10 0 2.310 2.300 2.310 2.280 2.360 59,293,168 136,932,098 2.3094 0.630 0.627 0.630 0.622 0.644 217,435,908 0.6298 4.52%
2010-03-09 0 2.210 2.200 2.220 2.200 2.230 6,543,697 14,470,304 2.2113 0.603 0.600 0.605 0.600 0.608 23,996,604 0.6030 -0.45%
2010-03-08 0 2.220 2.210 2.220 2.200 2.220 12,040,099 26,625,316 2.2114 0.605 0.603 0.605 0.600 0.605 44,152,639 0.6030 0.91%
2010-03-05 0 2.200 2.180 2.200 2.180 2.210 5,673,550 12,457,929 2.1958 0.600 0.594 0.600 0.594 0.603 20,805,660 0.5988 0.00%
2010-03-04 0 2.200 2.200 2.210 2.190 2.220 11,938,936 26,288,026 2.2019 0.600 0.600 0.603 0.597 0.605 43,781,661 0.6004 0.00%
2010-03-03 0 2.200 2.200 2.210 2.160 2.220 17,183,498 37,687,510 2.1932 0.600 0.600 0.603 0.589 0.605 63,014,165 0.5981 1.85%
2010-03-02 0 2.160 2.160 2.170 2.150 2.180 6,807,285 14,706,913 2.1605 0.589 0.589 0.592 0.586 0.594 24,963,217 0.5891 0.00%
2010-03-01 0 2.160 2.170 2.180 2.140 2.180 9,861,560 21,299,491 2.1599 0.589 0.592 0.594 0.584 0.594 36,163,648 0.5890 0.47%
2010-02-26 0 2.150 2.140 2.150 2.120 2.150 5,553,625 11,902,278 2.1432 0.586 0.584 0.586 0.578 0.586 20,365,879 0.5844 1.42%
2010-02-25 0 2.120 2.120 2.130 2.110 2.140 5,906,023 12,513,691 2.1188 0.578 0.578 0.581 0.575 0.584 21,658,169 0.5778 -0.47%
2010-02-24 0 2.130 2.130 2.140 2.100 2.140 5,929,280 12,589,022 2.1232 0.581 0.581 0.584 0.573 0.584 21,743,456 0.5790 0.47%
2010-02-23 0 2.120 2.110 2.120 2.090 2.130 8,127,305 17,193,851 2.1156 0.578 0.575 0.578 0.570 0.581 29,803,905 0.5769 0.00%
2010-02-22 0 2.120 2.110 2.120 2.080 2.120 17,465,190 36,640,676 2.0979 0.578 0.575 0.578 0.567 0.578 64,047,167 0.5721 -0.47%
2010-02-19 0 2.130 2.130 2.140 2.120 2.190 7,782,685 16,665,410 2.1413 0.581 0.581 0.584 0.578 0.597 28,540,138 0.5839 -2.74%
2010-02-18 0 2.190 2.180 2.190 2.170 2.200 4,381,141 9,554,768 2.1809 0.597 0.594 0.597 0.592 0.600 16,066,225 0.5947 -0.45%
2010-02-17 0 2.200 2.190 2.200 2.180 2.200 5,638,437 12,367,994 2.1935 0.600 0.597 0.600 0.594 0.600 20,676,896 0.5982 1.38%
2010-02-12 0 2.170 2.170 2.180 2.170 2.200 4,854,134 10,592,165 2.1821 0.592 0.592 0.594 0.592 0.600 17,800,753 0.5950 -0.91%
2010-02-11 0 2.190 2.180 2.190 2.170 2.220 6,668,094 14,583,105 2.1870 0.597 0.594 0.597 0.592 0.605 24,452,785 0.5964 -0.90%
2010-02-10 0 2.210 2.200 2.210 2.180 2.250 22,383,960 49,478,114 2.2104 0.603 0.600 0.603 0.594 0.614 82,084,949 0.6028 0.91%
2010-02-09 0 2.190 2.170 2.180 2.160 2.190 26,886,657 58,444,828 2.1737 0.597 0.592 0.594 0.589 0.597 98,596,936 0.5928 0.92%
2010-02-08 0 2.170 2.160 2.170 2.160 2.210 13,332,694 29,147,908 2.1862 0.592 0.589 0.592 0.589 0.603 48,892,756 0.5962 0.46%
2010-02-05 0 2.160 2.150 2.160 2.110 2.160 20,015,646 42,914,155 2.1440 0.589 0.586 0.589 0.575 0.589 73,400,027 0.5847 -1.82%
2010-02-04 0 2.200 2.200 2.210 2.170 2.270 22,463,987 49,979,768 2.2249 0.600 0.600 0.603 0.592 0.619 82,378,418 0.6067 0.46%
2010-02-03 0 2.190 2.180 2.190 2.160 2.210 18,863,840 41,310,020 2.1899 0.597 0.594 0.597 0.589 0.603 69,176,202 0.5972 2.34%
2010-02-02 0 2.140 2.140 2.150 2.140 2.260 19,441,156 42,415,729 2.1817 0.584 0.584 0.586 0.584 0.616 71,293,296 0.5949 -4.04%
2010-02-01 0 2.230 2.220 2.240 2.080 2.310 72,384,407 160,248,241 2.2139 0.608 0.605 0.611 0.567 0.630 265,443,217 0.6037 8.78%
2010-01-29 0 2.050 2.040 2.050 2.040 2.060 5,395,904 11,056,422 2.0490 0.559 0.556 0.559 0.556 0.562 19,787,495 0.5588 0.00%
2010-01-28 0 2.050 2.050 2.070 2.050 2.080 7,296,572 15,092,168 2.0684 0.559 0.559 0.564 0.559 0.567 26,757,497 0.5640 0.00%
2010-01-27 0 2.050 2.040 2.050 2.030 2.100 12,434,252 25,660,484 2.0637 0.559 0.556 0.559 0.554 0.573 45,598,051 0.5628 -1.91%
2010-01-26 0 2.090 2.080 2.090 2.080 2.200 17,374,600 36,772,820 2.1165 0.570 0.567 0.570 0.567 0.600 63,714,962 0.5771 -4.57%
2010-01-25 0 2.190 2.190 2.200 2.130 2.200 14,906,560 32,225,419 2.1618 0.597 0.597 0.600 0.581 0.600 54,664,332 0.5895 0.00%
2010-01-22 0 2.190 2.180 2.190 2.080 2.220 39,369,740 84,920,560 2.1570 0.597 0.594 0.597 0.567 0.605 144,374,056 0.5882 2.82%
2010-01-21 0 2.130 2.120 2.130 2.120 2.290 70,843,036 155,747,319 2.1985 0.581 0.578 0.581 0.578 0.624 259,790,805 0.5995 -7.79%
2010-01-20 0 2.310 2.320 2.330 2.000 2.350 61,499,652 134,835,201 2.1925 0.630 0.633 0.635 0.545 0.641 225,527,377 0.5979 13.79%
2010-01-19 0 2.030 2.020 2.030 2.010 2.050 9,080,020 18,382,374 2.0245 0.554 0.551 0.554 0.548 0.559 33,297,637 0.5521 1.50%
2010-01-18 0 2.000 1.990 2.000 1.990 2.020 5,783,106 11,563,946 1.9996 0.545 0.543 0.545 0.543 0.551 21,207,416 0.5453 -0.99%
2010-01-15 0 2.020 2.010 2.020 2.000 2.030 15,732,076 31,756,773 2.0186 0.551 0.548 0.551 0.545 0.554 57,691,608 0.5505 0.00%
2010-01-14 0 2.020 2.010 2.020 2.010 2.040 6,217,906 12,575,161 2.0224 0.551 0.548 0.551 0.548 0.556 22,801,886 0.5515 0.00%
2010-01-13 0 2.020 2.010 2.020 2.000 2.050 12,730,693 25,705,357 2.0192 0.551 0.548 0.551 0.545 0.559 46,685,139 0.5506 -1.94%
2010-01-12 0 2.060 2.050 2.060 2.020 2.060 19,544,139 39,923,091 2.0427 0.562 0.559 0.562 0.551 0.562 71,670,949 0.5570 1.48%
2010-01-11 0 2.030 2.020 2.030 2.000 2.030 15,378,173 31,073,017 2.0206 0.554 0.551 0.554 0.545 0.554 56,393,799 0.5510 1.50%
2010-01-08 0 2.000 1.990 2.000 1.940 2.000 17,912,040 35,547,377 1.9846 0.545 0.543 0.545 0.529 0.545 65,685,825 0.5412 2.04%
2010-01-07 0 1.960 1.940 1.960 1.940 1.980 8,873,154 17,420,499 1.9633 0.534 0.529 0.534 0.529 0.540 32,539,032 0.5354 -0.51%
2010-01-06 0 1.970 1.960 1.970 1.950 1.970 11,792,681 23,099,440 1.9588 0.537 0.534 0.537 0.532 0.537 43,245,325 0.5341 1.03%
2010-01-05 0 1.950 1.940 1.950 1.910 1.950 17,604,747 34,170,402 1.9410 0.532 0.529 0.532 0.521 0.532 64,558,941 0.5293 2.09%
2010-01-04 0 1.910 1.910 1.920 1.870 1.920 8,431,251 16,025,540 1.9007 0.521 0.521 0.524 0.510 0.524 30,918,515 0.5183 2.14%
2009-12-31 0 1.870 1.880 1.890 1.870 1.890 1,825,478 3,434,724 1.8815 0.510 0.513 0.515 0.510 0.515 6,694,270 0.5131 -1.06%
2009-12-30 0 1.890 1.880 1.890 1.870 1.900 2,965,316 5,596,263 1.8872 0.515 0.513 0.515 0.510 0.518 10,874,207 0.5146 0.00%
2009-12-29 0 1.890 1.880 1.890 1.870 1.900 2,953,570 5,569,679 1.8857 0.515 0.513 0.515 0.510 0.518 10,831,133 0.5142 0.53%
2009-12-28 0 1.880 1.880 1.890 1.850 1.890 5,316,430 9,981,180 1.8774 0.513 0.513 0.515 0.504 0.515 19,496,054 0.5120 1.08%
2009-12-24 0 1.860 1.850 1.870 1.850 1.870 2,195,543 4,075,544 1.8563 0.507 0.504 0.510 0.504 0.510 8,051,347 0.5062 -0.53%
2009-12-23 0 1.870 1.860 1.870 1.850 1.870 2,696,205 5,008,165 1.8575 0.510 0.507 0.510 0.504 0.510 9,887,341 0.5065 0.54%
2009-12-22 0 1.860 1.850 1.860 1.850 1.870 2,567,776 4,773,537 1.8590 0.507 0.504 0.507 0.504 0.510 9,416,375 0.5069 0.54%
2009-12-21 0 1.850 1.850 1.860 1.840 1.870 3,532,080 6,557,431 1.8565 0.504 0.504 0.507 0.502 0.510 12,952,606 0.5063 -0.54%
2009-12-18 0 1.860 1.850 1.870 1.840 1.880 10,510,091 19,512,176 1.8565 0.507 0.504 0.510 0.502 0.513 38,541,897 0.5063 -0.53%
2009-12-17 0 1.870 1.860 1.870 1.860 1.880 6,036,350 11,271,771 1.8673 0.510 0.507 0.510 0.507 0.513 22,136,096 0.5092 -0.53%
2009-12-16 0 1.880 1.870 1.880 1.870 1.890 9,119,563 17,137,103 1.8792 0.513 0.510 0.513 0.510 0.515 33,442,647 0.5124 -0.53%
2009-12-15 0 1.890 1.880 1.890 1.870 1.920 5,097,871 9,624,077 1.8879 0.515 0.513 0.515 0.510 0.524 18,694,569 0.5148 0.00%
2009-12-14 0 1.890 1.880 1.890 1.870 1.900 4,377,240 8,253,557 1.8856 0.515 0.513 0.515 0.510 0.518 16,051,919 0.5142 0.53%
2009-12-11 0 1.880 1.880 1.890 1.880 1.910 5,695,380 10,768,915 1.8908 0.513 0.513 0.515 0.513 0.521 20,885,714 0.5156 -1.05%
2009-12-10 0 1.900 1.890 1.900 1.890 1.920 6,947,389 13,177,597 1.8968 0.518 0.515 0.518 0.515 0.524 25,476,997 0.5172 0.53%
2009-12-09 0 1.890 1.880 1.890 1.880 1.930 8,524,788 16,201,218 1.9005 0.515 0.513 0.515 0.513 0.526 31,261,528 0.5182 -2.07%
2009-12-08 0 1.930 1.920 1.930 1.900 1.930 5,669,617 10,888,656 1.9205 0.526 0.524 0.526 0.518 0.526 20,791,237 0.5237 1.05%
2009-12-07 0 1.910 1.910 1.920 1.910 1.940 4,282,928 8,235,417 1.9228 0.521 0.521 0.524 0.521 0.529 15,706,065 0.5243 -1.55%
2009-12-04 0 1.940 1.920 1.930 1.920 1.940 9,041,390 17,446,097 1.9296 0.529 0.524 0.526 0.524 0.529 33,155,976 0.5262 1.04%
2009-12-03 0 1.920 1.900 1.920 1.890 1.920 14,409,786 27,465,002 1.9060 0.524 0.518 0.524 0.515 0.524 52,842,596 0.5198 1.59%
2009-12-02 0 1.890 1.880 1.890 1.860 1.900 10,594,325 19,879,005 1.8764 0.515 0.513 0.515 0.507 0.518 38,850,794 0.5117 1.07%
2009-12-01 0 1.870 1.860 1.870 1.850 1.870 11,019,596 20,527,681 1.8628 0.510 0.507 0.510 0.504 0.510 40,410,319 0.5080 0.00%
2009-11-30 0 1.870 1.860 1.870 1.850 1.880 16,330,540 30,357,025 1.8589 0.510 0.507 0.510 0.504 0.513 59,886,255 0.5069 1.08%
2009-11-27 0 1.850 1.850 1.860 1.840 1.870 22,839,400 42,399,216 1.8564 0.504 0.504 0.507 0.502 0.510 83,755,108 0.5062 -1.07%
2009-11-26 0 1.870 1.870 1.880 1.870 1.890 14,041,453 26,394,980 1.8798 0.510 0.510 0.513 0.510 0.515 51,491,870 0.5126 -1.06%
2009-11-25 0 1.890 1.880 1.890 1.870 1.890 13,480,770 25,359,858 1.8812 0.515 0.513 0.515 0.510 0.515 49,435,771 0.5130 0.53%
2009-11-24 0 1.880 1.880 1.890 1.880 1.910 11,515,848 21,766,687 1.8902 0.513 0.513 0.515 0.513 0.521 42,230,141 0.5154 -1.57%
2009-11-23 0 1.910 1.910 1.920 1.890 1.920 9,892,812 18,816,116 1.9020 0.521 0.521 0.524 0.515 0.524 36,278,253 0.5187 1.06%
2009-11-20 0 1.890 1.890 1.910 1.880 1.910 15,952,447 30,241,160 1.8957 0.515 0.515 0.521 0.513 0.521 58,499,738 0.5169 -1.56%
2009-11-19 0 1.920 1.910 1.920 1.890 1.930 14,122,987 26,983,320 1.9106 0.524 0.521 0.524 0.515 0.526 51,790,866 0.5210 -0.52%
2009-11-18 0 1.930 1.930 1.940 1.910 1.950 15,417,253 29,762,974 1.9305 0.526 0.526 0.529 0.521 0.532 56,537,111 0.5264 0.52%
2009-11-17 0 1.920 1.910 1.920 1.900 1.960 19,179,718 37,100,981 1.9344 0.524 0.521 0.524 0.518 0.534 70,334,569 0.5275 -2.04%
2009-11-16 0 1.960 1.950 1.960 1.940 1.990 21,592,923 42,328,707 1.9603 0.534 0.532 0.534 0.529 0.543 79,184,111 0.5346 -0.51%
2009-11-13 0 1.970 1.970 1.980 1.920 1.990 18,517,303 36,197,043 1.9548 0.537 0.537 0.540 0.524 0.543 67,905,405 0.5331 1.03%
2009-11-12 0 1.950 1.940 1.950 1.910 1.950 18,217,734 35,227,981 1.9337 0.532 0.529 0.532 0.521 0.532 66,806,846 0.5273 1.04%
2009-11-11 0 1.930 1.930 1.940 1.880 1.950 20,309,909 38,955,193 1.9180 0.526 0.526 0.529 0.513 0.532 74,479,129 0.5230 2.66%
2009-11-10 0 1.880 1.870 1.880 1.870 1.890 9,977,221 18,743,357 1.8786 0.513 0.510 0.513 0.510 0.515 36,587,792 0.5123 0.53%
2009-11-09 0 1.870 1.870 1.880 1.860 1.880 12,248,798 22,909,320 1.8703 0.510 0.510 0.513 0.507 0.513 44,917,966 0.5100 0.00%
2009-11-06 0 1.870 1.860 1.870 1.860 1.900 15,745,290 29,563,106 1.8776 0.510 0.507 0.510 0.507 0.518 57,740,066 0.5120 0.54%
2009-11-05 0 1.860 1.850 1.860 1.850 1.890 19,209,814 35,865,681 1.8670 0.507 0.504 0.507 0.504 0.515 70,444,935 0.5091 -1.59%
2009-11-04 0 1.890 1.890 1.900 1.880 1.900 12,640,797 23,895,348 1.8903 0.515 0.515 0.518 0.513 0.518 46,355,478 0.5155 0.00%
2009-11-03 0 1.890 1.880 1.890 1.880 1.910 9,116,800 17,254,972 1.8927 0.515 0.513 0.515 0.513 0.521 33,432,514 0.5161 -0.53%
2009-11-02 0 1.900 1.890 1.900 1.880 1.910 19,375,733 36,686,606 1.8934 0.518 0.515 0.518 0.513 0.521 71,053,382 0.5163 -0.52%
2009-10-30 0 1.910 1.910 1.920 1.910 1.940 16,458,880 31,741,829 1.9286 0.521 0.521 0.524 0.521 0.529 60,356,895 0.5259 -0.52%
2009-10-29 0 1.920 1.920 1.930 1.910 1.950 17,420,133 33,486,375 1.9223 0.524 0.524 0.526 0.521 0.532 63,881,937 0.5242 -1.54%
2009-10-28 0 1.950 1.940 1.950 1.940 1.970 20,101,580 39,246,102 1.9524 0.532 0.529 0.532 0.529 0.537 73,715,159 0.5324 -0.51%
2009-10-27 0 1.960 1.960 1.970 1.960 1.980 20,609,203 40,611,030 1.9705 0.534 0.534 0.537 0.534 0.540 75,576,680 0.5373 -1.51%
2009-10-23 0 1.990 1.980 1.990 1.980 2.000 15,307,506 30,375,024 1.9843 0.543 0.540 0.543 0.540 0.545 56,134,654 0.5411 0.00%
2009-10-22 0 1.990 1.980 1.990 1.980 2.000 13,017,671 25,881,029 1.9881 0.543 0.540 0.543 0.540 0.545 47,737,525 0.5422 -1.49%
2009-10-21 0 2.020 2.010 2.020 2.000 2.030 6,422,808 12,934,300 2.0138 0.551 0.548 0.551 0.545 0.554 23,553,288 0.5492 0.00%
2009-10-20 0 2.020 2.020 2.030 1.980 2.030 15,920,365 31,904,544 2.0040 0.551 0.551 0.554 0.540 0.554 58,382,089 0.5465 2.02%
2009-10-19 0 1.980 1.970 1.980 1.970 1.990 15,184,232 30,044,348 1.9787 0.540 0.537 0.540 0.537 0.543 55,682,592 0.5396 0.00%
2009-10-16 0 1.980 1.980 1.990 1.970 1.990 10,127,357 20,067,555 1.9815 0.540 0.540 0.543 0.537 0.543 37,138,361 0.5403 0.00%
2009-10-15 0 1.980 1.980 1.990 1.970 2.000 37,814,983 74,900,625 1.9807 0.540 0.540 0.543 0.537 0.545 138,672,556 0.5401 -0.50%
2009-10-14 0 1.990 1.990 2.000 1.980 2.000 23,314,650 46,370,148 1.9889 0.543 0.543 0.545 0.540 0.545 85,497,912 0.5424 0.51%
2009-10-13 0 1.980 1.980 1.990 1.980 2.010 25,794,431 51,334,554 1.9901 0.540 0.540 0.543 0.540 0.548 94,591,598 0.5427 -1.00%
2009-10-12 0 2.000 2.000 2.010 1.980 2.010 16,111,933 32,130,975 1.9942 0.545 0.545 0.548 0.540 0.548 59,084,594 0.5438 0.00%
2009-10-09 0 2.000 2.000 2.010 2.000 2.010 19,443,999 38,950,129 2.0032 0.545 0.545 0.548 0.545 0.548 71,303,722 0.5463 0.00%
2009-10-08 0 2.000 1.990 2.000 1.990 2.000 15,809,568 31,563,743 1.9965 0.545 0.543 0.545 0.543 0.545 57,975,782 0.5444 0.50%
2009-10-07 0 1.990 1.990 2.000 1.990 2.020 22,944,672 45,920,243 2.0013 0.543 0.543 0.545 0.543 0.551 84,141,154 0.5458 -0.50%
2009-10-06 0 2.000 1.990 2.000 1.980 2.000 9,713,943 19,401,161 1.9972 0.545 0.543 0.545 0.540 0.545 35,622,317 0.5446 1.01%
2009-10-05 0 1.980 1.980 1.990 1.970 2.000 6,437,440 12,761,136 1.9823 0.540 0.540 0.543 0.537 0.545 23,606,946 0.5406 0.00%
2009-10-02 0 1.980 1.980 1.990 1.980 2.020 28,143,183 56,054,857 1.9918 0.540 0.540 0.543 0.540 0.551 103,204,783 0.5431 -1.98%
2009-09-30 0 2.020 2.010 2.030 2.000 2.030 8,367,121 16,848,679 2.0137 0.551 0.548 0.554 0.545 0.554 30,683,342 0.5491 1.00%
2009-09-29 0 2.000 1.990 2.000 1.990 2.020 7,789,600 15,574,776 1.9994 0.545 0.543 0.545 0.543 0.551 28,565,496 0.5452 0.00%
2009-09-28 0 2.000 1.990 2.000 1.990 2.010 8,526,377 17,051,118 1.9998 0.545 0.543 0.545 0.543 0.548 31,267,355 0.5453 -0.50%
2009-09-25 0 2.010 2.000 2.010 1.990 2.010 5,835,985 11,680,968 2.0015 0.548 0.545 0.548 0.543 0.548 21,401,331 0.5458 0.50%
2009-09-24 0 2.000 2.000 2.010 1.990 2.020 13,642,303 27,254,429 1.9978 0.545 0.545 0.548 0.543 0.551 50,028,134 0.5448 0.00%
2009-09-23 0 2.000 2.000 2.010 2.000 2.030 9,193,964 18,482,361 2.0103 0.545 0.545 0.548 0.545 0.554 33,715,485 0.5482 -0.50%
2009-09-22 0 2.010 2.000 2.010 2.000 2.040 11,943,453 24,131,681 2.0205 0.548 0.545 0.548 0.545 0.556 43,798,226 0.5510 -0.99%
2009-09-21 0 2.030 2.030 2.040 2.020 2.060 12,510,172 25,447,020 2.0341 0.554 0.554 0.556 0.551 0.562 45,876,459 0.5547 -1.46%
2009-09-18 0 2.060 2.050 2.070 2.010 2.070 23,681,208 48,260,523 2.0379 0.562 0.559 0.564 0.548 0.564 86,842,129 0.5557 0.00%
2009-09-17 0 2.060 2.060 2.070 2.030 2.080 19,436,177 39,888,707 2.0523 0.562 0.562 0.564 0.554 0.567 71,275,038 0.5596 0.00%
2009-09-16 0 2.060 2.060 2.070 2.020 2.070 15,842,006 32,493,602 2.0511 0.562 0.562 0.564 0.551 0.564 58,094,736 0.5593 2.49%
2009-09-15 0 2.010 2.010 2.020 2.010 2.030 2,386,006 4,814,470 2.0178 0.548 0.548 0.551 0.548 0.554 8,749,800 0.5502 -0.50%
2009-09-14 0 2.020 2.010 2.020 2.010 2.020 4,214,096 8,483,079 2.0130 0.551 0.548 0.551 0.548 0.551 15,453,649 0.5489 0.00%
2009-09-11 0 2.020 2.020 2.030 2.020 2.040 8,605,284 17,439,837 2.0266 0.551 0.551 0.554 0.551 0.556 31,556,717 0.5527 -0.98%
2009-09-10 0 2.040 2.030 2.040 2.020 2.040 5,594,217 11,373,109 2.0330 0.556 0.554 0.556 0.551 0.556 20,514,735 0.5544 0.49%
2009-09-09 0 2.030 2.030 2.040 2.020 2.040 4,738,040 9,632,181 2.0329 0.554 0.554 0.556 0.551 0.556 17,375,021 0.5544 -0.49%
2009-09-08 0 2.040 2.040 2.050 2.030 2.050 8,415,047 17,174,834 2.0410 0.556 0.556 0.559 0.554 0.559 30,859,093 0.5566 0.00%
2009-09-07 0 2.040 2.030 2.040 2.020 2.040 5,432,640 11,050,779 2.0341 0.556 0.554 0.556 0.551 0.556 19,922,211 0.5547 0.49%
2009-09-04 0 2.030 2.030 2.040 2.020 2.040 4,101,858 8,324,372 2.0294 0.554 0.554 0.556 0.551 0.556 15,042,057 0.5534 0.00%
2009-09-03 0 2.030 2.020 2.030 2.020 2.050 5,178,379 10,519,295 2.0314 0.554 0.551 0.554 0.551 0.559 18,989,802 0.5539 0.00%
2009-09-02 0 2.030 2.020 2.030 1.990 2.030 12,377,400 24,922,290 2.0135 0.554 0.551 0.554 0.543 0.554 45,389,567 0.5491 1.50%
2009-09-01 0 2.000 2.000 2.010 2.000 2.030 7,417,448 14,880,798 2.0062 0.545 0.545 0.548 0.545 0.554 27,200,765 0.5471 -0.50%
2009-08-31 0 2.010 2.000 2.020 2.000 2.050 16,898,349 34,062,928 2.0158 0.548 0.545 0.551 0.545 0.559 61,968,486 0.5497 -0.99%
2009-08-28 0 2.030 2.030 2.040 2.030 2.060 8,292,816 16,946,690 2.0435 0.554 0.554 0.556 0.554 0.562 30,410,856 0.5573 -0.49%
2009-08-27 0 2.040 2.040 2.050 2.040 2.070 6,493,760 13,326,649 2.0522 0.556 0.556 0.559 0.556 0.564 23,813,479 0.5596 -0.97%
2009-08-26 0 2.060 2.060 2.070 2.040 2.070 7,694,618 15,818,009 2.0557 0.562 0.562 0.564 0.556 0.564 28,217,184 0.5606 0.49%
2009-08-25 0 2.050 2.040 2.050 2.030 2.060 6,771,560 13,833,418 2.0429 0.559 0.556 0.559 0.554 0.562 24,832,208 0.5571 0.00%
2009-08-24 0 2.050 2.050 2.060 2.040 2.070 9,316,964 19,117,232 2.0519 0.559 0.559 0.562 0.556 0.564 34,166,542 0.5595 0.00%
2009-08-21 0 2.050 2.050 2.060 2.030 2.120 23,841,588 49,177,131 2.0627 0.559 0.559 0.562 0.554 0.578 87,430,264 0.5625 -3.76%
2009-08-20 0 2.130 2.130 2.140 2.110 2.140 9,943,690 21,126,732 2.1246 0.581 0.581 0.584 0.575 0.584 36,464,829 0.5794 0.95%
2009-08-19 0 2.110 2.100 2.110 2.100 2.130 12,668,714 26,708,122 2.1082 0.575 0.573 0.575 0.573 0.581 46,457,854 0.5749 -0.94%
2009-08-18 0 2.130 2.120 2.130 2.100 2.140 16,275,208 34,464,437 2.1176 0.581 0.578 0.581 0.573 0.584 59,683,345 0.5775 0.00%
2009-08-17 0 2.130 2.120 2.130 2.120 2.150 14,583,724 31,081,367 2.1312 0.581 0.578 0.581 0.578 0.586 53,480,449 0.5812 -0.47%
2009-08-14 0 2.140 2.140 2.150 2.130 2.150 12,637,019 27,012,122 2.1375 0.584 0.584 0.586 0.581 0.586 46,341,624 0.5829 0.00%
2009-08-13 0 2.140 2.130 2.140 2.130 2.150 7,366,093 15,761,128 2.1397 0.584 0.581 0.584 0.581 0.586 27,012,440 0.5835 0.47%
2009-08-12 0 2.130 2.130 2.140 2.120 2.150 11,028,416 23,543,818 2.1348 0.581 0.581 0.584 0.578 0.586 40,442,664 0.5822 -0.47%
2009-08-11 0 2.140 2.140 2.150 2.130 2.160 11,065,414 23,737,921 2.1452 0.584 0.584 0.586 0.581 0.589 40,578,340 0.5850 -0.47%
2009-08-10 0 2.150 2.140 2.150 2.130 2.160 12,934,548 27,765,336 2.1466 0.586 0.584 0.586 0.581 0.589 47,432,702 0.5854 0.00%
2009-08-07 0 2.150 2.150 2.160 2.140 2.170 16,309,800 35,168,101 2.1563 0.586 0.586 0.589 0.584 0.592 59,810,199 0.5880 0.47%
2009-08-06 0 2.140 2.140 2.150 2.140 2.180 15,269,762 32,843,522 2.1509 0.584 0.584 0.586 0.584 0.594 55,996,242 0.5865 -1.38%
2009-08-05 0 2.170 2.160 2.170 2.130 2.210 49,151,848 107,217,383 2.1813 0.592 0.589 0.592 0.581 0.603 180,246,343 0.5948 1.40%
2009-08-04 0 2.140 2.140 2.150 2.120 2.150 23,635,847 50,440,821 2.1341 0.584 0.584 0.586 0.578 0.586 86,675,784 0.5819 0.94%
2009-08-03 0 2.120 2.110 2.120 2.110 2.130 11,329,659 24,004,710 2.1187 0.578 0.575 0.578 0.575 0.581 41,547,362 0.5778 0.00%
2009-07-31 0 2.120 2.100 2.110 2.100 2.120 16,254,540 34,293,393 2.1098 0.578 0.573 0.575 0.573 0.578 59,607,553 0.5753 0.95%
2009-07-30 0 2.100 2.100 2.110 2.090 2.120 7,193,343 15,135,413 2.1041 0.573 0.573 0.575 0.570 0.578 26,378,942 0.5738 0.00%
2009-07-29 0 2.100 2.090 2.100 2.090 2.130 10,877,313 22,898,034 2.1051 0.573 0.570 0.573 0.570 0.581 39,888,549 0.5741 -1.41%
2009-07-28 0 2.130 2.120 2.130 2.100 2.130 12,270,374 25,934,359 2.1136 0.581 0.578 0.581 0.573 0.581 44,997,088 0.5764 0.47%
2009-07-27 0 2.120 2.110 2.120 2.100 2.130 14,739,609 31,158,756 2.1139 0.578 0.575 0.578 0.573 0.581 54,052,100 0.5765 0.95%
2009-07-24 0 2.100 2.100 2.110 2.050 2.110 15,455,744 32,281,665 2.0887 0.573 0.573 0.575 0.559 0.575 56,678,262 0.5696 0.96%
2009-07-23 0 2.080 2.080 2.090 2.070 2.100 12,611,394 26,292,504 2.0848 0.567 0.567 0.570 0.564 0.573 46,247,654 0.5685 0.00%
2009-07-22 0 2.080 2.080 2.090 2.060 2.120 9,330,417 19,479,810 2.0878 0.567 0.567 0.570 0.562 0.578 34,215,876 0.5693 -1.89%
2009-07-21 0 2.120 2.100 2.120 2.090 2.120 8,981,355 18,923,534 2.1070 0.578 0.573 0.578 0.570 0.578 32,935,819 0.5746 0.95%
2009-07-20 0 2.100 2.100 2.110 2.080 2.120 11,304,178 23,744,504 2.1005 0.573 0.573 0.575 0.567 0.578 41,453,919 0.5728 0.96%
2009-07-17 0 2.080 2.080 2.100 2.060 2.100 10,778,951 22,425,110 2.0805 0.567 0.567 0.573 0.562 0.573 39,527,842 0.5673 -0.48%
2009-07-16 0 2.090 2.080 2.090 2.070 2.150 17,065,271 36,041,242 2.1120 0.570 0.567 0.570 0.564 0.586 62,580,611 0.5759 -1.42%
2009-07-15 0 2.120 2.110 2.120 2.070 2.130 24,303,818 50,958,853 2.0967 0.578 0.575 0.578 0.564 0.581 89,125,323 0.5718 2.91%
2009-07-14 0 2.060 2.050 2.060 2.030 2.060 16,618,200 33,939,656 2.0423 0.562 0.559 0.562 0.554 0.562 60,941,143 0.5569 2.49%
2009-07-13 0 2.010 2.000 2.010 1.990 2.010 14,056,220 28,126,061 2.0010 0.548 0.545 0.548 0.543 0.548 51,546,022 0.5456 0.00%
2009-07-10 0 2.010 2.000 2.010 1.990 2.020 9,803,022 19,617,589 2.0012 0.548 0.545 0.548 0.543 0.551 35,948,981 0.5457 -0.50%
2009-07-09 0 2.020 2.010 2.020 2.000 2.020 7,516,480 15,112,918 2.0106 0.551 0.548 0.551 0.545 0.551 27,563,929 0.5483 1.00%
2009-07-08 0 2.000 1.990 2.000 1.990 2.010 13,097,494 26,174,289 1.9984 0.545 0.543 0.545 0.543 0.548 48,030,247 0.5450 0.50%
2009-07-07 0 1.990 1.990 2.000 1.990 2.010 10,734,934 21,448,801 1.9980 0.543 0.543 0.545 0.543 0.548 39,366,426 0.5449 0.00%
2009-07-06 0 1.990 1.990 2.000 1.970 2.000 9,256,989 18,422,312 1.9901 0.543 0.543 0.545 0.537 0.545 33,946,606 0.5427 0.00%
2009-07-03 0 1.990 1.990 2.000 1.970 2.020 31,336,634 62,310,596 1.9884 0.543 0.543 0.545 0.537 0.551 114,915,591 0.5422 -1.97%
2009-07-02 0 2.030 2.020 2.030 2.010 2.050 11,347,367 22,953,094 2.0228 0.554 0.551 0.554 0.548 0.559 41,612,299 0.5516 0.50%
2009-06-30 0 2.020 2.020 2.030 2.020 2.050 20,180,604 40,975,684 2.0304 0.551 0.551 0.554 0.551 0.559 74,004,950 0.5537 -1.46%
2009-06-29 0 2.050 2.020 2.050 2.010 2.060 25,358,811 51,601,795 2.0349 0.559 0.551 0.559 0.548 0.562 92,994,122 0.5549 -0.49%
2009-06-26 0 2.060 2.050 2.060 2.040 2.080 14,179,584 29,116,726 2.0534 0.562 0.559 0.562 0.556 0.567 51,998,414 0.5600 0.49%
2009-06-25 0 2.050 2.050 2.060 2.040 2.080 17,342,360 35,731,744 2.0604 0.559 0.559 0.562 0.556 0.567 63,596,733 0.5618 -0.97%
2009-06-24 0 2.070 2.070 2.080 2.050 2.080 10,544,312 21,767,089 2.0643 0.564 0.564 0.567 0.559 0.567 38,667,390 0.5629 0.00%
2009-06-23 0 2.070 2.060 2.070 2.020 2.080 20,772,434 42,434,905 2.0428 0.564 0.562 0.564 0.551 0.567 76,175,269 0.5571 0.49%
2009-06-22 0 2.060 2.060 2.070 2.030 2.100 21,966,052 45,530,344 2.0728 0.562 0.562 0.564 0.554 0.573 80,552,425 0.5652 -0.96%
2009-06-19 0 2.080 2.080 2.090 2.070 2.110 14,503,594 30,269,031 2.0870 0.567 0.567 0.570 0.564 0.575 53,186,602 0.5691 -0.48%
2009-06-18 0 2.090 2.080 2.090 2.080 2.140 22,133,268 46,514,747 2.1016 0.570 0.567 0.570 0.567 0.584 81,165,628 0.5731 -1.42%
2009-06-17 0 2.120 2.120 2.130 2.110 2.160 13,382,800 28,501,688 2.1297 0.578 0.578 0.581 0.575 0.589 49,076,502 0.5808 -0.93%
2009-06-16 0 2.140 2.140 2.160 2.140 2.180 20,195,176 43,514,525 2.1547 0.584 0.584 0.589 0.584 0.594 74,058,388 0.5876 -1.38%
2009-06-15 0 2.170 2.170 2.190 2.170 2.210 10,857,704 23,775,362 2.1897 0.592 0.592 0.597 0.592 0.603 39,816,640 0.5971 -0.91%
2009-06-12 0 2.190 2.180 2.190 2.170 2.200 17,524,188 38,248,701 2.1826 0.597 0.594 0.597 0.592 0.600 64,263,521 0.5952 0.00%
2009-06-11 0 2.190 2.190 2.200 2.170 2.210 17,847,551 39,138,998 2.1930 0.597 0.597 0.600 0.592 0.603 65,449,336 0.5980 -0.90%
2009-06-10 0 2.210 2.210 2.230 2.200 2.270 13,697,455 30,459,583 2.2237 0.603 0.603 0.608 0.600 0.619 50,230,383 0.6064 -0.45%
2009-06-09 0 2.220 2.220 2.230 2.190 2.290 22,231,463 49,517,740 2.2274 0.605 0.605 0.608 0.597 0.624 81,525,722 0.6074 -1.33%
2009-06-08 0 2.250 2.250 2.260 2.210 2.290 29,230,897 66,002,405 2.2580 0.614 0.614 0.616 0.603 0.624 107,193,575 0.6157 1.81%
2009-06-05 0 2.210 2.190 2.200 2.160 2.220 14,490,551 31,621,643 2.1822 0.603 0.597 0.600 0.589 0.605 53,138,772 0.5951 2.31%
2009-06-04 0 2.160 2.150 2.160 2.140 2.190 16,745,611 36,156,585 2.1592 0.589 0.586 0.589 0.584 0.597 61,408,376 0.5888 -0.92%
2009-06-03 0 2.180 2.170 2.180 2.160 2.220 39,900,105 87,344,668 2.1891 0.594 0.592 0.594 0.589 0.605 146,318,975 0.5969 -1.36%
2009-06-02 0 2.210 2.200 2.210 2.200 2.290 49,191,760 109,538,169 2.2268 0.603 0.600 0.603 0.600 0.624 180,392,705 0.6072 -2.64%
2009-06-01 0 2.270 2.270 2.280 2.240 2.330 74,700,417 171,246,698 2.2924 0.619 0.619 0.622 0.611 0.635 273,936,332 0.6251 -2.16%
2009-05-29 0 2.320 2.270 2.280 2.270 2.350 181,302,827 419,245,248 2.3124 0.633 0.619 0.622 0.619 0.641 664,861,503 0.6306 0.87%
2009-05-27 0 2.300 2.290 2.300 2.270 2.320 51,199,698 117,717,127 2.2992 0.627 0.624 0.627 0.619 0.633 187,756,080 0.6270 0.88%
2009-05-26 0 2.280 2.290 2.300 2.270 2.320 34,371,000 78,693,221 2.2895 0.622 0.624 0.627 0.619 0.633 126,043,014 0.6243 -0.44%
2009-05-25 0 2.290 2.280 2.290 2.240 2.330 41,453,832 95,054,179 2.2930 0.624 0.622 0.624 0.611 0.635 152,016,698 0.6253 -1.29%
2009-05-22 0 2.320 2.320 2.330 2.220 2.340 64,449,588 146,792,499 2.2776 0.633 0.633 0.635 0.605 0.638 236,345,183 0.6211 4.04%
2009-05-21 0 2.230 2.220 2.240 2.150 2.240 37,090,476 81,254,016 2.1907 0.608 0.605 0.611 0.586 0.611 136,015,693 0.5974 2.29%
2009-05-20 0 2.180 2.160 2.180 2.150 2.200 39,036,740 84,637,354 2.1681 0.594 0.589 0.594 0.586 0.600 143,152,901 0.5912 0.00%
2009-05-19 0 2.180 2.170 2.190 2.170 2.210 48,537,102 106,056,188 2.1851 0.594 0.592 0.597 0.592 0.603 177,991,988 0.5958 1.40%
2009-05-18 0 2.150 2.150 2.160 2.140 2.180 23,937,820 51,645,026 2.1575 0.586 0.586 0.589 0.584 0.594 87,783,159 0.5883 -1.38%
2009-05-15 0 2.180 2.180 2.190 2.160 2.230 52,981,490 116,433,240 2.1976 0.594 0.594 0.597 0.589 0.608 194,290,148 0.5993 1.40%
2009-05-14 0 2.150 2.140 2.150 2.070 2.190 81,317,721 173,113,508 2.1289 0.586 0.584 0.586 0.564 0.597 298,202,863 0.5805 4.37%
2009-05-13 0 2.060 2.050 2.060 2.030 2.150 52,771,290 110,176,345 2.0878 0.562 0.559 0.562 0.554 0.586 193,519,316 0.5693 -2.83%
2009-05-12 0 2.120 2.110 2.120 2.100 2.170 48,691,053 103,559,232 2.1269 0.578 0.575 0.578 0.573 0.592 178,556,546 0.5800 1.44%
2009-05-11 0 2.090 2.080 2.090 2.030 2.180 81,503,424 169,878,693 2.0843 0.570 0.567 0.570 0.554 0.594 298,883,861 0.5684 -0.48%
2009-05-08 0 2.100 2.090 2.100 2.090 2.180 70,606,703 150,757,877 2.1352 0.573 0.570 0.573 0.570 0.594 258,924,140 0.5822 -3.23%
2009-05-07 0 2.170 2.170 2.180 2.160 2.300 101,627,291 223,919,975 2.2033 0.592 0.592 0.594 0.589 0.627 372,680,749 0.6008 -5.24%
2009-05-06 0 3.590 3.580 3.590 3.580 3.620 96,768,256 348,674,213 3.6032 0.624 0.623 0.624 0.623 0.630 556,312,081 0.6268 -0.28%
2009-05-05 0 3.600 3.590 3.600 3.580 3.650 54,044,352 194,632,024 3.6013 0.626 0.624 0.626 0.623 0.635 310,696,164 0.6264 -0.28%
2009-05-04 0 3.610 3.600 3.610 3.540 3.610 52,942,127 190,298,451 3.5945 0.628 0.626 0.628 0.616 0.628 304,359,570 0.6252 2.27%
2009-04-30 0 3.530 3.520 3.530 3.520 3.610 71,148,212 253,522,195 3.5633 0.614 0.612 0.614 0.612 0.628 409,024,731 0.6198 1.15%
2009-04-29 0 3.490 3.470 3.490 3.430 3.560 59,516,757 208,839,584 3.5089 0.607 0.604 0.607 0.597 0.619 342,156,532 0.6104 1.45%
2009-04-28 0 3.440 3.450 3.460 3.310 3.460 55,491,451 186,870,902 3.3676 0.598 0.600 0.602 0.576 0.602 319,015,407 0.5858 3.93%
2009-04-27 0 3.310 3.310 3.320 3.300 3.430 90,814,161 302,671,340 3.3329 0.576 0.576 0.578 0.574 0.597 522,082,519 0.5797 -4.34%
2009-04-24 0 3.460 3.460 3.470 3.450 3.570 133,765,313 466,091,161 3.4844 0.602 0.602 0.604 0.600 0.621 769,004,865 0.6061 -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 0.623 0.623 0.624 0.591 0.649 2,962,158,501 0.6234 -13.11%
2009-04-22 1 - - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.717 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.717 - - - - 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 0.717 0.715 0.717 0.708 0.717 194,114,236 0.7139 0.98%
2009-04-14 0 4.080 4.080 4.090 4.030 4.090 49,783,123 202,523,387 4.0681 0.710 0.710 0.711 0.701 0.711 286,198,738 0.7076 -1.45%
2009-04-09 0 4.140 4.140 4.150 4.030 4.160 36,994,547 152,004,946 4.1088 0.720 0.720 0.722 0.701 0.724 212,678,354 0.7147 2.48%
2009-04-08 0 4.040 4.030 4.040 3.980 4.050 40,447,145 162,509,009 4.0178 0.703 0.701 0.703 0.692 0.704 232,527,032 0.6989 1.00%
2009-04-07 0 4.000 4.010 4.020 3.950 4.120 99,079,633 399,191,755 4.0290 0.696 0.698 0.699 0.687 0.717 569,599,981 0.7008 0.50%
2009-04-06 1 - - - - - 0 0 - 0.692 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.692 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.692 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.692 - - - - 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 0.692 0.692 0.694 0.684 0.701 229,096,174 0.6907 1.27%
2009-03-30 0 3.930 3.930 3.940 3.920 4.000 31,184,997 123,244,384 3.9520 0.684 0.684 0.685 0.682 0.696 179,279,769 0.6874 0.00%
2009-03-27 0 3.930 3.930 3.940 3.920 4.000 22,063,298 87,176,790 3.9512 0.684 0.684 0.685 0.682 0.696 126,839,934 0.6873 0.51%
2009-03-26 0 3.910 3.900 3.910 3.890 3.960 34,247,930 134,340,045 3.9226 0.680 0.678 0.680 0.677 0.689 196,888,298 0.6823 -1.26%
2009-03-25 0 3.960 3.950 3.960 3.940 3.980 11,254,867 44,566,759 3.9598 0.689 0.687 0.689 0.685 0.692 64,703,227 0.6888 0.00%
2009-03-24 0 3.960 3.960 3.970 3.900 3.970 14,498,364 56,990,900 3.9309 0.689 0.689 0.691 0.678 0.691 83,349,803 0.6838 0.76%
2009-03-23 0 3.930 3.920 3.930 3.880 3.970 10,094,497 39,662,379 3.9291 0.684 0.682 0.684 0.675 0.691 58,032,364 0.6835 1.81%
2009-03-20 0 3.860 3.860 3.880 3.810 3.910 33,665,001 130,042,716 3.8628 0.671 0.671 0.675 0.663 0.680 193,537,091 0.6719 -1.28%
2009-03-19 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2009-03-18 1 3.910 - - 3.890 3.970 7,709,298 30,274,927 3.9271 0.680 - - 0.677 0.691 44,320,067 0.6831 -1.01%
2009-03-17 0 3.950 3.950 3.960 3.830 4.040 48,195,681 190,229,755 3.9470 0.687 0.687 0.689 0.666 0.703 277,072,675 0.6866 3.95%
2009-03-16 0 3.800 3.800 3.810 3.780 3.840 41,643,841 158,508,180 3.8063 0.661 0.661 0.663 0.658 0.668 239,406,731 0.6621 0.80%
2009-03-13 0 3.770 3.770 3.780 3.760 3.800 17,213,839 65,006,947 3.7764 0.656 0.656 0.658 0.654 0.661 98,960,826 0.6569 -0.26%
2009-03-12 0 3.780 3.770 3.780 3.740 3.780 11,996,164 45,117,376 3.7610 0.658 0.656 0.658 0.651 0.658 68,964,878 0.6542 0.27%
2009-03-11 0 3.770 3.770 3.780 3.730 3.870 38,435,608 145,254,370 3.7792 0.656 0.656 0.658 0.649 0.673 220,962,885 0.6574 -1.82%
2009-03-10 0 3.840 3.830 3.840 3.810 3.850 9,697,403 37,164,846 3.8325 0.668 0.666 0.668 0.663 0.670 55,749,506 0.6666 0.26%
2009-03-09 0 3.830 3.830 3.850 3.830 3.900 31,557,622 121,938,364 3.8640 0.666 0.666 0.670 0.666 0.678 181,421,957 0.6721 1.06%
2009-03-06 0 3.790 3.790 3.810 3.780 3.860 20,303,960 77,289,162 3.8066 0.659 0.659 0.663 0.658 0.671 116,725,657 0.6621 -0.26%
2009-03-05 0 3.800 3.800 3.840 3.750 3.860 25,320,386 96,445,894 3.8090 0.661 0.661 0.668 0.652 0.671 145,564,643 0.6626 2.15%
2009-03-04 0 3.720 3.710 3.720 3.680 3.730 10,299,345 38,191,499 3.7081 0.647 0.645 0.647 0.640 0.649 59,210,017 0.6450 0.00%
2009-03-03 0 3.720 3.720 3.730 3.630 3.730 10,707,911 39,669,187 3.7047 0.647 0.647 0.649 0.631 0.649 61,558,826 0.6444 1.36%
2009-03-02 0 3.670 3.670 3.690 3.650 3.740 21,342,530 78,778,487 3.6912 0.638 0.638 0.642 0.635 0.651 122,696,303 0.6421 1.10%
2009-02-27 0 3.630 3.630 3.650 3.630 3.850 48,518,261 180,994,061 3.7304 0.631 0.631 0.635 0.631 0.670 278,927,159 0.6489 -5.71%
2009-02-26 0 3.850 3.850 3.860 3.830 3.870 19,349,294 74,388,943 3.8445 0.670 0.670 0.671 0.666 0.673 111,237,367 0.6687 -1.03%
2009-02-25 0 3.890 3.890 3.900 3.790 3.910 34,401,354 132,330,664 3.8467 0.677 0.677 0.678 0.659 0.680 197,770,319 0.6691 -2.51%
2009-02-24 1 - - - - - 0 0 - 0.694 - - - - 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 0.694 0.694 0.696 0.687 0.696 44,616,734 0.6913 -0.25%
2009-02-20 0 4.000 3.990 4.000 3.940 4.000 9,480,013 37,704,282 3.9772 0.696 0.694 0.696 0.685 0.696 54,499,750 0.6918 1.27%
2009-02-19 0 3.950 3.950 3.960 3.850 3.960 26,719,178 104,779,720 3.9215 0.687 0.687 0.689 0.670 0.689 153,606,173 0.6821 0.00%
2009-02-18 0 3.950 3.940 3.950 3.930 3.980 14,578,326 57,731,993 3.9601 0.687 0.685 0.687 0.684 0.692 83,809,497 0.6888 -0.50%
2009-02-17 0 3.970 3.970 3.980 3.830 4.000 31,584,075 124,199,333 3.9323 0.691 0.691 0.692 0.666 0.696 181,574,033 0.6840 3.12%
2009-02-16 0 3.850 3.850 3.860 3.800 4.010 126,921,426 490,996,349 3.8685 0.670 0.670 0.671 0.661 0.698 729,659,968 0.6729 -4.23%
2009-02-13 0 4.020 4.010 4.020 3.900 4.040 35,743,905 142,354,669 3.9826 0.699 0.698 0.699 0.678 0.703 205,488,525 0.6928 -1.47%
2009-02-12 0 4.080 4.080 4.100 4.080 4.130 45,780,259 187,365,144 4.0927 0.710 0.710 0.713 0.710 0.718 263,186,630 0.7119 0.00%
2009-02-11 0 4.080 4.080 4.090 4.050 4.100 30,818,883 125,630,204 4.0764 0.710 0.710 0.711 0.704 0.713 177,175,012 0.7091 -0.73%
2009-02-10 0 4.110 4.110 4.120 4.060 4.130 18,802,841 77,083,252 4.0996 0.715 0.715 0.717 0.706 0.718 108,095,857 0.7131 0.24%
2009-02-09 0 4.100 4.100 4.110 4.040 4.120 22,736,825 92,981,556 4.0895 0.713 0.713 0.715 0.703 0.717 130,711,981 0.7113 1.23%
2009-02-06 0 4.050 4.050 4.060 4.010 4.180 143,779,848 588,061,893 4.0900 0.704 0.704 0.706 0.698 0.727 826,577,534 0.7114 -2.88%
2009-02-05 1 - - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 0.725 - - - - 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 0.725 0.725 0.729 0.652 0.732 1,240,196,070 0.7197 7.75%
2009-02-02 1 3.870 - - 3.870 3.870 2,127,000 8,292,770 3.8988 0.673 - - 0.673 0.673 12,227,933 0.6782 -3.97%
2009-01-30 0 4.030 4.020 4.030 3.980 4.200 54,784,598 224,989,645 4.1068 0.701 0.699 0.701 0.692 0.731 314,951,772 0.7144 -3.82%
2009-01-29 0 4.190 4.180 4.190 4.130 4.220 60,908,892 255,301,371 4.1915 0.729 0.727 0.729 0.718 0.734 350,159,793 0.7291 0.96%
2009-01-23 0 4.150 4.140 4.150 4.100 4.160 45,449,691 187,338,427 4.1219 0.722 0.720 0.722 0.713 0.724 261,286,224 0.7170 0.73%
2009-01-22 0 4.120 4.110 4.120 4.100 4.140 44,400,693 183,009,732 4.1218 0.717 0.715 0.717 0.713 0.720 255,255,628 0.7170 -0.24%
2009-01-21 0 4.130 4.120 4.130 4.070 4.150 52,428,771 216,639,910 4.1321 0.718 0.717 0.718 0.708 0.722 301,408,333 0.7188 0.00%
2009-01-20 0 4.130 4.130 4.140 4.000 4.140 52,507,457 214,997,596 4.0946 0.718 0.718 0.720 0.696 0.720 301,860,691 0.7122 3.51%
2009-01-19 0 3.990 3.980 3.990 3.860 3.990 26,111,501 102,611,585 3.9297 0.694 0.692 0.694 0.671 0.694 150,112,692 0.6836 1.79%
2009-01-16 0 3.920 3.920 3.930 3.890 3.930 19,194,489 74,979,572 3.9063 0.682 0.682 0.684 0.677 0.684 110,347,407 0.6795 0.00%
2009-01-15 0 3.920 3.900 3.920 3.810 3.920 34,177,653 132,415,049 3.8743 0.682 0.678 0.682 0.663 0.682 196,484,282 0.6739 1.03%
2009-01-14 0 3.880 3.870 3.880 3.830 3.880 19,581,326 75,562,397 3.8589 0.675 0.673 0.675 0.666 0.675 112,571,298 0.6712 1.04%
2009-01-13 0 3.840 3.830 3.840 3.770 3.900 39,878,202 152,575,392 3.8260 0.668 0.666 0.668 0.656 0.678 229,256,230 0.6655 1.86%
2009-01-12 0 3.770 3.770 3.780 3.720 3.800 22,990,100 86,563,296 3.7652 0.656 0.656 0.658 0.647 0.661 132,168,036 0.6549 1.34%
2009-01-09 0 3.720 3.720 3.730 3.660 3.730 29,118,003 107,600,134 3.6953 0.647 0.647 0.649 0.637 0.649 167,396,805 0.6428 1.92%
2009-01-08 0 3.650 3.640 3.650 3.490 3.680 65,051,297 231,999,676 3.5664 0.635 0.633 0.635 0.607 0.640 373,974,110 0.6204 4.29%
2009-01-07 0 3.500 3.500 3.510 3.500 3.610 40,753,502 144,359,019 3.5422 0.609 0.609 0.611 0.609 0.628 234,288,251 0.6162 -1.41%
2009-01-06 0 3.550 3.540 3.550 3.520 3.600 32,569,508 115,800,602 3.5555 0.618 0.616 0.618 0.612 0.626 187,239,199 0.6185 1.14%
2009-01-05 0 3.510 3.510 3.530 3.500 3.670 45,802,552 163,075,625 3.5604 0.611 0.611 0.614 0.609 0.638 263,314,790 0.6193 -4.62%
2009-01-02 0 3.680 3.680 3.690 3.660 3.790 25,932,109 96,171,040 3.7086 0.640 0.640 0.642 0.637 0.659 149,081,384 0.6451 -0.54%
2008-12-31 0 3.700 3.690 3.700 3.570 3.760 81,414,055 299,517,564 3.6789 0.644 0.642 0.644 0.621 0.654 468,042,147 0.6399 7.25%
2008-12-30 1 - - - - - 0 0 - 0.600 - - - - 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 0.600 0.598 0.600 0.578 0.637 282,876,218 0.5980 2.99%
2008-12-24 0 3.350 3.350 3.360 3.260 3.350 23,904,597 78,886,480 3.3001 0.583 0.583 0.584 0.567 0.583 137,425,398 0.5740 3.72%
2008-12-23 0 3.230 3.210 3.230 3.200 3.350 31,289,532 101,402,980 3.2408 0.562 0.558 0.562 0.557 0.583 179,880,731 0.5637 -3.29%
2008-12-22 0 3.340 3.340 3.350 3.300 3.380 15,919,712 53,073,696 3.3338 0.581 0.581 0.583 0.574 0.588 91,521,006 0.5799 0.60%
2008-12-19 0 3.320 3.320 3.330 3.310 3.440 32,789,091 109,780,801 3.3481 0.578 0.578 0.579 0.576 0.598 188,501,562 0.5824 -2.64%
2008-12-18 0 3.410 3.410 3.420 3.380 3.500 21,421,525 73,501,512 3.4312 0.593 0.593 0.595 0.588 0.609 123,150,438 0.5968 -2.57%
2008-12-17 0 3.500 3.500 3.510 3.470 3.580 30,872,131 108,581,604 3.5171 0.609 0.609 0.611 0.604 0.623 177,481,130 0.6118 -1.96%
2008-12-16 0 3.570 3.570 3.580 3.560 3.620 22,301,797 80,131,903 3.5931 0.621 0.621 0.623 0.619 0.630 128,211,044 0.6250 -0.28%
2008-12-15 0 3.580 3.570 3.580 3.540 3.660 24,653,765 88,848,907 3.6039 0.623 0.621 0.623 0.616 0.637 141,732,298 0.6269 -0.56%
2008-12-12 0 3.600 3.590 3.600 3.560 3.670 44,899,760 163,045,291 3.6313 0.626 0.624 0.626 0.619 0.638 258,124,719 0.6317 -1.10%
2008-12-11 0 3.640 3.640 3.660 3.610 3.700 55,411,625 203,920,124 3.6801 0.633 0.633 0.637 0.628 0.644 318,556,494 0.6401 -1.36%
2008-12-10 0 3.690 3.680 3.690 3.670 3.710 37,179,207 137,053,608 3.6863 0.642 0.640 0.642 0.638 0.645 213,739,948 0.6412 -0.27%
2008-12-09 0 3.700 3.690 3.700 3.680 3.760 37,458,507 138,896,154 3.7080 0.644 0.642 0.644 0.640 0.654 215,345,619 0.6450 -0.54%
2008-12-08 0 3.720 3.710 3.720 3.640 3.770 20,022,175 73,989,281 3.6954 0.647 0.645 0.647 0.633 0.656 115,105,700 0.6428 3.62%
2008-12-05 0 3.590 3.580 3.590 3.520 3.590 18,971,476 67,571,757 3.5618 0.624 0.623 0.624 0.612 0.624 109,065,325 0.6196 2.28%
2008-12-04 0 3.510 3.510 3.540 3.500 3.590 19,991,087 70,576,192 3.5304 0.611 0.611 0.616 0.609 0.624 114,926,978 0.6141 -1.13%
2008-12-03 0 3.550 3.550 3.560 3.540 3.590 11,701,954 41,663,853 3.5604 0.618 0.618 0.619 0.616 0.624 67,273,491 0.6193 1.14%
2008-12-02 0 3.510 3.510 3.520 3.480 3.530 11,540,107 40,501,410 3.5096 0.611 0.611 0.612 0.605 0.614 66,343,047 0.6105 -0.85%
2008-12-01 0 3.540 3.540 3.560 3.500 3.590 11,165,660 39,704,068 3.5559 0.616 0.616 0.619 0.609 0.624 64,190,384 0.6185 0.00%
2008-11-28 0 3.540 3.530 3.540 3.460 3.550 8,730,469 30,745,439 3.5216 0.616 0.614 0.616 0.602 0.618 50,190,688 0.6126 2.61%
2008-11-27 0 3.450 3.450 3.460 3.450 3.580 23,386,701 81,632,257 3.4905 0.600 0.600 0.602 0.600 0.623 134,448,060 0.6072 -2.82%
2008-11-26 0 3.550 3.550 3.560 3.520 3.630 16,741,235 59,595,360 3.5598 0.618 0.618 0.619 0.612 0.631 96,243,868 0.6192 -2.47%
2008-11-25 0 3.640 3.540 3.640 3.500 3.640 18,008,339 64,193,126 3.5646 0.633 0.616 0.633 0.609 0.633 103,528,336 0.6201 1.39%
2008-11-24 0 3.590 3.580 3.590 3.520 3.640 8,924,430 31,946,669 3.5797 0.624 0.623 0.624 0.612 0.633 51,305,753 0.6227 1.70%
2008-11-21 0 3.530 3.530 3.540 3.400 3.560 16,727,848 58,628,198 3.5048 0.614 0.614 0.616 0.591 0.619 96,166,908 0.6097 0.28%
2008-11-20 0 3.520 3.490 3.520 3.450 3.560 22,659,724 79,406,849 3.5043 0.612 0.607 0.612 0.600 0.619 130,268,734 0.6096 -1.12%
2008-11-19 0 3.560 3.540 3.560 3.400 3.560 23,224,550 81,393,050 3.5046 0.619 0.616 0.619 0.591 0.619 133,515,868 0.6096 4.71%
2008-11-18 0 3.400 3.390 3.400 3.400 3.520 19,698,208 68,168,244 3.4606 0.591 0.590 0.591 0.591 0.612 113,243,242 0.6020 -3.13%
2008-11-17 0 3.510 3.510 3.520 3.490 3.600 14,514,600 51,166,858 3.5252 0.611 0.611 0.612 0.607 0.626 83,443,142 0.6132 -2.50%
2008-11-14 0 3.600 3.600 3.610 3.500 3.650 23,134,431 83,046,434 3.5897 0.626 0.626 0.628 0.609 0.635 132,997,782 0.6244 2.27%
2008-11-13 0 3.520 3.520 3.530 3.400 3.580 21,715,067 76,003,032 3.5000 0.612 0.612 0.614 0.591 0.623 124,837,985 0.6088 -0.85%
2008-11-12 0 3.550 3.550 3.560 3.280 3.550 28,656,349 97,521,441 3.4031 0.618 0.618 0.619 0.571 0.618 164,742,797 0.5920 5.03%
2008-11-11 0 3.380 3.380 3.390 3.350 3.420 13,237,766 44,854,007 3.3883 0.588 0.588 0.590 0.583 0.595 76,102,737 0.5894 -0.59%
2008-11-10 0 3.400 3.390 3.400 3.370 3.610 53,961,268 184,950,906 3.4275 0.591 0.590 0.591 0.586 0.628 310,218,521 0.5962 -5.56%
2008-11-07 0 3.600 3.600 3.610 3.580 3.700 22,533,014 82,150,342 3.6458 0.626 0.626 0.628 0.623 0.644 129,540,290 0.6342 -1.37%
2008-11-06 0 3.650 3.630 3.650 3.590 3.720 57,277,894 210,197,997 3.6698 0.635 0.631 0.635 0.624 0.647 329,285,509 0.6383 -0.82%
2008-11-05 0 3.680 3.670 3.680 3.600 3.970 195,750,989 730,506,217 3.7318 0.640 0.638 0.640 0.626 0.691 1,125,354,992 0.6491 26.90%
2008-11-04 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-14 1 2.900 - - 2.900 2.900 1,262,600 3,516,824 2.7854 0.504 - - 0.504 0.504 7,258,575 0.4845 5.45%
2008-10-13 0 2.750 2.730 2.750 2.450 2.830 49,879,025 130,471,268 2.6158 0.478 0.475 0.478 0.426 0.492 286,750,070 0.4550 -1.79%
2008-10-10 0 2.800 2.770 2.800 2.740 2.860 22,447,504 63,439,931 2.8261 0.487 0.482 0.487 0.477 0.497 129,048,700 0.4916 -9.68%
2008-10-09 0 3.100 3.090 3.100 2.760 3.190 49,747,839 147,163,106 2.9582 0.539 0.537 0.539 0.480 0.555 285,995,893 0.5146 8.77%
2008-10-08 0 2.850 2.800 2.850 2.630 2.850 46,077,811 126,869,632 2.7534 0.496 0.487 0.496 0.457 0.496 264,897,229 0.4789 2.52%
2008-10-06 0 2.780 2.780 2.800 2.770 2.890 33,577,130 94,331,843 2.8094 0.484 0.484 0.487 0.482 0.503 193,031,928 0.4887 -5.12%
2008-10-03 0 2.930 2.930 2.950 2.930 3.070 21,086,176 63,178,121 2.9962 0.510 0.510 0.513 0.510 0.534 121,222,547 0.5212 -5.48%
2008-10-02 0 3.100 3.100 3.110 3.050 3.160 21,089,357 65,295,537 3.0961 0.539 0.539 0.541 0.531 0.550 121,240,834 0.5386 -3.13%
2008-09-30 0 3.200 3.170 3.200 2.720 3.270 26,623,012 80,565,951 3.0262 0.557 0.551 0.557 0.473 0.569 153,053,324 0.5264 4.23%
2008-09-29 0 3.070 3.070 3.100 3.060 3.490 13,398,867 43,524,788 3.2484 0.534 0.534 0.539 0.532 0.607 77,028,892 0.5650 -11.27%
2008-09-26 0 3.460 3.460 3.470 3.370 3.490 7,518,867 25,836,345 3.4362 0.602 0.602 0.604 0.586 0.607 43,225,296 0.5977 -0.57%
2008-09-25 0 3.480 3.480 3.490 3.340 3.640 18,193,537 62,738,945 3.4484 0.605 0.605 0.607 0.581 0.633 104,593,023 0.5998 -0.85%
2008-09-24 0 3.510 3.510 3.530 3.510 3.770 15,267,460 55,083,246 3.6079 0.611 0.611 0.614 0.611 0.656 87,771,267 0.6276 -4.36%
2008-09-23 0 3.670 3.670 3.690 3.610 3.890 17,940,744 67,296,154 3.7510 0.638 0.638 0.642 0.628 0.677 103,139,739 0.6525 -1.87%
2008-09-22 0 3.810 3.800 3.810 3.550 3.870 44,346,226 164,617,453 3.7121 0.651 0.649 0.651 0.606 0.661 259,714,153 0.6338 7.63%
2008-09-19 0 3.540 3.530 3.540 3.330 3.800 62,959,734 222,850,352 3.5396 0.604 0.603 0.604 0.569 0.649 368,724,364 0.6044 1.14%
2008-09-18 0 3.500 3.490 3.500 2.800 3.530 111,581,546 358,313,330 3.2112 0.598 0.596 0.598 0.478 0.603 653,478,532 0.5483 -9.56%
2008-09-17 0 3.870 3.870 3.900 3.680 4.420 39,216,326 158,840,742 4.0504 0.661 0.661 0.666 0.628 0.755 229,670,838 0.6916 -12.05%
2008-09-16 0 4.400 4.400 4.410 4.380 4.660 24,047,479 107,187,449 4.4573 0.751 0.751 0.753 0.748 0.796 140,834,321 0.7611 -7.76%
2008-09-12 0 4.770 4.760 4.770 4.730 4.810 7,982,475 38,017,497 4.7626 0.814 0.813 0.814 0.808 0.821 46,749,451 0.8132 0.00%
2008-09-11 0 4.770 4.770 4.800 4.770 4.910 9,098,474 43,924,471 4.8277 0.814 0.814 0.820 0.814 0.838 53,285,311 0.8243 -3.44%
2008-09-10 0 4.940 4.940 4.950 4.870 4.950 9,056,251 44,511,880 4.9150 0.844 0.844 0.845 0.832 0.845 53,038,032 0.8392 0.82%
2008-09-09 0 4.900 4.860 4.900 4.800 4.900 8,396,840 40,885,885 4.8692 0.837 0.830 0.837 0.820 0.837 49,176,184 0.8314 1.66%
2008-09-08 0 4.820 4.820 4.830 4.800 4.860 9,046,269 43,748,438 4.8361 0.823 0.823 0.825 0.820 0.830 52,979,572 0.8258 0.00%
2008-09-05 0 4.820 4.820 4.860 4.720 4.880 9,006,016 43,332,942 4.8116 0.823 0.823 0.830 0.806 0.833 52,743,830 0.8216 0.63%
2008-09-04 0 4.790 4.790 4.820 4.750 4.840 13,157,472 63,072,677 4.7937 0.818 0.818 0.823 0.811 0.826 77,056,877 0.8185 -0.21%
2008-09-03 0 4.800 4.790 4.800 4.780 4.900 5,973,526 28,765,471 4.8155 0.820 0.818 0.820 0.816 0.837 34,984,020 0.8222 -1.44%
2008-09-02 0 4.870 4.870 4.880 4.820 4.890 7,497,851 36,478,810 4.8652 0.832 0.832 0.833 0.823 0.835 43,911,246 0.8307 -0.41%
2008-09-01 0 4.890 4.890 4.900 4.840 4.900 5,385,138 26,274,152 4.8790 0.835 0.835 0.837 0.826 0.837 31,538,119 0.8331 -0.20%
2008-08-29 0 4.900 4.860 4.900 4.820 4.900 9,833,286 47,850,146 4.8661 0.837 0.830 0.837 0.823 0.837 57,588,746 0.8309 0.62%
2008-08-28 0 4.870 4.850 4.870 4.790 4.910 8,401,729 40,759,695 4.8513 0.832 0.828 0.832 0.818 0.838 49,204,817 0.8284 0.21%
2008-08-27 0 4.860 4.860 4.880 4.780 4.910 7,200,280 34,946,433 4.8535 0.830 0.830 0.833 0.816 0.838 42,168,518 0.8287 0.41%
2008-08-26 0 4.840 4.820 4.840 4.760 4.840 6,358,932 30,495,579 4.7957 0.826 0.823 0.826 0.813 0.826 37,241,154 0.8189 0.21%
2008-08-25 0 4.830 4.810 4.840 4.720 4.860 17,682,414 84,831,695 4.7975 0.825 0.821 0.826 0.806 0.830 103,557,249 0.8192 0.62%
2008-08-21 0 4.800 4.790 4.800 4.760 5.040 25,330,627 122,625,169 4.8410 0.820 0.818 0.820 0.813 0.861 148,349,091 0.8266 -4.00%
2008-08-20 0 5.000 4.990 5.000 4.980 5.150 7,636,893 38,519,726 5.0439 0.854 0.852 0.854 0.850 0.879 44,725,547 0.8612 -0.99%
2008-08-19 0 5.050 5.030 5.050 5.000 5.210 35,285,466 181,209,914 5.1355 0.862 0.859 0.862 0.854 0.890 206,649,714 0.8769 -2.13%
2008-08-18 0 5.160 5.140 5.160 5.030 5.200 42,317,359 216,771,520 5.1225 0.881 0.878 0.881 0.859 0.888 247,832,071 0.8747 2.18%
2008-08-15 0 5.050 5.050 5.070 4.900 5.100 47,642,355 240,306,569 5.0440 0.862 0.862 0.866 0.837 0.871 279,017,968 0.8613 2.43%
2008-08-14 0 4.930 4.930 4.940 4.900 4.950 5,238,784 25,807,336 4.9262 0.842 0.842 0.844 0.837 0.845 30,680,995 0.8412 -1.00%
2008-08-13 0 4.980 4.950 4.980 4.880 4.980 13,274,952 65,742,137 4.9523 0.850 0.845 0.850 0.833 0.850 77,744,900 0.8456 1.63%
2008-08-12 0 4.900 4.900 4.910 4.880 4.950 4,419,785 21,684,445 4.9062 0.837 0.837 0.838 0.833 0.845 25,884,519 0.8377 -0.61%
2008-08-11 0 4.930 4.930 4.940 4.910 4.970 2,399,195 11,839,601 4.9348 0.842 0.842 0.844 0.838 0.849 14,050,911 0.8426 -0.40%
2008-08-08 0 4.950 4.950 4.960 4.900 4.960 6,662,657 32,924,591 4.9417 0.845 0.845 0.847 0.837 0.847 39,019,923 0.8438 0.00%
2008-08-07 0 4.950 4.930 4.950 4.910 4.980 12,172,241 60,079,350 4.9358 0.845 0.842 0.845 0.838 0.850 71,286,861 0.8428 1.43%
2008-08-05 0 4.880 4.880 4.920 4.880 4.940 6,612,873 32,510,234 4.9162 0.833 0.833 0.840 0.833 0.844 38,728,362 0.8394 -1.41%
2008-08-04 0 4.950 4.940 4.950 4.830 4.950 6,307,437 30,966,349 4.9095 0.845 0.844 0.845 0.825 0.845 36,939,573 0.8383 1.23%
2008-08-01 0 4.890 4.890 4.900 4.850 4.940 5,078,786 24,875,735 4.8980 0.835 0.835 0.837 0.828 0.844 29,743,965 0.8363 -1.21%
2008-07-31 0 4.950 4.900 4.950 4.910 4.970 7,982,467 39,457,606 4.9430 0.845 0.837 0.845 0.838 0.849 46,749,404 0.8440 0.81%
2008-07-30 0 4.910 4.910 4.920 4.890 4.990 8,050,430 39,604,321 4.9195 0.838 0.838 0.840 0.835 0.852 47,147,430 0.8400 0.61%
2008-07-29 0 4.880 4.870 4.880 4.880 4.930 8,387,518 40,991,809 4.8872 0.833 0.832 0.833 0.833 0.842 49,121,590 0.8345 -1.21%
2008-07-28 0 4.940 4.940 4.950 4.890 4.990 5,543,903 27,385,379 4.9397 0.844 0.844 0.845 0.835 0.852 32,467,928 0.8435 0.82%
2008-07-25 0 4.900 4.900 4.910 4.870 4.980 11,345,159 56,162,823 4.9504 0.837 0.837 0.838 0.832 0.850 66,443,047 0.8453 -1.80%
2008-07-24 0 4.990 4.970 4.990 4.910 5.000 21,442,231 106,753,433 4.9787 0.852 0.849 0.852 0.838 0.854 125,576,658 0.8501 0.60%
2008-07-23 0 4.960 4.960 4.970 4.850 5.000 12,675,230 62,402,866 4.9232 0.847 0.847 0.849 0.828 0.854 74,232,622 0.8406 2.69%
2008-07-22 0 4.830 4.830 4.840 4.830 4.940 10,114,448 49,173,130 4.8617 0.825 0.825 0.826 0.825 0.844 59,235,374 0.8301 -1.83%
2008-07-21 0 4.920 4.920 4.930 4.890 4.980 4,837,647 23,833,596 4.9267 0.840 0.840 0.842 0.835 0.850 28,331,732 0.8412 -0.40%
2008-07-18 0 4.940 4.940 4.970 4.900 5.020 10,211,249 50,510,590 4.9466 0.844 0.844 0.849 0.837 0.857 59,802,290 0.8446 -1.00%
2008-07-17 0 4.990 4.990 5.000 4.970 5.030 11,720,170 58,550,141 4.9957 0.852 0.852 0.854 0.849 0.859 68,639,302 0.8530 0.00%
2008-07-16 0 4.990 4.990 5.000 4.900 5.000 44,125,125 219,454,494 4.9735 0.852 0.852 0.854 0.837 0.854 258,419,272 0.8492 1.63%
2008-07-15 0 4.910 4.910 4.940 4.780 4.960 24,535,298 119,039,619 4.8518 0.838 0.838 0.844 0.816 0.847 143,691,238 0.8284 0.82%
2008-07-14 0 4.870 4.840 4.870 4.840 4.960 12,784,666 62,559,498 4.8933 0.832 0.826 0.832 0.826 0.847 74,873,535 0.8355 -1.22%
2008-07-11 0 4.930 4.930 4.940 4.770 4.950 45,278,883 221,949,008 4.9018 0.842 0.842 0.844 0.814 0.845 265,176,269 0.8370 2.92%
2008-07-10 0 4.790 4.790 4.810 4.760 4.830 7,440,946 35,711,870 4.7994 0.818 0.818 0.821 0.813 0.825 43,577,981 0.8195 -0.42%
2008-07-09 0 4.810 4.800 4.810 4.750 4.820 8,469,405 40,632,772 4.7976 0.821 0.820 0.821 0.811 0.823 49,601,162 0.8192 1.69%
2008-07-08 0 4.730 4.720 4.730 4.720 4.800 8,726,653 41,502,566 4.7558 0.808 0.806 0.808 0.806 0.820 51,107,738 0.8121 -2.67%
2008-07-07 0 4.860 4.850 4.860 4.760 4.880 12,339,306 59,836,945 4.8493 0.830 0.828 0.830 0.813 0.833 72,265,279 0.8280 0.83%
2008-07-04 0 4.820 4.810 4.820 4.750 4.850 18,329,171 88,025,415 4.8025 0.823 0.821 0.823 0.811 0.828 107,344,988 0.8200 1.47%
2008-07-03 0 4.750 4.740 4.750 4.710 4.830 17,975,099 85,947,236 4.7815 0.811 0.809 0.811 0.804 0.825 105,271,362 0.8164 -0.21%
2008-07-02 0 4.760 4.740 4.760 4.650 4.770 17,845,455 84,264,636 4.7219 0.813 0.809 0.813 0.794 0.814 104,512,100 0.8063 0.85%
2008-06-30 0 4.720 4.700 4.720 4.650 4.730 13,635,411 63,929,743 4.6885 0.806 0.803 0.806 0.794 0.808 79,855,932 0.8006 0.21%
2008-06-27 0 4.710 4.700 4.710 4.620 4.710 12,919,826 60,260,994 4.6642 0.804 0.803 0.804 0.789 0.804 75,665,101 0.7964 -0.63%
2008-06-26 0 4.740 4.730 4.740 4.680 4.750 12,772,134 60,351,678 4.7253 0.809 0.808 0.809 0.799 0.811 74,800,141 0.8068 0.85%
2008-06-25 0 4.700 4.700 4.710 4.610 4.750 10,044,659 47,158,971 4.6949 0.803 0.803 0.804 0.787 0.811 58,826,654 0.8017 1.08%
2008-06-24 0 4.650 4.650 4.660 4.630 4.700 10,637,741 49,629,891 4.6655 0.794 0.794 0.796 0.791 0.803 62,300,045 0.7966 -0.64%
2008-06-23 0 4.680 4.680 4.700 4.670 4.740 6,876,839 32,262,311 4.6914 0.799 0.799 0.803 0.797 0.809 40,274,282 0.8011 -0.64%
2008-06-20 0 4.710 4.710 4.730 4.690 4.770 13,896,414 65,816,988 4.7363 0.804 0.804 0.808 0.801 0.814 81,384,499 0.8087 0.43%
2008-06-19 0 4.690 4.690 4.710 4.680 4.730 6,754,774 31,740,297 4.6989 0.801 0.801 0.804 0.799 0.808 39,559,407 0.8023 -0.64%
2008-06-18 0 4.720 4.710 4.720 4.690 4.780 12,061,017 57,143,170 4.7378 0.806 0.804 0.806 0.801 0.816 70,635,477 0.8090 -0.63%
2008-06-17 0 4.750 4.730 4.750 4.680 4.760 17,439,880 82,415,244 4.7257 0.811 0.808 0.811 0.799 0.813 102,136,846 0.8069 1.06%
2008-06-16 0 4.700 4.690 4.700 4.670 4.790 14,528,191 68,527,153 4.7168 0.803 0.801 0.803 0.797 0.818 85,084,508 0.8054 -0.84%
2008-06-13 0 4.740 4.740 4.750 4.630 4.760 15,390,651 72,382,053 4.7030 0.809 0.809 0.811 0.791 0.813 90,135,514 0.8030 1.07%
2008-06-12 0 4.690 4.690 4.700 4.620 4.720 32,682,968 152,593,815 4.6689 0.801 0.801 0.803 0.789 0.806 191,408,156 0.7972 -1.88%
2008-06-11 0 4.780 4.780 4.790 4.730 4.860 17,500,876 83,742,160 4.7850 0.816 0.816 0.818 0.808 0.830 102,494,070 0.8170 -2.05%
2008-06-10 0 4.880 4.860 4.880 4.690 4.890 42,180,243 201,467,391 4.7763 0.833 0.830 0.833 0.801 0.835 247,029,050 0.8156 0.83%
2008-06-06 0 4.840 4.840 4.850 4.750 4.900 99,767,803 481,387,635 4.8251 0.826 0.826 0.828 0.811 0.837 584,291,218 0.8239 1.68%
2008-06-05 0 4.760 4.760 4.770 4.700 4.820 37,850,539 179,707,911 4.7478 0.813 0.813 0.814 0.803 0.823 221,672,091 0.8107 -0.42%
2008-06-04 0 4.780 4.780 4.800 4.780 4.890 27,221,969 131,537,591 4.8320 0.816 0.816 0.820 0.816 0.835 159,425,756 0.8251 -1.24%
2008-06-03 0 4.840 4.840 4.860 4.800 4.940 30,457,378 148,244,050 4.8673 0.826 0.826 0.830 0.820 0.844 178,373,964 0.8311 0.00%
2008-06-02 0 4.840 4.840 4.850 4.800 5.050 48,583,829 237,924,348 4.8972 0.826 0.826 0.828 0.820 0.862 284,531,721 0.8362 -1.22%
2008-05-30 0 4.900 4.900 4.970 4.900 5.140 62,891,471 314,585,782 5.0020 0.837 0.837 0.849 0.837 0.878 368,324,581 0.8541 -3.92%
2008-05-29 0 5.100 5.090 5.100 4.680 5.180 121,042,883 609,357,956 5.0342 0.871 0.869 0.871 0.799 0.884 708,888,955 0.8596 9.44%
2008-05-28 0 4.660 4.660 4.680 4.650 4.730 9,951,375 46,524,457 4.6752 0.796 0.796 0.799 0.794 0.808 58,280,335 0.7983 -1.48%
2008-05-27 0 4.730 4.730 4.750 4.690 4.780 17,897,118 84,900,997 4.7438 0.808 0.808 0.811 0.801 0.816 104,814,665 0.8100 0.00%
2008-05-26 0 4.730 4.730 4.750 4.600 4.780 20,153,844 95,128,038 4.7201 0.808 0.808 0.811 0.785 0.816 118,031,206 0.8060 0.85%
2008-05-23 0 4.690 4.690 4.700 4.660 4.750 20,150,696 94,060,806 4.6679 0.801 0.801 0.803 0.796 0.811 118,012,769 0.7970 -0.42%
2008-05-22 0 4.710 4.710 4.720 4.590 4.720 21,482,014 100,175,451 4.6632 0.804 0.804 0.806 0.784 0.806 125,809,648 0.7962 -0.32%
2008-05-21 0 4.860 4.850 4.860 4.830 4.880 12,820,705 62,171,505 4.8493 0.807 0.805 0.807 0.802 0.810 77,229,872 0.8050 0.41%
2008-05-20 0 4.840 4.840 4.850 4.790 4.890 14,458,015 69,877,281 4.8331 0.803 0.803 0.805 0.795 0.812 87,092,765 0.8023 -0.62%
2008-05-19 0 4.870 4.860 4.870 4.830 4.920 11,660,647 56,713,391 4.8637 0.808 0.807 0.808 0.802 0.817 70,241,868 0.8074 0.41%
2008-05-16 0 4.850 4.830 4.850 4.820 4.880 15,771,222 76,363,206 4.8419 0.805 0.802 0.805 0.800 0.810 95,003,313 0.8038 0.00%
2008-05-15 0 4.850 4.850 4.860 4.840 4.900 9,569,903 46,489,860 4.8579 0.805 0.805 0.807 0.803 0.813 57,647,562 0.8064 -0.82%
2008-05-14 0 4.890 4.870 4.890 4.830 4.900 16,462,497 79,952,786 4.8567 0.812 0.808 0.812 0.802 0.813 99,167,443 0.8062 -0.20%
2008-05-13 0 4.900 4.890 4.900 4.830 4.940 24,660,624 120,316,966 4.8789 0.813 0.812 0.813 0.802 0.820 148,551,646 0.8099 -2.00%
2008-05-09 0 5.000 5.000 5.010 4.910 5.020 15,264,087 75,620,354 4.9541 0.830 0.830 0.832 0.815 0.833 91,948,413 0.8224 0.60%
2008-05-08 0 4.970 4.960 4.970 4.940 4.990 10,843,402 53,930,959 4.9736 0.825 0.823 0.825 0.820 0.828 65,318,916 0.8257 0.40%
2008-05-07 0 4.950 4.940 4.950 4.940 5.030 18,579,804 92,539,831 4.9807 0.822 0.820 0.822 0.820 0.835 111,921,761 0.8268 -1.20%
2008-05-06 0 5.010 5.000 5.020 4.980 5.030 7,727,550 38,749,089 5.0144 0.832 0.830 0.833 0.827 0.835 46,549,523 0.8324 0.60%
2008-05-05 0 4.980 4.990 5.000 4.970 5.070 8,284,992 41,548,873 5.0150 0.827 0.828 0.830 0.825 0.842 49,907,464 0.8325 -1.58%
2008-05-02 0 5.060 5.050 5.060 5.030 5.120 21,638,548 109,377,322 5.0547 0.840 0.838 0.840 0.835 0.850 130,347,145 0.8391 0.60%
2008-04-30 0 5.030 5.030 5.040 5.020 5.090 10,391,392 52,437,371 5.0462 0.835 0.835 0.837 0.833 0.845 62,596,080 0.8377 -1.18%
2008-04-29 0 5.090 5.080 5.090 4.980 5.100 28,872,628 146,109,832 5.0605 0.845 0.843 0.845 0.827 0.847 173,924,083 0.8401 2.21%
2008-04-28 0 4.980 4.990 5.000 4.960 5.040 7,998,427 40,039,542 5.0059 0.827 0.828 0.830 0.823 0.837 48,181,242 0.8310 0.40%
2008-04-25 0 4.960 4.960 4.980 4.930 5.020 12,204,638 60,744,235 4.9771 0.823 0.823 0.827 0.818 0.833 73,518,783 0.8262 0.00%
2008-04-24 0 4.960 4.960 4.980 4.950 5.030 15,895,205 79,428,451 4.9970 0.823 0.823 0.827 0.822 0.835 95,750,167 0.8295 -0.40%
2008-04-23 0 4.980 4.980 4.990 4.970 5.020 14,573,776 72,806,001 4.9957 0.827 0.827 0.828 0.825 0.833 87,790,091 0.8293 -0.40%
2008-04-22 0 5.000 5.000 5.010 4.980 5.040 14,287,526 71,556,573 5.0083 0.830 0.830 0.832 0.827 0.837 86,065,766 0.8314 0.40%
2008-04-21 0 4.980 4.970 4.980 4.970 5.100 14,182,470 71,388,192 5.0336 0.827 0.825 0.827 0.825 0.847 85,432,926 0.8356 -1.78%
2008-04-18 0 5.070 5.050 5.070 5.000 5.090 32,761,234 165,499,728 5.0517 0.842 0.838 0.842 0.830 0.845 197,348,422 0.8386 1.20%
2008-04-17 0 5.010 5.000 5.010 4.970 5.040 15,369,009 76,944,226 5.0065 0.832 0.830 0.832 0.825 0.837 92,580,447 0.8311 0.40%
2008-04-16 0 4.990 4.970 4.990 4.960 5.020 25,501,521 127,129,721 4.9852 0.828 0.825 0.828 0.823 0.833 153,617,075 0.8276 0.60%
2008-04-15 0 4.960 4.950 4.960 4.890 4.990 9,556,005 47,248,837 4.9444 0.823 0.822 0.823 0.812 0.828 57,563,842 0.8208 1.43%
2008-04-14 0 4.890 4.890 4.910 4.850 4.920 14,424,118 70,480,602 4.8863 0.812 0.812 0.815 0.805 0.817 86,888,575 0.8112 -1.41%
2008-04-11 0 4.960 4.960 4.970 4.930 4.980 19,489,344 96,648,345 4.9590 0.823 0.823 0.825 0.818 0.827 117,400,684 0.8232 0.20%
2008-04-10 0 4.950 4.950 4.960 4.890 4.970 15,934,705 78,709,020 4.9395 0.822 0.822 0.823 0.812 0.825 95,988,109 0.8200 1.23%
2008-04-09 0 4.890 4.890 4.900 4.870 4.940 13,338,075 65,368,920 4.9009 0.812 0.812 0.813 0.808 0.820 80,346,426 0.8136 -1.01%
2008-04-08 0 4.940 4.910 4.940 4.900 4.980 9,915,545 48,901,180 4.9318 0.820 0.815 0.820 0.813 0.827 59,729,654 0.8187 -0.20%
2008-04-07 0 4.950 4.950 4.970 4.940 4.990 13,174,663 65,305,698 4.9569 0.822 0.822 0.825 0.820 0.828 79,362,058 0.8229 0.20%
2008-04-03 0 4.940 4.930 4.940 4.910 5.000 20,521,444 101,914,245 4.9662 0.820 0.818 0.820 0.815 0.830 123,617,889 0.8244 -0.20%
2008-04-02 0 4.950 4.940 4.950 4.910 5.010 15,749,731 78,078,567 4.9575 0.822 0.820 0.822 0.815 0.832 94,873,855 0.8230 0.41%
2008-04-01 0 4.930 4.910 4.940 4.860 4.990 17,688,165 87,170,011 4.9282 0.818 0.815 0.820 0.807 0.828 106,550,671 0.8181 0.61%
2008-03-31 0 4.900 4.850 4.900 4.820 4.930 13,420,342 65,356,262 4.8699 0.813 0.805 0.813 0.800 0.818 80,841,989 0.8084 -0.61%
2008-03-28 0 4.930 4.900 4.930 4.890 4.970 8,330,780 41,038,777 4.9262 0.818 0.813 0.818 0.812 0.825 50,183,283 0.8178 -0.40%
2008-03-27 0 4.950 4.940 4.950 4.910 4.990 15,982,661 78,906,102 4.9370 0.822 0.820 0.822 0.815 0.828 96,276,988 0.8196 0.61%
2008-03-26 0 4.920 4.910 4.920 4.890 4.990 14,017,305 69,024,967 4.9243 0.817 0.815 0.817 0.812 0.828 84,437,998 0.8175 0.00%
2008-03-25 0 4.920 4.940 4.950 4.850 4.950 27,231,178 133,234,339 4.8927 0.817 0.820 0.822 0.805 0.822 164,036,251 0.8122 1.23%
2008-03-20 0 4.860 4.830 4.860 4.780 4.930 15,701,354 76,276,959 4.8580 0.807 0.802 0.807 0.794 0.818 94,582,440 0.8065 -1.62%
2008-03-19 0 4.940 4.930 4.940 4.930 5.050 30,479,716 151,465,806 4.9694 0.820 0.818 0.820 0.818 0.838 183,604,924 0.8250 0.00%
2008-03-18 0 4.940 4.910 4.940 4.760 4.960 49,961,387 242,447,090 4.8527 0.820 0.815 0.820 0.790 0.823 300,959,387 0.8056 4.44%
2008-03-17 0 4.730 4.720 4.730 4.720 4.840 45,752,935 218,833,272 4.7829 0.785 0.784 0.785 0.784 0.803 275,608,347 0.7940 -2.07%
2008-03-14 0 4.830 4.810 4.820 4.790 4.860 30,083,792 145,222,522 4.8273 0.802 0.798 0.800 0.795 0.807 181,219,941 0.8014 0.00%
2008-03-13 0 4.830 4.800 4.830 4.800 4.880 43,191,113 208,654,029 4.8309 0.802 0.797 0.802 0.797 0.810 260,176,341 0.8020 -0.21%
2008-03-12 0 4.840 4.830 4.840 4.790 4.950 46,118,904 224,078,072 4.8587 0.803 0.802 0.803 0.795 0.822 277,812,885 0.8066 -0.41%
2008-03-11 0 4.860 4.830 4.840 4.670 4.960 94,807,352 458,303,522 4.8341 0.807 0.802 0.803 0.775 0.823 571,104,292 0.8025 4.07%
2008-03-10 0 4.670 4.670 4.680 4.480 4.680 38,386,831 176,761,753 4.6047 0.775 0.775 0.777 0.744 0.777 231,236,117 0.7644 3.78%
2008-03-07 0 4.500 4.500 4.510 4.460 4.540 15,242,964 68,573,345 4.4987 0.747 0.747 0.749 0.740 0.754 91,821,172 0.7468 -1.10%
2008-03-06 0 4.550 4.540 4.550 4.460 4.570 18,363,833 83,423,916 4.5428 0.755 0.754 0.755 0.740 0.759 110,620,786 0.7541 0.89%
2008-03-05 0 4.510 4.500 4.510 4.440 4.530 18,196,569 81,484,530 4.4780 0.749 0.747 0.749 0.737 0.752 109,613,215 0.7434 1.35%
2008-03-04 0 4.450 4.440 4.450 4.420 4.490 9,219,827 40,953,439 4.4419 0.739 0.737 0.739 0.734 0.745 55,538,760 0.7374 0.00%
2008-03-03 0 4.450 4.450 4.460 4.400 4.470 7,922,614 35,251,222 4.4494 0.739 0.739 0.740 0.730 0.742 47,724,557 0.7386 -1.33%
2008-02-29 0 4.510 4.500 4.510 4.450 4.520 9,280,612 41,755,438 4.4992 0.749 0.747 0.749 0.739 0.750 55,904,919 0.7469 0.67%
2008-02-28 0 4.480 4.480 4.510 4.450 4.520 12,544,675 56,355,420 4.4924 0.744 0.744 0.749 0.739 0.750 75,567,111 0.7458 0.22%
2008-02-27 0 4.470 4.460 4.470 4.430 4.510 8,800,891 39,421,084 4.4792 0.742 0.740 0.742 0.735 0.749 53,015,157 0.7436 0.22%
2008-02-26 0 4.460 4.450 4.460 4.430 4.490 5,082,825 22,654,814 4.4571 0.740 0.739 0.740 0.735 0.745 30,618,123 0.7399 0.00%
2008-02-25 0 4.460 4.450 4.460 4.430 4.500 7,635,369 34,073,046 4.4625 0.740 0.739 0.740 0.735 0.747 45,994,239 0.7408 0.68%
2008-02-22 0 4.430 4.410 4.420 4.380 4.460 4,910,743 21,712,076 4.4213 0.735 0.732 0.734 0.727 0.740 29,581,529 0.7340 0.45%
2008-02-21 0 4.410 4.410 4.420 4.400 4.490 5,819,529 25,875,106 4.4463 0.732 0.732 0.734 0.730 0.745 35,055,910 0.7381 0.23%
2008-02-20 0 4.400 4.400 4.410 4.370 4.500 4,762,777 21,009,182 4.4111 0.730 0.730 0.732 0.725 0.747 28,690,205 0.7323 -0.68%
2008-02-19 0 4.430 4.430 4.450 4.430 4.510 8,976,426 40,077,199 4.4647 0.735 0.735 0.739 0.735 0.749 54,072,551 0.7412 0.00%
2008-02-18 0 4.430 4.420 4.430 4.410 4.510 6,074,603 26,983,416 4.4420 0.735 0.734 0.735 0.732 0.749 36,592,435 0.7374 -0.23%
2008-02-15 0 4.440 4.420 4.430 4.380 4.480 5,404,857 23,946,813 4.4306 0.737 0.734 0.735 0.727 0.744 32,557,992 0.7355 -0.22%
2008-02-14 0 4.450 4.440 4.450 4.440 4.540 9,410,214 42,252,445 4.4901 0.739 0.737 0.739 0.737 0.754 56,685,621 0.7454 0.45%
2008-02-13 0 4.430 4.420 4.430 4.370 4.460 5,549,002 24,514,977 4.4179 0.735 0.734 0.735 0.725 0.740 33,426,299 0.7334 0.00%
2008-02-12 0 4.430 4.400 4.430 4.290 4.470 5,597,001 24,690,405 4.4114 0.735 0.730 0.735 0.712 0.742 33,715,437 0.7323 1.14%
2008-02-11 0 4.380 4.380 4.400 4.340 4.460 7,506,171 33,064,552 4.4050 0.727 0.727 0.730 0.720 0.740 45,215,971 0.7313 -1.57%
2008-02-06 0 4.450 4.450 4.460 4.400 4.490 6,644,272 29,461,710 4.4342 0.739 0.739 0.740 0.730 0.745 40,024,029 0.7361 -1.33%
2008-02-05 0 4.510 4.490 4.510 4.450 4.560 5,611,585 25,273,295 4.5038 0.749 0.745 0.749 0.739 0.757 33,803,289 0.7477 0.22%
2008-02-04 0 4.500 4.500 4.550 4.490 4.580 9,016,681 40,975,978 4.5445 0.747 0.747 0.755 0.745 0.760 54,315,041 0.7544 0.00%
2008-02-01 0 4.500 4.450 4.500 4.420 4.500 7,044,095 31,445,356 4.4641 0.747 0.739 0.747 0.734 0.747 42,432,499 0.7411 0.90%
2008-01-31 0 4.460 4.460 4.490 4.410 4.600 8,511,387 38,156,040 4.4829 0.740 0.740 0.745 0.732 0.764 51,271,231 0.7442 0.00%
2008-01-30 0 4.460 4.460 4.470 4.440 4.540 7,735,109 34,742,641 4.4916 0.740 0.740 0.742 0.737 0.754 46,595,057 0.7456 -0.45%
2008-01-29 0 4.480 4.440 4.480 4.400 4.510 10,685,082 47,729,832 4.4670 0.744 0.737 0.744 0.730 0.749 64,365,221 0.7415 2.05%
2008-01-28 0 4.390 4.400 4.430 4.320 4.440 8,692,176 38,036,902 4.3760 0.729 0.730 0.735 0.717 0.737 52,360,275 0.7264 -1.13%
2008-01-25 0 4.440 4.420 4.440 4.390 4.460 11,393,067 50,542,434 4.4362 0.737 0.734 0.737 0.729 0.740 68,630,009 0.7364 0.91%
2008-01-24 0 4.400 4.400 4.420 4.310 4.470 18,653,028 82,196,330 4.4066 0.730 0.730 0.734 0.715 0.742 112,362,851 0.7315 -0.90%
2008-01-23 0 4.440 4.430 4.440 4.000 4.450 19,998,435 87,475,987 4.3741 0.737 0.735 0.737 0.664 0.739 120,467,367 0.7261 2.54%
2008-01-22 0 4.330 4.310 4.330 4.270 4.400 35,612,423 154,570,117 4.3403 0.719 0.715 0.719 0.709 0.730 214,523,528 0.7205 -1.81%
2008-01-21 0 4.410 4.380 4.410 4.300 4.450 17,064,837 74,755,809 4.3807 0.732 0.727 0.732 0.714 0.739 102,795,843 0.7272 -1.34%
2008-01-18 0 4.470 4.450 4.470 4.370 4.500 16,607,298 73,692,690 4.4374 0.742 0.739 0.742 0.725 0.747 100,039,701 0.7366 -0.45%
2008-01-17 0 4.490 4.500 4.510 4.350 4.510 22,588,593 100,579,781 4.4527 0.745 0.747 0.749 0.722 0.749 136,070,063 0.7392 0.67%
2008-01-16 0 4.460 4.460 4.480 4.440 4.520 28,212,543 126,367,512 4.4791 0.740 0.740 0.744 0.737 0.750 169,947,837 0.7436 -1.33%
2008-01-15 0 4.520 4.520 4.540 4.520 4.600 10,097,465 45,984,066 4.5540 0.750 0.750 0.754 0.750 0.764 60,825,511 0.7560 -0.66%
2008-01-14 0 4.550 4.550 4.560 4.550 4.600 8,633,419 39,535,615 4.5794 0.755 0.755 0.757 0.755 0.764 52,006,332 0.7602 -0.44%
2008-01-11 0 4.570 4.560 4.590 4.560 4.610 9,822,508 44,990,240 4.5803 0.759 0.757 0.762 0.757 0.765 59,169,214 0.7604 -0.44%
2008-01-10 0 4.590 4.580 4.590 4.540 4.600 13,371,122 61,186,495 4.5760 0.762 0.760 0.762 0.754 0.764 80,545,496 0.7597 0.22%
2008-01-09 0 4.580 4.580 4.610 4.540 4.630 16,344,919 74,926,230 4.5841 0.760 0.760 0.765 0.754 0.769 98,459,172 0.7610 0.44%
2008-01-08 0 4.560 4.560 4.570 4.550 4.630 15,800,654 72,399,012 4.5820 0.757 0.757 0.759 0.755 0.769 95,180,607 0.7606 -0.22%
2008-01-07 0 4.570 4.550 4.570 4.520 4.590 11,284,072 51,285,830 4.5450 0.759 0.755 0.759 0.750 0.762 67,973,441 0.7545 0.00%
2008-01-04 0 4.570 4.570 4.590 4.530 4.600 18,188,421 83,261,672 4.5777 0.759 0.759 0.762 0.752 0.764 109,564,133 0.7599 0.44%
2008-01-03 0 4.550 4.540 4.550 4.530 4.610 14,184,405 64,902,863 4.5756 0.755 0.754 0.755 0.752 0.765 85,444,582 0.7596 -1.30%
2008-01-02 0 4.610 4.600 4.610 4.570 4.640 8,830,546 40,705,545 4.6096 0.765 0.764 0.765 0.759 0.770 53,193,794 0.7652 -0.43%
2007-12-31 0 4.630 4.620 4.630 4.560 4.630 5,292,255 24,338,228 4.5988 0.769 0.767 0.769 0.757 0.769 31,879,696 0.7634 1.09%
2007-12-28 0 4.580 4.570 4.600 4.530 4.610 10,955,660 50,093,832 4.5724 0.760 0.759 0.764 0.752 0.765 65,995,140 0.7591 -1.29%
2007-12-27 0 4.640 4.590 4.630 4.570 4.680 8,463,195 39,029,854 4.6117 0.770 0.762 0.769 0.759 0.777 50,980,930 0.7656 0.00%
2007-12-24 0 4.640 4.630 4.650 4.610 4.660 6,795,990 31,554,436 4.6431 0.770 0.769 0.772 0.765 0.774 40,937,954 0.7708 0.43%
2007-12-21 0 4.620 4.600 4.620 4.600 4.650 7,706,197 35,587,607 4.6181 0.767 0.764 0.767 0.764 0.772 46,420,895 0.7666 0.22%
2007-12-20 0 4.610 4.600 4.610 4.580 4.630 8,478,874 39,057,893 4.6065 0.765 0.764 0.765 0.760 0.769 51,075,378 0.7647 0.22%
2007-12-19 0 4.600 4.600 4.610 4.540 4.630 10,092,020 46,252,472 4.5831 0.764 0.764 0.765 0.754 0.769 60,792,711 0.7608 0.22%
2007-12-18 0 4.590 4.580 4.590 4.510 4.600 11,874,394 54,135,382 4.5590 0.762 0.760 0.762 0.749 0.764 71,529,446 0.7568 0.66%
2007-12-17 0 4.560 4.550 4.560 4.540 4.600 12,002,667 54,748,149 4.5613 0.757 0.755 0.757 0.754 0.764 72,302,142 0.7572 -0.65%
2007-12-14 0 4.590 4.570 4.590 4.530 4.630 21,938,191 100,078,962 4.5619 0.762 0.759 0.762 0.752 0.769 132,152,146 0.7573 0.66%
2007-12-13 0 4.560 4.540 4.550 4.540 4.600 23,147,291 105,797,210 4.5706 0.757 0.754 0.755 0.754 0.764 139,435,571 0.7588 -0.65%
2007-12-12 0 4.590 4.590 4.600 4.570 4.670 21,075,117 97,027,131 4.6039 0.762 0.762 0.764 0.759 0.775 126,953,127 0.7643 -1.71%
2007-12-11 0 4.670 4.670 4.680 4.610 4.680 26,470,193 123,213,608 4.6548 0.775 0.775 0.777 0.765 0.777 159,452,200 0.7727 1.52%
2007-12-10 0 4.600 4.600 4.630 4.600 4.670 17,782,056 82,215,752 4.6235 0.764 0.764 0.769 0.764 0.775 107,116,255 0.7675 -0.22%
2007-12-07 0 4.610 4.600 4.610 4.590 4.700 23,384,616 108,838,608 4.6543 0.765 0.764 0.765 0.762 0.780 140,865,178 0.7726 -1.07%
2007-12-06 0 4.660 4.650 4.680 4.640 4.700 19,134,011 89,626,538 4.6841 0.774 0.772 0.777 0.770 0.780 115,260,215 0.7776 0.43%
2007-12-05 0 4.640 4.640 4.650 4.630 4.700 11,170,586 52,263,989 4.6787 0.770 0.770 0.772 0.769 0.780 67,289,820 0.7767 -0.64%
2007-12-04 0 4.670 4.650 4.670 4.630 4.690 6,966,912 32,422,475 4.6538 0.775 0.772 0.775 0.769 0.779 41,967,561 0.7726 0.65%
2007-12-03 0 4.640 4.640 4.670 4.640 4.730 8,915,350 41,738,433 4.6816 0.770 0.770 0.775 0.770 0.785 53,704,639 0.7772 -1.28%
2007-11-30 0 4.700 4.670 4.700 4.620 4.710 11,171,513 52,352,739 4.6863 0.780 0.775 0.780 0.767 0.782 67,295,404 0.7780 1.73%
2007-11-29 0 4.620 4.590 4.600 4.590 4.760 27,541,257 129,252,813 4.6931 0.767 0.762 0.764 0.762 0.790 165,904,118 0.7791 -1.49%
2007-11-28 0 4.690 4.680 4.690 4.620 4.690 14,641,551 68,300,987 4.6649 0.779 0.777 0.779 0.767 0.779 88,198,356 0.7744 1.52%
2007-11-27 0 4.620 4.620 4.650 4.580 4.720 23,068,270 107,297,163 4.6513 0.767 0.767 0.772 0.760 0.784 138,959,561 0.7721 -3.14%
2007-11-26 0 4.770 4.770 4.780 4.690 4.780 12,182,726 57,734,137 4.7390 0.792 0.792 0.794 0.779 0.794 73,386,789 0.7867 2.58%
2007-11-23 0 4.650 4.650 4.670 4.590 4.670 15,094,345 70,002,082 4.6376 0.772 0.772 0.775 0.762 0.775 90,925,915 0.7699 1.53%
2007-11-22 0 4.580 4.550 4.600 4.550 4.730 20,242,605 93,770,859 4.6324 0.760 0.755 0.764 0.755 0.785 121,938,208 0.7690 -1.72%
2007-11-21 0 4.660 4.670 4.690 4.660 4.750 19,583,230 92,272,410 4.7118 0.774 0.775 0.779 0.774 0.789 117,966,238 0.7822 -1.69%
2007-11-20 0 4.740 4.730 4.740 4.720 4.800 18,473,544 87,492,525 4.7361 0.787 0.785 0.787 0.784 0.797 111,281,668 0.7862 -1.25%
2007-11-19 0 4.800 4.780 4.800 4.750 4.820 13,081,352 62,444,791 4.7736 0.797 0.794 0.797 0.789 0.800 78,799,968 0.7924 0.00%
2007-11-16 0 4.800 4.790 4.800 4.750 4.810 19,612,727 93,899,342 4.7877 0.797 0.795 0.797 0.789 0.798 118,143,924 0.7948 -0.41%
2007-11-15 0 4.820 4.820 4.830 4.760 4.850 12,038,579 57,765,341 4.7984 0.800 0.800 0.802 0.790 0.805 72,518,470 0.7966 0.42%
2007-11-14 0 4.800 4.810 4.820 4.760 4.850 15,721,220 75,561,619 4.8063 0.797 0.798 0.800 0.790 0.805 94,702,109 0.7979 1.27%
2007-11-13 0 4.740 4.750 4.760 4.710 4.770 22,131,137 104,891,089 4.7395 0.787 0.789 0.790 0.782 0.792 133,314,422 0.7868 -0.42%
2007-11-12 0 4.760 4.760 4.770 4.740 4.800 14,649,249 69,792,872 4.7643 0.790 0.790 0.792 0.787 0.797 88,244,728 0.7909 -1.24%
2007-11-09 0 4.820 4.800 4.810 4.750 4.820 15,546,034 74,286,199 4.7785 0.800 0.797 0.798 0.789 0.800 93,646,817 0.7933 0.84%
2007-11-08 0 4.780 4.770 4.780 4.740 4.850 16,461,266 78,696,039 4.7807 0.794 0.792 0.794 0.787 0.805 99,160,028 0.7936 -0.83%
2007-11-07 0 4.820 4.810 4.820 4.810 4.930 14,016,398 68,058,907 4.8557 0.800 0.798 0.800 0.798 0.818 84,432,535 0.8061 -1.23%
2007-11-06 0 4.880 4.890 4.900 4.810 4.920 15,913,048 77,076,440 4.8436 0.810 0.812 0.813 0.798 0.817 95,857,650 0.8041 0.41%
2007-11-05 0 4.860 4.850 4.870 4.840 4.950 15,775,386 76,925,901 4.8763 0.807 0.805 0.808 0.803 0.822 95,028,397 0.8095 -1.02%
2007-11-02 0 4.910 4.900 4.910 4.890 4.950 14,776,808 72,565,644 4.9108 0.815 0.813 0.815 0.812 0.822 89,013,123 0.8152 -1.21%
2007-11-01 0 4.970 4.960 4.970 4.950 5.020 13,508,627 67,310,421 4.9828 0.825 0.823 0.825 0.822 0.833 81,373,804 0.8272 -0.20%
2007-10-31 0 4.980 4.950 4.980 4.930 5.030 11,361,282 56,511,785 4.9741 0.827 0.822 0.827 0.818 0.835 68,438,542 0.8257 -0.80%
2007-10-30 0 5.020 4.990 5.020 4.990 5.080 24,855,529 125,271,460 5.0400 0.833 0.828 0.833 0.828 0.843 149,725,723 0.8367 -0.40%
2007-10-29 0 5.040 5.020 5.040 4.980 5.060 21,575,918 108,487,513 5.0282 0.837 0.833 0.837 0.827 0.840 129,969,872 0.8347 0.20%
2007-10-26 0 5.030 5.020 5.030 4.960 5.040 15,482,965 77,733,576 5.0206 0.835 0.833 0.835 0.823 0.837 93,266,899 0.8335 0.40%
2007-10-25 0 5.010 5.000 5.010 4.930 5.060 11,099,794 55,410,088 4.9920 0.832 0.830 0.832 0.818 0.840 66,863,380 0.8287 1.42%
2007-10-24 0 4.940 4.930 4.940 4.930 5.030 7,601,607 37,786,345 4.9708 0.820 0.818 0.820 0.818 0.835 45,790,862 0.8252 -1.40%
2007-10-23 0 5.010 4.980 5.020 4.900 5.020 10,182,157 50,643,164 4.9737 0.832 0.827 0.833 0.813 0.833 61,335,682 0.8257 2.04%
2007-10-22 0 4.910 4.900 4.910 4.890 5.000 17,764,673 87,664,833 4.9348 0.815 0.813 0.815 0.812 0.830 107,011,543 0.8192 -2.39%
2007-10-18 0 5.030 5.010 5.030 5.000 5.100 15,282,889 77,028,194 5.0402 0.835 0.832 0.835 0.830 0.847 92,061,674 0.8367 -1.37%
2007-10-17 0 5.100 5.090 5.100 5.000 5.100 10,166,284 51,279,307 5.0441 0.847 0.845 0.847 0.830 0.847 61,240,065 0.8373 0.99%
2007-10-16 0 5.050 5.040 5.050 5.000 5.150 22,917,873 117,049,683 5.1074 0.838 0.837 0.838 0.830 0.855 138,053,593 0.8479 -0.59%
2007-10-15 0 5.080 5.080 5.100 5.050 5.150 10,578,068 53,783,242 5.0844 0.843 0.843 0.847 0.838 0.855 63,720,586 0.8440 -0.39%
2007-10-12 0 5.100 5.080 5.100 5.060 5.150 14,147,862 72,359,255 5.1145 0.847 0.843 0.847 0.840 0.855 85,224,453 0.8490 -0.39%
2007-10-11 0 5.120 5.120 5.130 5.050 5.140 15,918,506 81,308,588 5.1078 0.850 0.850 0.852 0.838 0.853 95,890,529 0.8479 1.39%
2007-10-10 0 5.050 5.040 5.060 5.030 5.150 11,385,657 57,822,161 5.0785 0.838 0.837 0.840 0.835 0.855 68,585,373 0.8431 -0.79%
2007-10-09 0 5.090 5.080 5.090 5.010 5.100 14,039,183 71,172,335 5.0695 0.845 0.843 0.845 0.832 0.847 84,569,788 0.8416 0.79%
2007-10-08 0 5.050 5.030 5.050 5.020 5.110 15,002,903 75,733,418 5.0479 0.838 0.835 0.838 0.833 0.848 90,375,083 0.8380 -0.20%
2007-10-05 0 5.060 5.050 5.060 4.980 5.100 21,290,555 107,708,484 5.0590 0.840 0.838 0.840 0.827 0.847 128,250,891 0.8398 0.80%
2007-10-04 0 5.020 5.000 5.020 4.950 5.090 20,487,157 102,988,610 5.0270 0.833 0.830 0.833 0.822 0.845 123,411,350 0.8345 0.40%
2007-10-03 0 5.000 4.980 5.000 4.960 5.100 18,432,054 92,922,003 5.0413 0.830 0.827 0.830 0.823 0.847 111,031,739 0.8369 -1.57%
2007-10-02 0 5.080 5.080 5.100 5.080 5.180 23,848,967 122,364,544 5.1308 0.843 0.843 0.847 0.843 0.860 143,662,354 0.8518 -1.17%
2007-09-28 0 5.140 5.120 5.140 5.040 5.140 16,519,149 84,134,389 5.0931 0.853 0.850 0.853 0.837 0.853 99,508,706 0.8455 0.59%
2007-09-27 0 5.110 5.100 5.110 4.980 5.150 31,348,842 159,729,687 5.0952 0.848 0.847 0.848 0.827 0.855 188,840,399 0.8458 0.79%
2007-09-25 0 5.070 5.060 5.070 4.900 5.240 30,973,763 157,009,379 5.0691 0.842 0.840 0.842 0.813 0.870 186,580,983 0.8415 3.05%
2007-09-24 0 4.920 4.910 4.920 4.870 5.010 10,987,394 54,122,849 4.9259 0.817 0.815 0.817 0.808 0.832 66,186,300 0.8177 -1.40%
2007-09-21 0 4.990 4.960 5.000 4.900 5.040 13,318,052 66,149,766 4.9669 0.828 0.823 0.830 0.813 0.837 80,225,810 0.8245 -0.99%
2007-09-20 0 5.040 5.020 5.030 4.950 5.130 28,638,155 144,317,656 5.0393 0.837 0.833 0.835 0.822 0.852 172,511,655 0.8366 0.50%
2007-09-19 0 5.080 5.050 5.060 4.980 5.200 122,445,632 625,707,708 5.1101 0.833 0.828 0.829 0.816 0.852 747,152,887 0.8375 4.74%
2007-09-18 0 4.850 4.850 4.860 4.840 4.880 7,380,606 35,823,672 4.8538 0.795 0.795 0.796 0.793 0.800 45,035,833 0.7954 0.00%
2007-09-17 0 4.850 4.850 4.860 4.840 4.900 11,449,847 55,587,710 4.8549 0.795 0.795 0.796 0.793 0.803 69,865,998 0.7956 -0.41%
2007-09-14 0 4.870 4.860 4.870 4.830 4.880 13,797,137 67,005,339 4.8565 0.798 0.796 0.798 0.792 0.800 84,188,963 0.7959 0.00%
2007-09-13 0 4.870 4.870 4.880 4.800 4.880 13,726,364 66,343,406 4.8333 0.798 0.798 0.800 0.787 0.800 83,757,112 0.7921 1.04%
2007-09-12 0 4.820 4.820 4.840 4.750 4.840 16,470,756 79,202,970 4.8087 0.790 0.790 0.793 0.778 0.793 100,503,160 0.7881 1.05%
2007-09-11 0 4.770 4.750 4.770 4.730 4.780 9,700,045 46,121,614 4.7548 0.782 0.778 0.782 0.775 0.783 59,188,854 0.7792 0.00%
2007-09-10 0 4.770 4.760 4.770 4.740 4.790 12,857,028 61,220,587 4.7616 0.782 0.780 0.782 0.777 0.785 78,452,497 0.7804 0.00%
2007-09-07 0 4.770 4.760 4.780 4.750 4.800 19,370,910 92,489,071 4.7746 0.782 0.780 0.783 0.778 0.787 118,199,654 0.7825 0.21%
2007-09-06 0 4.760 4.750 4.760 4.730 4.780 9,785,884 46,524,904 4.7543 0.780 0.778 0.780 0.775 0.783 59,712,636 0.7791 -0.21%
2007-09-05 0 4.770 4.740 4.770 4.720 4.790 13,204,572 62,793,366 4.7554 0.782 0.777 0.782 0.774 0.785 80,573,181 0.7793 0.85%
2007-09-04 0 4.730 4.730 4.740 4.720 4.770 7,658,573 36,241,889 4.7322 0.775 0.775 0.777 0.774 0.782 46,731,965 0.7755 -0.21%
2007-09-03 0 4.740 4.730 4.750 4.710 4.780 16,298,048 77,360,836 4.7466 0.777 0.775 0.778 0.772 0.783 99,449,310 0.7779 0.00%
2007-08-31 0 4.740 4.730 4.750 4.720 4.780 17,598,435 83,493,605 4.7444 0.777 0.775 0.778 0.774 0.783 107,384,161 0.7775 0.21%
2007-08-30 0 4.730 4.730 4.740 4.680 4.780 19,886,186 94,194,652 4.7367 0.775 0.775 0.777 0.767 0.783 121,343,825 0.7763 -0.84%
2007-08-29 0 4.770 4.760 4.780 4.690 4.820 9,246,918 43,853,494 4.7425 0.782 0.780 0.783 0.769 0.790 56,423,911 0.7772 0.42%
2007-08-28 0 4.750 4.750 4.760 4.710 4.760 15,026,994 71,380,689 4.7502 0.778 0.778 0.780 0.772 0.780 91,693,446 0.7785 -0.21%
2007-08-27 0 4.760 4.750 4.760 4.730 4.800 15,774,936 75,062,053 4.7583 0.780 0.778 0.780 0.775 0.787 96,257,325 0.7798 0.63%
2007-08-24 0 4.730 4.720 4.750 4.680 4.750 8,703,011 41,140,586 4.7272 0.775 0.774 0.778 0.767 0.778 53,105,037 0.7747 0.00%
2007-08-23 0 4.730 4.730 4.740 4.690 4.750 13,932,998 65,870,761 4.7277 0.775 0.775 0.777 0.769 0.778 85,017,975 0.7748 0.85%
2007-08-22 0 4.690 4.680 4.690 4.630 4.690 10,600,626 49,438,637 4.6637 0.769 0.767 0.769 0.759 0.769 64,684,123 0.7643 1.30%
2007-08-21 0 4.630 4.620 4.630 4.620 4.690 17,914,778 83,326,403 4.6513 0.759 0.757 0.759 0.757 0.769 109,314,460 0.7623 0.00%
2007-08-20 0 4.630 4.620 4.630 4.570 4.670 19,960,672 92,157,058 4.6169 0.759 0.757 0.759 0.749 0.765 121,798,332 0.7566 0.65%
2007-08-17 0 4.600 4.580 4.600 4.500 4.670 45,345,602 207,484,732 4.5756 0.754 0.751 0.754 0.737 0.765 276,695,027 0.7499 -1.29%
2007-08-16 0 4.660 4.650 4.660 4.600 4.710 43,720,798 203,531,206 4.6552 0.764 0.762 0.764 0.754 0.772 266,780,610 0.7629 -0.64%
2007-08-15 0 4.690 4.680 4.690 4.660 4.750 12,506,672 58,663,224 4.6906 0.769 0.767 0.769 0.764 0.778 76,314,654 0.7687 -1.05%
2007-08-14 0 4.740 4.720 4.740 4.680 4.750 12,872,737 60,788,760 4.7223 0.777 0.774 0.777 0.767 0.778 78,548,352 0.7739 0.85%
2007-08-13 0 4.700 4.670 4.700 4.650 4.730 21,685,062 101,342,320 4.6734 0.770 0.765 0.770 0.762 0.775 132,320,414 0.7659 0.43%
2007-08-10 0 4.680 4.680 4.700 4.640 4.760 15,761,189 73,785,070 4.6814 0.767 0.767 0.770 0.760 0.780 96,173,442 0.7672 -1.27%
2007-08-09 0 4.740 4.710 4.740 4.700 4.790 13,017,679 61,618,040 4.7334 0.777 0.772 0.777 0.770 0.785 79,432,776 0.7757 0.00%
2007-08-08 0 4.740 4.720 4.740 4.670 4.740 12,058,862 56,860,718 4.7153 0.777 0.774 0.777 0.765 0.777 73,582,156 0.7728 1.07%
2007-08-07 0 4.690 4.670 4.690 4.660 4.720 11,649,415 54,625,796 4.6891 0.769 0.765 0.769 0.764 0.774 71,083,745 0.7685 0.21%
2007-08-06 0 4.680 4.670 4.680 4.670 4.710 18,452,823 86,484,951 4.6868 0.767 0.765 0.767 0.765 0.772 112,597,565 0.7681 -0.85%
2007-08-03 0 4.720 4.720 4.730 4.690 4.750 11,997,907 56,690,671 4.7250 0.774 0.774 0.775 0.769 0.778 73,210,213 0.7744 -0.42%
2007-08-02 0 4.740 4.740 4.750 4.710 4.780 15,713,644 74,432,807 4.7368 0.777 0.777 0.778 0.772 0.783 95,883,326 0.7763 0.00%
2007-08-01 0 4.740 4.740 4.750 4.720 4.800 20,174,241 96,047,434 4.7609 0.777 0.777 0.778 0.774 0.787 123,101,512 0.7802 -1.86%
2007-07-31 0 4.830 4.810 4.820 4.780 4.840 12,157,122 58,426,436 4.8059 0.792 0.788 0.790 0.783 0.793 74,181,730 0.7876 0.84%
2007-07-30 0 4.790 4.780 4.790 4.730 4.800 12,393,387 59,136,005 4.7716 0.785 0.783 0.785 0.775 0.787 75,623,399 0.7820 0.21%
2007-07-27 0 4.780 4.770 4.790 4.750 4.860 21,340,667 102,248,695 4.7913 0.783 0.782 0.785 0.778 0.796 130,218,945 0.7852 -1.44%
2007-07-26 0 4.850 4.850 4.890 4.830 4.890 15,934,613 77,553,625 4.8670 0.795 0.795 0.801 0.792 0.801 97,231,660 0.7976 0.00%
2007-07-25 0 4.850 4.840 4.850 4.820 4.870 18,001,768 87,337,691 4.8516 0.795 0.793 0.795 0.790 0.798 109,845,265 0.7951 -0.21%
2007-07-24 0 4.860 4.860 4.870 4.840 4.920 11,847,745 57,772,253 4.8762 0.796 0.796 0.798 0.793 0.806 72,293,938 0.7991 -1.02%
2007-07-23 0 4.910 4.900 4.910 4.880 4.940 8,763,007 42,914,977 4.8973 0.805 0.803 0.805 0.800 0.810 53,471,127 0.8026 -0.41%
2007-07-20 0 4.930 4.930 4.940 4.880 4.960 18,535,415 91,532,543 4.9383 0.808 0.808 0.810 0.800 0.813 113,101,534 0.8093 0.82%
2007-07-19 0 4.890 4.880 4.900 4.830 4.910 9,921,720 48,451,099 4.8833 0.801 0.800 0.803 0.792 0.805 60,541,496 0.8003 0.62%
2007-07-18 0 4.860 4.860 4.870 4.830 4.870 8,539,532 41,415,795 4.8499 0.796 0.796 0.798 0.792 0.798 52,107,502 0.7948 0.00%
2007-07-17 0 4.860 4.860 4.870 4.850 4.900 9,981,403 48,625,410 4.8716 0.796 0.796 0.798 0.795 0.803 60,905,677 0.7984 -0.41%
2007-07-16 0 4.880 4.870 4.880 4.870 4.970 5,344,771 26,256,311 4.9125 0.800 0.798 0.800 0.798 0.814 32,613,340 0.8051 -0.20%
2007-07-13 0 4.890 4.880 4.920 4.880 5.000 14,932,129 73,665,097 4.9333 0.801 0.800 0.806 0.800 0.819 91,114,588 0.8085 -0.41%
2007-07-12 0 4.910 4.910 4.920 4.890 4.970 17,524,051 86,274,934 4.9232 0.805 0.805 0.806 0.801 0.814 106,930,277 0.8068 -0.41%
2007-07-11 0 4.930 4.930 4.940 4.880 5.040 38,902,133 192,785,098 4.9556 0.808 0.808 0.810 0.800 0.826 237,377,524 0.8121 0.00%
2007-07-10 0 4.930 4.910 4.930 4.840 4.940 44,126,616 216,069,974 4.8966 0.808 0.805 0.808 0.793 0.810 269,256,878 0.8025 1.86%
2007-07-09 0 4.840 4.830 4.840 4.800 4.880 22,893,499 110,626,616 4.8322 0.793 0.792 0.793 0.787 0.800 139,694,194 0.7919 0.62%
2007-07-06 0 4.810 4.810 4.820 4.790 4.840 13,298,357 63,939,873 4.8081 0.788 0.788 0.790 0.785 0.793 81,145,449 0.7880 0.00%
2007-07-05 0 4.810 4.790 4.800 4.780 4.830 11,305,862 54,306,208 4.8034 0.788 0.785 0.787 0.783 0.792 68,987,413 0.7872 0.42%
2007-07-04 0 4.790 4.780 4.790 4.770 4.830 12,369,090 59,332,465 4.7968 0.785 0.783 0.785 0.782 0.792 75,475,141 0.7861 -0.62%
2007-07-03 0 4.820 4.820 4.830 4.790 4.860 15,828,495 76,410,612 4.8274 0.790 0.790 0.792 0.785 0.796 96,584,137 0.7911 0.21%
2007-06-29 0 4.810 4.810 4.820 4.790 4.880 10,100,911 48,631,325 4.8145 0.788 0.788 0.790 0.785 0.800 61,634,904 0.7890 -0.41%
2007-06-28 0 4.830 4.830 4.840 4.780 4.840 19,963,739 96,297,021 4.8236 0.792 0.792 0.793 0.783 0.793 121,817,046 0.7905 0.84%
2007-06-27 0 4.790 4.780 4.790 4.770 4.850 12,371,357 59,268,814 4.7908 0.785 0.783 0.785 0.782 0.795 75,488,974 0.7851 -0.42%
2007-06-26 0 4.810 4.810 4.820 4.810 4.860 9,495,347 45,881,120 4.8320 0.788 0.788 0.790 0.788 0.796 57,939,804 0.7919 -0.21%
2007-06-25 0 4.820 4.800 4.820 4.800 4.880 12,261,374 59,461,035 4.8495 0.790 0.787 0.790 0.787 0.800 74,817,867 0.7947 -0.21%
2007-06-22 0 4.830 4.810 4.830 4.750 4.880 17,614,572 85,059,905 4.8290 0.792 0.788 0.792 0.778 0.800 107,482,628 0.7914 -0.21%
2007-06-21 0 4.840 4.840 4.870 4.770 4.870 17,371,948 84,038,127 4.8376 0.793 0.793 0.798 0.782 0.798 106,002,157 0.7928 0.83%
2007-06-20 0 4.800 4.790 4.800 4.770 4.860 18,108,856 87,177,236 4.8141 0.787 0.785 0.787 0.782 0.796 110,498,707 0.7889 0.63%
2007-06-18 0 4.770 4.770 4.780 4.750 4.810 10,328,187 49,350,045 4.7782 0.782 0.782 0.783 0.778 0.788 63,021,723 0.7831 0.21%
2007-06-15 0 4.760 4.760 4.770 4.760 4.820 5,300,308 25,400,282 4.7922 0.780 0.780 0.782 0.780 0.790 32,342,031 0.7854 -0.63%
2007-06-14 0 4.790 4.780 4.790 4.760 4.820 7,030,337 33,677,203 4.7903 0.785 0.783 0.785 0.780 0.790 42,898,522 0.7850 0.84%
2007-06-13 0 4.750 4.750 4.770 4.750 4.800 12,941,773 61,734,453 4.7702 0.778 0.778 0.782 0.778 0.787 78,969,604 0.7817 -1.04%
2007-06-12 0 4.800 4.800 4.810 4.760 4.810 10,020,422 47,876,712 4.7779 0.787 0.787 0.788 0.780 0.788 61,143,767 0.7830 0.21%
2007-06-11 0 4.790 4.780 4.800 4.780 4.830 10,597,742 50,845,304 4.7977 0.785 0.783 0.787 0.783 0.792 64,666,525 0.7863 0.42%
2007-06-08 0 4.770 4.760 4.770 4.760 4.840 16,173,797 77,636,893 4.8002 0.782 0.780 0.782 0.780 0.793 98,691,141 0.7867 -1.45%
2007-06-07 0 4.840 4.830 4.850 4.790 4.880 12,072,000 58,418,858 4.8392 0.793 0.792 0.795 0.785 0.800 73,662,323 0.7931 0.00%
2007-06-06 0 4.840 4.840 4.860 4.830 4.890 17,613,945 85,529,459 4.8558 0.793 0.793 0.796 0.792 0.801 107,478,802 0.7958 0.62%
2007-06-05 0 4.810 4.800 4.810 4.800 4.870 26,684,405 128,995,038 4.8341 0.788 0.787 0.788 0.787 0.798 162,825,982 0.7922 -0.41%
2007-06-04 0 4.830 4.820 4.830 4.820 4.920 31,270,592 152,030,864 4.8618 0.792 0.790 0.792 0.790 0.806 190,810,507 0.7968 -1.02%
2007-06-01 0 4.880 4.860 4.880 4.860 4.960 20,623,602 101,116,265 4.9029 0.800 0.796 0.800 0.796 0.813 125,843,475 0.8035 -0.81%
2007-05-31 0 4.920 4.930 4.940 4.830 4.930 19,954,978 97,535,793 4.8878 0.806 0.808 0.810 0.792 0.808 121,763,587 0.8010 1.03%
2007-05-30 0 4.870 4.860 4.870 4.840 4.970 14,403,709 70,173,645 4.8719 0.798 0.796 0.798 0.793 0.814 87,890,214 0.7984 0.00%
2007-05-29 0 4.870 4.870 4.900 4.870 4.970 18,021,328 88,636,914 4.9184 0.798 0.798 0.803 0.798 0.814 109,964,619 0.8060 -1.81%
2007-05-28 0 4.960 4.950 4.960 4.860 4.970 22,508,497 110,922,223 4.9280 0.813 0.811 0.813 0.796 0.814 137,344,944 0.8076 1.02%
2007-05-25 0 4.910 4.910 4.920 4.870 4.930 22,577,361 110,796,915 4.9074 0.805 0.805 0.806 0.798 0.808 137,765,147 0.8042 0.41%
2007-05-23 0 5.010 5.010 5.020 4.970 5.030 14,194,725 71,122,964 5.0105 0.801 0.801 0.803 0.795 0.805 88,740,533 0.8015 0.40%
2007-05-22 0 4.990 4.990 5.000 4.960 5.050 9,925,904 49,545,576 4.9915 0.798 0.798 0.800 0.793 0.808 62,053,334 0.7984 0.40%
2007-05-21 0 4.970 4.960 4.970 4.930 5.030 10,451,644 51,939,939 4.9695 0.795 0.793 0.795 0.789 0.805 65,340,079 0.7949 0.20%
2007-05-18 0 4.960 4.950 4.960 4.930 5.000 12,092,950 60,068,948 4.9673 0.793 0.792 0.793 0.789 0.800 75,600,959 0.7946 -0.80%
2007-05-17 0 5.000 5.000 5.030 4.970 5.050 18,321,003 92,028,713 5.0231 0.800 0.800 0.805 0.795 0.808 114,536,602 0.8035 0.60%
2007-05-16 0 4.970 4.960 4.970 4.920 5.000 13,075,111 64,817,243 4.9573 0.795 0.793 0.795 0.787 0.800 81,741,092 0.7930 0.00%
2007-05-15 0 4.970 4.950 4.970 4.960 5.020 12,620,981 62,966,502 4.9890 0.795 0.792 0.795 0.793 0.803 78,902,027 0.7980 -1.00%
2007-05-14 0 5.020 5.000 5.030 4.970 5.030 32,645,931 163,199,638 4.9991 0.803 0.800 0.805 0.795 0.805 204,091,119 0.7996 1.62%
2007-05-11 0 4.940 4.930 4.940 4.870 4.970 19,513,632 96,188,285 4.9293 0.790 0.789 0.790 0.779 0.795 121,992,508 0.7885 0.00%
2007-05-10 0 4.940 4.940 4.950 4.870 4.950 21,729,047 105,960,180 4.8764 0.790 0.790 0.792 0.779 0.792 135,842,519 0.7800 0.82%
2007-05-09 0 4.900 4.890 4.900 4.860 4.940 9,966,887 48,752,805 4.8915 0.784 0.782 0.784 0.777 0.790 62,309,545 0.7824 0.62%
2007-05-08 0 4.870 4.860 4.870 4.870 4.970 9,362,163 45,919,073 4.9048 0.779 0.777 0.779 0.779 0.795 58,529,019 0.7846 -1.81%
2007-05-07 0 4.960 4.930 4.960 4.900 4.960 48,882,531 241,371,985 4.9378 0.793 0.789 0.793 0.784 0.793 305,596,751 0.7898 1.64%
2007-05-04 0 4.880 4.870 4.880 4.850 4.900 21,689,036 105,954,155 4.8851 0.781 0.779 0.781 0.776 0.784 135,592,384 0.7814 -0.20%
2007-05-03 0 4.890 4.880 4.890 4.870 4.900 17,281,957 84,390,690 4.8832 0.782 0.781 0.782 0.779 0.784 108,040,844 0.7811 0.62%
2007-05-02 0 4.860 4.860 4.870 4.830 4.870 18,247,519 88,503,808 4.8502 0.777 0.777 0.779 0.773 0.779 114,077,205 0.7758 0.62%
2007-04-30 0 4.830 4.830 4.850 4.830 4.900 9,400,680 45,639,136 4.8549 0.773 0.773 0.776 0.773 0.784 58,769,814 0.7766 -0.82%
2007-04-27 0 4.870 4.870 4.880 4.850 4.940 14,653,985 71,632,208 4.8882 0.779 0.779 0.781 0.776 0.790 91,611,668 0.7819 -1.42%
2007-04-26 0 4.940 4.930 4.940 4.890 4.950 25,111,515 123,647,993 4.9240 0.790 0.789 0.790 0.782 0.792 156,988,545 0.7876 1.44%
2007-04-25 0 4.870 4.870 4.880 4.850 4.910 17,636,852 86,079,169 4.8806 0.779 0.779 0.781 0.776 0.785 110,259,525 0.7807 0.00%
2007-04-24 0 4.870 4.870 4.880 4.850 4.910 10,396,632 50,783,807 4.8846 0.779 0.779 0.781 0.776 0.785 64,996,163 0.7813 -0.20%
2007-04-23 0 4.880 4.860 4.890 4.850 4.910 16,224,330 79,238,314 4.8839 0.781 0.777 0.782 0.776 0.785 101,428,924 0.7812 1.04%
2007-04-20 0 4.830 4.810 4.820 4.810 4.880 13,432,318 65,048,201 4.8427 0.773 0.769 0.771 0.769 0.781 83,974,227 0.7746 0.00%
2007-04-19 0 4.830 4.810 4.830 4.800 4.880 8,385,290 40,501,216 4.8300 0.773 0.769 0.773 0.768 0.781 52,421,946 0.7726 -1.02%
2007-04-18 0 4.880 4.870 4.880 4.840 4.900 13,351,046 64,973,713 4.8666 0.781 0.779 0.781 0.774 0.784 83,466,142 0.7784 -0.41%
2007-04-17 0 4.900 4.890 4.900 4.870 4.950 26,682,581 131,413,433 4.9251 0.784 0.782 0.784 0.779 0.792 166,810,308 0.7878 -0.81%
2007-04-16 0 4.940 4.920 4.950 4.830 4.980 31,724,635 156,035,019 4.9184 0.790 0.787 0.792 0.773 0.797 198,331,494 0.7867 1.23%
2007-04-13 0 4.880 4.860 4.870 4.830 4.890 27,702,672 134,905,196 4.8698 0.781 0.777 0.779 0.773 0.782 173,187,566 0.7790 1.04%
2007-04-12 0 4.830 4.830 4.840 4.800 4.850 14,399,843 69,534,082 4.8288 0.773 0.773 0.774 0.768 0.776 90,022,860 0.7724 -0.41%
2007-04-11 0 4.850 4.850 4.860 4.700 4.950 77,054,971 370,352,100 4.8063 0.776 0.776 0.777 0.752 0.792 481,721,145 0.7688 2.97%
2007-04-10 0 4.710 4.710 4.720 4.700 4.740 12,220,301 57,639,079 4.7167 0.753 0.753 0.755 0.752 0.758 76,397,114 0.7545 0.00%
2007-04-04 0 4.710 4.690 4.710 4.680 4.770 13,931,234 65,661,146 4.7132 0.753 0.750 0.753 0.749 0.763 87,093,278 0.7539 -0.42%
2007-04-03 0 4.730 4.720 4.730 4.720 4.750 8,821,708 41,762,944 4.7341 0.757 0.755 0.757 0.755 0.760 55,150,281 0.7573 0.00%
2007-04-02 0 4.730 4.720 4.730 4.650 4.740 11,318,311 53,329,745 4.7118 0.757 0.755 0.757 0.744 0.758 70,758,183 0.7537 0.85%
2007-03-30 0 4.690 4.690 4.700 4.680 4.720 6,213,294 29,194,794 4.6988 0.750 0.750 0.752 0.749 0.755 38,843,375 0.7516 -0.21%
2007-03-29 0 4.700 4.700 4.710 4.640 4.740 20,262,942 95,147,543 4.6956 0.752 0.752 0.753 0.742 0.758 126,676,936 0.7511 -0.63%
2007-03-28 0 4.730 4.730 4.740 4.700 4.750 10,502,336 49,655,686 4.7281 0.757 0.757 0.758 0.752 0.760 65,656,988 0.7563 0.42%
2007-03-27 0 4.710 4.710 4.720 4.700 4.750 6,804,495 32,150,418 4.7249 0.753 0.753 0.755 0.752 0.760 42,539,360 0.7558 -0.21%
2007-03-26 0 4.720 4.710 4.720 4.700 4.750 8,617,953 40,701,048 4.7228 0.755 0.753 0.755 0.752 0.760 53,876,475 0.7555 0.00%
2007-03-23 0 4.720 4.700 4.720 4.690 4.730 4,927,923 23,210,234 4.7099 0.755 0.752 0.755 0.750 0.757 30,807,678 0.7534 0.43%
2007-03-22 0 4.700 4.690 4.700 4.680 4.720 11,337,105 53,368,415 4.7074 0.752 0.750 0.752 0.749 0.755 70,875,677 0.7530 1.08%
2007-03-21 0 4.650 4.650 4.680 4.640 4.730 8,346,517 39,012,937 4.6742 0.744 0.744 0.749 0.742 0.757 52,179,550 0.7477 -0.43%
2007-03-20 0 4.670 4.660 4.670 4.640 4.700 6,217,545 29,026,214 4.6684 0.747 0.745 0.747 0.742 0.752 38,869,950 0.7468 0.21%
2007-03-19 0 4.660 4.640 4.650 4.620 4.690 6,960,082 32,532,544 4.6742 0.745 0.742 0.744 0.739 0.750 43,512,036 0.7477 0.00%
2007-03-16 0 4.660 4.640 4.700 4.610 4.690 8,100,925 37,726,577 4.6571 0.745 0.742 0.752 0.737 0.750 50,644,194 0.7449 -0.43%
2007-03-15 0 4.680 4.660 4.680 4.630 4.680 6,498,130 30,256,440 4.6562 0.749 0.745 0.749 0.741 0.749 40,624,071 0.7448 1.30%
2007-03-14 0 4.620 4.600 4.620 4.590 4.660 14,235,119 65,677,243 4.6137 0.739 0.736 0.739 0.734 0.745 88,993,062 0.7380 -1.49%
2007-03-13 0 4.690 4.680 4.690 4.670 4.720 9,066,917 42,560,720 4.6941 0.750 0.749 0.750 0.747 0.755 56,683,243 0.7509 -0.42%
2007-03-12 0 4.710 4.710 4.730 4.690 4.780 11,771,208 55,703,038 4.7321 0.753 0.753 0.757 0.750 0.765 73,589,539 0.7569 -1.26%
2007-03-09 0 4.770 4.770 4.780 4.630 4.780 24,711,765 116,303,545 4.7064 0.763 0.763 0.765 0.741 0.765 154,489,445 0.7528 1.92%
2007-03-08 0 4.680 4.680 4.690 4.610 4.690 12,527,693 58,414,654 4.6628 0.749 0.749 0.750 0.737 0.750 78,318,823 0.7459 1.08%
2007-03-07 0 4.630 4.630 4.640 4.590 4.690 15,583,344 72,224,731 4.6347 0.741 0.741 0.742 0.734 0.750 97,421,701 0.7414 -0.22%
2007-03-06 0 4.640 4.630 4.650 4.510 4.650 15,214,013 70,016,926 4.6021 0.742 0.741 0.744 0.721 0.744 95,112,770 0.7361 0.65%
2007-03-05 0 4.610 4.600 4.620 4.560 4.670 19,244,043 88,359,392 4.5915 0.737 0.736 0.739 0.729 0.747 120,307,130 0.7344 -1.71%
2007-03-02 0 4.690 4.680 4.690 4.610 4.720 11,824,981 55,285,159 4.6753 0.750 0.749 0.750 0.737 0.755 73,925,709 0.7478 1.74%
2007-03-01 0 4.610 4.610 4.620 4.580 4.690 17,543,201 81,084,752 4.6220 0.737 0.737 0.739 0.733 0.750 109,674,052 0.7393 0.00%
2007-02-28 0 4.610 4.610 4.640 4.570 4.640 17,508,073 80,602,031 4.6037 0.737 0.737 0.742 0.731 0.742 109,454,444 0.7364 -1.50%
2007-02-27 0 4.680 4.670 4.680 4.660 4.730 11,210,566 52,505,560 4.6836 0.749 0.747 0.749 0.745 0.757 70,084,598 0.7492 -0.64%
2007-02-26 0 4.710 4.700 4.710 4.700 4.740 7,424,947 35,060,673 4.7220 0.753 0.752 0.753 0.752 0.758 46,418,212 0.7553 -0.42%
2007-02-23 0 4.730 4.720 4.740 4.700 4.770 8,073,616 38,122,640 4.7219 0.757 0.755 0.758 0.752 0.763 50,473,467 0.7553 -0.21%
2007-02-22 0 4.740 4.730 4.740 4.730 4.800 9,827,799 46,715,022 4.7534 0.758 0.757 0.758 0.757 0.768 61,440,015 0.7603 -0.84%
2007-02-21 0 4.780 4.770 4.780 4.670 4.780 21,545,926 102,063,716 4.7370 0.765 0.763 0.765 0.747 0.765 134,697,710 0.7577 2.36%
2007-02-16 0 4.670 4.660 4.670 4.650 4.700 16,673,103 77,816,319 4.6672 0.747 0.745 0.747 0.744 0.752 104,234,499 0.7466 0.21%
2007-02-15 0 4.660 4.650 4.660 4.650 4.700 8,543,319 39,922,979 4.6730 0.745 0.744 0.745 0.744 0.752 53,409,889 0.7475 -0.21%
2007-02-14 0 4.670 4.660 4.670 4.640 4.670 9,115,521 42,442,369 4.6561 0.747 0.745 0.747 0.742 0.747 56,987,098 0.7448 0.21%
2007-02-13 0 4.660 4.640 4.660 4.640 4.710 17,158,762 80,023,883 4.6637 0.745 0.742 0.745 0.742 0.753 107,270,671 0.7460 -0.21%
2007-02-12 0 4.670 4.670 4.690 4.650 4.700 15,619,997 73,254,504 4.6898 0.747 0.747 0.750 0.744 0.752 97,650,843 0.7502 0.21%
2007-02-09 0 4.660 4.660 4.670 4.660 4.700 14,498,553 67,717,183 4.6706 0.745 0.745 0.747 0.745 0.752 90,639,961 0.7471 -0.64%
2007-02-08 0 4.690 4.680 4.690 4.670 4.730 22,837,942 107,179,763 4.6931 0.750 0.749 0.750 0.747 0.757 142,774,949 0.7507 -0.42%
2007-02-07 0 4.710 4.700 4.710 4.690 4.720 12,908,886 60,744,317 4.7056 0.753 0.752 0.753 0.750 0.755 80,701,910 0.7527 0.21%
2007-02-06 0 4.700 4.700 4.710 4.680 4.720 18,176,054 85,504,451 4.7042 0.752 0.752 0.753 0.749 0.755 113,630,431 0.7525 -0.21%
2007-02-05 0 4.710 4.680 4.710 4.660 4.720 10,030,353 47,135,689 4.6993 0.753 0.749 0.753 0.745 0.755 62,706,313 0.7517 -0.21%
2007-02-02 0 4.720 4.720 4.730 4.700 4.740 15,047,115 71,057,737 4.7223 0.755 0.755 0.757 0.752 0.758 94,069,382 0.7554 0.00%
2007-02-01 0 4.720 4.710 4.720 4.690 4.740 18,746,240 88,500,419 4.7210 0.755 0.753 0.755 0.750 0.758 117,195,037 0.7552 0.85%
2007-01-31 0 4.680 4.670 4.680 4.650 4.700 18,309,980 85,494,925 4.6693 0.749 0.747 0.749 0.744 0.752 114,467,690 0.7469 -0.21%
2007-01-30 0 4.690 4.680 4.690 4.640 4.700 7,796,292 36,405,165 4.6695 0.750 0.749 0.750 0.742 0.752 48,739,733 0.7469 0.00%
2007-01-29 0 4.690 4.660 4.690 4.660 4.700 3,123,125 14,609,817 4.6779 0.750 0.745 0.750 0.745 0.752 19,524,702 0.7483 0.43%
2007-01-26 0 4.670 4.660 4.670 4.650 4.700 18,030,690 84,249,159 4.6725 0.747 0.745 0.747 0.744 0.752 112,721,665 0.7474 -0.21%
2007-01-25 0 4.680 4.660 4.680 4.660 4.700 25,182,803 117,706,449 4.6741 0.749 0.745 0.749 0.745 0.752 157,434,213 0.7477 0.43%
2007-01-24 0 4.660 4.660 4.670 4.650 4.710 20,550,371 96,120,925 4.6773 0.745 0.745 0.747 0.744 0.753 128,473,843 0.7482 -0.85%
2007-01-23 0 4.700 4.690 4.700 4.680 4.710 11,314,262 53,087,948 4.6921 0.752 0.750 0.752 0.749 0.753 70,732,870 0.7505 -0.21%
2007-01-22 0 4.710 4.710 4.720 4.700 4.740 10,230,474 48,251,559 4.7165 0.753 0.753 0.755 0.752 0.758 63,957,401 0.7544 0.21%
2007-01-19 0 4.700 4.700 4.710 4.670 4.710 12,968,358 60,812,134 4.6893 0.752 0.752 0.753 0.747 0.753 81,073,709 0.7501 0.64%
2007-01-18 0 4.670 4.670 4.690 4.660 4.710 13,482,407 63,053,752 4.6767 0.747 0.747 0.750 0.745 0.753 84,287,366 0.7481 -0.64%
2007-01-17 0 4.700 4.670 4.700 4.670 4.730 16,525,072 77,636,600 4.6981 0.752 0.747 0.752 0.747 0.757 103,309,060 0.7515 -0.84%
2007-01-16 0 4.740 4.720 4.750 4.730 4.760 8,573,849 40,655,937 4.7419 0.758 0.755 0.760 0.757 0.761 53,600,752 0.7585 -0.21%
2007-01-15 0 4.750 4.740 4.750 4.730 4.780 7,039,867 33,390,083 4.7430 0.760 0.758 0.760 0.757 0.765 44,010,824 0.7587 0.00%
2007-01-12 0 4.750 4.730 4.750 4.730 4.780 26,160,509 124,231,837 4.7488 0.760 0.757 0.760 0.757 0.765 163,546,494 0.7596 -0.21%
2007-01-11 0 4.760 4.750 4.760 4.750 4.810 10,037,032 47,901,378 4.7725 0.761 0.760 0.761 0.760 0.769 62,748,068 0.7634 -0.42%
2007-01-10 0 4.780 4.770 4.780 4.780 4.820 26,911,903 129,307,958 4.8049 0.765 0.763 0.765 0.765 0.771 168,243,950 0.7686 -0.42%
2007-01-09 0 4.800 4.790 4.800 4.790 4.840 11,892,892 57,173,304 4.8074 0.768 0.766 0.768 0.766 0.774 74,350,265 0.7690 -0.41%
2007-01-08 0 4.820 4.800 4.820 4.800 4.880 25,644,881 123,671,729 4.8225 0.771 0.768 0.771 0.768 0.781 160,322,965 0.7714 -0.41%
2007-01-05 0 4.840 4.840 4.850 4.800 4.850 32,687,906 157,684,027 4.8239 0.774 0.774 0.776 0.768 0.776 204,353,532 0.7716 0.83%
2007-01-04 0 4.800 4.790 4.800 4.790 4.910 187,177,348 900,332,810 4.8101 0.768 0.766 0.768 0.766 0.785 1,170,168,325 0.7694 -0.62%
2007-01-03 0 4.830 4.820 4.830 4.720 4.830 29,178,477 139,758,186 4.7898 0.773 0.771 0.773 0.755 0.773 182,413,791 0.7662 2.33%
2007-01-02 0 4.720 4.720 4.730 4.690 4.720 10,995,092 51,736,701 4.7054 0.755 0.755 0.757 0.750 0.755 68,737,529 0.7527 -0.21%
2006-12-29 0 4.730 4.720 4.730 4.670 4.730 9,026,316 42,422,786 4.6999 0.757 0.755 0.757 0.747 0.757 56,429,419 0.7518 0.21%
2006-12-28 0 4.720 4.700 4.710 4.670 4.730 10,623,456 50,038,902 4.7102 0.755 0.752 0.753 0.747 0.757 66,414,189 0.7534 1.07%
2006-12-27 0 4.670 4.670 4.680 4.650 4.730 10,859,932 50,750,644 4.6732 0.747 0.747 0.749 0.744 0.757 67,892,555 0.7475 -0.85%
2006-12-22 0 4.710 4.700 4.710 4.680 4.720 19,759,164 93,009,819 4.7072 0.753 0.752 0.753 0.749 0.755 123,527,489 0.7529 0.00%
2006-12-21 0 4.710 4.700 4.710 4.700 4.760 30,980,743 146,127,860 4.7167 0.753 0.752 0.753 0.752 0.761 193,680,937 0.7545 -0.84%
2006-12-20 0 4.750 4.740 4.750 4.730 4.770 24,658,075 117,024,483 4.7459 0.760 0.758 0.760 0.757 0.763 154,153,794 0.7591 0.42%
2006-12-19 0 4.730 4.720 4.730 4.720 4.780 19,491,353 92,578,219 4.7497 0.757 0.755 0.757 0.755 0.765 121,853,227 0.7598 -1.05%
2006-12-18 0 4.780 4.760 4.780 4.750 4.800 39,027,817 185,769,906 4.7599 0.765 0.761 0.765 0.760 0.768 243,988,473 0.7614 -0.42%
2006-12-15 0 4.800 4.780 4.800 4.770 4.820 20,089,978 96,318,718 4.7944 0.768 0.765 0.768 0.763 0.771 125,595,625 0.7669 -0.41%
2006-12-14 0 4.820 4.800 4.810 4.790 4.830 20,839,116 100,015,711 4.7994 0.771 0.768 0.769 0.766 0.773 130,278,977 0.7677 0.42%
2006-12-13 0 4.800 4.800 4.810 4.790 4.810 15,651,639 75,134,402 4.8004 0.768 0.768 0.769 0.766 0.769 97,848,657 0.7679 0.00%
2006-12-12 0 4.800 4.800 4.810 4.790 4.830 11,781,417 56,519,851 4.7974 0.768 0.768 0.769 0.766 0.773 73,653,362 0.7674 -0.41%
2006-12-11 0 4.820 4.820 4.830 4.790 4.840 11,388,333 54,795,724 4.8116 0.771 0.771 0.773 0.766 0.774 71,195,936 0.7696 0.21%
2006-12-08 0 4.810 4.810 4.820 4.790 4.860 11,578,476 55,657,863 4.8070 0.769 0.769 0.771 0.766 0.777 72,384,645 0.7689 -0.21%
2006-12-07 0 4.820 4.810 4.820 4.810 4.900 24,259,863 117,880,521 4.8591 0.771 0.769 0.771 0.769 0.784 151,664,310 0.7772 -0.62%
2006-12-06 0 4.850 4.850 4.860 4.810 4.870 18,914,963 91,785,568 4.8525 0.776 0.776 0.777 0.769 0.779 118,249,835 0.7762 0.83%
2006-12-05 0 4.810 4.800 4.810 4.780 4.830 19,765,270 94,900,021 4.8014 0.769 0.768 0.769 0.765 0.773 123,565,662 0.7680 0.21%
2006-12-04 0 4.800 4.800 4.810 4.750 4.830 35,543,562 170,043,645 4.7841 0.768 0.768 0.769 0.760 0.773 222,206,110 0.7653 0.00%
2006-12-01 0 4.800 4.800 4.820 4.790 4.900 124,198,182 601,387,458 4.8422 0.768 0.768 0.771 0.766 0.784 776,444,266 0.7745 -4.95%
2006-11-30 1 - - - - - 0 0 - 0.808 - - - - 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 0.808 0.806 0.808 0.805 0.817 87,951,468 0.8083 0.00%
2006-11-28 0 5.050 5.050 5.060 5.030 5.170 21,214,853 108,483,601 5.1136 0.808 0.808 0.809 0.805 0.827 132,627,956 0.8180 -2.51%
2006-11-27 1 - - - - - 0 0 - 0.829 - - - - 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 0.829 0.827 0.829 0.813 0.838 160,200,558 0.8276 1.77%
2006-11-23 0 5.090 5.090 5.100 5.070 5.110 13,366,372 67,972,739 5.0854 0.814 0.814 0.816 0.811 0.817 83,561,955 0.8134 -0.39%
2006-11-22 0 5.110 5.100 5.110 5.080 5.120 13,342,680 68,055,132 5.1006 0.817 0.816 0.817 0.813 0.819 83,413,841 0.8159 0.20%
2006-11-21 0 5.100 5.090 5.100 5.040 5.140 20,828,192 105,770,961 5.0783 0.816 0.814 0.816 0.806 0.822 130,210,684 0.8123 0.20%
2006-11-20 0 5.090 5.090 5.100 5.070 5.200 19,375,426 99,375,759 5.1290 0.814 0.814 0.816 0.811 0.832 121,128,491 0.8204 -2.68%
2006-11-17 0 5.230 5.220 5.230 5.110 5.400 71,653,698 377,084,937 5.2626 0.837 0.835 0.837 0.817 0.864 447,954,246 0.8418 1.95%
2006-11-16 0 5.130 5.120 5.130 5.080 5.200 27,330,710 140,580,107 5.1437 0.821 0.819 0.821 0.813 0.832 170,862,188 0.8228 1.38%
2006-11-15 0 5.060 5.060 5.070 5.040 5.080 8,602,494 43,513,719 5.0583 0.809 0.809 0.811 0.806 0.813 53,779,830 0.8091 -0.20%
2006-11-14 0 5.070 5.050 5.070 5.010 5.080 14,797,863 74,469,953 5.0325 0.811 0.808 0.811 0.801 0.813 92,511,144 0.8050 0.60%
2006-11-13 0 5.040 5.030 5.040 5.030 5.130 21,156,274 107,064,707 5.0607 0.806 0.805 0.806 0.805 0.821 132,261,740 0.8095 0.40%
2006-11-10 0 5.020 5.010 5.020 5.000 5.100 27,294,167 137,318,993 5.0311 0.803 0.801 0.803 0.800 0.816 170,633,733 0.8048 -1.76%
2006-11-09 0 5.110 5.100 5.110 5.020 5.170 52,055,238 264,811,386 5.0871 0.817 0.816 0.817 0.803 0.827 325,431,423 0.8137 -0.20%
2006-11-08 0 5.120 5.130 5.140 4.800 5.170 109,115,548 546,020,716 5.0041 0.819 0.821 0.822 0.768 0.827 682,152,832 0.8004 6.89%
2006-11-07 0 4.790 4.780 4.800 4.780 4.870 27,958,877 134,994,387 4.8283 0.766 0.765 0.768 0.765 0.779 174,789,271 0.7723 -0.21%
2006-11-06 0 4.800 4.800 4.810 4.800 4.830 9,143,601 44,034,671 4.8159 0.768 0.768 0.769 0.768 0.773 57,162,645 0.7703 -0.41%
2006-11-03 0 4.820 4.820 4.830 4.800 4.830 16,171,145 77,931,167 4.8191 0.771 0.771 0.773 0.768 0.773 101,096,430 0.7709 0.21%
2006-11-02 0 4.810 4.800 4.820 4.780 4.840 22,648,606 109,096,146 4.8169 0.769 0.768 0.771 0.765 0.774 141,591,286 0.7705 -0.62%
2006-11-01 0 4.840 4.840 4.850 4.760 4.850 31,385,441 150,775,084 4.8040 0.774 0.774 0.776 0.761 0.776 196,210,970 0.7684 1.47%
2006-10-31 0 4.770 4.760 4.770 4.700 4.770 14,181,247 67,221,811 4.7402 0.763 0.761 0.763 0.752 0.763 88,656,273 0.7582 0.63%
2006-10-27 0 4.740 4.730 4.740 4.700 4.740 11,075,207 52,340,969 4.7260 0.758 0.757 0.758 0.752 0.758 69,238,380 0.7560 0.64%
2006-10-26 0 4.710 4.710 4.720 4.700 4.740 9,455,952 44,688,928 4.7260 0.753 0.753 0.755 0.752 0.758 59,115,356 0.7560 -0.21%
2006-10-25 0 4.720 4.720 4.730 4.720 4.740 11,292,444 53,316,891 4.7215 0.755 0.755 0.757 0.755 0.758 70,596,471 0.7552 0.00%
2006-10-24 0 4.720 4.700 4.720 4.670 4.730 10,671,340 50,193,888 4.7036 0.755 0.752 0.755 0.747 0.757 66,713,543 0.7524 1.07%
2006-10-23 0 4.670 4.650 4.670 4.650 4.710 16,239,292 75,810,774 4.6684 0.747 0.744 0.747 0.744 0.753 101,522,462 0.7467 -0.85%
2006-10-20 0 4.710 4.700 4.710 4.670 4.720 20,836,652 97,959,414 4.7013 0.753 0.752 0.753 0.747 0.755 130,263,573 0.7520 0.86%
2006-10-19 0 4.670 4.660 4.670 4.660 4.710 16,715,281 78,264,265 4.6822 0.747 0.745 0.747 0.745 0.753 104,498,181 0.7490 -0.85%
2006-10-18 0 4.710 4.710 4.720 4.700 4.740 7,015,214 33,085,922 4.7163 0.753 0.753 0.755 0.752 0.758 43,856,702 0.7544 -0.21%
2006-10-17 0 4.720 4.710 4.720 4.700 4.720 8,379,655 39,494,260 4.7131 0.755 0.753 0.755 0.752 0.755 52,386,718 0.7539 0.00%
2006-10-16 0 4.720 4.720 4.730 4.710 4.740 12,113,346 57,205,456 4.7225 0.755 0.755 0.757 0.753 0.758 75,728,468 0.7554 0.00%
2006-10-13 0 4.720 4.720 4.730 4.710 4.750 15,191,553 71,790,723 4.7257 0.755 0.755 0.757 0.753 0.760 94,972,358 0.7559 -0.42%
2006-10-12 0 4.740 4.730 4.740 4.730 4.760 7,476,619 35,537,930 4.7532 0.758 0.757 0.758 0.757 0.761 46,741,247 0.7603 -0.21%
2006-10-11 0 4.750 4.740 4.750 4.740 4.780 11,936,592 56,882,296 4.7654 0.760 0.758 0.760 0.758 0.765 74,623,463 0.7623 -0.42%
2006-10-10 0 4.770 4.760 4.770 4.760 4.780 7,734,842 36,902,957 4.7710 0.763 0.761 0.763 0.761 0.765 48,355,569 0.7632 0.00%
2006-10-09 0 4.770 4.760 4.770 4.740 4.790 6,662,701 31,743,881 4.7644 0.763 0.761 0.763 0.758 0.766 41,652,912 0.7621 -0.21%
2006-10-06 0 4.780 4.790 4.800 4.770 4.810 23,356,466 111,763,123 4.7851 0.765 0.766 0.768 0.763 0.769 146,016,583 0.7654 0.42%
2006-10-05 0 4.760 4.760 4.770 4.750 4.790 17,402,297 83,011,669 4.7702 0.761 0.761 0.763 0.760 0.766 108,793,168 0.7630 0.21%
2006-10-04 0 4.750 4.740 4.750 4.720 4.770 15,013,189 71,197,715 4.7423 0.760 0.758 0.760 0.755 0.763 93,857,288 0.7586 0.00%
2006-10-03 0 4.750 4.750 4.760 4.710 4.770 19,691,476 93,492,019 4.7478 0.760 0.760 0.761 0.753 0.763 123,104,327 0.7595 -0.21%
2006-09-29 0 4.760 4.760 4.770 4.750 4.780 13,514,131 64,378,889 4.7638 0.761 0.761 0.763 0.760 0.765 84,485,693 0.7620 -0.83%
2006-09-28 0 4.800 4.790 4.800 4.780 4.810 17,274,147 82,771,677 4.7917 0.768 0.766 0.768 0.765 0.769 107,992,019 0.7665 0.42%
2006-09-27 0 4.780 4.770 4.780 4.730 4.790 18,782,503 89,673,829 4.7743 0.765 0.763 0.765 0.757 0.766 117,421,741 0.7637 0.74%
2006-09-26 0 4.810 4.800 4.810 4.800 4.850 15,407,286 74,459,779 4.8328 0.759 0.757 0.759 0.757 0.765 97,640,513 0.7626 -0.41%
2006-09-25 0 4.830 4.830 4.840 4.800 4.870 13,979,210 67,561,579 4.8330 0.762 0.762 0.764 0.757 0.768 88,590,374 0.7626 0.42%
2006-09-22 0 4.810 4.810 4.820 4.800 4.840 12,607,219 60,594,819 4.8064 0.759 0.759 0.761 0.757 0.764 79,895,663 0.7584 -0.21%
2006-09-21 0 4.820 4.810 4.820 4.800 4.870 14,423,144 69,464,206 4.8162 0.761 0.759 0.761 0.757 0.768 91,403,715 0.7600 -0.41%
2006-09-20 0 4.840 4.830 4.840 4.820 4.860 15,828,040 76,552,575 4.8365 0.764 0.762 0.764 0.761 0.767 100,306,955 0.7632 -0.62%
2006-09-19 0 4.870 4.860 4.870 4.850 4.880 16,851,740 81,931,741 4.8619 0.768 0.767 0.768 0.765 0.770 106,794,444 0.7672 0.00%
2006-09-18 0 4.870 4.870 4.880 4.860 4.900 17,948,320 87,601,664 4.8808 0.768 0.768 0.770 0.767 0.773 113,743,794 0.7702 -0.61%
2006-09-15 0 4.900 4.880 4.890 4.880 4.910 18,040,484 88,346,460 4.8971 0.773 0.770 0.772 0.770 0.775 114,327,865 0.7727 -1.21%
2006-09-14 0 4.960 4.960 4.970 4.930 4.970 9,698,000 48,011,426 4.9507 0.783 0.783 0.784 0.778 0.784 61,459,085 0.7812 0.20%
2006-09-13 0 4.950 4.940 4.950 4.900 4.960 14,237,880 70,366,987 4.9422 0.781 0.780 0.781 0.773 0.783 90,229,642 0.7799 1.02%
2006-09-12 0 4.900 4.900 4.920 4.880 4.920 9,122,046 44,774,715 4.9084 0.773 0.773 0.776 0.770 0.776 57,809,094 0.7745 0.00%
2006-09-11 0 4.900 4.900 4.910 4.820 4.960 14,187,397 69,745,410 4.9160 0.773 0.773 0.775 0.761 0.783 89,909,717 0.7757 -0.20%
2006-09-08 0 4.910 4.900 4.910 4.860 4.910 9,441,017 46,061,247 4.8788 0.775 0.773 0.775 0.767 0.775 59,830,508 0.7699 0.20%
2006-09-07 0 4.900 4.870 4.900 4.820 4.900 17,842,200 86,782,370 4.8639 0.773 0.768 0.773 0.761 0.773 113,071,281 0.7675 0.41%
2006-09-06 0 4.880 4.880 4.890 4.840 4.890 11,906,595 57,981,927 4.8697 0.770 0.770 0.772 0.764 0.772 75,455,602 0.7684 0.62%
2006-09-05 0 4.850 4.850 4.860 4.850 4.880 8,614,207 41,922,637 4.8667 0.765 0.765 0.767 0.765 0.770 54,590,769 0.7679 -0.61%
2006-09-04 0 4.880 4.870 4.880 4.850 4.890 17,304,998 84,133,504 4.8618 0.770 0.768 0.770 0.765 0.772 109,666,873 0.7672 0.62%
2006-09-01 0 4.850 4.840 4.850 4.810 4.880 19,637,246 95,181,170 4.8470 0.765 0.764 0.765 0.759 0.770 124,447,016 0.7648 -0.41%
2006-08-31 0 4.870 4.860 4.870 4.790 4.880 50,513,016 243,145,971 4.8135 0.768 0.767 0.768 0.756 0.770 320,115,872 0.7596 1.88%
2006-08-30 0 4.780 4.770 4.780 4.690 4.780 13,748,585 65,114,758 4.7361 0.754 0.753 0.754 0.740 0.754 87,128,836 0.7473 1.70%
2006-08-29 0 4.700 4.690 4.700 4.670 4.720 12,305,429 57,707,351 4.6896 0.742 0.740 0.742 0.737 0.745 77,983,131 0.7400 0.21%
2006-08-28 0 4.690 4.690 4.700 4.650 4.710 8,072,277 37,801,806 4.6829 0.740 0.740 0.742 0.734 0.743 51,156,399 0.7389 0.21%
2006-08-25 0 4.680 4.680 4.700 4.660 4.700 10,316,395 48,317,300 4.6835 0.738 0.738 0.742 0.735 0.742 65,378,036 0.7390 -0.21%
2006-08-24 0 4.690 4.690 4.700 4.690 4.710 8,319,834 39,086,526 4.6980 0.740 0.740 0.742 0.740 0.743 52,725,240 0.7413 -0.64%
2006-08-23 0 4.720 4.720 4.730 4.700 4.750 9,259,641 43,712,728 4.7208 0.745 0.745 0.746 0.742 0.750 58,681,074 0.7449 -0.63%
2006-08-22 0 4.750 4.740 4.750 4.740 4.800 13,273,736 63,309,352 4.7695 0.750 0.748 0.750 0.748 0.757 84,119,578 0.7526 0.21%
2006-08-21 0 4.740 4.730 4.740 4.710 4.800 14,940,621 70,845,644 4.7418 0.748 0.746 0.748 0.743 0.757 94,683,119 0.7482 -1.25%
2006-08-18 0 4.800 4.790 4.800 4.780 4.800 2,349,902 11,264,147 4.7935 0.757 0.756 0.757 0.754 0.757 14,892,022 0.7564 0.21%
2006-08-17 0 4.790 4.790 4.800 4.790 4.820 6,867,688 32,974,292 4.8014 0.756 0.756 0.757 0.756 0.761 43,522,563 0.7576 -0.21%
2006-08-16 0 4.800 4.790 4.800 4.780 4.810 6,510,449 31,219,681 4.7953 0.757 0.756 0.757 0.754 0.759 41,258,634 0.7567 -0.21%
2006-08-15 0 4.810 4.790 4.810 4.790 4.820 6,210,915 29,857,090 4.8072 0.759 0.756 0.759 0.756 0.761 39,360,399 0.7586 0.21%
2006-08-14 0 4.800 4.800 4.810 4.780 4.820 2,954,595 14,210,257 4.8095 0.757 0.757 0.759 0.754 0.761 18,724,139 0.7589 -0.21%
2006-08-11 0 4.810 4.800 4.810 4.770 4.830 9,045,612 43,470,180 4.8057 0.759 0.757 0.759 0.753 0.762 57,324,710 0.7583 0.84%
2006-08-10 0 4.770 4.770 4.780 4.770 4.820 8,623,272 41,283,772 4.7875 0.753 0.753 0.754 0.753 0.761 54,648,217 0.7554 -1.04%
2006-08-09 0 4.820 4.820 4.830 4.770 4.830 11,683,162 56,228,101 4.8127 0.761 0.761 0.762 0.753 0.762 74,039,641 0.7594 0.42%
2006-08-08 0 4.800 4.790 4.800 4.780 4.830 9,241,923 44,355,110 4.7993 0.757 0.756 0.757 0.754 0.762 58,568,790 0.7573 -0.21%
2006-08-07 0 4.810 4.800 4.810 4.750 4.860 17,938,259 86,125,830 4.8012 0.759 0.757 0.759 0.750 0.767 113,680,035 0.7576 -1.23%
2006-08-04 0 4.870 4.870 4.880 4.860 4.900 12,454,265 60,777,058 4.8800 0.768 0.768 0.770 0.767 0.773 78,926,348 0.7700 -0.41%
2006-08-03 0 4.890 4.890 4.900 4.860 4.900 20,770,334 101,398,744 4.8819 0.772 0.772 0.773 0.767 0.773 131,627,729 0.7703 0.62%
2006-08-02 0 4.860 4.870 4.880 4.860 4.900 17,025,014 83,098,527 4.8810 0.767 0.768 0.770 0.767 0.773 107,892,532 0.7702 0.21%
2006-08-01 0 4.850 4.850 4.860 4.850 4.900 9,927,141 48,380,595 4.8736 0.765 0.765 0.767 0.765 0.773 62,911,219 0.7690 -0.82%
2006-07-31 0 4.890 4.890 4.900 4.830 4.910 13,496,164 65,737,941 4.8709 0.772 0.772 0.773 0.762 0.775 85,529,170 0.7686 1.03%
2006-07-28 0 4.840 4.840 4.850 4.830 4.890 21,494,904 104,267,448 4.8508 0.764 0.764 0.765 0.762 0.772 136,219,543 0.7654 -0.21%
2006-07-27 0 4.850 4.850 4.860 4.820 4.900 45,989,045 223,005,481 4.8491 0.765 0.765 0.767 0.761 0.773 291,446,134 0.7652 -1.02%
2006-07-26 0 4.900 4.900 4.920 4.880 4.940 24,673,643 120,896,697 4.8998 0.773 0.773 0.776 0.770 0.780 156,364,149 0.7732 -1.21%
2006-07-25 1 - - - - - 0 0 - 0.783 - - - - 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 0.783 0.781 0.783 0.781 0.789 58,653,666 0.7846 -0.80%
2006-07-21 0 5.000 4.975 5.000 4.950 5.000 8,998,439 44,782,944 4.9767 0.789 0.785 0.789 0.781 0.789 57,025,760 0.7853 0.00%
2006-07-20 0 5.000 4.975 5.000 4.950 5.000 13,260,985 65,968,905 4.9747 0.789 0.785 0.789 0.781 0.789 84,038,771 0.7850 1.01%
2006-07-19 0 4.950 4.925 4.950 4.900 4.975 15,672,602 77,310,595 4.9329 0.781 0.777 0.781 0.773 0.785 99,321,899 0.7784 0.00%
2006-07-18 0 4.950 4.950 4.975 4.925 4.975 17,366,595 85,952,484 4.9493 0.781 0.781 0.785 0.777 0.785 110,057,232 0.7810 0.00%
2006-07-17 0 4.950 4.925 4.950 4.925 5.050 35,607,660 176,933,408 4.9690 0.781 0.777 0.781 0.777 0.797 225,656,237 0.7841 -1.98%
2006-07-14 0 5.050 5.000 5.050 5.000 5.100 21,010,216 106,021,617 5.0462 0.797 0.789 0.797 0.789 0.805 133,147,932 0.7963 -0.98%
2006-07-13 0 5.100 5.100 5.150 4.950 5.150 58,722,984 294,350,708 5.0125 0.805 0.805 0.813 0.781 0.813 372,144,859 0.7910 2.00%
2006-07-12 0 5.000 4.975 5.000 4.950 5.000 44,013,494 218,705,138 4.9690 0.789 0.785 0.789 0.781 0.789 278,926,485 0.7841 -1.96%
2006-07-11 0 5.100 5.000 5.050 5.000 5.250 135,371,872 690,676,970 5.1021 0.805 0.789 0.797 0.789 0.828 857,891,456 0.8051 -8.11%
2006-07-10 1 - - - - - 0 0 - 0.876 - - - - 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 0.876 0.868 0.876 0.868 0.892 166,033,954 0.8774 0.00%
2006-07-06 0 5.550 5.500 5.550 5.500 5.550 33,610,034 185,567,091 5.5212 0.876 0.868 0.876 0.868 0.876 212,996,693 0.8712 0.00%
2006-07-05 0 5.550 5.500 5.550 5.500 5.550 7,211,874 39,882,187 5.5301 0.876 0.868 0.876 0.868 0.876 45,703,771 0.8726 -0.89%
2006-07-04 0 5.600 5.550 5.600 5.500 5.600 19,729,465 109,395,268 5.5448 0.884 0.876 0.884 0.868 0.884 125,031,435 0.8749 0.00%
2006-07-03 0 5.600 5.550 5.600 5.500 5.650 22,672,052 126,306,759 5.5710 0.884 0.876 0.884 0.868 0.892 143,679,477 0.8791 0.90%
2006-06-30 0 5.550 5.500 5.550 5.400 5.600 57,068,003 313,929,052 5.5010 0.876 0.868 0.876 0.852 0.884 361,656,757 0.8680 0.91%
2006-06-29 0 5.500 5.450 5.500 5.400 5.550 32,431,986 177,526,233 5.4738 0.868 0.860 0.868 0.852 0.876 205,531,055 0.8637 0.92%
2006-06-28 0 5.450 5.450 5.500 5.350 5.500 39,681,955 216,208,658 5.4485 0.860 0.860 0.868 0.844 0.868 251,476,246 0.8598 -0.91%
2006-06-27 0 5.500 5.450 5.500 5.450 5.650 30,123,992 167,749,204 5.5686 0.868 0.860 0.868 0.860 0.892 190,904,617 0.8787 -2.65%
2006-06-26 0 5.650 5.650 5.700 5.500 5.700 62,838,067 352,964,797 5.6171 0.892 0.892 0.899 0.868 0.899 398,223,353 0.8863 2.73%
2006-06-23 0 5.500 5.450 5.500 5.500 5.750 154,096,881 866,259,958 5.6215 0.868 0.860 0.868 0.868 0.907 976,557,358 0.8871 -4.35%
2006-06-22 0 5.750 5.700 5.750 5.650 5.800 60,763,279 344,977,635 5.6774 0.907 0.899 0.907 0.892 0.915 385,074,810 0.8959 10.58%
2006-06-21 1 - - - - - 0 0 - 0.821 - - - - 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 0.821 0.813 0.821 0.805 0.852 938,641,539 0.8228 8.33%
2006-06-19 1 - - - - - 0 0 - 0.757 - - - - 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 0.757 0.753 0.761 0.742 0.761 94,433,861 0.7483 3.23%
2006-06-15 0 4.650 4.650 4.675 4.625 4.700 9,673,168 45,097,116 4.6621 0.734 0.734 0.738 0.730 0.742 61,301,717 0.7357 0.00%
2006-06-14 0 4.650 4.650 4.675 4.525 4.775 12,639,292 58,413,604 4.6216 0.734 0.734 0.738 0.714 0.753 80,098,919 0.7293 1.64%
2006-06-13 0 4.575 4.575 4.600 4.525 4.625 21,549,821 98,862,036 4.5876 0.722 0.722 0.726 0.714 0.730 136,567,568 0.7239 -1.61%
2006-06-12 0 4.650 4.650 4.675 4.600 4.675 3,898,246 18,131,675 4.6512 0.734 0.734 0.738 0.726 0.738 24,704,334 0.7339 -0.53%
2006-06-09 0 4.675 4.625 4.675 4.575 4.700 13,313,044 61,734,301 4.6371 0.738 0.730 0.738 0.722 0.742 84,368,684 0.7317 0.54%
2006-06-08 0 4.650 4.625 4.650 4.600 4.750 25,849,851 120,828,693 4.6743 0.734 0.730 0.734 0.726 0.750 163,818,126 0.7376 -2.62%
2006-06-07 0 4.775 4.775 4.825 4.750 4.875 9,398,291 45,075,926 4.7962 0.753 0.753 0.761 0.750 0.769 59,559,740 0.7568 -2.05%
2006-06-06 0 4.875 4.850 4.875 4.725 4.900 20,781,944 100,318,135 4.8272 0.769 0.765 0.769 0.746 0.773 131,701,305 0.7617 2.63%
2006-06-05 0 4.750 4.750 4.775 4.750 4.825 12,164,453 58,101,997 4.7764 0.750 0.750 0.753 0.750 0.761 77,089,724 0.7537 -1.04%
2006-06-02 0 4.800 4.775 4.800 4.725 4.825 30,980,304 148,198,145 4.7836 0.757 0.753 0.757 0.746 0.761 196,331,319 0.7548 1.05%
2006-06-01 0 4.750 4.750 4.775 4.725 4.825 20,563,147 98,536,102 4.7919 0.750 0.750 0.753 0.746 0.761 130,314,724 0.7561 -1.55%
2006-05-30 0 4.825 4.825 4.850 4.825 4.900 10,251,733 49,833,372 4.8610 0.761 0.761 0.765 0.761 0.773 64,968,254 0.7670 -1.03%
2006-05-29 0 4.875 4.875 4.900 4.875 4.950 8,390,399 41,195,961 4.9099 0.769 0.769 0.773 0.769 0.781 53,172,432 0.7748 -1.02%
2006-05-26 0 4.925 4.875 4.900 4.850 4.925 19,325,098 94,599,076 4.8951 0.777 0.769 0.773 0.765 0.777 122,468,842 0.7724 0.51%
2006-05-25 0 4.900 4.875 4.900 4.850 4.925 13,930,348 68,067,789 4.8863 0.773 0.769 0.773 0.765 0.777 88,280,722 0.7710 1.03%
2006-05-24 0 4.850 4.850 4.875 4.800 4.900 13,546,606 65,593,112 4.8420 0.765 0.765 0.769 0.757 0.773 85,848,835 0.7641 -1.02%
2006-05-23 0 4.900 4.875 4.900 4.850 4.925 11,838,757 57,871,490 4.8883 0.773 0.769 0.773 0.765 0.777 75,025,693 0.7714 -0.51%
2006-05-22 0 4.925 4.900 4.925 4.875 5.050 16,888,122 83,313,754 4.9333 0.777 0.773 0.777 0.769 0.797 107,025,007 0.7785 -2.48%
2006-05-19 0 5.050 5.000 5.050 4.950 5.050 7,335,120 36,597,027 4.9893 0.797 0.789 0.797 0.781 0.797 46,484,818 0.7873 1.51%
2006-05-18 0 4.975 4.950 4.975 4.900 5.000 19,213,719 95,376,835 4.9640 0.785 0.781 0.785 0.773 0.789 121,763,001 0.7833 -0.10%
2006-05-17 0 5.100 5.100 5.150 5.050 5.150 25,000,798 127,695,691 5.1077 0.786 0.786 0.794 0.778 0.794 162,255,196 0.7870 0.00%
2006-05-16 0 5.100 5.050 5.100 5.050 5.200 33,416,937 170,983,933 5.1167 0.786 0.778 0.786 0.778 0.801 216,875,943 0.7884 -1.92%
2006-05-15 0 5.200 5.150 5.200 5.150 5.300 17,975,482 93,505,133 5.2018 0.801 0.794 0.801 0.794 0.817 116,660,890 0.8015 -1.89%
2006-05-12 0 5.300 5.250 5.300 5.250 5.400 25,920,236 137,985,974 5.3235 0.817 0.809 0.817 0.809 0.832 168,222,349 0.8203 -0.93%
2006-05-11 0 5.350 5.350 5.400 5.200 5.450 45,588,506 243,526,937 5.3418 0.824 0.824 0.832 0.801 0.840 295,869,434 0.8231 2.88%
2006-05-10 0 5.200 5.200 5.250 5.200 5.250 6,124,113 31,869,191 5.2039 0.801 0.801 0.809 0.801 0.809 39,745,497 0.8018 0.00%
2006-05-09 0 5.200 5.200 5.250 5.200 5.300 17,054,732 89,113,205 5.2251 0.801 0.801 0.809 0.801 0.817 110,685,222 0.8051 -0.95%
2006-05-08 0 5.250 5.200 5.250 5.200 5.300 13,037,727 68,302,724 5.2389 0.809 0.801 0.809 0.801 0.817 84,614,857 0.8072 0.00%
2006-05-04 0 5.250 5.250 5.300 5.250 5.300 10,701,724 56,202,405 5.2517 0.809 0.809 0.817 0.809 0.817 69,454,196 0.8092 -0.94%
2006-05-03 0 5.300 5.250 5.300 5.200 5.350 22,868,114 120,650,148 5.2759 0.817 0.809 0.817 0.801 0.824 148,414,075 0.8129 1.92%
2006-05-02 0 5.200 5.200 5.250 5.150 5.250 8,320,388 43,254,442 5.1986 0.801 0.801 0.809 0.794 0.809 53,999,324 0.8010 0.97%
2006-04-28 0 5.150 5.150 5.200 5.100 5.200 9,880,343 51,064,509 5.1683 0.794 0.794 0.801 0.786 0.801 64,123,433 0.7963 -0.96%
2006-04-27 0 5.200 5.150 5.250 5.150 5.250 9,033,080 46,850,694 5.1866 0.801 0.794 0.809 0.794 0.809 58,624,695 0.7992 0.00%
2006-04-26 0 5.200 5.150 5.200 5.100 5.200 8,208,844 42,329,351 5.1566 0.801 0.794 0.801 0.786 0.801 53,275,403 0.7945 0.00%
2006-04-25 0 5.200 5.150 5.200 5.150 5.250 7,987,400 41,337,507 5.1753 0.801 0.794 0.801 0.794 0.809 51,838,231 0.7974 0.97%
2006-04-24 0 5.150 5.150 5.200 5.150 5.250 6,724,998 34,996,797 5.2040 0.794 0.794 0.801 0.794 0.809 43,645,242 0.8018 -1.90%
2006-04-21 0 5.250 5.250 5.300 5.250 5.350 14,108,756 74,696,714 5.2944 0.809 0.809 0.817 0.809 0.824 91,565,836 0.8158 -1.87%
2006-04-20 0 5.350 5.300 5.350 5.150 5.350 29,038,248 151,995,833 5.2343 0.824 0.817 0.824 0.794 0.824 188,458,249 0.8065 2.88%
2006-04-19 0 5.200 5.150 5.200 5.150 5.250 13,163,057 68,326,463 5.1908 0.801 0.794 0.801 0.794 0.809 85,428,249 0.7998 0.00%
2006-04-18 0 5.200 5.150 5.200 5.150 5.250 9,884,283 51,341,623 5.1943 0.801 0.794 0.801 0.794 0.809 64,149,003 0.8003 0.97%
2006-04-13 0 5.150 5.100 5.150 5.100 5.150 7,293,830 37,451,310 5.1347 0.794 0.786 0.794 0.786 0.794 47,336,962 0.7912 0.98%
2006-04-12 0 5.100 5.100 5.150 5.050 5.150 12,667,707 64,708,502 5.1081 0.786 0.786 0.794 0.778 0.794 82,213,427 0.7871 -0.97%
2006-04-11 0 5.150 5.100 5.150 5.100 5.200 8,908,565 45,877,496 5.1498 0.794 0.786 0.794 0.786 0.801 57,816,593 0.7935 -0.96%
2006-04-10 0 5.200 5.150 5.200 5.150 5.200 7,984,330 41,234,842 5.1645 0.801 0.794 0.801 0.794 0.801 51,818,307 0.7958 0.00%
2006-04-07 0 5.200 5.150 5.200 5.150 5.250 10,316,857 53,382,815 5.1743 0.801 0.794 0.801 0.794 0.809 66,956,409 0.7973 0.00%
2006-04-06 0 5.200 5.200 5.250 5.150 5.250 12,582,654 65,298,304 5.1895 0.801 0.801 0.809 0.794 0.809 81,661,433 0.7996 0.97%
2006-04-04 0 5.150 5.150 5.200 5.150 5.200 7,132,901 36,831,679 5.1636 0.794 0.794 0.801 0.794 0.801 46,292,532 0.7956 -0.96%
2006-04-03 0 5.200 5.200 5.250 5.050 5.250 13,324,441 68,738,916 5.1589 0.801 0.801 0.809 0.778 0.809 86,475,631 0.7949 2.97%
2006-03-31 0 5.050 5.050 5.100 5.050 5.150 17,305,162 88,221,374 5.0980 0.778 0.778 0.786 0.778 0.794 112,310,513 0.7855 -0.98%
2006-03-30 0 5.100 5.100 5.150 5.100 5.250 18,226,491 93,941,665 5.1541 0.786 0.786 0.794 0.786 0.809 118,289,939 0.7942 -2.86%
2006-03-29 0 5.250 5.200 5.300 5.200 5.300 11,951,141 62,494,345 5.2292 0.809 0.801 0.817 0.801 0.817 77,562,913 0.8057 0.00%
2006-03-28 0 5.250 5.200 5.250 5.150 5.250 23,409,436 121,652,623 5.1967 0.809 0.801 0.809 0.794 0.809 151,927,255 0.8007 1.94%
2006-03-27 0 5.150 5.150 5.200 5.150 5.200 6,217,812 32,195,669 5.1780 0.794 0.794 0.801 0.794 0.801 40,353,604 0.7978 -0.96%
2006-03-24 0 5.200 5.150 5.200 5.150 5.200 13,788,319 71,557,899 5.1897 0.801 0.794 0.801 0.794 0.801 89,486,200 0.7997 0.00%
2006-03-23 0 5.200 5.150 5.200 5.100 5.200 22,858,057 117,116,770 5.1237 0.801 0.794 0.801 0.786 0.801 148,348,805 0.7895 1.96%
2006-03-22 0 5.100 5.050 5.100 5.050 5.200 17,023,291 87,231,353 5.1242 0.786 0.778 0.786 0.778 0.801 110,481,170 0.7896 -1.92%
2006-03-21 0 5.200 5.150 5.200 5.150 5.200 4,145,821 21,402,874 5.1625 0.801 0.794 0.801 0.794 0.801 26,906,381 0.7955 0.97%
2006-03-20 0 5.150 5.150 5.200 5.150 5.250 13,067,109 67,780,478 5.1871 0.794 0.794 0.801 0.794 0.809 84,805,546 0.7992 0.00%
2006-03-17 0 5.150 5.150 5.200 5.100 5.250 13,396,688 69,327,842 5.1750 0.794 0.794 0.801 0.786 0.809 86,944,514 0.7974 -0.96%
2006-03-16 0 5.200 5.150 5.200 5.150 5.200 8,745,410 45,225,874 5.1714 0.801 0.794 0.801 0.794 0.801 56,757,717 0.7968 0.97%
2006-03-15 0 5.150 5.150 5.200 5.150 5.200 9,789,074 50,653,488 5.1745 0.794 0.794 0.801 0.794 0.801 63,531,097 0.7973 0.98%
2006-03-14 0 5.100 5.100 5.150 5.100 5.200 5,248,940 27,030,356 5.1497 0.786 0.786 0.794 0.786 0.801 34,065,624 0.7935 -2.86%
2006-03-13 0 5.250 5.200 5.250 5.150 5.250 4,692,020 24,316,839 5.1826 0.809 0.801 0.809 0.794 0.809 30,451,213 0.7986 1.94%
2006-03-10 0 5.150 5.100 5.150 5.100 5.200 8,189,870 42,155,875 5.1473 0.794 0.786 0.794 0.786 0.801 53,152,262 0.7931 -0.96%
2006-03-09 0 5.200 5.200 5.250 5.150 5.250 7,795,922 40,497,024 5.1946 0.801 0.801 0.809 0.794 0.809 50,595,539 0.8004 0.97%
2006-03-08 0 5.150 5.150 5.200 5.050 5.250 16,721,777 85,682,537 5.1240 0.794 0.794 0.801 0.778 0.809 108,524,344 0.7895 -0.96%
2006-03-07 0 5.200 5.150 5.200 5.150 5.350 27,696,162 144,500,225 5.2173 0.801 0.794 0.801 0.794 0.824 179,748,110 0.8039 -2.80%
2006-03-06 0 5.350 5.350 5.400 5.350 5.450 8,181,158 44,167,252 5.3987 0.824 0.824 0.832 0.824 0.840 53,095,721 0.8318 -0.93%
2006-03-03 0 5.400 5.400 5.450 5.400 5.450 6,094,325 32,931,994 5.4037 0.832 0.832 0.840 0.832 0.840 39,552,173 0.8326 0.00%
2006-03-02 0 5.400 5.400 5.450 5.350 5.450 17,334,113 93,733,681 5.4075 0.832 0.832 0.840 0.824 0.840 112,498,405 0.8332 0.93%
2006-03-01 0 5.350 5.350 5.400 5.300 5.400 19,444,920 103,906,745 5.3436 0.824 0.824 0.832 0.817 0.832 126,197,544 0.8234 0.00%
2006-02-28 0 5.350 5.350 5.400 5.350 5.450 7,773,337 41,783,869 5.3753 0.824 0.824 0.832 0.824 0.840 50,448,962 0.8282 -2.73%
2006-02-27 0 5.500 5.450 5.500 5.400 5.500 14,143,051 77,119,504 5.4528 0.847 0.840 0.847 0.832 0.847 91,788,410 0.8402 1.85%
2006-02-24 0 5.400 5.350 5.400 5.350 5.400 7,931,146 42,746,572 5.3897 0.832 0.824 0.832 0.824 0.832 51,473,143 0.8305 0.93%
2006-02-23 0 5.350 5.350 5.400 5.300 5.450 13,908,828 74,955,111 5.3890 0.824 0.824 0.832 0.817 0.840 90,268,303 0.8304 0.00%
2006-02-22 0 5.350 5.350 5.400 5.300 5.450 26,667,636 143,549,822 5.3829 0.824 0.824 0.832 0.817 0.840 173,072,975 0.8294 0.94%
2006-02-21 0 5.300 5.250 5.300 5.250 5.400 6,343,189 33,568,700 5.2921 0.817 0.809 0.817 0.809 0.832 41,167,301 0.8154 -1.85%
2006-02-20 0 5.400 5.350 5.400 5.300 5.450 7,658,651 41,195,964 5.3790 0.832 0.824 0.832 0.817 0.840 49,704,650 0.8288 0.93%
2006-02-17 0 5.350 5.300 5.350 5.300 5.400 12,435,614 66,480,820 5.3460 0.824 0.817 0.824 0.817 0.832 80,707,143 0.8237 0.00%
2006-02-16 0 5.350 5.300 5.350 5.200 5.400 23,793,351 126,526,464 5.3177 0.824 0.817 0.824 0.801 0.832 154,418,864 0.8194 2.88%
2006-02-15 0 5.200 5.200 5.250 5.200 5.400 23,797,078 124,886,604 5.2480 0.801 0.801 0.809 0.801 0.832 154,443,052 0.8086 -1.89%
2006-02-14 0 5.300 5.300 5.350 5.200 5.400 24,394,212 129,874,875 5.3240 0.817 0.817 0.824 0.801 0.832 158,318,452 0.8203 0.95%
2006-02-13 0 5.250 5.250 5.300 5.250 5.400 16,114,098 85,790,131 5.3239 0.809 0.809 0.817 0.809 0.832 104,580,507 0.8203 -3.67%
2006-02-10 0 5.450 5.400 5.450 5.350 5.450 22,156,749 119,741,978 5.4043 0.840 0.832 0.840 0.824 0.840 143,797,316 0.8327 0.00%
2006-02-09 0 5.450 5.400 5.450 5.400 5.600 28,315,435 154,190,929 5.4455 0.840 0.832 0.840 0.832 0.863 183,767,192 0.8391 -1.80%
2006-02-08 0 5.550 5.500 5.550 5.450 5.650 15,583,457 86,237,460 5.5339 0.855 0.847 0.855 0.840 0.871 101,136,646 0.8527 -0.89%
2006-02-07 0 5.600 5.550 5.600 5.450 5.750 101,053,786 570,578,509 5.6463 0.863 0.855 0.863 0.840 0.886 655,839,139 0.8700 2.75%
2006-02-06 0 5.450 5.400 5.450 5.200 5.450 48,946,397 262,949,432 5.3722 0.840 0.832 0.840 0.801 0.840 317,662,149 0.8278 4.81%
2006-02-03 0 5.200 5.150 5.200 5.100 5.250 20,344,777 105,333,234 5.1774 0.801 0.794 0.801 0.786 0.809 132,037,616 0.7978 -0.95%
2006-02-02 0 5.250 5.250 5.300 5.150 5.350 27,130,128 142,943,954 5.2688 0.809 0.809 0.817 0.794 0.824 176,074,549 0.8118 0.00%
2006-02-01 0 5.250 5.200 5.250 5.100 5.250 16,147,353 83,787,151 5.1889 0.809 0.801 0.809 0.786 0.809 104,796,332 0.7995 0.96%
2006-01-27 0 5.200 5.200 5.250 5.050 5.300 108,620,696 567,745,819 5.2269 0.801 0.801 0.809 0.778 0.817 704,948,390 0.8054 4.00%
2006-01-26 0 5.000 4.975 5.000 4.950 5.100 20,185,165 101,234,272 5.0153 0.770 0.767 0.770 0.763 0.786 131,001,734 0.7728 1.01%
2006-01-25 0 4.950 4.925 4.950 4.875 4.975 10,907,284 53,771,071 4.9298 0.763 0.759 0.763 0.751 0.767 70,788,280 0.7596 1.02%
2006-01-24 0 4.900 4.875 4.900 4.850 4.925 3,178,410 15,531,237 4.8865 0.755 0.751 0.755 0.747 0.759 20,627,883 0.7529 0.00%
2006-01-23 0 4.900 4.875 4.900 4.850 4.900 7,716,674 37,676,778 4.8825 0.755 0.751 0.755 0.747 0.755 50,081,219 0.7523 -1.51%
2006-01-20 0 4.975 4.925 4.975 4.925 5.000 8,868,351 43,934,845 4.9541 0.767 0.759 0.767 0.759 0.770 57,555,604 0.7633 0.51%
2006-01-19 0 4.950 4.950 4.975 4.925 4.975 6,398,392 31,723,014 4.9580 0.763 0.763 0.767 0.759 0.767 41,525,568 0.7639 0.51%
2006-01-18 0 4.925 4.900 4.925 4.850 4.950 7,569,323 37,137,142 4.9063 0.759 0.755 0.759 0.747 0.763 49,124,911 0.7560 -0.51%
2006-01-17 0 4.950 4.900 4.950 4.900 5.050 15,000,342 74,457,732 4.9637 0.763 0.755 0.763 0.755 0.778 97,352,230 0.7648 -1.00%
2006-01-16 0 5.000 5.000 5.050 5.000 5.100 9,994,043 50,437,742 5.0468 0.770 0.770 0.778 0.770 0.786 64,861,346 0.7776 -1.96%
2006-01-13 0 5.100 5.050 5.100 5.000 5.200 33,305,011 169,924,268 5.1021 0.786 0.778 0.786 0.770 0.801 216,149,544 0.7861 0.99%
2006-01-12 0 5.050 5.000 5.050 4.925 5.100 39,245,973 197,215,006 5.0251 0.778 0.770 0.778 0.759 0.786 254,706,391 0.7743 3.06%
2006-01-11 0 4.900 4.875 4.900 4.850 4.900 9,329,891 45,525,948 4.8796 0.755 0.751 0.755 0.747 0.755 60,550,999 0.7519 0.00%
2006-01-10 0 4.900 4.875 4.900 4.850 4.950 8,962,462 43,936,802 4.9023 0.755 0.751 0.755 0.747 0.763 58,166,384 0.7554 -1.01%
2006-01-09 0 4.950 4.925 4.950 4.850 4.975 20,635,590 101,375,881 4.9127 0.763 0.759 0.763 0.747 0.767 133,924,993 0.7570 2.06%
2006-01-06 0 4.850 4.825 4.850 4.825 4.875 5,029,315 24,394,343 4.8504 0.747 0.743 0.747 0.743 0.751 32,640,258 0.7474 0.00%
2006-01-05 0 4.850 4.850 4.875 4.825 4.900 9,519,788 46,208,678 4.8540 0.747 0.747 0.751 0.743 0.755 61,783,430 0.7479 0.00%
2006-01-04 0 4.850 4.825 4.875 4.825 4.875 12,648,024 61,316,757 4.8479 0.747 0.743 0.751 0.743 0.751 82,085,684 0.7470 0.52%
2006-01-03 0 4.825 4.800 4.825 4.750 4.825 8,162,209 39,114,287 4.7921 0.743 0.740 0.743 0.732 0.743 52,972,742 0.7384 1.05%
2005-12-30 0 4.775 4.750 4.775 4.750 4.825 10,477,693 50,136,481 4.7851 0.736 0.732 0.736 0.732 0.743 68,000,235 0.7373 -1.55%
2005-12-29 0 4.850 4.825 4.850 4.825 4.900 6,251,487 30,324,165 4.8507 0.747 0.743 0.747 0.743 0.755 40,572,155 0.7474 -0.51%
2005-12-28 0 4.875 4.850 4.875 4.850 4.900 2,808,366 13,671,539 4.8681 0.751 0.747 0.751 0.747 0.755 18,226,297 0.7501 0.00%
2005-12-23 0 4.875 4.875 4.900 4.850 4.925 2,362,883 11,557,617 4.8913 0.751 0.751 0.755 0.747 0.759 15,335,112 0.7537 -0.51%
2005-12-22 0 4.900 4.875 4.900 4.875 4.900 4,310,260 21,074,684 4.8894 0.755 0.751 0.755 0.751 0.755 27,973,590 0.7534 0.51%
2005-12-21 0 4.875 4.875 4.900 4.875 4.925 5,685,396 27,849,987 4.8985 0.751 0.751 0.755 0.751 0.759 36,898,224 0.7548 0.00%
2005-12-20 0 4.875 4.875 4.900 4.850 4.925 6,726,954 32,931,203 4.8954 0.751 0.751 0.755 0.747 0.759 43,657,936 0.7543 -0.51%
2005-12-19 0 4.900 4.875 4.925 4.800 4.925 7,422,191 36,169,075 4.8731 0.755 0.751 0.759 0.740 0.759 48,170,025 0.7509 2.08%
2005-12-16 0 4.800 4.800 4.825 4.800 4.850 5,775,537 27,827,365 4.8181 0.740 0.740 0.743 0.740 0.747 37,483,239 0.7424 -1.03%
2005-12-15 0 4.850 4.850 4.875 4.775 4.875 9,585,823 46,293,922 4.8294 0.747 0.747 0.751 0.736 0.751 62,211,998 0.7441 0.52%
2005-12-14 0 4.825 4.800 4.850 4.750 4.850 4,624,861 22,157,745 4.7910 0.743 0.740 0.747 0.732 0.747 30,015,351 0.7382 1.05%
2005-12-13 0 4.775 4.775 4.800 4.750 4.850 14,174,637 67,922,697 4.7918 0.736 0.736 0.740 0.732 0.747 91,993,404 0.7383 -1.55%
2005-12-12 0 4.850 4.825 4.850 4.800 4.900 5,058,637 24,529,786 4.8491 0.747 0.743 0.747 0.740 0.755 32,830,558 0.7472 -0.51%
2005-12-09 0 4.875 4.825 4.875 4.800 4.900 4,722,340 22,912,025 4.8518 0.751 0.743 0.751 0.740 0.755 30,647,990 0.7476 1.04%
2005-12-08 0 4.825 4.800 4.825 4.800 4.875 9,902,344 47,900,431 4.8373 0.743 0.740 0.743 0.740 0.751 64,266,219 0.7453 -1.03%
2005-12-07 0 4.875 4.850 4.875 4.800 4.875 8,126,309 39,234,932 4.8281 0.751 0.747 0.751 0.740 0.751 52,739,751 0.7439 1.04%
2005-12-06 0 4.825 4.800 4.850 4.800 4.925 9,211,983 44,794,671 4.8627 0.743 0.740 0.747 0.740 0.759 59,785,776 0.7493 -2.03%
2005-12-05 0 4.925 4.900 4.925 4.900 5.000 5,140,320 25,334,150 4.9285 0.759 0.755 0.759 0.755 0.770 33,360,680 0.7594 -1.50%
2005-12-02 0 5.000 5.000 5.050 4.975 5.050 11,640,496 58,233,622 5.0027 0.770 0.770 0.778 0.767 0.778 75,546,827 0.7708 0.50%
2005-12-01 0 4.975 4.950 4.975 4.900 4.975 9,118,459 45,048,131 4.9403 0.767 0.763 0.767 0.755 0.767 59,178,805 0.7612 0.51%
2005-11-30 0 4.950 4.925 4.950 4.925 5.050 10,201,106 50,758,152 4.9757 0.763 0.759 0.763 0.759 0.778 66,205,185 0.7667 -1.00%
2005-11-29 0 5.000 4.975 5.000 4.950 5.100 9,724,316 48,793,512 5.0177 0.770 0.767 0.770 0.763 0.786 63,110,817 0.7731 -1.96%
2005-11-28 0 5.100 5.050 5.100 4.975 5.100 10,512,008 53,094,360 5.0508 0.786 0.778 0.786 0.767 0.786 68,222,939 0.7782 2.00%
2005-11-25 0 5.000 5.000 5.050 4.800 5.050 26,716,643 132,666,830 4.9657 0.770 0.770 0.778 0.740 0.778 173,391,031 0.7651 3.09%
2005-11-24 0 4.850 4.850 4.875 4.850 4.925 12,549,024 61,406,976 4.8934 0.747 0.747 0.751 0.747 0.759 81,443,174 0.7540 -1.52%
2005-11-23 0 4.925 4.900 4.925 4.900 4.950 7,551,868 37,267,661 4.9349 0.759 0.755 0.759 0.755 0.763 49,011,628 0.7604 -0.51%
2005-11-22 0 4.950 4.925 4.975 4.900 4.975 6,229,355 30,846,426 4.9518 0.763 0.759 0.767 0.755 0.767 40,428,518 0.7630 0.00%
2005-11-21 0 4.950 4.950 4.975 4.925 5.000 7,677,657 38,076,706 4.9594 0.763 0.763 0.767 0.759 0.770 49,827,999 0.7642 -1.00%
2005-11-18 0 5.000 4.975 5.000 4.950 5.000 9,186,059 45,671,881 4.9719 0.770 0.767 0.770 0.763 0.770 59,617,529 0.7661 1.01%
2005-11-17 0 4.950 4.925 4.975 4.850 4.975 9,946,274 48,794,653 4.9058 0.763 0.759 0.767 0.747 0.767 64,551,325 0.7559 0.51%
2005-11-16 0 4.925 4.900 4.925 4.850 4.975 12,677,823 62,307,444 4.9147 0.759 0.755 0.759 0.747 0.767 82,279,080 0.7573 1.03%
2005-11-15 0 4.875 4.875 4.900 4.800 4.900 11,945,651 57,879,410 4.8452 0.751 0.751 0.755 0.740 0.755 77,527,283 0.7466 1.04%
2005-11-14 0 4.825 4.825 4.850 4.700 4.850 12,144,562 58,043,264 4.7794 0.743 0.743 0.747 0.724 0.747 78,818,215 0.7364 0.52%
2005-11-11 0 4.800 4.775 4.800 4.750 4.825 2,849,280 13,636,737 4.7860 0.740 0.736 0.740 0.732 0.743 18,491,829 0.7374 0.52%
2005-11-10 0 4.775 4.750 4.775 4.700 4.800 4,755,159 22,670,750 4.7676 0.736 0.732 0.736 0.724 0.740 30,860,985 0.7346 -0.52%
2005-11-09 0 4.800 4.775 4.800 4.700 4.800 6,360,655 30,335,011 4.7692 0.740 0.736 0.740 0.724 0.740 41,280,655 0.7348 2.67%
2005-11-08 0 4.675 4.675 4.700 4.675 4.725 3,494,782 16,413,927 4.6967 0.720 0.720 0.724 0.720 0.728 22,681,138 0.7237 -0.53%
2005-11-07 0 4.700 4.650 4.700 4.675 4.850 9,400,889 44,623,614 4.7467 0.724 0.716 0.724 0.720 0.747 61,011,776 0.7314 -3.59%
2005-11-04 0 4.875 4.875 4.900 4.800 4.925 10,440,199 50,874,990 4.8730 0.751 0.751 0.755 0.740 0.759 67,756,898 0.7508 0.00%
2005-11-03 0 4.875 4.850 4.875 4.775 4.900 12,197,353 59,168,531 4.8509 0.751 0.747 0.751 0.736 0.755 79,160,829 0.7474 0.00%
2005-11-02 0 4.875 4.800 4.875 4.750 4.900 18,166,702 87,507,014 4.8169 0.751 0.740 0.751 0.732 0.755 117,901,908 0.7422 0.52%
2005-11-01 0 4.850 4.850 4.900 4.700 4.875 21,129,687 101,377,165 4.7979 0.747 0.747 0.755 0.724 0.751 137,131,683 0.7393 2.11%
2005-10-31 0 4.750 4.725 4.750 4.600 4.800 8,859,542 41,560,357 4.6910 0.732 0.728 0.732 0.709 0.740 57,498,433 0.7228 2.15%
2005-10-28 0 4.650 4.650 4.675 4.450 4.700 17,813,170 81,676,061 4.5852 0.716 0.716 0.720 0.686 0.724 115,607,485 0.7065 1.64%
2005-10-27 0 4.575 4.550 4.575 4.550 4.600 5,274,144 24,095,334 4.5686 0.705 0.701 0.705 0.701 0.709 34,229,198 0.7039 -0.54%
2005-10-26 0 4.600 4.575 4.600 4.550 4.650 8,364,606 38,283,903 4.5769 0.709 0.705 0.709 0.701 0.716 54,286,299 0.7052 0.00%
2005-10-25 0 4.600 4.575 4.600 4.550 4.600 9,009,998 41,291,825 4.5829 0.709 0.705 0.709 0.701 0.709 58,474,893 0.7061 2.22%
2005-10-24 0 4.500 4.500 4.550 4.500 4.575 13,438,046 61,040,658 4.5424 0.693 0.693 0.701 0.693 0.705 87,212,928 0.6999 -1.10%
2005-10-21 0 4.550 4.550 4.575 4.500 4.600 32,594,653 148,130,642 4.5446 0.701 0.701 0.705 0.693 0.709 211,539,320 0.7003 -1.62%
2005-10-20 0 4.625 4.625 4.650 4.625 4.850 22,128,200 104,576,904 4.7260 0.713 0.713 0.716 0.713 0.747 143,612,033 0.7282 -3.65%
2005-10-19 0 4.800 4.800 4.825 4.800 4.850 12,046,393 58,155,570 4.8276 0.740 0.740 0.743 0.740 0.747 78,181,099 0.7439 -2.04%
2005-10-18 0 4.900 4.875 4.900 4.800 4.900 15,864,767 77,271,782 4.8707 0.755 0.751 0.755 0.740 0.755 102,962,348 0.7505 1.55%
2005-10-17 0 4.825 4.800 4.825 4.800 4.850 6,294,250 30,328,234 4.8184 0.743 0.740 0.743 0.740 0.747 40,849,687 0.7424 0.00%
2005-10-14 0 4.825 4.800 4.825 4.775 4.850 10,665,212 51,320,894 4.8120 0.743 0.740 0.743 0.736 0.747 69,217,233 0.7414 0.00%
2005-10-13 0 4.825 4.825 4.850 4.800 4.850 7,306,434 35,248,485 4.8243 0.743 0.743 0.747 0.740 0.747 47,418,762 0.7433 0.00%
2005-10-12 0 4.825 4.825 4.850 4.800 4.950 16,489,774 80,097,597 4.8574 0.743 0.743 0.747 0.740 0.763 107,018,644 0.7484 -2.53%
2005-10-10 0 4.950 4.925 4.950 4.925 5.000 4,429,576 21,951,748 4.9557 0.763 0.759 0.763 0.759 0.770 28,747,951 0.7636 -1.00%
2005-10-07 0 5.000 4.975 5.000 4.925 5.000 11,603,206 57,653,814 4.9688 0.770 0.767 0.770 0.759 0.770 75,304,815 0.7656 1.01%
2005-10-06 0 4.950 4.925 4.950 4.925 5.100 16,382,328 81,612,571 4.9817 0.763 0.759 0.763 0.759 0.786 106,321,320 0.7676 -2.94%
2005-10-05 0 5.100 5.100 5.150 5.100 5.200 27,455,086 141,367,910 5.1491 0.786 0.786 0.794 0.786 0.801 178,183,526 0.7934 -0.97%
2005-10-04 0 5.150 5.150 5.200 5.100 5.250 24,027,265 124,198,895 5.1691 0.794 0.794 0.801 0.786 0.809 155,936,966 0.7965 0.98%
2005-10-03 0 5.100 5.100 5.150 5.000 5.150 19,636,518 100,072,609 5.0963 0.786 0.786 0.794 0.770 0.794 127,441,015 0.7852 0.99%
2005-09-30 0 5.050 5.050 5.100 4.975 5.100 18,784,334 94,567,478 5.0344 0.778 0.778 0.786 0.767 0.786 121,910,340 0.7757 1.51%
2005-09-29 0 4.975 4.975 5.000 4.875 5.050 16,765,996 83,281,383 4.9673 0.767 0.767 0.770 0.751 0.778 108,811,325 0.7654 2.05%
2005-09-28 0 4.875 4.875 4.900 4.850 4.900 8,009,876 39,087,361 4.8799 0.751 0.751 0.755 0.747 0.755 51,984,101 0.7519 0.00%
2005-09-27 0 4.875 4.875 4.900 4.850 4.900 8,248,852 40,244,805 4.8788 0.751 0.751 0.755 0.747 0.755 53,535,055 0.7517 0.52%
2005-09-26 0 4.850 4.825 4.875 4.800 4.875 11,795,923 57,261,049 4.8543 0.747 0.743 0.751 0.740 0.751 76,555,548 0.7480 0.52%
2005-09-23 0 4.825 4.825 4.850 4.800 4.850 16,298,262 78,826,375 4.8365 0.743 0.743 0.747 0.740 0.747 105,775,731 0.7452 0.00%
2005-09-22 0 4.825 4.825 4.850 4.825 4.875 14,795,973 71,748,459 4.8492 0.743 0.743 0.747 0.743 0.751 96,025,875 0.7472 -1.53%
2005-09-21 0 4.900 4.875 4.900 4.850 4.900 17,058,861 83,355,574 4.8864 0.755 0.751 0.755 0.747 0.755 110,712,019 0.7529 -0.20%
2005-09-20 0 4.975 4.950 4.975 4.950 5.050 21,257,248 105,884,775 4.9811 0.757 0.753 0.757 0.753 0.768 139,785,902 0.7575 -1.49%
2005-09-16 0 5.050 5.000 5.050 5.000 5.050 8,629,150 43,259,329 5.0132 0.768 0.760 0.768 0.760 0.768 56,744,576 0.7624 0.00%
2005-09-15 0 5.050 5.000 5.050 5.000 5.150 15,393,262 78,002,939 5.0673 0.768 0.760 0.768 0.760 0.783 101,224,816 0.7706 -1.94%
2005-09-14 0 5.150 5.100 5.150 5.100 5.150 7,464,970 38,247,159 5.1236 0.783 0.776 0.783 0.776 0.783 49,089,024 0.7791 -0.96%
2005-09-13 0 5.200 5.150 5.200 5.150 5.200 11,321,380 58,381,116 5.1567 0.791 0.783 0.791 0.783 0.791 74,448,457 0.7842 0.97%
2005-09-12 0 5.150 5.150 5.200 5.150 5.250 5,497,719 28,427,243 5.1707 0.783 0.783 0.791 0.783 0.798 36,152,545 0.7863 -0.96%
2005-09-09 0 5.200 5.200 5.250 5.150 5.250 8,642,922 44,896,391 5.1946 0.791 0.791 0.798 0.783 0.798 56,835,139 0.7899 0.00%
2005-09-08 0 5.200 5.150 5.200 5.150 5.250 5,659,080 29,393,323 5.1940 0.791 0.783 0.791 0.783 0.798 37,213,641 0.7899 0.00%
2005-09-07 0 5.200 5.150 5.200 5.150 5.200 9,971,419 51,801,965 5.1950 0.791 0.783 0.791 0.783 0.791 65,571,225 0.7900 0.00%
2005-09-06 0 5.200 5.150 5.200 5.150 5.200 8,563,406 44,189,577 5.1603 0.791 0.783 0.791 0.783 0.791 56,312,249 0.7847 0.00%
2005-09-05 0 5.200 5.150 5.200 5.150 5.200 4,962,990 25,732,403 5.1849 0.791 0.783 0.791 0.783 0.791 32,636,211 0.7885 0.97%
2005-09-02 0 5.150 5.150 5.200 5.150 5.250 4,057,682 21,068,307 5.1922 0.783 0.783 0.791 0.783 0.798 26,682,981 0.7896 -1.90%
2005-09-01 0 5.250 5.150 5.250 5.150 5.250 11,056,308 57,234,786 5.1767 0.798 0.783 0.798 0.783 0.798 72,705,366 0.7872 2.94%
2005-08-31 0 5.100 5.100 5.150 5.100 5.150 11,469,280 58,955,439 5.1403 0.776 0.776 0.783 0.776 0.783 75,421,035 0.7817 -0.97%
2005-08-30 0 5.150 5.100 5.150 5.100 5.150 8,508,911 43,792,665 5.1467 0.783 0.776 0.783 0.776 0.783 55,953,894 0.7827 0.00%
2005-08-29 0 5.150 5.100 5.150 5.100 5.200 9,974,410 51,089,106 5.1220 0.783 0.776 0.783 0.776 0.791 65,590,894 0.7789 -0.96%
2005-08-26 0 5.200 5.150 5.200 5.150 5.200 6,665,041 34,612,385 5.1931 0.791 0.783 0.791 0.783 0.791 43,828,758 0.7897 0.97%
2005-08-25 0 5.150 5.150 5.200 5.150 5.250 9,704,213 50,476,419 5.2015 0.783 0.783 0.791 0.783 0.798 63,814,101 0.7910 0.00%
2005-08-24 0 5.150 5.150 5.200 5.100 5.200 9,556,894 49,331,101 5.1618 0.783 0.783 0.791 0.776 0.791 62,845,343 0.7850 0.00%
2005-08-23 0 5.150 5.100 5.200 5.100 5.250 22,082,630 114,278,070 5.1750 0.783 0.776 0.791 0.776 0.798 145,213,546 0.7870 -1.90%
2005-08-22 0 5.250 5.200 5.250 5.150 5.250 11,496,161 59,706,674 5.1936 0.798 0.791 0.798 0.783 0.798 75,597,803 0.7898 1.94%
2005-08-19 0 5.150 5.150 5.200 5.050 5.200 17,578,817 90,136,028 5.1275 0.783 0.783 0.791 0.768 0.791 115,596,845 0.7797 0.00%
2005-08-18 0 5.150 5.150 5.200 5.100 5.350 24,116,905 125,800,707 5.2163 0.783 0.783 0.791 0.776 0.814 158,590,770 0.7932 -3.74%
2005-08-17 0 5.350 5.300 5.350 5.300 5.450 24,779,754 132,771,342 5.3581 0.814 0.806 0.814 0.806 0.829 162,949,610 0.8148 0.00%
2005-08-16 0 5.350 5.350 5.400 5.150 5.400 45,795,839 243,095,084 5.3082 0.814 0.814 0.821 0.783 0.821 301,149,644 0.8072 2.88%
2005-08-15 0 5.200 5.150 5.200 5.100 5.200 10,959,194 56,758,159 5.1790 0.791 0.783 0.791 0.776 0.791 72,066,752 0.7876 0.97%
2005-08-12 0 5.150 5.100 5.150 5.100 5.200 13,050,543 67,088,381 5.1407 0.783 0.776 0.783 0.776 0.791 85,819,290 0.7817 -0.96%
2005-08-11 0 5.200 5.150 5.200 5.150 5.250 14,678,144 75,951,784 5.1745 0.791 0.783 0.791 0.783 0.798 96,522,259 0.7869 0.00%
2005-08-10 0 5.200 5.150 5.200 5.150 5.200 13,915,791 72,127,674 5.1832 0.791 0.783 0.791 0.783 0.791 91,509,089 0.7882 0.97%
2005-08-09 0 5.150 5.150 5.200 5.150 5.250 8,993,576 46,518,874 5.1725 0.783 0.783 0.791 0.783 0.798 59,141,011 0.7866 -0.96%
2005-08-08 0 5.200 5.200 5.250 5.100 5.250 10,290,253 53,234,013 5.1732 0.791 0.791 0.798 0.776 0.798 67,667,851 0.7867 0.97%
2005-08-05 0 5.150 5.100 5.150 5.050 5.150 10,445,236 53,425,154 5.1148 0.783 0.776 0.783 0.768 0.783 68,687,007 0.7778 0.98%
2005-08-04 0 5.100 5.100 5.150 5.050 5.200 10,781,200 55,270,503 5.1266 0.776 0.776 0.783 0.768 0.791 70,896,278 0.7796 0.00%
2005-08-03 0 5.100 5.100 5.150 5.050 5.150 9,893,109 50,497,332 5.1043 0.776 0.776 0.783 0.768 0.783 65,056,265 0.7762 -0.97%
2005-08-02 0 5.150 5.100 5.200 5.100 5.200 9,326,288 48,066,079 5.1538 0.783 0.776 0.791 0.776 0.791 61,328,897 0.7837 -0.96%
2005-08-01 0 5.200 5.200 5.250 5.150 5.250 12,285,141 63,850,097 5.1973 0.791 0.791 0.798 0.783 0.798 80,786,070 0.7904 -0.95%
2005-07-29 0 5.250 5.200 5.250 5.100 5.250 12,227,836 63,399,894 5.1849 0.798 0.791 0.798 0.776 0.798 80,409,237 0.7885 1.94%
2005-07-28 0 5.150 5.100 5.200 5.100 5.250 20,218,191 104,428,377 5.1651 0.783 0.776 0.791 0.776 0.798 132,953,149 0.7855 0.00%
2005-07-27 0 5.150 5.150 5.200 5.050 5.200 15,495,698 79,351,957 5.1209 0.783 0.783 0.791 0.768 0.791 101,898,427 0.7787 0.98%
2005-07-26 0 5.100 5.100 5.150 5.050 5.150 10,430,832 53,285,034 5.1084 0.776 0.776 0.783 0.768 0.783 68,592,287 0.7768 -0.97%
2005-07-25 0 5.150 5.100 5.150 5.100 5.200 10,419,506 53,214,577 5.1072 0.783 0.776 0.783 0.776 0.791 68,517,808 0.7767 0.00%
2005-07-22 0 5.150 5.100 5.150 5.050 5.150 14,841,724 75,797,940 5.1071 0.783 0.776 0.783 0.768 0.783 97,597,948 0.7766 0.00%
2005-07-21 0 5.150 5.100 5.150 5.100 5.200 13,479,871 69,118,831 5.1276 0.783 0.776 0.783 0.776 0.791 88,642,515 0.7797 -0.96%
2005-07-20 0 5.200 5.150 5.200 5.150 5.300 30,900,476 160,746,541 5.2021 0.791 0.783 0.791 0.783 0.806 203,198,971 0.7911 -0.95%
2005-07-19 0 5.250 5.200 5.250 5.100 5.300 54,749,010 285,070,626 5.2069 0.798 0.791 0.798 0.776 0.806 360,024,955 0.7918 1.94%
2005-07-18 0 5.150 5.100 5.150 5.050 5.150 23,534,726 119,897,045 5.0945 0.783 0.776 0.783 0.768 0.783 154,762,409 0.7747 0.98%
2005-07-15 0 5.100 5.050 5.100 5.000 5.150 43,239,660 218,592,574 5.0554 0.776 0.768 0.776 0.760 0.783 284,340,423 0.7688 2.00%
2005-07-14 0 5.000 5.000 5.050 5.000 5.100 29,991,074 150,936,063 5.0327 0.760 0.760 0.768 0.760 0.776 197,218,819 0.7653 -1.96%
2005-07-13 0 5.100 5.050 5.100 5.000 5.100 22,340,329 112,993,762 5.0578 0.776 0.768 0.776 0.760 0.776 146,908,153 0.7691 0.99%
2005-07-12 0 5.050 5.000 5.050 4.900 5.100 40,283,660 201,080,247 4.9916 0.768 0.760 0.768 0.745 0.776 264,902,012 0.7591 2.02%
2005-07-11 0 4.950 4.925 4.950 4.875 4.975 22,348,021 110,172,071 4.9298 0.753 0.749 0.753 0.741 0.757 146,958,735 0.7497 1.02%
2005-07-08 0 4.900 4.875 4.900 4.850 4.900 19,287,027 93,768,288 4.8617 0.745 0.741 0.745 0.738 0.745 126,829,892 0.7393 0.51%
2005-07-07 0 4.875 4.850 4.875 4.825 4.900 14,077,141 68,442,392 4.8620 0.741 0.738 0.741 0.734 0.745 92,570,113 0.7394 -0.51%
2005-07-06 0 4.900 4.875 4.900 4.850 4.900 6,783,169 33,042,987 4.8713 0.745 0.741 0.745 0.738 0.745 44,605,558 0.7408 1.03%
2005-07-05 0 4.850 4.850 4.875 4.825 4.900 8,794,487 42,783,812 4.8648 0.738 0.738 0.741 0.734 0.745 57,831,818 0.7398 -1.02%
2005-07-04 0 4.900 4.875 4.900 4.825 4.900 10,994,055 53,297,639 4.8479 0.745 0.741 0.745 0.734 0.745 72,295,995 0.7372 1.03%
2005-06-30 0 4.850 4.850 4.875 4.800 4.950 15,968,018 77,827,125 4.8739 0.738 0.738 0.741 0.730 0.753 105,004,364 0.7412 -0.51%
2005-06-29 0 4.875 4.850 4.875 4.800 4.925 29,212,252 142,217,341 4.8684 0.741 0.738 0.741 0.730 0.749 192,097,350 0.7403 1.56%
2005-06-28 0 4.800 4.800 4.825 4.775 4.825 12,343,776 59,281,837 4.8026 0.730 0.730 0.734 0.726 0.734 81,171,649 0.7303 0.00%
2005-06-27 0 4.800 4.775 4.800 4.750 4.800 4,504,004 21,480,018 4.7691 0.730 0.726 0.730 0.722 0.730 29,617,957 0.7252 0.00%
2005-06-24 0 4.800 4.775 4.800 4.750 4.800 5,039,111 24,086,345 4.7799 0.730 0.726 0.730 0.722 0.730 33,136,777 0.7269 0.00%
2005-06-23 0 4.800 4.775 4.800 4.775 4.850 10,589,440 50,895,328 4.8062 0.730 0.726 0.730 0.726 0.738 69,635,280 0.7309 -0.52%
2005-06-22 0 4.825 4.800 4.850 4.750 4.850 12,674,560 61,023,271 4.8146 0.734 0.730 0.738 0.722 0.738 83,346,857 0.7322 1.58%
2005-06-21 0 4.750 4.750 4.775 4.725 4.775 6,390,212 30,386,529 4.7552 0.722 0.722 0.726 0.719 0.726 42,021,505 0.7231 -0.52%
2005-06-20 0 4.775 4.750 4.775 4.750 4.800 4,267,931 20,368,938 4.7726 0.726 0.722 0.726 0.722 0.730 28,065,561 0.7258 -0.52%
2005-06-17 0 4.800 4.775 4.800 4.750 4.800 6,018,951 28,772,120 4.7803 0.730 0.726 0.730 0.722 0.730 39,580,123 0.7269 1.05%
2005-06-16 0 4.750 4.750 4.775 4.750 4.775 5,687,183 27,056,539 4.7575 0.722 0.722 0.726 0.722 0.726 37,398,444 0.7235 -0.52%
2005-06-15 0 4.775 4.750 4.775 4.750 4.775 8,369,740 39,774,018 4.7521 0.726 0.722 0.726 0.722 0.726 55,038,717 0.7227 0.53%
2005-06-14 0 4.750 4.750 4.775 4.750 4.800 10,099,596 48,141,612 4.7667 0.722 0.722 0.726 0.722 0.730 66,414,107 0.7249 -1.04%
2005-06-13 0 4.800 - - - - 250 1,175 4.7000 0.730 - - - - 1,644 0.7147 0.00%
2005-06-10 0 4.800 4.775 4.800 4.775 4.825 6,302,731 30,233,295 4.7969 0.730 0.726 0.730 0.726 0.734 41,446,237 0.7295 0.00%
2005-06-09 0 4.800 4.775 4.800 4.775 4.825 6,666,205 31,939,177 4.7912 0.730 0.726 0.730 0.726 0.734 43,836,412 0.7286 0.00%
2005-06-08 0 4.800 4.775 4.800 4.775 4.825 8,637,806 41,482,273 4.8024 0.730 0.726 0.730 0.726 0.734 56,801,497 0.7303 0.00%
2005-06-07 0 4.800 4.800 4.825 4.750 4.825 11,934,147 57,193,873 4.7925 0.730 0.730 0.734 0.722 0.734 78,477,962 0.7288 -0.52%
2005-06-06 0 4.825 4.800 4.825 4.750 4.825 17,191,903 82,486,110 4.7980 0.734 0.730 0.734 0.722 0.734 113,052,530 0.7296 0.52%
2005-06-03 0 4.800 4.775 4.800 4.750 4.800 11,586,480 55,284,205 4.7714 0.730 0.726 0.730 0.722 0.730 76,191,733 0.7256 0.52%
2005-06-02 0 4.775 4.750 4.775 4.725 4.775 9,982,043 47,385,343 4.7471 0.726 0.722 0.726 0.719 0.726 65,641,088 0.7219 1.06%
2005-06-01 0 4.725 4.725 4.750 4.700 4.750 11,396,868 53,979,421 4.7363 0.719 0.719 0.722 0.715 0.722 74,944,860 0.7203 -0.53%
2005-05-31 0 4.750 4.750 4.775 4.700 4.775 12,436,211 59,039,231 4.7474 0.722 0.722 0.726 0.715 0.726 81,779,493 0.7219 0.53%
2005-05-30 0 4.725 4.725 4.750 4.675 4.750 12,092,690 56,959,310 4.7102 0.719 0.719 0.722 0.711 0.722 79,520,528 0.7163 0.53%
2005-05-27 0 4.700 4.700 4.725 4.650 4.725 12,076,224 56,579,432 4.6852 0.715 0.715 0.719 0.707 0.719 79,412,249 0.7125 1.08%
2005-05-26 0 4.650 4.625 4.650 4.600 4.650 9,258,177 42,812,577 4.6243 0.707 0.703 0.707 0.700 0.707 60,881,005 0.7032 0.54%
2005-05-25 0 4.625 4.625 4.650 4.600 4.700 14,688,199 68,235,512 4.6456 0.703 0.703 0.707 0.700 0.715 96,588,380 0.7065 -1.07%
2005-05-24 0 4.675 4.650 4.675 4.650 4.675 11,580,969 54,119,781 4.6732 0.711 0.707 0.711 0.707 0.711 76,155,493 0.7106 0.54%
2005-05-23 0 4.650 4.650 4.675 4.625 4.725 10,673,717 49,866,703 4.6719 0.707 0.707 0.711 0.703 0.719 70,189,479 0.7105 -1.59%
2005-05-20 0 4.725 4.700 4.725 4.675 4.725 7,443,137 35,049,555 4.7090 0.719 0.715 0.719 0.711 0.719 48,945,452 0.7161 0.00%
2005-05-19 0 4.725 4.700 4.725 4.650 4.725 16,538,164 77,747,910 4.7011 0.719 0.715 0.719 0.707 0.719 108,753,597 0.7149 0.53%
2005-05-18 0 4.700 4.700 4.725 4.625 4.725 23,610,105 110,715,664 4.6893 0.715 0.715 0.719 0.703 0.719 155,258,095 0.7131 1.62%
2005-05-17 0 4.625 4.625 4.650 4.575 4.700 32,509,851 152,960,612 4.7051 0.703 0.703 0.707 0.696 0.715 213,782,088 0.7155 -1.15%
2005-05-13 0 4.775 4.750 4.775 4.725 4.775 13,606,653 64,593,796 4.7472 0.712 0.708 0.712 0.704 0.712 91,312,025 0.7074 0.00%
2005-05-12 0 4.775 4.750 4.775 4.750 4.775 5,462,398 26,033,826 4.7660 0.712 0.708 0.712 0.708 0.712 36,657,260 0.7102 0.53%
2005-05-11 0 4.750 4.725 4.750 4.700 4.775 14,673,894 69,502,791 4.7365 0.708 0.704 0.708 0.700 0.712 98,474,105 0.7058 0.00%
2005-05-10 0 4.750 4.750 4.775 4.725 4.825 14,595,411 69,485,837 4.7608 0.708 0.708 0.712 0.704 0.719 97,947,418 0.7094 -1.55%
2005-05-09 0 4.825 4.800 4.825 4.800 4.900 27,479,202 132,585,422 4.8249 0.719 0.715 0.719 0.715 0.730 184,408,435 0.7190 0.52%
2005-05-06 0 4.800 4.875 4.900 4.700 4.900 33,827,227 161,068,467 4.7615 0.715 0.726 0.730 0.700 0.730 227,008,993 0.7095 1.59%
2005-05-05 0 4.725 4.725 4.750 4.625 4.750 38,993,804 183,817,043 4.7140 0.704 0.704 0.708 0.689 0.708 261,681,048 0.7024 1.61%
2005-05-04 0 4.650 4.625 4.650 4.600 4.650 12,787,532 59,024,553 4.6158 0.693 0.689 0.693 0.685 0.693 85,815,038 0.6878 1.64%
2005-05-03 0 4.575 4.575 4.600 4.575 4.675 12,494,160 57,535,041 4.6050 0.682 0.682 0.685 0.682 0.697 83,846,266 0.6862 -0.54%
2005-04-29 0 4.600 4.600 4.625 4.550 4.625 18,060,603 82,862,932 4.5880 0.685 0.685 0.689 0.678 0.689 121,201,756 0.6837 -0.54%
2005-04-28 0 4.625 4.600 4.625 4.525 4.625 24,466,928 112,145,112 4.5835 0.689 0.685 0.689 0.674 0.689 164,193,556 0.6830 1.65%
2005-04-27 0 4.550 4.550 4.575 4.550 4.600 15,689,281 71,569,893 4.5617 0.678 0.678 0.682 0.678 0.685 105,288,201 0.6798 -1.09%
2005-04-26 0 4.600 4.575 4.600 4.525 4.625 17,905,677 82,078,375 4.5839 0.685 0.682 0.685 0.674 0.689 120,162,073 0.6831 1.10%
2005-04-25 0 4.550 4.550 4.575 4.500 4.575 18,753,040 85,165,085 4.5414 0.678 0.678 0.682 0.671 0.682 125,848,587 0.6767 1.11%
2005-04-22 0 4.500 4.500 4.525 4.475 4.525 11,703,617 52,674,403 4.5007 0.671 0.671 0.674 0.667 0.674 78,541,061 0.6707 0.00%
2005-04-21 0 4.500 4.475 4.500 4.375 4.500 15,840,416 70,377,648 4.4429 0.671 0.667 0.671 0.652 0.671 106,302,444 0.6621 1.12%
2005-04-20 0 4.450 4.425 4.450 4.375 4.450 9,332,316 41,236,016 4.4186 0.663 0.659 0.663 0.652 0.663 62,627,648 0.6584 1.71%
2005-04-19 0 4.375 4.375 4.400 4.375 4.450 9,765,416 43,019,396 4.4053 0.652 0.652 0.656 0.652 0.663 65,534,111 0.6564 -0.57%
2005-04-18 0 4.400 4.375 4.400 4.375 4.450 15,975,133 70,450,796 4.4100 0.656 0.652 0.656 0.652 0.663 107,206,507 0.6572 -3.30%
2005-04-15 0 4.550 4.500 4.550 4.475 4.550 13,925,521 62,715,681 4.5037 0.678 0.671 0.678 0.667 0.678 93,451,896 0.6711 -0.55%
2005-04-14 0 4.575 4.550 4.575 4.525 4.600 21,641,972 99,049,813 4.5767 0.682 0.678 0.682 0.674 0.685 145,235,738 0.6820 -0.54%
2005-04-13 0 4.600 4.600 4.625 4.450 4.625 18,854,110 85,463,443 4.5329 0.685 0.685 0.689 0.663 0.689 126,526,852 0.6755 2.79%
2005-04-12 0 4.475 4.450 4.475 4.450 4.500 23,749,790 106,294,263 4.4756 0.667 0.663 0.667 0.663 0.671 159,380,960 0.6669 0.00%
2005-04-11 0 4.475 4.450 4.475 4.450 4.525 6,544,129 29,399,319 4.4925 0.667 0.663 0.667 0.663 0.674 43,916,580 0.6694 -1.10%
2005-04-08 0 4.525 4.500 4.525 4.475 4.625 26,706,285 122,032,257 4.5694 0.674 0.671 0.674 0.667 0.689 179,221,515 0.6809 -0.55%
2005-04-07 0 4.550 4.525 4.575 4.425 4.575 27,755,240 124,445,775 4.4837 0.678 0.674 0.682 0.659 0.682 186,260,881 0.6681 2.25%
2005-04-06 0 4.450 4.425 4.450 4.450 4.550 15,154,184 67,905,459 4.4810 0.663 0.659 0.663 0.663 0.678 101,697,253 0.6677 -1.11%
2005-04-04 0 4.500 4.500 4.525 4.475 4.550 17,424,237 78,672,210 4.5151 0.671 0.671 0.674 0.667 0.678 116,931,208 0.6728 -0.55%
2005-04-01 0 4.525 4.500 4.525 4.375 4.525 50,876,414 226,697,216 4.4558 0.674 0.671 0.674 0.652 0.674 341,423,302 0.6640 3.43%
2005-03-31 0 4.375 4.350 4.375 4.225 4.400 36,626,064 158,540,479 4.3286 0.652 0.648 0.652 0.630 0.656 245,791,531 0.6450 6.06%
2005-03-30 0 4.125 4.100 4.125 4.075 4.225 21,874,915 90,703,432 4.1465 0.615 0.611 0.615 0.607 0.630 146,798,980 0.6179 -1.79%
2005-03-29 0 4.200 4.200 4.225 4.175 4.300 13,408,940 56,428,032 4.2082 0.626 0.626 0.630 0.622 0.641 89,985,205 0.6271 -1.75%
2005-03-24 0 4.275 4.250 4.275 4.250 4.300 11,033,189 47,140,183 4.2726 0.637 0.633 0.637 0.633 0.641 74,041,929 0.6367 0.00%
2005-03-23 0 4.275 4.275 4.300 4.275 4.325 10,143,354 43,608,246 4.2992 0.637 0.637 0.641 0.637 0.644 68,070,391 0.6406 -1.72%
2005-03-22 0 4.350 4.325 4.350 4.300 4.350 4,612,592 19,930,105 4.3208 0.648 0.644 0.648 0.641 0.648 30,954,351 0.6439 0.58%
2005-03-21 0 4.325 4.300 4.350 4.300 4.350 5,471,528 23,675,190 4.3270 0.644 0.641 0.648 0.641 0.648 36,718,530 0.6448 0.00%
2005-03-18 0 4.325 4.325 4.350 4.325 4.375 5,949,730 25,863,317 4.3470 0.644 0.644 0.648 0.644 0.652 39,927,666 0.6478 -0.57%
2005-03-17 0 4.350 4.350 4.375 4.300 4.375 7,511,161 32,513,314 4.3287 0.648 0.648 0.652 0.641 0.652 50,406,174 0.6450 0.00%
2005-03-16 0 4.350 4.325 4.350 4.300 4.375 5,516,621 23,946,707 4.3408 0.648 0.644 0.648 0.641 0.652 37,021,142 0.6468 0.00%
2005-03-15 0 4.350 4.325 4.350 4.300 4.375 8,859,457 38,412,982 4.3358 0.648 0.644 0.648 0.641 0.652 59,454,368 0.6461 -1.14%
2005-03-14 0 4.400 4.375 4.400 4.350 4.400 8,795,433 38,474,715 4.3744 0.656 0.652 0.656 0.648 0.656 59,024,714 0.6518 0.57%
2005-03-11 0 4.375 4.350 4.375 4.300 4.375 15,296,771 66,412,393 4.3416 0.652 0.648 0.652 0.641 0.652 102,654,131 0.6470 1.16%
2005-03-10 0 4.325 4.325 4.350 4.325 4.400 18,408,995 80,002,593 4.3458 0.644 0.644 0.648 0.644 0.656 123,539,758 0.6476 -1.70%
2005-03-09 0 4.400 4.400 4.425 4.400 4.475 11,856,335 52,475,745 4.4260 0.656 0.656 0.659 0.656 0.667 79,565,927 0.6595 -1.68%
2005-03-08 0 4.475 4.450 4.475 4.425 4.475 6,535,317 29,090,586 4.4513 0.667 0.663 0.667 0.659 0.667 43,857,445 0.6633 0.56%
2005-03-07 0 4.450 4.425 4.450 4.425 4.500 3,680,272 16,376,615 4.4498 0.663 0.659 0.663 0.659 0.671 24,697,704 0.6631 0.56%
2005-03-04 0 4.425 4.400 4.425 4.425 4.500 9,920,979 44,279,499 4.4632 0.659 0.656 0.659 0.659 0.671 66,578,069 0.6651 -1.67%
2005-03-03 0 4.500 4.475 4.500 4.450 4.500 8,857,889 39,636,149 4.4747 0.671 0.667 0.671 0.663 0.671 59,443,846 0.6668 0.00%
2005-03-02 0 4.500 4.475 4.500 4.475 4.600 13,085,852 59,378,902 4.5376 0.671 0.667 0.671 0.667 0.685 87,817,015 0.6762 -2.17%
2005-03-01 0 4.600 4.575 4.600 4.550 4.625 10,394,397 47,666,755 4.5858 0.685 0.682 0.685 0.678 0.689 69,755,100 0.6833 0.00%
2005-02-28 0 4.600 4.625 4.650 4.550 4.675 30,768,444 141,683,166 4.6048 0.685 0.689 0.693 0.678 0.697 206,482,000 0.6862 1.10%
2005-02-25 0 4.550 4.550 4.575 4.550 4.575 10,686,530 48,731,869 4.5601 0.678 0.678 0.682 0.678 0.682 71,715,557 0.6795 0.55%
2005-02-24 0 4.525 4.500 4.525 4.500 4.550 8,085,797 36,569,169 4.5226 0.674 0.671 0.674 0.671 0.678 54,262,463 0.6739 -0.55%
2005-02-23 0 4.550 4.525 4.550 4.475 4.550 13,448,607 60,708,099 4.5141 0.678 0.674 0.678 0.667 0.678 90,251,404 0.6727 -0.55%
2005-02-22 0 4.575 4.550 4.575 4.525 4.575 10,264,089 46,642,277 4.5442 0.682 0.678 0.682 0.674 0.682 68,880,624 0.6771 0.55%
2005-02-21 0 4.550 4.525 4.550 4.525 4.575 10,730,231 48,935,134 4.5605 0.678 0.674 0.678 0.674 0.682 72,008,827 0.6796 0.00%
2005-02-18 0 4.550 4.525 4.550 4.500 4.550 9,788,304 44,319,546 4.5278 0.678 0.674 0.678 0.671 0.678 65,687,709 0.6747 0.00%
2005-02-17 0 4.550 4.550 4.575 4.525 4.575 10,750,337 48,925,062 4.5510 0.678 0.678 0.682 0.674 0.682 72,143,755 0.6782 -0.55%
2005-02-16 0 4.575 4.550 4.575 4.500 4.575 9,194,346 41,733,585 4.5390 0.682 0.678 0.682 0.671 0.682 61,701,754 0.6764 1.10%
2005-02-15 0 4.525 4.500 4.525 4.475 4.550 9,335,183 42,121,033 4.5121 0.674 0.671 0.674 0.667 0.678 62,646,888 0.6724 0.00%
2005-02-14 0 4.525 4.500 4.525 4.475 4.525 14,414,745 64,967,321 4.5070 0.674 0.671 0.674 0.667 0.674 96,734,998 0.6716 1.12%
2005-02-08 0 4.475 4.450 4.475 4.450 4.475 5,221,391 23,323,873 4.4670 0.667 0.663 0.667 0.663 0.667 35,039,902 0.6656 -0.56%
2005-02-07 0 4.500 4.475 4.500 4.450 4.500 9,310,247 41,676,876 4.4765 0.671 0.667 0.671 0.663 0.671 62,479,546 0.6670 1.12%
2005-02-04 0 4.450 4.450 4.475 4.325 4.500 34,436,991 152,627,848 4.4321 0.663 0.663 0.667 0.644 0.671 231,101,020 0.6604 2.89%
2005-02-03 0 4.325 4.325 4.350 4.300 4.375 17,787,383 77,043,066 4.3313 0.644 0.644 0.648 0.641 0.652 119,368,221 0.6454 0.58%
2005-02-02 0 4.300 4.300 4.325 4.275 4.375 29,536,401 127,575,695 4.3193 0.641 0.641 0.644 0.637 0.652 198,213,961 0.6436 0.00%
2005-02-01 0 4.300 4.275 4.300 4.275 4.425 25,516,328 110,699,065 4.3384 0.641 0.637 0.641 0.637 0.659 171,235,908 0.6465 -2.27%
2005-01-31 0 4.400 4.375 4.400 4.350 4.425 18,052,823 79,428,850 4.3998 0.656 0.652 0.656 0.648 0.659 121,149,546 0.6556 0.00%
2005-01-28 0 4.400 4.375 4.400 4.325 4.425 21,555,445 94,291,789 4.3744 0.656 0.652 0.656 0.644 0.659 144,655,069 0.6518 1.15%
2005-01-27 0 4.350 4.325 4.350 4.350 4.500 33,114,269 146,188,694 4.4147 0.648 0.644 0.648 0.648 0.671 222,224,449 0.6578 -2.79%
2005-01-26 0 4.475 4.450 4.475 4.450 4.525 21,372,961 95,772,532 4.4810 0.667 0.663 0.667 0.663 0.674 143,430,449 0.6677 -0.56%
2005-01-25 0 4.500 4.475 4.500 4.450 4.525 21,746,084 97,523,881 4.4847 0.671 0.667 0.671 0.663 0.674 145,934,417 0.6683 0.56%
2005-01-24 0 4.475 4.450 4.475 4.425 4.625 57,948,149 261,555,418 4.5136 0.667 0.663 0.667 0.659 0.689 388,880,560 0.6726 -3.24%
2005-01-21 0 4.625 4.600 4.625 4.575 4.825 62,960,213 296,020,245 4.7017 0.689 0.685 0.689 0.682 0.719 422,515,702 0.7006 -1.60%
2005-01-20 1 - - - - - 0 0 - 0.700 - - - - 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 0.700 0.697 0.700 0.693 0.704 69,258,102 0.6974 0.53%
2005-01-18 0 4.675 4.700 4.725 4.675 4.750 16,452,836 77,533,026 4.7124 0.697 0.700 0.704 0.697 0.708 110,412,294 0.7022 -0.53%
2005-01-17 0 4.700 4.700 4.725 4.675 4.775 14,825,148 69,942,310 4.7178 0.700 0.700 0.704 0.697 0.712 99,489,146 0.7030 -0.53%
2005-01-14 0 4.725 4.725 4.750 4.700 4.850 26,479,201 126,071,076 4.7611 0.704 0.704 0.708 0.700 0.723 177,697,592 0.7095 -1.56%
2005-01-13 0 4.800 4.775 4.800 4.750 4.850 45,571,907 218,850,572 4.8023 0.715 0.712 0.715 0.708 0.723 305,825,622 0.7156 0.52%
2005-01-12 0 4.775 4.750 4.775 4.750 4.850 24,231,573 115,862,915 4.7815 0.712 0.708 0.712 0.708 0.723 162,614,127 0.7125 -2.05%
2005-01-11 0 4.875 4.850 4.875 4.775 4.925 23,689,506 115,016,413 4.8552 0.726 0.723 0.726 0.712 0.734 158,976,404 0.7235 -1.02%
2005-01-10 0 4.925 4.925 4.950 4.850 4.950 14,599,744 71,412,247 4.8913 0.734 0.734 0.738 0.723 0.738 97,976,497 0.7289 -0.51%
2005-01-07 0 4.950 4.925 4.950 4.825 4.975 36,284,590 178,171,350 4.9104 0.738 0.734 0.738 0.719 0.741 243,499,955 0.7317 1.02%
2005-01-06 0 4.900 4.900 4.925 4.875 5.000 40,655,673 200,958,762 4.9429 0.730 0.730 0.734 0.726 0.745 272,833,579 0.7366 0.51%
2005-01-05 0 4.875 4.850 4.875 4.750 5.000 65,460,105 319,858,577 4.8863 0.726 0.723 0.726 0.708 0.745 439,292,069 0.7281 0.00%
2005-01-04 0 4.875 4.850 4.875 4.750 4.875 23,814,347 114,439,522 4.8055 0.726 0.723 0.726 0.708 0.726 159,814,192 0.7161 0.00%
2005-01-03 0 4.875 4.875 4.900 4.850 4.925 13,650,994 66,713,798 4.8871 0.726 0.726 0.730 0.723 0.734 91,609,590 0.7282 -1.02%
2004-12-31 0 4.925 4.900 4.925 4.875 4.950 12,220,813 60,157,576 4.9226 0.734 0.730 0.734 0.726 0.738 82,011,879 0.7335 0.00%
2004-12-30 0 4.925 4.925 4.950 4.900 5.100 29,336,168 145,903,206 4.9735 0.734 0.734 0.738 0.730 0.760 196,870,230 0.7411 -1.01%
2004-12-29 0 4.975 4.950 4.975 4.900 5.150 65,644,681 328,909,745 5.0105 0.741 0.738 0.741 0.730 0.767 440,530,729 0.7466 -1.49%
2004-12-28 0 5.050 5.050 5.100 4.800 5.150 75,112,608 376,291,360 5.0097 0.753 0.753 0.760 0.715 0.767 504,068,440 0.7465 4.12%
2004-12-24 0 4.850 4.850 4.875 4.825 4.875 13,144,923 63,877,442 4.8595 0.723 0.723 0.726 0.719 0.726 88,213,431 0.7241 0.00%
2004-12-23 0 4.850 4.825 4.850 4.800 4.850 8,874,645 42,738,611 4.8158 0.723 0.719 0.723 0.715 0.723 59,556,293 0.7176 0.52%
2004-12-22 0 4.825 4.800 4.825 4.775 4.825 9,155,238 43,971,797 4.8029 0.719 0.715 0.719 0.712 0.719 61,439,306 0.7157 0.00%
2004-12-21 0 4.825 4.800 4.825 4.775 4.825 6,891,043 33,054,845 4.7968 0.719 0.715 0.719 0.712 0.719 46,244,664 0.7148 0.00%
2004-12-20 0 4.825 4.800 4.825 4.750 4.825 8,481,728 40,563,739 4.7825 0.719 0.715 0.719 0.708 0.719 56,919,491 0.7127 0.52%
2004-12-17 0 4.800 4.775 4.800 4.750 4.850 7,401,902 35,344,303 4.7750 0.715 0.712 0.715 0.708 0.723 49,672,955 0.7115 -1.03%
2004-12-16 0 4.850 4.800 4.850 4.750 4.850 30,400,277 145,750,571 4.7944 0.723 0.715 0.723 0.708 0.723 204,011,292 0.7144 0.00%
2004-12-15 0 4.850 4.825 4.850 4.800 4.925 61,292,743 298,957,420 4.8775 0.723 0.719 0.723 0.715 0.734 411,325,584 0.7268 -1.02%
2004-12-14 0 4.900 4.875 4.900 4.550 4.925 57,596,709 273,182,456 4.7430 0.730 0.726 0.730 0.678 0.734 386,522,103 0.7068 5.38%
2004-12-13 0 4.650 4.625 4.650 4.600 4.700 14,324,250 66,290,323 4.6278 0.693 0.689 0.693 0.685 0.700 96,127,701 0.6896 -0.53%
2004-12-10 0 4.675 4.650 4.675 4.650 4.750 14,605,592 68,612,705 4.6977 0.697 0.693 0.697 0.693 0.708 98,015,742 0.7000 -1.06%
2004-12-09 0 4.725 4.725 4.750 4.675 4.750 20,266,407 95,539,898 4.7142 0.704 0.704 0.708 0.697 0.708 136,004,546 0.7025 0.53%
2004-12-08 0 4.700 4.700 4.725 4.700 4.750 14,515,191 68,632,080 4.7283 0.700 0.700 0.704 0.700 0.708 97,409,075 0.7046 -1.57%
2004-12-07 0 4.775 4.750 4.775 4.750 4.800 6,408,680 30,562,357 4.7689 0.712 0.708 0.712 0.708 0.715 43,007,604 0.7106 0.00%
2004-12-06 0 4.775 4.750 4.775 4.750 4.800 7,653,768 36,493,420 4.7680 0.712 0.708 0.712 0.708 0.715 51,363,187 0.7105 0.00%
2004-12-03 0 4.775 4.750 4.775 4.725 4.800 17,927,950 85,363,645 4.7615 0.712 0.708 0.712 0.704 0.715 120,311,543 0.7095 0.00%
2004-12-02 0 4.775 4.750 4.775 4.750 4.850 24,334,878 116,748,742 4.7976 0.712 0.708 0.712 0.708 0.723 163,307,390 0.7149 0.00%
2004-12-01 0 4.775 4.750 4.775 4.750 4.825 21,905,977 104,839,301 4.7859 0.712 0.708 0.712 0.708 0.719 147,007,432 0.7132 -0.52%
2004-11-30 0 4.800 4.800 4.825 4.800 4.850 14,013,663 67,532,566 4.8191 0.715 0.715 0.719 0.715 0.723 94,043,403 0.7181 -1.03%
2004-11-29 0 4.850 4.825 4.850 4.825 4.875 28,491,203 138,427,558 4.8586 0.723 0.719 0.723 0.719 0.726 191,199,808 0.7240 0.00%
2004-11-26 0 4.850 4.825 4.850 4.825 4.900 20,511,116 99,539,598 4.8530 0.723 0.719 0.723 0.719 0.730 137,646,748 0.7232 0.00%
2004-11-25 0 4.850 4.850 4.875 4.850 4.950 31,661,510 155,226,155 4.9027 0.723 0.723 0.726 0.723 0.738 212,475,220 0.7306 -0.51%
2004-11-24 0 4.875 4.875 4.900 4.850 4.900 15,236,165 74,275,273 4.8749 0.726 0.726 0.730 0.723 0.730 102,247,414 0.7264 0.00%
2004-11-23 0 4.875 4.875 4.900 4.825 4.900 39,366,995 191,348,419 4.8606 0.726 0.726 0.730 0.719 0.730 264,185,471 0.7243 0.52%
2004-11-22 0 4.850 4.825 4.850 4.825 4.875 14,713,493 71,323,821 4.8475 0.723 0.719 0.723 0.719 0.726 98,739,848 0.7223 -0.51%
2004-11-19 0 4.875 4.875 4.900 4.775 4.925 31,491,819 152,846,925 4.8535 0.726 0.726 0.730 0.712 0.734 211,336,452 0.7232 2.09%
2004-11-18 0 4.775 4.775 4.800 4.775 4.825 9,175,117 43,995,470 4.7951 0.712 0.712 0.715 0.712 0.719 61,572,711 0.7145 -0.52%
2004-11-17 0 4.800 4.775 4.800 4.775 4.850 12,006,127 57,585,579 4.7963 0.715 0.712 0.715 0.712 0.723 80,571,157 0.7147 -0.52%
2004-11-16 0 4.825 4.800 4.825 4.800 4.850 16,281,143 78,312,935 4.8100 0.719 0.715 0.719 0.715 0.723 109,260,091 0.7168 0.00%
2004-11-15 0 4.825 4.800 4.825 4.800 4.900 18,018,836 87,525,367 4.8574 0.719 0.715 0.719 0.715 0.730 120,921,464 0.7238 -0.41%
2004-11-12 0 4.900 4.900 4.925 4.900 4.950 19,050,632 93,797,074 4.9236 0.722 0.722 0.726 0.722 0.729 129,296,971 0.7254 0.00%
2004-11-11 0 4.900 4.875 4.900 4.875 4.925 17,589,670 86,017,447 4.8902 0.722 0.718 0.722 0.718 0.726 119,381,397 0.7205 -0.51%
2004-11-10 0 4.925 4.900 4.925 4.825 4.925 44,345,534 216,313,781 4.8779 0.726 0.722 0.726 0.711 0.726 300,973,912 0.7187 1.55%
2004-11-09 0 4.850 4.825 4.850 4.725 4.850 34,787,767 166,528,626 4.7870 0.715 0.711 0.715 0.696 0.715 236,105,181 0.7053 1.57%
2004-11-08 0 4.775 4.750 4.775 4.725 4.775 11,283,811 53,640,911 4.7538 0.704 0.700 0.704 0.696 0.704 76,583,422 0.7004 0.00%
2004-11-05 0 4.775 4.750 4.775 4.750 4.825 22,954,270 109,823,037 4.7844 0.704 0.700 0.704 0.700 0.711 155,791,030 0.7049 0.00%
2004-11-04 0 4.775 4.775 4.800 4.775 4.825 7,838,242 37,583,002 4.7948 0.704 0.704 0.707 0.704 0.711 53,198,285 0.7065 -1.04%
2004-11-03 0 4.825 4.800 4.825 4.800 4.850 21,927,958 105,697,712 4.8202 0.711 0.707 0.711 0.707 0.715 148,825,433 0.7102 0.00%
2004-11-02 0 4.825 4.800 4.825 4.725 4.825 18,700,227 89,590,667 4.7909 0.711 0.707 0.711 0.696 0.711 126,918,766 0.7059 2.12%
2004-11-01 0 4.725 4.700 4.725 4.700 4.750 9,227,088 43,609,467 4.7262 0.696 0.692 0.696 0.692 0.700 62,624,407 0.6964 0.00%
2004-10-29 0 4.725 4.725 4.750 4.700 4.750 9,343,435 44,223,157 4.7331 0.696 0.696 0.700 0.692 0.700 63,414,056 0.6974 -0.53%
2004-10-28 0 4.750 4.725 4.750 4.675 4.775 34,186,862 161,572,419 4.7262 0.700 0.696 0.700 0.689 0.704 232,026,828 0.6964 1.60%
2004-10-27 0 4.675 4.650 4.675 4.650 4.725 21,800,733 102,075,743 4.6822 0.689 0.685 0.689 0.685 0.696 147,961,955 0.6899 0.00%
2004-10-26 0 4.675 4.675 4.700 4.675 4.750 29,841,646 140,475,696 4.7074 0.689 0.689 0.692 0.689 0.700 202,535,771 0.6936 -1.06%
2004-10-25 0 4.725 4.725 4.750 4.725 4.825 26,130,120 124,569,026 4.7673 0.696 0.696 0.700 0.696 0.711 177,345,580 0.7024 -3.08%
2004-10-21 0 4.875 4.850 4.875 4.850 4.925 16,831,187 82,025,752 4.8734 0.718 0.715 0.718 0.715 0.726 114,233,559 0.7181 -1.02%
2004-10-20 0 4.925 4.900 4.925 4.900 4.925 10,815,455 53,120,295 4.9115 0.726 0.722 0.726 0.722 0.726 73,404,681 0.7237 -0.51%
2004-10-19 0 4.950 4.925 4.950 4.900 4.950 7,840,150 38,597,650 4.9231 0.729 0.726 0.729 0.722 0.729 53,211,235 0.7254 0.51%
2004-10-18 0 4.925 4.900 4.925 4.900 4.950 6,560,748 32,234,116 4.9132 0.726 0.722 0.726 0.722 0.729 44,527,911 0.7239 -0.51%
2004-10-15 0 4.950 4.925 4.950 4.900 4.950 8,664,240 42,644,198 4.9219 0.729 0.726 0.729 0.722 0.729 58,804,348 0.7252 0.51%
2004-10-14 0 4.925 4.900 4.925 4.900 4.950 16,506,627 81,199,490 4.9192 0.726 0.722 0.726 0.722 0.729 112,030,765 0.7248 -1.01%
2004-10-13 0 4.975 4.950 4.975 4.950 5.000 25,121,692 125,033,893 4.9771 0.733 0.729 0.733 0.729 0.737 170,501,361 0.7333 -0.50%
2004-10-12 0 5.000 4.975 5.000 4.950 5.000 18,931,807 94,243,720 4.9781 0.737 0.733 0.737 0.729 0.737 128,490,504 0.7335 0.00%
2004-10-11 0 5.000 4.975 5.000 4.975 5.050 28,867,458 144,371,313 5.0012 0.737 0.733 0.737 0.733 0.744 195,923,940 0.7369 0.00%
2004-10-08 0 5.000 5.000 5.050 4.950 5.150 51,062,398 257,105,526 5.0351 0.737 0.737 0.744 0.729 0.759 346,561,385 0.7419 -1.96%
2004-10-07 0 5.100 5.100 5.150 5.100 5.200 9,240,565 47,551,754 5.1460 0.751 0.751 0.759 0.751 0.766 62,715,876 0.7582 -0.97%
2004-10-06 0 5.150 5.150 5.200 5.100 5.250 10,074,137 51,989,242 5.1607 0.759 0.759 0.766 0.751 0.774 68,373,343 0.7604 -0.96%
2004-10-05 0 5.200 5.200 5.250 5.150 5.250 19,857,491 103,339,508 5.2041 0.766 0.766 0.774 0.759 0.774 134,773,137 0.7668 0.97%
2004-10-04 0 5.150 5.100 5.150 5.100 5.250 40,536,035 209,084,705 5.1580 0.759 0.751 0.759 0.751 0.774 275,118,776 0.7600 0.00%
2004-09-30 0 5.150 5.100 5.150 5.100 5.150 21,739,621 110,654,080 5.0900 0.759 0.751 0.759 0.751 0.759 147,547,186 0.7500 1.98%
2004-09-28 0 5.050 5.050 5.100 5.050 5.100 10,868,060 55,196,645 5.0788 0.744 0.744 0.751 0.744 0.751 73,761,713 0.7483 -1.94%
2004-09-27 0 5.150 5.100 5.150 5.050 5.150 19,644,612 100,195,397 5.1004 0.759 0.751 0.759 0.744 0.759 133,328,324 0.7515 0.00%
2004-09-24 0 5.150 5.100 5.150 5.100 5.200 30,453,710 156,360,415 5.1344 0.759 0.751 0.759 0.751 0.766 206,689,860 0.7565 0.00%
2004-09-23 0 5.150 5.100 5.150 5.100 5.300 21,017,364 109,239,564 5.1976 0.759 0.751 0.759 0.751 0.781 142,645,216 0.7658 -2.83%
2004-09-22 0 5.300 5.300 5.350 5.250 5.400 20,460,793 108,816,976 5.3183 0.781 0.781 0.788 0.774 0.796 138,867,759 0.7836 -0.93%
2004-09-21 0 5.350 5.300 5.350 5.250 5.400 27,025,671 143,898,638 5.3245 0.788 0.781 0.788 0.774 0.796 183,423,700 0.7845 0.94%
2004-09-20 0 5.300 5.250 5.300 5.250 5.350 25,308,434 134,098,716 5.2986 0.781 0.774 0.781 0.774 0.788 171,768,782 0.7807 0.00%
2004-09-17 0 5.300 5.250 5.300 5.150 5.400 107,232,631 564,195,319 5.2614 0.781 0.774 0.781 0.759 0.796 727,789,735 0.7752 1.92%
2004-09-16 0 5.200 5.150 5.200 5.050 5.200 16,020,002 82,237,814 5.1334 0.766 0.759 0.766 0.744 0.766 108,728,033 0.7564 0.97%
2004-09-15 0 5.150 5.100 5.150 5.050 5.150 19,195,817 97,885,354 5.0993 0.759 0.751 0.759 0.744 0.759 130,282,344 0.7513 0.00%
2004-09-14 0 5.150 5.100 5.150 5.100 5.200 6,970,648 35,948,284 5.1571 0.759 0.751 0.759 0.751 0.766 47,309,909 0.7598 -0.96%
2004-09-13 0 5.200 5.150 5.200 5.150 5.250 11,121,646 57,706,873 5.1887 0.766 0.759 0.766 0.759 0.774 75,482,805 0.7645 0.00%
2004-09-10 0 5.200 5.150 5.200 5.100 5.200 9,334,605 48,095,524 5.1524 0.766 0.759 0.766 0.751 0.766 63,354,127 0.7592 1.96%
2004-09-09 0 5.100 5.050 5.150 5.050 5.250 15,073,590 77,479,719 5.1401 0.751 0.744 0.759 0.744 0.774 102,304,718 0.7573 -1.92%
2004-09-08 0 5.200 5.150 5.200 5.100 5.250 15,702,568 81,389,471 5.1832 0.766 0.759 0.766 0.751 0.774 106,573,603 0.7637 0.97%
2004-09-07 0 5.150 5.150 5.200 5.050 5.200 19,219,737 98,720,910 5.1364 0.759 0.759 0.766 0.744 0.766 130,444,690 0.7568 1.98%
2004-09-06 0 5.050 5.000 5.050 5.000 5.100 52,663,707 265,871,629 5.0485 0.744 0.737 0.744 0.737 0.751 357,429,497 0.7438 -1.94%
2004-09-03 0 5.150 5.150 5.200 5.150 5.250 9,724,755 50,293,152 5.1717 0.759 0.759 0.766 0.759 0.774 66,002,082 0.7620 -0.96%
2004-09-02 0 5.200 5.150 5.200 5.150 5.250 9,857,274 51,340,386 5.2084 0.766 0.759 0.766 0.759 0.774 66,901,490 0.7674 0.00%
2004-09-01 0 5.200 5.200 5.250 5.150 5.300 12,740,859 66,669,825 5.2328 0.766 0.766 0.774 0.759 0.781 86,472,432 0.7710 0.00%
2004-08-31 0 5.200 5.150 5.200 5.100 5.200 9,124,331 47,051,001 5.1567 0.766 0.759 0.766 0.751 0.766 61,926,993 0.7598 0.97%
2004-08-30 0 5.150 5.150 5.200 5.050 5.200 30,160,695 154,730,635 5.1302 0.759 0.759 0.766 0.744 0.766 204,701,162 0.7559 0.00%
2004-08-27 0 5.150 5.150 5.200 5.100 5.450 40,358,033 211,418,793 5.2386 0.759 0.759 0.766 0.751 0.803 273,910,673 0.7719 -6.36%
2004-08-26 0 5.500 5.450 5.500 5.400 5.500 14,008,134 76,470,544 5.4590 0.810 0.803 0.810 0.796 0.810 95,073,449 0.8043 0.00%
2004-08-25 0 5.500 5.450 5.500 5.250 5.600 49,555,709 270,283,174 5.4541 0.810 0.803 0.810 0.774 0.825 336,335,460 0.8036 3.77%
2004-08-24 0 5.300 5.300 5.350 5.250 5.350 29,047,279 153,791,943 5.2945 0.781 0.781 0.788 0.774 0.788 197,144,389 0.7801 -0.93%
2004-08-23 0 5.350 5.300 5.350 5.150 5.350 43,697,436 230,579,160 5.2767 0.788 0.781 0.788 0.759 0.788 296,575,259 0.7775 4.90%
2004-08-20 0 5.100 5.050 5.100 5.000 5.100 7,869,135 39,852,363 5.0644 0.751 0.744 0.751 0.737 0.751 53,407,956 0.7462 0.00%
2004-08-19 0 5.100 5.050 5.100 5.000 5.100 10,846,285 54,759,142 5.0487 0.751 0.744 0.751 0.737 0.751 73,613,925 0.7439 2.00%
2004-08-18 0 5.000 4.975 5.000 4.950 5.050 9,919,902 49,515,661 4.9915 0.737 0.733 0.737 0.729 0.744 67,326,548 0.7355 1.01%
2004-08-17 0 4.950 4.950 4.975 4.925 5.000 27,622,762 136,951,628 4.9579 0.729 0.729 0.733 0.726 0.737 187,476,167 0.7305 0.00%
2004-08-16 0 4.950 4.950 4.975 4.950 5.100 27,768,413 138,028,757 4.9707 0.729 0.729 0.733 0.729 0.751 188,464,703 0.7324 -2.94%
2004-08-13 0 5.100 5.050 5.100 5.000 5.100 12,828,986 64,717,655 5.0446 0.751 0.744 0.751 0.737 0.751 87,070,551 0.7433 -0.97%
2004-08-12 0 5.150 5.100 5.150 5.100 5.150 5,977,629 30,694,043 5.1348 0.759 0.751 0.759 0.751 0.759 40,570,272 0.7566 0.98%
2004-08-11 0 5.100 5.100 5.150 5.100 5.200 12,823,064 65,982,309 5.1456 0.751 0.751 0.759 0.751 0.766 87,030,359 0.7582 -0.97%
2004-08-10 0 5.150 5.150 5.200 5.050 5.250 24,503,718 125,722,538 5.1308 0.759 0.759 0.766 0.744 0.774 166,307,161 0.7560 -2.83%
2004-08-09 0 5.300 5.250 5.300 5.200 5.300 7,126,647 37,388,794 5.2463 0.781 0.774 0.781 0.766 0.781 48,368,677 0.7730 0.00%
2004-08-06 0 5.300 5.250 5.300 5.250 5.350 9,534,269 50,464,762 5.2930 0.781 0.774 0.781 0.774 0.788 64,709,250 0.7799 -0.93%
2004-08-05 0 5.350 5.300 5.350 5.200 5.350 10,148,739 53,539,164 5.2754 0.788 0.781 0.788 0.766 0.788 68,879,668 0.7773 1.90%
2004-08-04 0 5.250 5.200 5.250 5.100 5.250 16,232,743 84,053,433 5.1780 0.774 0.766 0.774 0.751 0.774 110,171,910 0.7629 0.00%
2004-08-03 0 5.250 5.200 5.250 5.200 5.350 10,487,054 55,067,035 5.2510 0.774 0.766 0.774 0.766 0.788 71,175,818 0.7737 -0.94%
2004-08-02 0 5.300 5.250 5.300 5.250 5.350 11,326,622 60,223,455 5.3170 0.781 0.774 0.781 0.774 0.788 76,873,981 0.7834 -0.93%
2004-07-30 0 5.350 5.350 5.400 5.350 5.450 6,251,473 33,654,570 5.3835 0.788 0.788 0.796 0.788 0.803 42,428,856 0.7932 0.00%
2004-07-29 0 5.350 5.350 5.400 5.350 5.450 6,469,522 34,810,994 5.3808 0.788 0.788 0.796 0.788 0.803 43,908,759 0.7928 -1.83%
2004-07-28 0 5.450 5.400 5.450 5.400 5.500 5,920,319 32,252,341 5.4477 0.803 0.796 0.803 0.796 0.810 40,181,308 0.8027 -0.91%
2004-07-27 0 5.500 5.450 5.500 5.400 5.500 6,542,215 35,626,693 5.4457 0.810 0.803 0.810 0.796 0.810 44,402,127 0.8024 0.92%
2004-07-26 0 5.450 5.400 5.450 5.350 5.450 4,803,009 25,885,260 5.3894 0.803 0.796 0.803 0.788 0.803 32,598,106 0.7941 0.00%
2004-07-23 0 5.450 5.450 5.500 5.400 5.500 4,775,538 26,011,025 5.4467 0.803 0.803 0.810 0.796 0.810 32,411,660 0.8025 0.00%
2004-07-22 0 5.450 5.400 5.450 5.400 5.450 7,892,280 42,983,861 5.4463 0.803 0.796 0.803 0.796 0.803 53,565,042 0.8025 -0.91%
2004-07-21 0 5.500 5.500 5.550 5.450 5.550 9,019,114 49,507,183 5.4891 0.810 0.810 0.818 0.803 0.818 61,212,884 0.8088 1.85%
2004-07-20 0 5.400 5.350 5.400 5.350 5.450 9,774,921 52,776,782 5.3992 0.796 0.788 0.796 0.788 0.803 66,342,559 0.7955 -0.92%
2004-07-19 0 5.450 5.450 5.500 5.350 5.500 6,945,543 37,629,926 5.4179 0.803 0.803 0.810 0.788 0.810 47,139,521 0.7983 0.93%
2004-07-16 0 5.400 5.400 5.450 5.350 5.550 4,376,549 23,885,180 5.4575 0.796 0.796 0.803 0.788 0.818 29,703,714 0.8041 -0.92%
2004-07-15 0 5.450 5.400 5.450 5.350 5.500 7,546,734 40,820,441 5.4090 0.803 0.796 0.803 0.788 0.810 51,219,815 0.7970 0.00%
2004-07-14 0 5.450 5.400 5.450 5.400 5.650 8,327,020 45,706,059 5.4889 0.803 0.796 0.803 0.796 0.832 56,515,630 0.8087 -2.68%
2004-07-13 0 5.600 5.550 5.600 5.500 5.650 27,377,257 152,564,582 5.5727 0.825 0.818 0.825 0.810 0.832 185,809,920 0.8211 -0.88%
2004-07-12 0 5.650 5.650 5.700 5.450 5.700 44,756,213 250,870,849 5.6053 0.832 0.832 0.840 0.803 0.840 303,761,197 0.8259 3.67%
2004-07-09 0 5.450 5.400 5.450 5.350 5.500 7,472,331 40,586,963 5.4316 0.803 0.796 0.803 0.788 0.810 50,714,841 0.8003 0.93%
2004-07-08 0 5.400 5.350 5.400 5.350 5.550 18,792,570 102,890,628 5.4751 0.796 0.788 0.796 0.788 0.818 127,545,500 0.8067 -2.70%
2004-07-07 0 5.550 5.500 5.550 5.350 5.600 23,813,942 130,842,888 5.4944 0.818 0.810 0.818 0.788 0.825 161,625,639 0.8095 2.78%
2004-07-06 0 5.400 5.350 5.400 5.350 5.450 4,931,455 26,633,970 5.4008 0.796 0.788 0.796 0.788 0.803 33,469,871 0.7958 -0.92%
2004-07-05 0 5.450 5.400 5.450 5.250 5.450 8,624,428 46,254,685 5.3632 0.803 0.796 0.803 0.774 0.803 58,534,143 0.7902 1.87%
2004-07-02 0 5.350 5.350 5.400 5.250 5.400 22,106,402 117,369,269 5.3093 0.788 0.788 0.796 0.774 0.796 150,036,535 0.7823 0.94%
2004-06-30 0 5.300 5.250 5.300 5.300 5.500 43,143,354 231,698,972 5.3704 0.781 0.774 0.781 0.781 0.810 292,814,695 0.7913 -1.85%
2004-06-29 0 5.400 5.350 5.400 5.350 5.550 28,747,360 155,435,474 5.4069 0.796 0.788 0.796 0.788 0.818 195,108,833 0.7967 -2.70%
2004-06-28 0 5.550 5.450 5.500 5.500 5.700 32,704,260 182,738,970 5.5876 0.818 0.803 0.810 0.810 0.840 221,964,382 0.8233 -0.89%
2004-06-25 0 5.600 5.600 5.650 5.500 5.650 46,127,459 257,730,966 5.5874 0.825 0.825 0.832 0.810 0.832 313,067,868 0.8232 1.82%
2004-06-24 0 5.500 5.500 5.550 5.450 5.650 39,370,008 218,929,205 5.5608 0.810 0.810 0.818 0.803 0.832 267,204,930 0.8193 0.92%
2004-06-23 0 5.450 5.400 5.450 5.250 5.550 43,287,033 236,626,116 5.4664 0.803 0.796 0.803 0.774 0.818 293,789,847 0.8054 2.83%
2004-06-21 0 5.300 5.250 5.300 5.250 5.400 5,407,176 28,674,847 5.3031 0.781 0.774 0.781 0.774 0.796 36,698,598 0.7814 -0.93%
2004-06-18 0 5.350 5.300 5.350 5.250 5.350 14,820,800 78,271,570 5.2812 0.788 0.781 0.788 0.774 0.788 100,589,028 0.7781 -0.93%
2004-06-17 0 5.400 5.300 5.350 5.300 5.500 6,439,365 34,919,292 5.4228 0.796 0.781 0.788 0.781 0.810 43,704,082 0.7990 -0.92%
2004-06-16 0 5.450 5.450 5.500 5.400 5.550 10,386,156 56,817,589 5.4705 0.803 0.803 0.810 0.796 0.818 70,491,022 0.8060 0.93%
2004-06-15 0 5.400 5.400 5.450 5.350 5.500 16,900,359 91,915,230 5.4387 0.796 0.796 0.803 0.788 0.810 114,703,031 0.8013 0.93%
2004-06-14 0 5.350 5.300 5.350 5.350 5.800 41,655,202 230,783,017 5.5403 0.788 0.781 0.788 0.788 0.855 282,714,582 0.8163 -5.31%
2004-06-11 0 5.650 5.600 5.650 5.550 5.750 45,758,743 258,623,617 5.6519 0.832 0.825 0.832 0.818 0.847 310,565,386 0.8328 -1.74%
2004-06-10 0 5.750 5.700 5.750 5.300 5.750 64,783,604 362,470,951 5.5951 0.847 0.840 0.847 0.781 0.847 439,687,449 0.8244 7.48%
2004-06-09 0 5.350 5.300 5.350 5.250 5.400 12,282,332 65,246,328 5.3122 0.788 0.781 0.788 0.774 0.796 83,360,401 0.7827 0.00%
2004-06-08 0 5.350 5.300 5.350 5.250 5.400 11,264,385 60,073,098 5.3330 0.788 0.781 0.788 0.774 0.796 76,451,577 0.7858 0.00%
2004-06-07 0 5.350 5.300 5.350 5.250 5.400 15,970,253 85,236,055 5.3372 0.788 0.781 0.788 0.774 0.796 108,390,385 0.7864 2.88%
2004-06-04 0 5.200 5.150 5.200 5.050 5.200 11,593,399 59,419,807 5.1253 0.766 0.759 0.766 0.744 0.766 78,684,601 0.7552 2.97%
2004-06-03 0 5.050 5.000 5.050 4.950 5.350 20,406,615 103,596,536 5.0766 0.744 0.737 0.744 0.729 0.788 138,500,051 0.7480 -4.72%
2004-06-02 0 5.300 5.300 5.350 5.250 5.350 7,182,225 38,043,178 5.2969 0.781 0.781 0.788 0.774 0.788 48,745,886 0.7804 0.00%
2004-06-01 0 5.300 5.250 5.300 5.250 5.450 17,655,477 94,432,678 5.3486 0.781 0.774 0.781 0.774 0.803 119,828,030 0.7881 -0.93%
2004-05-31 0 5.350 5.300 5.350 5.200 5.350 14,867,725 78,425,053 5.2749 0.788 0.781 0.788 0.766 0.788 100,907,509 0.7772 0.94%
2004-05-28 0 5.300 5.300 5.350 5.150 5.350 31,428,961 165,212,633 5.2567 0.781 0.781 0.788 0.759 0.788 213,308,906 0.7745 2.91%
2004-05-27 0 5.150 5.100 5.150 5.050 5.150 16,418,924 84,048,943 5.1190 0.759 0.751 0.759 0.744 0.759 111,435,523 0.7542 1.98%
2004-05-25 0 5.050 5.050 5.100 5.000 5.100 9,366,893 47,318,594 5.0517 0.744 0.744 0.751 0.737 0.751 63,573,266 0.7443 -0.98%
2004-05-24 0 5.100 5.100 5.150 5.050 5.150 11,787,391 59,925,378 5.0839 0.751 0.751 0.759 0.744 0.759 80,001,228 0.7491 0.99%
2004-05-21 0 5.050 5.000 5.100 4.875 5.150 20,490,157 102,373,704 4.9962 0.744 0.737 0.751 0.718 0.759 139,067,052 0.7361 2.02%
2004-05-20 0 4.950 4.925 4.950 4.900 5.150 27,235,082 135,805,363 4.9864 0.729 0.726 0.729 0.722 0.759 184,844,976 0.7347 -3.88%
2004-05-19 0 5.150 5.100 5.150 5.000 5.350 46,204,950 239,592,298 5.1854 0.759 0.751 0.759 0.737 0.788 313,593,801 0.7640 5.10%
2004-05-18 0 4.900 4.900 4.925 4.875 4.925 12,632,180 61,967,202 4.9055 0.722 0.722 0.726 0.718 0.726 85,734,826 0.7228 0.51%
2004-05-17 0 4.875 4.850 4.900 4.825 5.100 22,756,832 112,218,041 4.9312 0.718 0.715 0.722 0.711 0.751 154,451,015 0.7266 -3.47%
2004-05-14 0 5.050 5.000 5.050 4.975 5.050 20,379,349 102,153,177 5.0126 0.744 0.737 0.744 0.733 0.744 138,314,997 0.7386 1.00%
2004-05-13 0 5.000 4.975 5.000 4.975 5.200 31,550,631 158,633,824 5.0279 0.737 0.733 0.737 0.733 0.766 214,134,682 0.7408 -2.91%
2004-05-12 0 5.150 5.150 5.200 5.000 5.250 43,459,129 223,471,665 5.1421 0.759 0.759 0.766 0.737 0.774 294,957,866 0.7576 3.52%
2004-05-11 0 4.975 4.950 4.975 4.850 4.975 28,274,185 138,973,047 4.9152 0.733 0.729 0.733 0.715 0.733 191,897,386 0.7242 2.05%
2004-05-10 0 4.875 4.850 4.875 4.850 5.100 39,199,392 194,601,149 4.9644 0.718 0.715 0.718 0.715 0.751 266,046,956 0.7315 -5.34%
2004-05-07 0 5.150 5.100 5.150 5.100 5.200 20,387,606 105,397,370 5.1697 0.759 0.751 0.759 0.751 0.766 138,371,037 0.7617 -1.90%
2004-05-06 0 5.250 5.200 5.250 5.150 5.250 7,960,988 41,570,154 5.2217 0.774 0.766 0.774 0.759 0.774 54,031,364 0.7694 1.94%
2004-05-05 0 5.150 5.100 5.150 5.100 5.300 23,986,004 124,007,941 5.1700 0.759 0.751 0.759 0.751 0.781 162,793,427 0.7618 -1.90%
2004-05-04 0 5.250 5.200 5.250 5.150 5.300 18,922,031 99,015,680 5.2328 0.774 0.766 0.774 0.759 0.781 128,424,154 0.7710 1.94%
2004-05-03 0 5.150 5.150 5.200 5.150 5.350 18,196,527 95,281,256 5.2362 0.759 0.759 0.766 0.759 0.788 123,500,146 0.7715 -3.74%
2004-04-30 0 5.350 5.300 5.350 5.300 5.400 21,630,306 115,821,382 5.3546 0.788 0.781 0.788 0.781 0.796 146,805,264 0.7889 -0.93%
2004-04-29 0 5.400 5.350 5.400 5.300 5.450 30,263,394 163,450,278 5.4009 0.796 0.788 0.796 0.781 0.803 205,398,182 0.7958 -1.82%
2004-04-28 0 5.500 5.450 5.500 5.350 5.550 19,848,849 108,199,171 5.4512 0.810 0.803 0.810 0.788 0.818 134,714,484 0.8032 1.85%
2004-04-27 0 5.400 5.400 5.450 5.350 5.450 7,928,073 42,826,575 5.4019 0.796 0.796 0.803 0.788 0.803 53,807,970 0.7959 0.00%
2004-04-26 0 5.400 5.400 5.450 5.350 5.650 17,637,107 96,003,487 5.4433 0.796 0.796 0.803 0.788 0.832 119,703,352 0.8020 -3.57%
2004-04-23 0 5.600 5.550 5.600 5.450 5.600 29,016,681 160,397,212 5.5278 0.825 0.818 0.825 0.803 0.825 196,936,719 0.8145 3.70%
2004-04-22 0 5.400 5.400 5.450 5.300 5.450 26,248,224 141,348,413 5.3851 0.796 0.796 0.803 0.781 0.803 178,147,154 0.7934 1.89%
2004-04-21 0 5.300 5.300 5.350 5.250 5.450 26,860,217 143,258,734 5.3335 0.781 0.781 0.788 0.774 0.803 182,300,761 0.7858 -2.75%
2004-04-20 0 5.450 5.450 5.500 5.400 5.750 20,187,167 112,196,312 5.5578 0.803 0.803 0.810 0.796 0.847 137,010,654 0.8189 -4.39%
2004-04-19 0 5.700 5.650 5.700 5.600 5.700 12,701,814 71,767,259 5.6502 0.840 0.832 0.840 0.825 0.840 86,207,433 0.8325 0.88%
2004-04-16 0 5.650 5.600 5.650 5.550 5.700 20,126,181 113,257,874 5.6274 0.832 0.825 0.832 0.818 0.840 136,596,741 0.8291 0.89%
2004-04-15 0 5.600 5.550 5.600 5.450 5.750 39,227,724 218,413,885 5.5678 0.825 0.818 0.825 0.803 0.847 266,239,246 0.8204 -1.75%
2004-04-14 0 5.700 5.650 5.700 5.650 6.000 32,095,549 186,494,233 5.8106 0.840 0.832 0.840 0.832 0.884 217,833,050 0.8561 -5.79%
2004-04-13 0 6.050 6.050 6.100 5.800 6.150 97,289,266 583,026,296 5.9927 0.891 0.891 0.899 0.855 0.906 660,303,943 0.8830 4.31%
2004-04-08 0 5.800 5.800 5.850 5.550 5.850 37,102,457 211,623,884 5.7038 0.855 0.855 0.862 0.818 0.862 251,815,022 0.8404 2.65%
2004-04-07 0 5.650 5.650 5.700 5.600 5.700 23,896,371 134,860,783 5.6436 0.832 0.832 0.840 0.825 0.840 162,185,086 0.8315 0.00%
2004-04-06 0 5.650 5.600 5.650 5.450 5.700 44,469,781 248,603,019 5.5904 0.832 0.825 0.832 0.803 0.840 301,817,178 0.8237 4.63%
2004-04-02 0 5.400 5.400 5.450 5.300 5.450 31,875,914 171,944,359 5.3942 0.796 0.796 0.803 0.781 0.803 216,342,384 0.7948 1.89%
2004-04-01 0 5.300 5.250 5.300 5.150 5.300 12,005,967 62,909,661 5.2399 0.781 0.774 0.781 0.759 0.781 81,484,707 0.7720 0.95%
2004-03-31 0 5.250 5.200 5.250 5.150 5.250 17,156,886 89,129,656 5.1950 0.774 0.766 0.774 0.759 0.774 116,444,084 0.7654 0.96%
2004-03-30 0 5.200 5.200 5.250 5.050 5.250 20,775,278 107,144,916 5.1573 0.766 0.766 0.774 0.744 0.774 141,002,174 0.7599 4.00%
2004-03-29 0 5.000 5.000 5.050 5.000 5.100 7,975,487 40,321,987 5.0557 0.737 0.737 0.744 0.737 0.751 54,129,769 0.7449 -0.99%
2004-03-26 0 5.050 5.050 5.150 5.050 5.200 17,034,628 87,125,339 5.1146 0.744 0.744 0.759 0.744 0.766 115,614,317 0.7536 -0.98%
2004-03-25 0 5.100 5.100 5.150 5.100 5.250 18,125,677 93,876,312 5.1792 0.751 0.751 0.759 0.751 0.774 123,019,286 0.7631 -2.86%
2004-03-24 0 5.250 5.250 5.300 5.150 5.300 17,705,140 92,150,930 5.2048 0.774 0.774 0.781 0.759 0.781 120,165,094 0.7669 1.94%
2004-03-23 0 5.150 5.100 5.150 5.100 5.200 15,784,571 81,431,248 5.1589 0.759 0.751 0.759 0.751 0.766 107,130,158 0.7601 -0.96%
2004-03-22 0 5.200 5.150 5.200 5.150 5.250 13,053,126 67,774,005 5.1922 0.766 0.759 0.766 0.759 0.774 88,591,794 0.7650 -0.95%
2004-03-19 0 5.250 5.200 5.250 5.200 5.350 14,459,670 76,239,717 5.2726 0.774 0.766 0.774 0.766 0.788 98,138,032 0.7769 -0.94%
2004-03-18 0 5.300 5.250 5.300 5.200 5.350 18,365,008 96,692,882 5.2651 0.781 0.774 0.781 0.766 0.788 124,643,629 0.7758 0.95%
2004-03-17 0 5.250 5.250 5.300 5.250 5.350 14,495,468 76,567,249 5.2822 0.774 0.774 0.781 0.774 0.788 98,380,994 0.7783 0.00%
2004-03-16 0 5.250 5.250 5.300 5.250 5.350 21,190,211 112,297,201 5.2995 0.774 0.774 0.781 0.774 0.788 143,818,331 0.7808 -1.87%
2004-03-15 0 5.350 5.350 5.400 5.350 5.500 22,800,881 123,590,629 5.4204 0.788 0.788 0.796 0.788 0.810 154,749,977 0.7986 0.00%
2004-03-12 0 5.350 5.350 5.400 5.250 5.450 56,923,730 303,725,708 5.3357 0.788 0.788 0.796 0.774 0.803 386,342,347 0.7862 -2.73%
2004-03-11 0 5.500 5.450 5.500 5.450 5.650 98,867,418 551,990,279 5.5831 0.810 0.803 0.810 0.803 0.832 671,014,888 0.8226 -3.51%
2004-03-10 0 5.700 5.650 5.700 5.600 5.700 45,882,617 259,237,736 5.6500 0.840 0.832 0.840 0.825 0.840 311,406,121 0.8325 0.88%
2004-03-09 0 5.650 5.600 5.650 5.450 5.750 84,177,033 472,289,930 5.6107 0.832 0.825 0.832 0.803 0.847 571,310,989 0.8267 1.80%
2004-03-08 0 5.550 5.550 5.600 5.500 5.750 121,986,950 684,120,240 5.6081 0.818 0.818 0.825 0.810 0.847 827,927,555 0.8263 -7.50%
2004-03-05 1 - - - - - 0 0 - 0.884 - - - - 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 0.884 0.877 0.884 0.869 0.891 120,297,223 0.8795 0.84%
2004-03-03 0 5.950 5.900 5.950 5.850 6.000 30,100,906 178,603,496 5.9335 0.877 0.869 0.877 0.862 0.884 204,295,373 0.8742 -0.83%
2004-03-02 0 6.000 6.000 6.050 6.000 6.200 21,720,765 132,547,383 6.1023 0.884 0.884 0.891 0.884 0.914 147,419,210 0.8991 -1.64%
2004-03-01 0 6.100 6.100 6.150 6.100 6.250 22,416,883 138,243,399 6.1669 0.899 0.899 0.906 0.899 0.921 152,143,775 0.9086 -0.81%
2004-02-27 0 6.150 6.100 6.150 5.950 6.150 32,767,342 198,436,402 6.0559 0.906 0.899 0.906 0.877 0.906 222,392,521 0.8923 2.50%
2004-02-26 0 6.000 5.950 6.000 5.900 6.050 14,377,672 86,036,015 5.9840 0.884 0.877 0.884 0.869 0.891 97,581,510 0.8817 0.84%
2004-02-25 0 5.950 5.900 5.950 5.900 6.050 29,093,533 172,881,553 5.9423 0.877 0.869 0.877 0.869 0.891 197,458,315 0.8755 0.85%
2004-02-24 0 5.900 5.900 5.950 5.900 6.050 39,376,530 234,985,279 5.9676 0.869 0.869 0.877 0.869 0.891 267,249,195 0.8793 -2.48%
2004-02-23 0 6.050 6.000 6.050 6.000 6.100 20,828,707 125,939,475 6.0464 0.891 0.884 0.891 0.884 0.899 141,364,797 0.8909 -0.82%
2004-02-20 0 6.100 6.050 6.100 6.000 6.100 24,635,303 149,272,072 6.0593 0.899 0.891 0.899 0.884 0.899 167,200,231 0.8928 0.00%
2004-02-19 0 6.100 6.050 6.100 6.000 6.250 47,090,737 287,651,072 6.1084 0.899 0.891 0.899 0.884 0.921 319,605,652 0.9000 -2.40%
2004-02-18 0 6.250 6.200 6.250 6.200 6.300 29,598,242 184,876,688 6.2462 0.921 0.914 0.921 0.914 0.928 200,883,784 0.9203 1.63%
2004-02-17 0 6.150 6.150 6.200 6.150 6.300 30,110,076 186,918,908 6.2079 0.906 0.906 0.914 0.906 0.928 204,357,610 0.9147 -1.60%
2004-02-16 0 6.250 6.200 6.250 6.200 6.350 26,167,883 163,797,233 6.2595 0.921 0.914 0.921 0.914 0.936 177,601,878 0.9223 -1.57%
2004-02-13 0 6.350 6.300 6.350 6.200 6.400 50,985,152 320,755,969 6.2912 0.936 0.928 0.936 0.914 0.943 346,037,115 0.9269 0.00%
2004-02-12 0 6.350 6.250 6.300 6.250 6.400 37,958,771 240,520,961 6.3364 0.936 0.921 0.928 0.921 0.943 257,626,840 0.9336 0.79%
2004-02-11 0 6.300 6.250 6.300 6.250 6.500 56,495,661 359,702,482 6.3669 0.928 0.921 0.928 0.921 0.958 383,437,035 0.9381 -2.33%
2004-02-10 0 6.450 6.400 6.450 6.300 6.600 110,023,904 709,673,577 6.4502 0.950 0.943 0.950 0.928 0.972 746,734,153 0.9504 2.38%
2004-02-09 0 6.300 6.300 6.350 6.200 6.350 60,155,158 377,043,796 6.2679 0.928 0.928 0.936 0.914 0.936 408,274,105 0.9235 4.13%
2004-02-06 0 6.050 6.000 6.050 5.900 6.050 34,048,019 204,387,713 6.0029 0.891 0.884 0.891 0.869 0.891 231,084,498 0.8845 2.54%
2004-02-05 0 5.900 5.850 5.900 5.800 5.950 32,350,175 189,831,106 5.8680 0.869 0.862 0.869 0.855 0.877 219,561,201 0.8646 0.85%
2004-02-04 0 5.850 5.800 5.850 5.800 6.050 44,409,686 263,289,553 5.9287 0.862 0.855 0.862 0.855 0.891 301,409,312 0.8735 -2.50%
2004-02-03 0 6.000 5.950 6.000 5.700 6.050 56,025,952 329,683,986 5.8845 0.884 0.877 0.884 0.840 0.891 380,249,112 0.8670 2.56%
2004-02-02 0 5.850 5.850 5.900 5.850 6.150 64,459,431 385,867,586 5.9862 0.862 0.862 0.869 0.862 0.906 437,487,281 0.8820 -4.88%
2004-01-30 0 6.150 6.150 6.200 6.050 6.350 80,112,341 498,046,908 6.2169 0.906 0.906 0.914 0.891 0.936 543,723,854 0.9160 0.82%
2004-01-29 0 6.100 6.100 6.150 5.900 6.100 94,890,651 572,163,080 6.0297 0.899 0.899 0.906 0.869 0.899 644,024,501 0.8884 -0.81%
2004-01-28 0 6.150 6.100 6.150 6.100 6.500 126,459,508 795,728,585 6.2924 0.906 0.899 0.906 0.899 0.958 858,282,884 0.9271 -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 0.958 0.950 0.958 0.906 0.958 1,097,847,617 0.9303 6.56%
2004-01-26 0 6.100 6.050 6.100 6.000 6.250 107,463,268 658,252,523 6.1254 0.899 0.891 0.899 0.884 0.921 729,355,072 0.9025 0.83%
2004-01-21 0 6.050 6.000 6.050 5.800 6.050 93,703,844 558,376,925 5.9590 0.891 0.884 0.891 0.855 0.891 635,969,621 0.8780 3.42%
2004-01-20 0 5.850 5.800 5.850 5.550 5.900 96,883,388 556,382,301 5.7428 0.862 0.855 0.862 0.818 0.869 657,549,242 0.8461 6.36%
2004-01-19 0 5.500 5.450 5.500 5.400 5.500 14,187,615 77,338,122 5.4511 0.810 0.803 0.810 0.796 0.810 96,291,590 0.8032 0.92%
2004-01-16 0 5.450 5.450 5.500 5.400 5.600 19,546,798 107,447,103 5.4969 0.803 0.803 0.810 0.796 0.825 132,664,459 0.8099 -1.80%
2004-01-15 0 5.550 5.500 5.550 5.500 5.650 20,950,610 116,396,370 5.5558 0.818 0.810 0.818 0.810 0.832 142,192,155 0.8186 0.00%
2004-01-14 0 5.550 5.500 5.550 5.400 5.550 27,272,960 149,907,897 5.4966 0.818 0.810 0.818 0.796 0.818 185,102,055 0.8099 1.83%
2004-01-13 0 5.450 5.400 5.450 5.250 5.550 34,113,403 184,441,973 5.4067 0.803 0.796 0.803 0.774 0.818 231,528,260 0.7966 -0.91%
2004-01-12 0 5.500 5.500 5.550 5.450 5.650 46,856,922 260,425,579 5.5579 0.810 0.810 0.818 0.803 0.832 318,018,746 0.8189 -2.65%
2004-01-09 0 5.650 5.600 5.650 5.550 5.700 74,751,353 419,770,893 5.6156 0.832 0.825 0.832 0.818 0.840 507,338,735 0.8274 2.73%
2004-01-08 0 5.500 5.450 5.500 5.400 5.600 56,410,408 310,574,556 5.5056 0.810 0.803 0.810 0.796 0.825 382,858,422 0.8112 1.85%
2004-01-07 0 5.400 5.450 5.500 5.300 5.500 68,768,115 371,449,583 5.4015 0.796 0.803 0.810 0.781 0.810 466,730,394 0.7959 1.89%
2004-01-06 0 5.300 5.250 5.300 5.250 5.400 59,939,165 318,853,988 5.3196 0.781 0.774 0.781 0.774 0.796 406,808,157 0.7838 0.95%
2004-01-05 0 5.250 5.250 5.300 5.200 5.300 37,585,687 197,030,023 5.2422 0.774 0.774 0.781 0.766 0.781 255,094,712 0.7724 0.00%
2004-01-02 0 5.250 5.200 5.250 5.000 5.350 75,960,296 396,881,506 5.2249 0.774 0.766 0.774 0.737 0.788 515,543,852 0.7698 3.96%
2003-12-31 0 5.050 5.000 5.050 4.975 5.050 11,752,498 58,721,415 4.9965 0.744 0.737 0.744 0.733 0.744 79,764,409 0.7362 1.00%
2003-12-30 0 5.000 4.975 5.000 4.975 5.100 28,506,698 143,029,383 5.0174 0.737 0.733 0.737 0.733 0.751 193,475,456 0.7393 0.50%
2003-12-29 0 4.975 4.950 4.975 4.950 5.050 12,561,857 62,473,813 4.9733 0.733 0.729 0.733 0.729 0.744 85,257,542 0.7328 -0.50%
2003-12-24 0 5.000 5.000 5.050 5.000 5.050 7,346,223 36,817,973 5.0118 0.737 0.737 0.744 0.737 0.744 49,858,943 0.7384 0.00%
2003-12-23 0 5.000 5.000 5.050 5.000 5.150 23,834,004 120,289,297 5.0470 0.737 0.737 0.744 0.737 0.759 161,761,800 0.7436 -1.96%
2003-12-22 0 5.100 5.100 5.150 5.100 5.150 10,385,385 53,086,978 5.1117 0.751 0.751 0.759 0.751 0.759 70,485,789 0.7532 -0.97%
2003-12-19 0 5.150 5.100 5.150 5.050 5.150 12,251,355 62,434,458 5.0961 0.759 0.751 0.759 0.744 0.759 83,150,160 0.7509 1.98%
2003-12-18 0 5.050 5.050 5.100 5.000 5.100 15,075,777 76,189,687 5.0538 0.744 0.744 0.751 0.737 0.751 102,319,561 0.7446 0.00%
2003-12-17 0 5.050 5.050 5.100 4.975 5.100 27,016,395 135,586,820 5.0187 0.744 0.744 0.751 0.733 0.751 183,360,743 0.7395 0.00%
2003-12-16 0 5.050 5.000 5.050 5.000 5.150 34,969,296 176,687,483 5.0526 0.744 0.737 0.744 0.737 0.759 237,337,221 0.7445 -0.98%
2003-12-15 0 5.100 5.050 5.100 5.050 5.350 29,312,762 151,561,876 5.1705 0.751 0.744 0.751 0.744 0.788 198,946,226 0.7618 -2.86%
2003-12-12 0 5.250 5.250 5.300 5.200 5.350 17,166,879 90,329,609 5.2619 0.774 0.774 0.781 0.766 0.788 116,511,907 0.7753 0.00%
2003-12-11 0 5.250 5.200 5.250 5.050 5.300 24,190,467 125,943,511 5.2063 0.774 0.766 0.774 0.744 0.781 164,181,121 0.7671 2.94%
2003-12-10 0 5.100 5.100 5.150 5.050 5.200 13,826,002 70,796,859 5.1206 0.751 0.751 0.759 0.744 0.766 93,837,316 0.7545 -1.92%
2003-12-09 0 5.200 5.200 5.250 5.150 5.250 9,672,223 50,261,210 5.1964 0.766 0.766 0.774 0.759 0.774 65,645,546 0.7656 0.97%
2003-12-08 0 5.150 5.100 5.150 5.050 5.150 7,491,695 38,217,655 5.1013 0.759 0.751 0.759 0.744 0.759 50,846,264 0.7516 -0.96%
2003-12-05 0 5.200 5.150 5.200 5.100 5.300 14,795,494 76,586,596 5.1763 0.766 0.759 0.766 0.751 0.781 100,417,276 0.7627 -0.95%
2003-12-04 0 5.250 5.200 5.250 5.150 5.300 11,271,865 58,750,916 5.2122 0.774 0.766 0.774 0.759 0.781 76,502,344 0.7680 0.00%
2003-12-03 0 5.250 5.200 5.250 5.200 5.350 19,524,785 102,817,016 5.2660 0.774 0.766 0.774 0.766 0.788 132,515,056 0.7759 -0.94%
2003-12-02 0 5.300 5.250 5.300 5.200 5.450 31,432,953 167,387,188 5.3252 0.781 0.774 0.781 0.766 0.803 213,336,000 0.7846 -1.85%
2003-12-01 0 5.400 5.350 5.400 5.150 5.400 37,354,404 198,180,298 5.3054 0.796 0.788 0.796 0.759 0.796 253,524,991 0.7817 3.85%
2003-11-28 0 5.200 5.150 5.200 5.100 5.200 22,596,347 116,969,856 5.1765 0.766 0.759 0.766 0.751 0.766 153,361,801 0.7627 0.97%
2003-11-27 0 5.150 5.100 5.150 5.050 5.150 11,899,174 60,714,870 5.1024 0.759 0.751 0.759 0.744 0.759 80,759,901 0.7518 0.98%
2003-11-26 0 5.100 5.050 5.100 5.000 5.100 17,553,453 88,567,524 5.0456 0.751 0.744 0.751 0.737 0.751 119,135,591 0.7434 0.99%
2003-11-25 0 5.050 5.050 5.100 4.950 5.100 19,868,024 99,807,415 5.0235 0.744 0.744 0.751 0.729 0.751 134,844,625 0.7402 3.06%
2003-11-24 0 4.900 4.875 4.900 4.850 4.900 13,541,148 66,102,253 4.8816 0.722 0.718 0.722 0.715 0.722 91,904,007 0.7193 0.51%
2003-11-21 0 4.875 4.850 4.875 4.800 4.950 36,001,208 175,578,553 4.8770 0.718 0.715 0.718 0.707 0.729 244,340,826 0.7186 -2.01%
2003-11-20 0 4.975 4.950 4.975 4.950 5.150 50,648,436 253,765,515 5.0103 0.733 0.729 0.733 0.729 0.759 343,751,817 0.7382 -2.45%
2003-11-19 0 5.100 5.050 5.100 5.000 5.150 36,299,300 183,795,656 5.0633 0.751 0.744 0.751 0.737 0.759 246,363,981 0.7460 -1.92%
2003-11-18 0 5.200 5.200 5.250 5.100 5.250 24,782,490 128,514,342 5.1857 0.766 0.766 0.774 0.751 0.774 168,199,191 0.7641 0.00%
2003-11-17 0 5.200 5.200 5.250 5.200 5.300 27,096,730 141,919,389 5.2375 0.766 0.766 0.774 0.766 0.781 183,905,979 0.7717 -3.70%
2003-11-14 0 5.400 5.350 5.400 5.350 5.450 12,380,639 66,752,166 5.3917 0.796 0.788 0.796 0.788 0.803 84,027,613 0.7944 0.00%
2003-11-13 0 5.400 5.350 5.400 5.350 5.400 24,228,677 129,764,012 5.3558 0.796 0.788 0.796 0.788 0.796 164,440,453 0.7891 1.89%
2003-11-12 0 5.300 5.300 5.350 5.300 5.400 16,894,554 89,820,643 5.3165 0.781 0.781 0.788 0.781 0.796 114,663,632 0.7833 -0.93%
2003-11-11 0 5.350 5.300 5.350 5.300 5.450 27,425,611 144,992,646 5.2868 0.788 0.781 0.788 0.781 0.803 186,138,100 0.7790 -1.83%
2003-11-10 0 5.450 5.400 5.450 5.400 5.600 26,756,816 146,256,532 5.4661 0.803 0.796 0.803 0.796 0.825 181,598,976 0.8054 -1.80%
2003-11-07 0 5.550 5.550 5.600 5.550 5.650 18,920,671 105,944,123 5.5994 0.818 0.818 0.825 0.818 0.832 128,414,924 0.8250 0.00%
2003-11-06 0 5.550 5.500 5.550 5.500 5.750 43,173,255 241,917,329 5.6034 0.818 0.810 0.818 0.810 0.847 293,017,634 0.8256 -0.89%
2003-11-05 0 5.600 5.600 5.650 5.500 5.650 35,978,090 200,304,267 5.5674 0.825 0.825 0.832 0.810 0.832 244,183,924 0.8203 0.90%
2003-11-04 0 5.550 5.600 5.650 5.550 5.650 37,971,104 212,725,652 5.6023 0.818 0.825 0.832 0.818 0.832 257,710,544 0.8254 0.00%
2003-11-03 0 5.550 5.550 5.600 5.500 5.650 33,990,959 189,506,700 5.5752 0.818 0.818 0.825 0.810 0.832 230,697,231 0.8215 0.00%
2003-10-31 0 5.550 5.550 5.600 5.450 5.650 18,051,938 100,418,097 5.5627 0.818 0.818 0.825 0.803 0.832 122,518,818 0.8196 -1.77%
2003-10-30 0 5.650 5.600 5.650 5.450 5.700 27,700,324 153,531,078 5.5426 0.832 0.825 0.832 0.803 0.840 188,002,582 0.8166 0.00%
2003-10-29 0 5.650 5.650 5.700 5.650 5.850 42,749,323 245,108,611 5.7336 0.832 0.832 0.840 0.832 0.862 290,140,400 0.8448 0.00%
2003-10-28 0 5.650 5.650 5.700 5.450 5.700 55,651,997 309,530,025 5.5619 0.832 0.832 0.840 0.803 0.840 377,711,073 0.8195 4.63%
2003-10-27 0 5.400 5.350 5.400 5.350 5.500 20,498,714 111,351,320 5.4321 0.796 0.788 0.796 0.788 0.810 139,125,129 0.8004 -0.92%
2003-10-24 0 5.450 5.400 5.450 5.250 5.600 81,870,825 443,639,773 5.4188 0.803 0.796 0.803 0.774 0.825 555,658,715 0.7984 -0.91%
2003-10-23 0 5.500 5.400 5.450 5.450 5.900 90,560,865 516,082,580 5.6987 0.810 0.796 0.803 0.803 0.869 614,638,168 0.8397 -7.56%
2003-10-22 0 5.950 5.950 6.000 5.700 6.050 104,679,641 618,782,414 5.9112 0.877 0.877 0.884 0.840 0.891 710,462,547 0.8710 2.59%
2003-10-21 0 5.800 5.750 5.800 5.700 5.950 53,159,235 309,017,979 5.8131 0.855 0.847 0.855 0.840 0.877 360,792,654 0.8565 -0.85%
2003-10-20 0 5.850 5.800 5.850 5.650 5.900 69,979,990 406,599,162 5.8102 0.862 0.855 0.862 0.832 0.869 474,955,411 0.8561 1.74%
2003-10-17 0 5.750 5.700 5.750 5.400 5.800 112,228,607 630,242,613 5.6157 0.847 0.840 0.847 0.796 0.855 761,697,511 0.8274 5.50%
2003-10-16 0 5.450 5.400 5.450 5.350 5.550 20,433,734 111,019,361 5.4331 0.803 0.796 0.803 0.788 0.818 138,684,109 0.8005 -0.91%
2003-10-15 0 5.500 5.450 5.500 5.350 5.550 25,927,639 141,486,271 5.4570 0.810 0.803 0.810 0.788 0.818 175,971,338 0.8040 1.85%
2003-10-14 0 5.400 5.350 5.400 5.350 5.600 36,625,093 200,350,752 5.4703 0.796 0.788 0.796 0.788 0.825 248,575,144 0.8060 -1.82%
2003-10-13 0 5.500 5.500 5.550 5.500 5.600 23,860,038 132,231,188 5.5420 0.810 0.810 0.818 0.810 0.825 161,938,494 0.8166 -0.90%
2003-10-10 0 5.550 5.550 5.600 5.500 5.600 38,550,470 214,049,479 5.5524 0.818 0.818 0.825 0.810 0.825 261,642,711 0.8181 0.91%
2003-10-09 0 5.500 5.450 5.500 5.450 5.600 50,146,123 276,513,451 5.5142 0.810 0.803 0.810 0.803 0.825 340,342,610 0.8125 0.92%
2003-10-08 0 5.450 5.400 5.450 5.350 5.550 66,958,346 364,284,854 5.4405 0.803 0.796 0.803 0.788 0.818 454,447,461 0.8016 1.87%
2003-10-07 0 5.350 5.350 5.400 5.250 5.400 38,909,827 207,600,071 5.3354 0.788 0.788 0.796 0.774 0.796 264,081,674 0.7861 -0.93%
2003-10-06 0 5.400 5.400 5.450 5.350 5.500 71,214,095 386,328,515 5.4249 0.796 0.796 0.803 0.788 0.810 483,331,303 0.7993 1.89%
2003-10-03 0 5.300 5.250 5.300 5.250 5.400 49,350,819 262,152,894 5.3120 0.781 0.774 0.781 0.774 0.796 334,944,868 0.7827 0.95%
2003-10-02 0 5.250 5.200 5.250 5.150 5.300 47,959,718 250,438,766 5.2219 0.774 0.766 0.774 0.759 0.781 325,503,441 0.7694 1.94%
2003-09-30 0 5.150 5.100 5.150 5.100 5.400 91,382,882 477,995,991 5.2307 0.759 0.751 0.759 0.751 0.796 620,217,212 0.7707 -1.90%
2003-09-29 0 5.250 5.250 5.300 5.050 5.350 117,157,332 611,322,946 5.2180 0.774 0.774 0.781 0.744 0.788 795,148,853 0.7688 1.94%
2003-09-26 0 5.150 5.150 5.200 4.950 5.200 75,222,089 383,962,637 5.1044 0.759 0.759 0.766 0.729 0.766 510,533,628 0.7521 1.98%
2003-09-25 0 5.050 5.000 5.050 4.925 5.200 140,037,601 711,733,224 5.0824 0.744 0.737 0.744 0.726 0.766 950,437,637 0.7488 1.51%
2003-09-24 0 4.975 4.950 4.975 4.850 4.975 47,264,656 232,899,066 4.9276 0.733 0.729 0.733 0.715 0.733 320,786,044 0.7260 2.05%
2003-09-23 0 4.875 4.850 4.875 4.725 4.900 27,236,033 131,183,832 4.8166 0.718 0.715 0.718 0.696 0.722 184,851,430 0.7097 2.09%
2003-09-22 0 4.775 4.750 4.775 4.750 4.950 34,332,416 166,009,493 4.8354 0.704 0.700 0.704 0.700 0.729 233,014,705 0.7124 -1.55%
2003-09-19 0 4.850 4.850 4.875 4.825 5.000 47,021,969 231,449,348 4.9222 0.715 0.715 0.718 0.711 0.737 319,138,923 0.7252 -1.52%
2003-09-18 0 4.925 4.900 4.925 4.775 5.000 44,065,358 215,317,654 4.8863 0.726 0.722 0.726 0.704 0.737 299,072,352 0.7200 -1.01%
2003-09-17 0 4.975 4.950 4.975 4.900 5.100 89,608,361 446,916,113 4.9874 0.733 0.729 0.733 0.722 0.751 608,173,507 0.7348 1.53%
2003-09-16 0 4.900 4.875 4.900 4.675 4.925 62,794,710 302,408,640 4.8158 0.722 0.718 0.722 0.689 0.726 426,188,791 0.7096 3.16%
2003-09-15 0 4.750 4.725 4.750 4.675 4.775 26,465,905 124,986,480 4.7225 0.700 0.696 0.700 0.689 0.704 179,624,558 0.6958 2.15%
2003-09-11 0 4.650 4.625 4.650 4.550 4.700 27,508,685 127,403,682 4.6314 0.685 0.681 0.685 0.670 0.692 186,701,924 0.6824 1.09%
2003-09-10 0 4.600 4.575 4.600 4.525 4.675 41,629,883 191,757,410 4.6062 0.678 0.674 0.678 0.667 0.689 282,542,741 0.6787 -1.08%
2003-09-09 0 4.650 4.650 4.675 4.625 4.975 76,900,142 371,479,778 4.8307 0.685 0.685 0.689 0.681 0.733 521,922,603 0.7118 -4.12%
2003-09-08 0 4.850 4.850 4.875 4.575 4.900 148,847,407 711,889,312 4.7827 0.715 0.715 0.718 0.674 0.722 1,010,229,944 0.7047 5.43%
2003-09-05 0 4.600 4.600 4.625 4.525 4.625 32,005,731 146,890,473 4.5895 0.678 0.678 0.681 0.667 0.681 217,223,454 0.6762 0.55%
2003-09-04 0 4.575 4.550 4.575 4.525 4.650 51,350,194 235,516,664 4.5865 0.674 0.670 0.674 0.667 0.685 348,514,661 0.6758 0.55%
2003-09-03 0 4.550 4.525 4.550 4.450 4.575 29,592,463 133,171,396 4.5002 0.670 0.667 0.670 0.656 0.674 200,844,562 0.6631 1.68%
2003-09-02 0 4.475 4.450 4.475 4.450 4.500 7,943,485 35,402,194 4.4568 0.659 0.656 0.659 0.656 0.663 53,912,571 0.6567 0.56%
2003-09-01 0 4.450 4.450 4.475 4.450 4.550 23,055,281 103,474,134 4.4881 0.656 0.656 0.659 0.656 0.670 156,476,594 0.6613 -1.66%
2003-08-29 0 4.525 4.500 4.525 4.425 4.525 44,929,697 201,002,333 4.4737 0.667 0.663 0.667 0.652 0.667 304,938,636 0.6592 -1.63%
2003-08-28 0 4.600 4.575 4.600 4.450 4.600 33,009,013 149,789,500 4.5378 0.678 0.674 0.678 0.656 0.678 224,032,746 0.6686 2.22%
2003-08-27 0 4.500 4.475 4.500 4.475 4.675 40,433,763 184,386,063 4.5602 0.663 0.659 0.663 0.659 0.689 274,424,654 0.6719 -3.23%
2003-08-26 0 4.650 4.625 4.650 4.425 4.650 48,057,698 219,433,546 4.5660 0.685 0.681 0.685 0.652 0.685 326,168,433 0.6728 3.33%
2003-08-25 0 4.500 4.500 4.525 4.475 4.650 60,515,431 276,440,061 4.5681 0.663 0.663 0.667 0.659 0.685 410,719,284 0.6731 0.00%
2003-08-22 0 4.500 4.450 4.475 4.375 4.575 53,495,879 239,647,533 4.4797 0.663 0.656 0.659 0.645 0.674 363,077,463 0.6600 -0.55%
2003-08-21 0 4.525 4.500 4.525 4.200 4.550 102,806,193 452,355,442 4.4001 0.667 0.663 0.667 0.619 0.670 697,747,423 0.6483 5.85%
2003-08-20 0 4.275 4.250 4.275 4.200 4.275 15,985,908 67,868,836 4.2455 0.630 0.626 0.630 0.619 0.630 108,496,636 0.6255 1.79%
2003-08-19 0 4.200 4.200 4.225 4.175 4.300 31,481,476 133,449,587 4.2390 0.619 0.619 0.623 0.615 0.634 213,665,326 0.6246 1.20%
2003-08-18 0 4.150 4.150 4.175 4.150 4.200 19,299,458 80,477,807 4.1700 0.611 0.611 0.615 0.611 0.619 130,985,758 0.6144 0.00%
2003-08-15 0 4.150 4.150 4.175 4.125 4.200 11,839,474 49,172,631 4.1533 0.611 0.611 0.615 0.608 0.619 80,354,716 0.6119 -1.19%
2003-08-14 0 4.200 4.175 4.200 4.125 4.225 19,799,745 82,596,747 4.1716 0.619 0.615 0.619 0.608 0.623 134,381,214 0.6146 0.60%
2003-08-13 0 4.175 4.150 4.175 4.150 4.250 22,480,704 94,057,994 4.1839 0.615 0.611 0.615 0.611 0.626 152,576,930 0.6165 -1.18%
2003-08-12 0 4.225 4.200 4.225 4.175 4.225 10,133,332 42,484,580 4.1926 0.623 0.619 0.623 0.615 0.623 68,775,101 0.6177 0.00%
2003-08-11 0 4.225 4.200 4.225 4.175 4.250 20,024,605 84,351,722 4.2124 0.623 0.619 0.623 0.615 0.626 135,907,343 0.6207 0.60%
2003-08-08 0 4.200 4.175 4.225 4.150 4.325 31,325,573 132,459,401 4.2285 0.619 0.615 0.623 0.611 0.637 212,607,210 0.6230 1.82%
2003-08-07 0 4.125 4.100 4.125 4.075 4.150 18,303,214 75,285,791 4.1133 0.608 0.604 0.608 0.600 0.611 124,224,232 0.6060 0.00%
2003-08-06 0 4.125 4.100 4.125 4.075 4.200 37,013,650 152,753,547 4.1270 0.608 0.604 0.608 0.600 0.619 251,212,287 0.6081 -1.79%
2003-08-05 0 4.200 4.200 4.225 4.175 4.300 21,319,858 90,337,865 4.2373 0.619 0.619 0.623 0.615 0.634 144,698,248 0.6243 -1.75%
2003-08-04 0 4.275 4.275 4.300 4.250 4.350 52,485,144 226,000,487 4.3060 0.630 0.630 0.634 0.626 0.641 356,217,587 0.6344 -1.16%
2003-08-01 0 4.325 4.300 4.325 4.150 4.350 76,267,393 326,654,477 4.2830 0.637 0.634 0.637 0.611 0.641 517,628,125 0.6311 4.22%
2003-07-31 0 4.150 4.150 4.175 4.150 4.250 66,695,604 279,151,123 4.1855 0.611 0.611 0.615 0.611 0.626 452,664,226 0.6167 -1.78%
2003-07-30 0 4.225 4.200 4.225 4.175 4.350 64,064,828 271,849,782 4.2434 0.623 0.619 0.623 0.615 0.641 434,809,104 0.6252 -2.87%
2003-07-29 0 4.350 4.350 4.375 4.325 4.400 36,242,539 157,760,238 4.3529 0.641 0.641 0.645 0.637 0.648 245,978,744 0.6414 -0.57%
2003-07-28 0 4.375 4.350 4.375 4.350 4.400 23,590,215 103,365,136 4.3817 0.645 0.641 0.645 0.641 0.648 160,107,200 0.6456 0.57%
2003-07-25 0 4.350 4.350 4.375 4.300 4.375 21,808,321 94,934,723 4.3531 0.641 0.641 0.645 0.634 0.645 148,013,455 0.6414 0.58%
2003-07-24 0 4.325 4.300 4.325 4.300 4.375 25,555,321 110,754,009 4.3339 0.637 0.634 0.637 0.634 0.645 173,444,409 0.6386 0.00%
2003-07-23 0 4.325 4.325 4.350 4.300 4.450 36,003,398 157,487,064 4.3742 0.637 0.637 0.641 0.634 0.656 244,355,689 0.6445 -1.14%
2003-07-22 0 4.375 4.375 4.400 4.375 4.450 48,844,448 214,757,570 4.3968 0.645 0.645 0.648 0.645 0.656 331,508,119 0.6478 0.00%
2003-07-21 0 4.375 4.375 4.400 4.350 4.450 99,106,268 435,254,921 4.3918 0.645 0.645 0.648 0.641 0.656 672,635,967 0.6471 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 0.641 0.637 0.641 0.630 0.645 6,125,916,266 0.6463 -10.31%
2003-07-17 1 4.850 - - - - 0 0 - 0.715 - - - - 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 0.715 0.715 0.718 0.704 0.718 105,829,060 0.7122 1.04%
2003-07-15 0 4.800 4.775 4.800 4.775 4.925 32,110,724 155,479,254 4.8420 0.707 0.704 0.707 0.704 0.726 217,936,043 0.7134 -1.54%
2003-07-14 0 4.875 4.850 4.875 4.775 4.900 30,979,403 149,927,104 4.8396 0.718 0.715 0.718 0.704 0.722 210,257,748 0.7131 2.09%
2003-07-11 0 4.775 4.775 4.800 4.750 4.825 24,707,504 118,247,047 4.7859 0.704 0.704 0.707 0.700 0.711 167,690,260 0.7052 -2.55%
2003-07-10 0 4.900 4.875 4.900 4.750 4.925 42,350,335 204,739,061 4.8344 0.722 0.718 0.722 0.700 0.726 287,432,461 0.7123 2.62%
2003-07-09 0 4.775 4.750 4.775 4.750 4.800 21,495,400 102,575,999 4.7720 0.704 0.700 0.704 0.700 0.707 145,889,654 0.7031 0.00%
2003-07-08 0 4.775 4.750 4.775 4.750 4.850 29,594,504 142,112,238 4.8020 0.704 0.700 0.704 0.700 0.715 200,858,414 0.7075 0.00%
2003-07-07 0 4.775 4.750 4.775 4.650 4.800 26,699,117 126,298,656 4.7304 0.704 0.700 0.704 0.685 0.707 181,207,372 0.6970 1.60%
2003-07-04 0 4.700 4.675 4.700 4.650 4.850 30,543,862 145,016,287 4.7478 0.692 0.689 0.692 0.685 0.715 207,301,723 0.6995 0.53%
2003-07-03 0 4.675 4.650 4.675 4.650 4.725 24,534,423 115,270,041 4.6983 0.689 0.685 0.689 0.685 0.696 166,515,556 0.6922 0.00%
2003-07-02 0 4.675 4.675 4.700 4.675 4.875 53,947,081 255,695,180 4.7397 0.689 0.689 0.692 0.689 0.718 366,139,778 0.6984 -3.11%
2003-06-30 0 4.825 4.800 4.825 4.800 4.925 43,947,919 213,529,322 4.8587 0.711 0.707 0.711 0.707 0.726 298,275,292 0.7159 -2.53%
2003-06-27 0 4.950 4.975 5.000 4.925 5.050 22,398,983 111,451,683 4.9757 0.729 0.733 0.737 0.726 0.744 152,022,288 0.7331 0.51%
2003-06-26 0 4.925 4.925 4.950 4.900 4.950 19,147,026 94,268,458 4.9234 0.726 0.726 0.729 0.722 0.729 129,951,199 0.7254 -0.51%
2003-06-25 0 4.950 4.925 4.950 4.925 5.000 21,237,030 105,137,549 4.9507 0.729 0.726 0.729 0.726 0.737 144,136,093 0.7294 0.51%
2003-06-24 0 4.925 4.925 4.950 4.850 4.975 42,368,010 208,038,328 4.9103 0.726 0.726 0.729 0.715 0.733 287,552,422 0.7235 -1.01%
2003-06-23 0 4.975 4.950 4.975 4.950 5.150 76,757,198 384,218,010 5.0056 0.733 0.729 0.733 0.729 0.759 520,952,440 0.7375 -2.45%
2003-06-20 0 5.100 5.050 5.100 5.050 5.150 28,199,899 143,487,230 5.0882 0.751 0.744 0.751 0.744 0.759 191,393,206 0.7497 -0.97%
2003-06-19 0 5.150 5.100 5.150 5.050 5.200 66,809,380 343,371,822 5.1396 0.759 0.751 0.759 0.744 0.766 453,436,426 0.7573 0.00%
2003-06-18 0 5.150 5.100 5.150 5.150 5.650 180,297,643 967,066,038 5.3637 0.759 0.751 0.759 0.759 0.832 1,223,683,244 0.7903 -3.74%
2003-06-17 0 5.350 5.300 5.350 5.050 5.350 90,139,836 468,162,653 5.1937 0.788 0.781 0.788 0.744 0.788 611,780,637 0.7652 5.94%
2003-06-16 0 5.050 5.000 5.050 5.000 5.150 41,446,282 210,070,596 5.0685 0.744 0.737 0.744 0.737 0.759 281,296,638 0.7468 -0.98%
2003-06-13 0 5.100 5.050 5.100 4.950 5.100 63,717,437 321,873,445 5.0516 0.751 0.744 0.751 0.729 0.751 432,451,355 0.7443 2.51%
2003-06-12 0 4.975 4.950 4.975 4.925 5.050 38,562,103 191,892,455 4.9762 0.733 0.729 0.733 0.726 0.744 261,721,665 0.7332 0.51%
2003-06-11 0 4.950 4.925 4.950 4.925 5.150 76,474,352 382,288,994 4.9989 0.729 0.726 0.729 0.726 0.759 519,032,759 0.7365 -2.94%
2003-06-10 0 5.100 5.050 5.100 5.000 5.100 42,433,457 215,059,862 5.0682 0.751 0.744 0.751 0.737 0.751 287,996,612 0.7467 -0.97%
2003-06-09 0 5.150 5.100 5.150 5.100 5.300 67,963,161 351,171,304 5.1671 0.759 0.751 0.759 0.751 0.781 461,267,158 0.7613 -0.96%
2003-06-06 0 5.200 5.150 5.200 4.950 5.200 185,318,822 936,275,618 5.0522 0.766 0.759 0.766 0.729 0.766 1,257,762,073 0.7444 -0.95%
2003-06-05 1 5.250 - - - - 0 0 - 0.774 - - - - 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 0.774 0.766 0.774 0.744 0.781 152,367,265 0.7634 1.94%
2003-06-02 0 5.150 5.150 5.200 5.150 5.250 8,712,595 45,160,438 5.1834 0.759 0.759 0.766 0.759 0.774 59,132,534 0.7637 0.98%
2003-05-30 0 5.100 5.100 5.150 5.050 5.200 10,468,751 53,530,011 5.1133 0.751 0.751 0.759 0.744 0.766 71,051,595 0.7534 -0.97%
2003-05-29 0 5.150 5.150 5.200 5.150 5.350 7,646,767 39,923,692 5.2210 0.759 0.759 0.766 0.759 0.788 51,898,741 0.7693 -1.90%
2003-05-28 0 5.250 5.250 5.300 5.250 5.400 8,443,315 44,972,412 5.3264 0.774 0.774 0.781 0.774 0.796 57,304,926 0.7848 0.00%
2003-05-27 0 5.250 5.250 5.300 5.250 5.300 6,198,467 32,615,414 5.2619 0.774 0.774 0.781 0.774 0.781 42,069,104 0.7753 -0.94%
2003-05-26 0 5.300 5.300 5.350 5.150 5.350 10,781,706 56,596,117 5.2493 0.781 0.781 0.788 0.759 0.788 73,175,626 0.7734 2.91%
2003-05-23 0 5.150 5.150 5.200 5.150 5.250 9,118,457 47,362,509 5.1941 0.759 0.759 0.766 0.759 0.774 61,887,126 0.7653 0.00%
2003-05-22 0 5.150 5.100 5.150 5.000 5.150 6,363,595 32,286,115 5.0736 0.759 0.751 0.759 0.737 0.759 43,189,830 0.7475 1.98%
2003-05-21 0 5.050 5.000 5.050 5.000 5.300 14,790,566 75,213,140 5.0852 0.744 0.737 0.744 0.737 0.781 100,383,829 0.7493 -3.81%
2003-05-20 0 5.250 5.250 5.300 5.200 5.300 3,967,531 20,851,354 5.2555 0.774 0.774 0.781 0.766 0.781 26,927,702 0.7743 -1.87%
2003-05-19 0 5.350 5.300 5.350 5.200 5.400 5,136,090 27,224,929 5.3007 0.788 0.781 0.788 0.766 0.796 34,858,732 0.7810 0.00%
2003-05-16 0 5.350 5.300 5.350 5.250 5.450 6,415,487 34,317,631 5.3492 0.788 0.781 0.788 0.774 0.803 43,542,022 0.7881 -0.93%
2003-05-15 0 5.400 5.350 5.400 5.200 5.450 6,910,173 36,956,906 5.3482 0.796 0.788 0.796 0.766 0.803 46,899,465 0.7880 2.86%
2003-05-14 0 5.250 5.250 5.300 5.200 5.450 8,412,200 44,702,599 5.3140 0.774 0.774 0.781 0.766 0.803 57,093,748 0.7830 -1.87%
2003-05-13 0 5.350 5.350 5.400 5.350 5.500 7,326,956 39,550,150 5.3979 0.788 0.788 0.796 0.788 0.810 49,728,178 0.7953 0.00%
2003-05-12 0 5.350 5.350 5.400 5.150 5.500 30,050,035 161,333,676 5.3688 0.788 0.788 0.796 0.759 0.810 203,950,111 0.7910 4.90%
2003-05-09 0 5.100 5.050 5.100 4.875 5.150 8,927,998 44,917,141 5.0310 0.751 0.744 0.751 0.718 0.759 60,594,478 0.7413 2.00%
2003-05-07 0 5.000 4.975 5.000 4.950 5.100 4,749,648 23,757,204 5.0019 0.737 0.733 0.737 0.729 0.751 32,235,944 0.7370 -1.96%
2003-05-06 0 5.100 5.050 5.100 5.000 5.150 7,178,676 36,349,190 5.0635 0.751 0.744 0.751 0.737 0.759 48,721,799 0.7461 0.00%
2003-05-05 0 5.100 5.100 5.150 5.100 5.250 9,890,037 51,066,977 5.1635 0.751 0.751 0.759 0.751 0.774 67,123,853 0.7608 0.00%
2003-05-02 0 5.100 5.050 5.100 4.950 5.100 10,176,591 51,154,391 5.0267 0.751 0.744 0.751 0.729 0.751 69,068,700 0.7406 3.03%
2003-04-30 0 4.950 4.925 4.950 4.925 5.100 9,323,796 46,652,758 5.0036 0.729 0.726 0.729 0.726 0.751 63,280,766 0.7372 -2.94%
2003-04-29 0 5.100 5.050 5.100 4.900 5.100 16,563,489 82,999,506 5.0110 0.751 0.744 0.751 0.722 0.751 112,416,688 0.7383 5.15%
2003-04-28 0 4.850 4.800 4.825 4.700 4.875 4,904,920 23,621,173 4.8158 0.715 0.707 0.711 0.692 0.718 33,289,777 0.7096 1.57%
2003-04-25 0 4.775 4.775 4.800 4.750 4.900 6,301,691 30,337,399 4.8142 0.704 0.704 0.707 0.700 0.722 42,769,687 0.7093 -2.05%
2003-04-24 0 4.875 4.875 4.900 4.650 4.900 12,015,609 57,305,333 4.7692 0.718 0.718 0.722 0.685 0.722 81,550,148 0.7027 1.56%
2003-04-23 0 4.800 4.800 4.825 4.650 4.850 16,917,240 80,245,811 4.7434 0.707 0.707 0.711 0.685 0.715 114,817,603 0.6989 3.78%
2003-04-22 0 4.625 4.625 4.650 4.500 4.650 4,911,770 22,417,100 4.5640 0.681 0.681 0.685 0.663 0.685 33,336,269 0.6725 1.09%
2003-04-17 0 4.575 4.550 4.575 4.475 4.600 3,804,534 17,208,315 4.5231 0.674 0.670 0.674 0.659 0.678 25,821,439 0.6664 1.10%
2003-04-16 0 4.525 4.500 4.525 4.475 4.550 2,894,661 13,101,728 4.5262 0.667 0.663 0.667 0.659 0.670 19,646,115 0.6669 0.56%
2003-04-15 0 4.500 4.500 4.525 4.475 4.550 1,803,422 8,108,855 4.4964 0.663 0.663 0.667 0.659 0.670 12,239,857 0.6625 -0.55%
2003-04-14 0 4.525 4.500 4.525 4.500 4.575 2,528,961 11,433,294 4.5209 0.667 0.663 0.667 0.663 0.674 17,164,102 0.6661 -0.55%
2003-04-11 0 4.550 4.550 4.575 4.475 4.575 4,616,448 20,851,517 4.5168 0.670 0.670 0.674 0.659 0.674 31,331,913 0.6655 1.11%
2003-04-10 0 4.500 4.500 4.525 4.475 4.525 3,383,559 15,239,543 4.5040 0.663 0.663 0.667 0.659 0.667 22,964,274 0.6636 0.00%
2003-04-09 0 4.500 4.500 4.525 4.450 4.575 7,547,566 33,910,697 4.4929 0.663 0.663 0.667 0.656 0.674 51,225,462 0.6620 -1.64%
2003-04-08 0 4.575 4.550 4.575 4.525 4.625 4,097,412 18,770,771 4.5811 0.674 0.670 0.674 0.667 0.681 27,809,207 0.6750 -1.08%
2003-04-07 0 4.625 4.600 4.625 4.475 4.625 4,464,066 20,372,498 4.5637 0.681 0.678 0.681 0.659 0.681 30,297,694 0.6724 2.21%
2003-04-04 0 4.525 4.500 4.525 4.425 4.575 5,787,043 26,116,407 4.5129 0.667 0.663 0.667 0.652 0.674 39,276,762 0.6649 1.69%
2003-04-03 0 4.450 4.425 4.450 4.425 4.500 3,221,538 14,341,473 4.4517 0.656 0.652 0.656 0.652 0.663 21,864,635 0.6559 -0.56%
2003-04-02 0 4.475 4.450 4.475 4.400 4.500 7,298,087 32,452,928 4.4468 0.659 0.656 0.659 0.648 0.663 49,532,244 0.6552 -0.56%
2003-04-01 0 4.500 4.475 4.500 4.350 4.500 9,774,686 43,241,231 4.4238 0.663 0.659 0.663 0.641 0.663 66,340,964 0.6518 2.27%
2003-03-31 0 4.400 4.400 4.425 4.375 4.525 9,480,935 42,017,430 4.4318 0.648 0.648 0.652 0.645 0.667 64,347,271 0.6530 -3.83%
2003-03-28 0 4.575 4.575 4.600 4.500 4.600 3,863,109 17,595,657 4.5548 0.674 0.674 0.678 0.663 0.678 26,218,988 0.6711 0.55%
2003-03-27 0 4.550 4.525 4.550 4.525 4.675 9,333,895 43,077,542 4.6152 0.670 0.667 0.670 0.667 0.689 63,349,308 0.6800 -3.19%
2003-03-26 0 4.700 4.700 4.725 4.650 4.775 6,621,500 31,325,775 4.7309 0.692 0.692 0.696 0.685 0.704 44,940,236 0.6971 1.08%
2003-03-25 0 4.650 4.625 4.650 4.475 4.675 8,393,692 38,700,299 4.6106 0.685 0.681 0.685 0.659 0.689 56,968,134 0.6793 2.20%
2003-03-24 0 4.550 4.525 4.550 4.525 4.825 19,220,461 89,062,941 4.6338 0.670 0.667 0.670 0.667 0.711 130,449,604 0.6827 -5.21%
2003-03-21 0 4.800 4.775 4.800 4.750 4.975 20,855,665 100,135,884 4.8014 0.707 0.704 0.707 0.700 0.733 141,547,762 0.7074 -4.95%
2003-03-20 0 5.050 5.000 5.050 4.975 5.200 19,220,476 97,391,859 5.0671 0.744 0.737 0.744 0.733 0.766 130,449,705 0.7466 -0.98%
2003-03-19 0 5.100 5.050 5.100 4.700 5.100 22,482,493 111,020,373 4.9381 0.751 0.744 0.751 0.692 0.751 152,589,072 0.7276 7.37%
2003-03-18 0 4.750 4.750 4.775 4.700 4.775 8,992,815 42,605,583 4.7377 0.700 0.700 0.704 0.692 0.704 61,034,392 0.6981 2.70%
2003-03-17 0 4.625 4.600 4.625 4.550 4.725 10,279,753 47,500,492 4.6208 0.681 0.678 0.681 0.670 0.696 69,768,863 0.6808 -3.14%
2003-03-14 0 4.775 4.750 4.775 4.750 4.900 9,326,196 44,881,461 4.8124 0.704 0.700 0.704 0.700 0.722 63,297,055 0.7091 0.53%
2003-03-13 0 4.750 4.725 4.750 4.650 4.750 5,727,042 26,785,488 4.6770 0.700 0.696 0.700 0.685 0.700 38,869,534 0.6891 0.53%
2003-03-12 0 4.725 4.700 4.725 4.650 4.750 14,339,478 67,371,041 4.6983 0.696 0.692 0.696 0.685 0.700 97,322,287 0.6922 0.00%
2003-03-11 0 4.725 4.725 4.750 4.675 4.875 13,782,229 65,548,557 4.7560 0.696 0.696 0.700 0.689 0.718 93,540,228 0.7008 -3.08%
2003-03-10 0 4.875 4.875 4.900 4.750 4.950 10,255,539 49,919,091 4.8675 0.718 0.718 0.722 0.700 0.729 69,604,522 0.7172 2.09%
2003-03-07 0 4.775 4.775 4.800 4.750 4.850 9,248,432 44,230,406 4.7825 0.704 0.704 0.707 0.700 0.715 62,769,269 0.7047 -2.05%
2003-03-06 0 4.875 4.850 4.875 4.800 4.950 10,163,192 49,556,742 4.8761 0.718 0.715 0.718 0.707 0.729 68,977,761 0.7184 -1.52%
2003-03-05 0 4.950 4.925 4.950 4.900 5.000 8,186,476 40,511,368 4.9486 0.729 0.726 0.729 0.722 0.737 55,561,755 0.7291 -1.98%
2003-03-04 0 5.050 5.050 5.100 5.000 5.100 11,094,436 56,094,912 5.0561 0.744 0.744 0.751 0.737 0.751 75,298,130 0.7450 -0.98%
2003-03-03 0 5.100 5.100 5.150 5.050 5.150 13,222,081 67,665,159 5.1176 0.751 0.751 0.759 0.744 0.759 89,738,494 0.7540 -0.97%
2003-02-28 0 5.150 5.100 5.150 5.000 5.150 18,406,315 93,041,162 5.0549 0.759 0.751 0.759 0.737 0.759 124,923,981 0.7448 1.98%
2003-02-27 0 5.050 5.050 5.100 4.950 5.100 21,890,476 110,167,063 5.0326 0.744 0.744 0.751 0.729 0.751 148,571,042 0.7415 -0.98%
2003-02-26 0 5.100 5.100 5.150 5.050 5.200 16,283,416 82,893,820 5.0907 0.751 0.751 0.759 0.744 0.766 110,515,828 0.7501 -0.97%
2003-02-25 0 5.150 5.150 5.200 5.100 5.250 12,541,193 64,979,250 5.1813 0.759 0.759 0.766 0.751 0.774 85,117,295 0.7634 -3.74%
2003-02-24 0 5.350 5.300 5.350 5.250 5.600 25,559,071 138,330,394 5.4122 0.788 0.781 0.788 0.774 0.825 173,469,860 0.7974 -3.60%
2003-02-21 0 5.550 5.500 5.550 5.500 5.800 30,125,630 168,455,197 5.5918 0.818 0.810 0.818 0.810 0.855 204,463,176 0.8239 -5.13%
2003-02-20 0 5.850 5.850 5.900 5.850 5.950 7,526,533 44,400,084 5.8991 0.862 0.862 0.869 0.862 0.877 51,082,711 0.8692 -1.68%
2003-02-19 0 5.950 5.950 6.000 5.850 6.050 9,480,775 56,170,629 5.9247 0.877 0.877 0.884 0.862 0.891 64,346,185 0.8729 0.00%
2003-02-18 0 5.950 5.900 5.950 5.850 6.050 7,498,525 44,641,864 5.9534 0.877 0.869 0.877 0.862 0.891 50,892,620 0.8772 -1.65%
2003-02-17 0 6.050 6.000 6.050 5.950 6.050 7,025,746 42,234,297 6.0114 0.891 0.884 0.891 0.877 0.891 47,683,860 0.8857 2.54%
2003-02-14 0 5.900 5.850 5.900 5.850 6.000 6,620,262 39,167,361 5.9163 0.869 0.862 0.869 0.862 0.884 44,931,834 0.8717 -0.84%
2003-02-13 0 5.950 5.900 5.950 5.850 6.000 7,420,801 43,940,963 5.9213 0.877 0.869 0.877 0.862 0.884 50,365,106 0.8724 -1.65%
2003-02-12 0 6.050 6.050 6.100 5.850 6.100 11,776,871 70,048,975 5.9480 0.891 0.891 0.899 0.862 0.899 79,929,829 0.8764 2.54%
2003-02-11 0 5.900 5.900 5.950 5.800 6.000 14,817,903 87,014,959 5.8723 0.869 0.869 0.877 0.855 0.884 100,569,366 0.8652 -0.84%
2003-02-10 1 5.950 - - - - 0 0 - 0.877 - - - - 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 0.877 0.877 0.884 0.869 0.884 56,048,520 0.8764 -1.65%
2003-02-06 0 6.050 6.000 6.050 5.850 6.100 11,088,410 65,809,825 5.9350 0.891 0.884 0.891 0.862 0.899 75,257,232 0.8745 0.00%
2003-02-05 0 6.050 6.000 6.050 6.000 6.150 3,627,413 22,091,534 6.0902 0.891 0.884 0.891 0.884 0.906 24,619,315 0.8973 -1.63%
2003-02-04 0 6.150 6.150 6.200 6.150 6.300 4,165,469 25,882,921 6.2137 0.906 0.906 0.914 0.906 0.928 28,271,111 0.9155 -1.60%
2003-01-30 0 6.250 6.250 6.300 6.150 6.300 4,779,879 29,735,881 6.2211 0.921 0.921 0.928 0.906 0.928 32,441,122 0.9166 1.63%
2003-01-29 0 6.150 6.150 6.200 6.150 6.350 6,223,258 38,645,656 6.2099 0.906 0.906 0.914 0.906 0.936 42,237,360 0.9150 -3.15%
2003-01-28 0 6.350 6.300 6.350 6.250 6.400 3,892,399 24,658,903 6.3351 0.936 0.928 0.936 0.921 0.943 26,417,780 0.9334 0.79%
2003-01-27 0 6.300 6.250 6.300 6.150 6.500 11,401,575 71,497,732 6.2709 0.928 0.921 0.928 0.906 0.958 77,382,688 0.9239 -3.82%
2003-01-24 0 6.550 6.500 6.550 6.500 6.800 8,580,192 56,280,106 6.5593 0.965 0.958 0.965 0.958 1.002 58,233,913 0.9664 -2.24%
2003-01-23 0 6.700 6.650 6.700 6.650 6.800 5,700,474 38,280,347 6.7153 0.987 0.980 0.987 0.980 1.002 38,689,216 0.9894 -0.74%
2003-01-22 0 6.750 6.750 6.800 6.750 6.900 4,031,083 27,401,623 6.7976 0.995 0.995 1.002 0.995 1.017 27,359,031 1.0016 -2.17%
2003-01-21 0 6.900 6.800 6.850 6.800 7.000 7,871,389 54,418,385 6.9134 1.017 1.002 1.009 1.002 1.031 53,423,254 1.0186 -1.43%
2003-01-20 0 7.000 6.950 7.000 6.600 7.000 18,448,405 124,919,944 6.7713 1.031 1.024 1.031 0.972 1.031 125,209,646 0.9977 4.48%
2003-01-17 0 6.700 6.700 6.750 6.650 6.950 8,691,806 58,853,457 6.7711 0.987 0.987 0.995 0.980 1.024 58,991,439 0.9977 -2.90%
2003-01-16 0 6.900 6.850 6.900 6.850 7.000 15,673,417 108,508,050 6.9231 1.017 1.009 1.017 1.009 1.031 106,375,754 1.0200 -2.13%
2003-01-15 0 7.050 7.050 7.100 6.900 7.100 18,615,463 130,504,432 7.0105 1.039 1.039 1.046 1.017 1.046 126,343,472 1.0329 1.44%
2003-01-14 0 6.950 6.900 6.950 6.850 7.100 25,138,241 175,238,142 6.9710 1.024 1.017 1.024 1.009 1.046 170,613,680 1.0271 0.00%
2003-01-13 0 6.950 6.900 6.950 6.600 6.950 13,811,482 93,396,386 6.7622 1.024 1.017 1.024 0.972 1.024 93,738,769 0.9963 5.30%
2003-01-10 0 6.600 6.550 6.600 6.550 6.700 6,261,818 41,340,161 6.6019 0.972 0.965 0.972 0.965 0.987 42,499,068 0.9727 0.76%
2003-01-09 0 6.550 6.500 6.550 6.450 6.550 5,445,975 35,483,917 6.5156 0.965 0.958 0.965 0.950 0.965 36,961,927 0.9600 0.00%
2003-01-08 0 6.550 6.550 6.600 6.450 6.700 11,115,204 73,358,597 6.5998 0.965 0.965 0.972 0.950 0.987 75,439,083 0.9724 0.00%
2003-01-07 0 1.310 1.310 1.320 1.310 1.370 116,059,830 154,577,035 1.3319 0.965 0.965 0.972 0.965 1.009 157,540,018 0.9812 -1.50%
2003-01-06 0 1.330 1.330 1.340 1.330 1.390 103,869,132 140,828,647 1.3558 0.980 0.980 0.987 0.980 1.024 140,992,322 0.9988 -1.48%
2003-01-03 0 1.350 1.340 1.350 1.320 1.360 143,264,087 191,819,051 1.3389 0.995 0.987 0.995 0.972 1.002 194,467,171 0.9864 4.65%
2003-01-02 0 1.290 1.280 1.290 1.230 1.300 66,221,334 84,529,047 1.2765 0.950 0.943 0.950 0.906 0.958 89,889,069 0.9404 4.88%
2002-12-31 0 1.230 1.230 1.240 1.210 1.240 23,667,134 29,100,498 1.2296 0.906 0.906 0.914 0.891 0.914 32,125,850 0.9058 0.00%
2002-12-30 0 1.230 1.220 1.230 1.200 1.250 69,455,351 84,910,800 1.2225 0.906 0.899 0.906 0.884 0.921 94,278,935 0.9006 -3.15%
2002-12-27 0 1.270 1.270 1.280 1.270 1.330 45,545,721 58,594,193 1.2865 0.936 0.936 0.943 0.936 0.980 61,823,920 0.9478 -3.79%
2002-12-24 0 1.320 1.310 1.320 1.320 1.360 55,816,717 74,464,313 1.3341 0.972 0.965 0.972 0.972 1.002 75,765,806 0.9828 -2.22%
2002-12-23 0 1.350 1.340 1.350 1.290 1.360 132,821,465 176,690,092 1.3303 0.995 0.987 0.995 0.950 1.002 180,292,319 0.9800 4.65%
2002-12-20 0 1.290 1.280 1.290 1.190 1.290 69,744,442 86,658,963 1.2425 0.950 0.943 0.950 0.877 0.950 94,671,349 0.9154 6.61%
2002-12-19 0 1.210 1.200 1.210 1.170 1.230 74,917,862 89,498,909 1.1946 0.891 0.884 0.891 0.862 0.906 101,693,767 0.8801 -0.82%
2002-12-18 0 1.220 1.210 1.220 1.210 1.240 44,250,512 54,053,703 1.2215 0.899 0.891 0.899 0.891 0.914 60,065,799 0.8999 -1.61%
2002-12-17 0 1.240 1.230 1.240 1.230 1.280 55,479,785 69,451,569 1.2518 0.914 0.906 0.914 0.906 0.943 75,308,453 0.9222 -0.80%
2002-12-16 0 1.250 1.240 1.250 1.240 1.260 21,267,607 26,470,910 1.2447 0.921 0.914 0.921 0.914 0.928 28,868,724 0.9169 -1.57%
2002-12-13 0 1.270 1.250 1.260 1.230 1.270 46,882,440 58,615,371 1.2503 0.936 0.921 0.928 0.906 0.936 63,638,387 0.9211 1.60%
2002-12-12 0 1.250 1.250 1.260 1.240 1.290 66,550,981 83,938,640 1.2613 0.921 0.921 0.928 0.914 0.950 90,336,533 0.9292 -1.57%
2002-12-11 0 1.270 1.260 1.270 1.250 1.310 124,314,953 159,336,555 1.2817 0.936 0.928 0.936 0.921 0.965 168,745,550 0.9442 -1.55%
2002-12-10 0 1.290 1.280 1.290 1.210 1.300 271,482,695 338,405,935 1.2465 0.950 0.943 0.950 0.891 0.958 368,511,556 0.9183 0.00%
2002-12-09 0 1.290 1.280 1.290 1.280 1.450 363,915,681 484,521,808 1.3314 0.950 0.943 0.950 0.943 1.068 493,980,413 0.9809 -10.42%
2002-12-06 0 1.440 1.430 1.440 1.410 1.440 49,424,901 70,375,867 1.4239 1.061 1.053 1.061 1.039 1.061 67,089,533 1.0490 0.70%
2002-12-05 0 1.430 1.420 1.430 1.410 1.440 49,609,512 70,704,850 1.4252 1.053 1.046 1.053 1.039 1.061 67,340,124 1.0500 0.00%
2002-12-04 0 1.430 1.420 1.430 1.410 1.510 168,892,111 244,586,682 1.4482 1.053 1.046 1.053 1.039 1.112 229,254,740 1.0669 -6.54%
2002-12-03 0 1.530 1.520 1.530 1.520 1.550 58,000,657 89,112,528 1.5364 1.127 1.120 1.127 1.120 1.142 78,730,294 1.1319 0.00%
2002-12-02 0 1.530 1.520 1.530 1.480 1.540 97,641,939 148,249,896 1.5183 1.127 1.120 1.127 1.090 1.135 132,539,508 1.1185 2.00%
2002-11-29 0 1.500 1.490 1.500 1.480 1.550 109,780,225 165,960,466 1.5118 1.105 1.098 1.105 1.090 1.142 149,016,060 1.1137 -3.23%
2002-11-28 0 1.550 1.550 1.560 1.540 1.590 239,254,196 373,557,016 1.5613 1.142 1.142 1.149 1.135 1.171 324,764,479 1.1502 3.33%
2002-11-27 0 1.500 1.490 1.500 1.410 1.520 156,844,872 231,425,898 1.4755 1.105 1.098 1.105 1.039 1.120 212,901,776 1.0870 4.90%
2002-11-26 0 1.430 1.430 1.440 1.390 1.460 120,471,717 173,514,275 1.4403 1.053 1.053 1.061 1.024 1.076 163,528,728 1.0611 1.42%
2002-11-25 0 1.410 1.400 1.410 1.330 1.430 134,030,441 187,146,849 1.3963 1.039 1.031 1.039 0.980 1.053 181,933,388 1.0287 5.22%
2002-11-22 0 1.340 1.330 1.340 1.330 1.360 56,369,504 75,651,377 1.3421 0.987 0.980 0.987 0.980 1.002 76,516,161 0.9887 0.75%
2002-11-21 0 1.330 1.320 1.330 1.320 1.370 61,455,958 82,625,674 1.3445 0.980 0.972 0.980 0.972 1.009 83,420,531 0.9905 -0.75%
2002-11-20 0 1.340 1.330 1.340 1.320 1.360 47,495,719 63,796,141 1.3432 0.987 0.980 0.987 0.972 1.002 64,470,854 0.9895 0.00%
2002-11-19 0 1.340 1.330 1.340 1.300 1.350 68,520,735 90,744,744 1.3243 0.987 0.980 0.987 0.958 0.995 93,010,284 0.9756 -0.74%
2002-11-18 0 1.350 1.340 1.350 1.330 1.380 75,919,175 102,845,547 1.3547 0.995 0.987 0.995 0.980 1.017 103,052,953 0.9980 -0.74%
2002-11-15 0 1.360 1.350 1.360 1.300 1.360 113,983,757 152,974,492 1.3421 1.002 0.995 1.002 0.958 1.002 154,721,949 0.9887 4.62%
2002-11-14 0 1.300 1.290 1.300 1.230 1.300 123,640,324 157,335,499 1.2725 0.958 0.950 0.958 0.906 0.958 167,829,807 0.9375 5.69%
2002-11-13 0 1.230 1.220 1.230 1.220 1.240 37,161,464 45,635,604 1.2280 0.906 0.899 0.906 0.899 0.914 50,443,101 0.9047 0.00%
2002-11-12 0 1.230 1.220 1.230 1.170 1.230 97,002,527 117,514,037 1.2115 0.906 0.899 0.906 0.862 0.906 131,671,568 0.8925 3.36%
2002-11-11 0 1.190 1.180 1.190 1.170 1.240 71,641,182 85,887,204 1.1989 0.877 0.869 0.877 0.862 0.914 97,245,990 0.8832 -4.03%
2002-11-08 0 1.240 1.230 1.240 1.230 1.260 109,265,453 135,489,190 1.2400 0.914 0.906 0.914 0.906 0.928 148,317,307 0.9135 -1.59%
2002-11-07 0 1.260 1.250 1.260 1.160 1.260 108,414,674 132,814,874 1.2251 0.928 0.921 0.928 0.855 0.928 147,162,456 0.9025 8.62%
2002-11-06 0 1.160 1.160 1.170 1.160 1.200 41,819,314 49,501,247 1.1837 0.855 0.855 0.862 0.855 0.884 56,765,683 0.8720 -1.69%
2002-11-05 0 1.180 1.170 1.180 1.160 1.200 45,306,775 53,285,494 1.1761 0.869 0.862 0.869 0.855 0.884 61,499,574 0.8664 -0.84%
2002-11-04 0 1.190 1.180 1.190 1.120 1.190 52,314,688 60,582,954 1.1580 0.877 0.869 0.877 0.825 0.877 71,012,140 0.8531 7.21%
2002-11-01 0 1.110 1.100 1.110 1.080 1.110 36,136,691 39,723,412 1.0993 0.818 0.810 0.818 0.796 0.818 49,052,070 0.8098 0.91%
2002-10-31 0 1.100 1.090 1.100 1.080 1.130 41,030,483 45,397,460 1.1064 0.810 0.803 0.810 0.796 0.832 55,694,921 0.8151 -1.79%
2002-10-30 0 1.120 1.110 1.120 1.100 1.160 73,975,946 83,313,931 1.1262 0.825 0.818 0.825 0.810 0.855 100,415,207 0.8297 -2.61%
2002-10-29 0 1.150 1.150 1.160 1.150 1.210 63,592,495 74,826,799 1.1767 0.847 0.847 0.855 0.847 0.891 86,320,674 0.8668 -4.96%
2002-10-28 0 1.210 1.200 1.210 1.170 1.220 59,742,638 71,465,657 1.1962 0.891 0.884 0.891 0.862 0.899 81,094,865 0.8813 1.68%
2002-10-25 0 1.190 1.190 1.200 1.170 1.200 56,129,249 66,520,296 1.1851 0.877 0.877 0.884 0.862 0.884 76,190,038 0.8731 -1.65%
2002-10-24 0 1.210 1.200 1.210 1.150 1.220 133,203,140 157,852,970 1.1851 0.891 0.884 0.891 0.847 0.899 180,810,406 0.8730 1.68%
2002-10-23 0 1.190 1.180 1.190 1.080 1.190 146,835,917 169,487,141 1.1543 0.877 0.869 0.877 0.796 0.877 199,315,585 0.8503 9.17%
2002-10-22 0 1.090 1.080 1.090 1.070 1.140 43,182,984 47,847,473 1.1080 0.803 0.796 0.803 0.788 0.840 58,616,733 0.8163 -1.80%
2002-10-21 0 1.110 1.100 1.110 1.090 1.140 54,588,393 60,846,686 1.1146 0.818 0.810 0.818 0.803 0.840 74,098,475 0.8212 0.00%
2002-10-18 0 1.110 1.100 1.110 1.060 1.130 120,815,359 132,811,017 1.0993 0.818 0.810 0.818 0.781 0.832 163,995,189 0.8098 4.72%
2002-10-17 0 1.060 1.060 1.070 1.030 1.070 53,239,687 56,047,540 1.0527 0.781 0.781 0.788 0.759 0.788 72,267,737 0.7756 0.00%
2002-10-16 0 1.060 1.060 1.070 1.060 1.110 98,069,894 105,788,278 1.0787 0.781 0.781 0.788 0.781 0.818 133,120,416 0.7947 0.95%
2002-10-15 0 1.050 1.050 1.060 0.950 1.070 139,742,020 140,893,303 1.0082 0.774 0.774 0.781 0.700 0.788 189,686,305 0.7428 12.90%
2002-10-11 0 0.930 0.930 0.940 0.920 0.950 54,180,012 50,705,962 0.9359 0.685 0.685 0.692 0.678 0.700 73,544,137 0.6895 1.09%
2002-10-10 0 0.920 0.910 0.920 0.880 0.950 83,790,904 76,799,281 0.9166 0.678 0.670 0.678 0.648 0.700 113,738,065 0.6752 1.10%
2002-10-09 0 0.910 0.910 0.920 0.900 0.960 82,684,423 76,514,952 0.9254 0.670 0.670 0.678 0.663 0.707 112,236,124 0.6817 -5.21%
2002-10-08 0 0.960 0.960 0.970 0.960 1.000 53,230,521 52,047,349 0.9778 0.707 0.707 0.715 0.707 0.737 72,255,295 0.7203 -3.03%
2002-10-07 0 0.990 0.990 1.000 0.970 1.010 75,415,428 74,991,427 0.9944 0.729 0.729 0.737 0.715 0.744 102,369,165 0.7326 -1.98%
2002-10-04 0 1.010 1.000 1.010 1.000 1.050 82,934,120 84,770,971 1.0221 0.744 0.737 0.744 0.737 0.774 112,575,063 0.7530 -2.88%
2002-10-03 0 1.040 1.040 1.050 1.020 1.100 81,051,663 84,681,751 1.0448 0.766 0.766 0.774 0.751 0.810 110,019,810 0.7697 -6.31%
2002-10-02 0 1.110 1.100 1.110 1.060 1.130 64,061,886 70,245,274 1.0965 0.818 0.810 0.818 0.781 0.832 86,957,827 0.8078 0.00%
2002-09-30 0 1.110 1.100 1.110 1.100 1.130 30,237,628 33,734,615 1.1157 0.818 0.810 0.818 0.810 0.832 41,044,662 0.8219 -2.63%
2002-09-27 0 1.140 1.140 1.150 1.130 1.150 29,844,442 34,005,878 1.1394 0.840 0.840 0.847 0.832 0.847 40,510,950 0.8394 0.88%
2002-09-26 0 1.130 1.120 1.130 1.110 1.130 27,206,566 30,485,432 1.1205 0.832 0.825 0.832 0.818 0.832 36,930,287 0.8255 1.80%
2002-09-25 0 1.110 1.100 1.110 1.090 1.120 26,812,562 29,539,823 1.1017 0.818 0.810 0.818 0.803 0.825 36,395,465 0.8116 0.00%
2002-09-24 0 1.110 1.110 1.120 1.100 1.120 20,558,921 22,934,819 1.1156 0.818 0.818 0.825 0.810 0.825 27,906,751 0.8218 -1.77%
2002-09-23 0 1.130 1.120 1.130 1.110 1.140 18,822,454 21,194,147 1.1260 0.832 0.825 0.832 0.818 0.840 25,549,665 0.8295 -0.88%
2002-09-20 0 1.140 1.140 1.150 1.130 1.150 25,581,056 29,119,440 1.1383 0.840 0.840 0.847 0.832 0.847 34,723,815 0.8386 -2.56%
2002-09-19 0 1.170 1.160 1.170 1.150 1.190 31,462,181 36,693,076 1.1663 0.862 0.855 0.862 0.847 0.877 42,706,874 0.8592 0.00%
2002-09-18 0 1.170 1.160 1.170 1.130 1.180 41,274,231 47,477,014 1.1503 0.862 0.855 0.862 0.832 0.869 56,025,785 0.8474 -2.50%
2002-09-17 0 1.200 1.190 1.200 1.110 1.200 80,681,815 93,550,098 1.1595 0.884 0.877 0.884 0.818 0.884 109,517,777 0.8542 5.26%
2002-09-16 0 1.140 1.130 1.140 1.080 1.180 131,833,421 147,941,294 1.1222 0.840 0.832 0.840 0.796 0.869 178,951,145 0.8267 -4.20%
2002-09-13 0 1.190 1.180 1.190 1.180 1.240 77,134,659 92,534,188 1.1996 0.877 0.869 0.877 0.869 0.914 104,702,855 0.8838 -4.80%
2002-09-12 0 1.250 1.240 1.250 1.240 1.270 28,648,795 35,883,568 1.2525 0.921 0.914 0.921 0.914 0.936 38,887,974 0.9227 -1.57%
2002-09-11 0 1.270 1.260 1.270 1.260 1.280 10,688,644 13,543,080 1.2671 0.936 0.928 0.936 0.928 0.943 14,508,803 0.9334 -1.55%
2002-09-10 0 1.290 1.280 1.290 1.250 1.290 33,320,846 42,338,683 1.2706 0.950 0.943 0.950 0.921 0.950 45,229,832 0.9361 3.20%
2002-09-09 0 1.250 1.250 1.260 1.250 1.310 53,646,651 68,322,588 1.2736 0.921 0.921 0.928 0.921 0.965 72,820,151 0.9382 -2.34%
2002-09-06 0 1.280 1.280 1.290 1.270 1.330 54,142,397 70,423,016 1.3007 0.943 0.943 0.950 0.936 0.980 73,493,078 0.9582 -1.54%
2002-09-05 0 1.300 1.300 1.310 1.300 1.340 47,418,068 62,278,123 1.3134 0.958 0.958 0.965 0.958 0.987 64,365,451 0.9676 0.78%
2002-09-04 0 1.290 1.280 1.290 1.250 1.300 61,667,699 78,302,028 1.2697 0.950 0.943 0.950 0.921 0.958 83,707,949 0.9354 -0.77%
2002-09-03 0 1.300 1.300 1.310 1.290 1.330 72,749,456 94,814,005 1.3033 0.958 0.958 0.965 0.950 0.980 98,750,365 0.9601 -2.26%
2002-09-02 0 1.330 1.320 1.330 1.320 1.390 56,576,014 75,971,378 1.3428 0.980 0.972 0.980 0.972 1.024 76,796,479 0.9893 -5.00%
2002-08-30 0 1.400 1.390 1.400 1.370 1.430 56,036,806 78,096,764 1.3937 1.031 1.024 1.031 1.009 1.053 76,064,556 1.0267 -2.10%
2002-08-29 0 1.430 1.420 1.430 1.400 1.440 35,179,840 49,822,151 1.4162 1.053 1.046 1.053 1.031 1.061 47,753,237 1.0433 -2.05%
2002-08-28 0 1.460 1.450 1.460 1.430 1.460 37,841,094 54,744,927 1.4467 1.076 1.068 1.076 1.053 1.076 51,365,633 1.0658 -1.35%
2002-08-27 0 1.480 1.470 1.480 1.470 1.490 13,030,717 19,255,686 1.4777 1.090 1.083 1.090 1.083 1.098 17,687,941 1.0886 -0.67%
2002-08-26 0 1.490 1.480 1.490 1.480 1.510 23,787,573 35,441,462 1.4899 1.098 1.090 1.098 1.090 1.112 32,289,334 1.0976 -1.32%
2002-08-23 0 1.510 1.500 1.510 1.500 1.540 35,318,952 53,478,216 1.5142 1.112 1.105 1.112 1.105 1.135 47,942,068 1.1155 -0.66%
2002-08-22 0 1.520 1.510 1.520 1.510 1.550 30,701,598 46,868,174 1.5266 1.120 1.112 1.120 1.112 1.142 41,674,456 1.1246 -1.94%
2002-08-21 0 1.550 1.530 1.550 1.500 1.560 27,497,535 42,194,290 1.5345 1.142 1.127 1.142 1.105 1.149 37,325,250 1.1304 1.97%
2002-08-20 0 1.520 1.510 1.520 1.510 1.540 24,327,567 37,105,863 1.5253 1.120 1.112 1.120 1.112 1.135 33,022,324 1.1237 0.00%
2002-08-19 0 1.520 1.510 1.520 1.500 1.530 10,243,802 15,488,215 1.5120 1.120 1.112 1.120 1.105 1.127 13,904,973 1.1139 -0.65%
2002-08-16 0 1.530 1.520 1.530 1.510 1.530 21,497,194 32,660,839 1.5193 1.127 1.120 1.127 1.112 1.127 29,180,366 1.1193 0.66%
2002-08-15 0 1.520 1.510 1.520 1.500 1.530 35,051,632 53,251,719 1.5192 1.120 1.112 1.120 1.105 1.127 47,579,207 1.1192 1.33%
2002-08-14 0 1.500 1.490 1.500 1.480 1.510 32,631,331 49,015,809 1.5021 1.105 1.098 1.105 1.090 1.112 44,293,882 1.1066 -0.66%
2002-08-13 0 1.510 1.510 1.520 1.490 1.520 11,509,537 17,347,947 1.5073 1.112 1.112 1.120 1.098 1.120 15,623,086 1.1104 0.00%
2002-08-12 0 1.510 1.500 1.510 1.490 1.520 14,823,792 22,280,503 1.5030 1.112 1.105 1.112 1.098 1.120 20,121,867 1.1073 -1.31%
2002-08-09 0 1.530 1.520 1.530 1.500 1.560 26,026,963 39,895,618 1.5329 1.127 1.120 1.127 1.105 1.149 35,329,090 1.1293 -0.65%
2002-08-08 0 1.540 1.530 1.540 1.490 1.550 33,929,061 51,392,809 1.5147 1.135 1.127 1.135 1.098 1.142 46,055,426 1.1159 1.32%
2002-08-07 0 1.520 1.510 1.520 1.500 1.520 23,150,148 34,925,158 1.5086 1.120 1.112 1.120 1.105 1.120 31,424,092 1.1114 2.70%
2002-08-06 0 1.480 1.470 1.490 1.470 1.520 42,318,282 62,954,734 1.4876 1.090 1.083 1.098 1.083 1.120 57,442,983 1.0960 -3.90%
2002-08-05 0 1.540 1.530 1.540 1.520 1.560 33,012,592 50,848,992 1.5403 1.135 1.127 1.135 1.120 1.149 44,811,407 1.1347 -2.53%
2002-08-02 0 1.580 1.570 1.580 1.570 1.590 20,860,926 32,836,845 1.5741 1.164 1.157 1.164 1.157 1.171 28,316,694 1.1596 -1.25%
2002-08-01 0 1.600 1.600 1.610 1.600 1.650 24,830,459 40,171,852 1.6178 1.179 1.179 1.186 1.179 1.216 33,704,952 1.1919 -2.44%
2002-07-31 0 1.640 1.630 1.640 1.610 1.640 15,413,362 25,094,138 1.6281 1.208 1.201 1.208 1.186 1.208 20,922,151 1.1994 0.61%
2002-07-30 0 1.630 1.630 1.640 1.630 1.650 38,157,749 62,759,993 1.6448 1.201 1.201 1.208 1.201 1.216 51,795,461 1.2117 1.87%
2002-07-29 0 1.600 1.580 1.590 1.560 1.600 28,289,122 44,657,668 1.5786 1.179 1.164 1.171 1.149 1.179 38,399,753 1.1630 2.56%
2002-07-26 0 1.560 1.550 1.560 1.530 1.630 61,442,497 96,151,296 1.5649 1.149 1.142 1.149 1.127 1.201 83,402,259 1.1529 -4.29%
2002-07-25 0 1.630 1.630 1.640 1.630 1.670 34,820,644 57,422,020 1.6491 1.201 1.201 1.208 1.201 1.230 47,265,663 1.2149 -0.61%
2002-07-24 0 1.640 1.630 1.640 1.630 1.670 34,171,161 56,286,445 1.6472 1.208 1.201 1.208 1.201 1.230 46,384,053 1.2135 -2.38%
2002-07-23 0 1.680 1.680 1.690 1.650 1.700 50,886,085 85,031,720 1.6710 1.238 1.238 1.245 1.216 1.252 69,072,949 1.2310 0.60%
2002-07-22 0 1.670 1.670 1.680 1.670 1.710 51,609,309 87,059,569 1.6869 1.230 1.230 1.238 1.230 1.260 70,054,656 1.2427 -3.47%
2002-07-19 0 1.730 1.730 1.740 1.710 1.740 30,917,754 53,323,813 1.7247 1.274 1.274 1.282 1.260 1.282 41,967,867 1.2706 -0.57%
2002-07-18 0 1.740 1.740 1.750 1.740 1.780 22,537,647 39,628,593 1.7583 1.282 1.282 1.289 1.282 1.311 30,592,681 1.2954 -0.57%
2002-07-17 0 1.750 1.750 1.760 1.730 1.770 55,263,941 96,992,130 1.7551 1.289 1.289 1.297 1.274 1.304 75,015,466 1.2930 -1.13%
2002-07-16 0 1.770 1.760 1.770 1.760 1.790 26,524,064 46,903,040 1.7683 1.304 1.297 1.304 1.297 1.319 36,003,857 1.3027 -1.12%
2002-07-15 0 1.790 1.790 1.800 1.770 1.800 24,186,496 43,161,371 1.7845 1.319 1.319 1.326 1.304 1.326 32,830,834 1.3147 -0.56%
2002-07-12 0 1.800 1.790 1.800 1.760 1.810 69,401,108 123,366,242 1.7776 1.326 1.319 1.326 1.297 1.333 94,205,306 1.3095 3.45%
2002-07-11 0 1.740 1.740 1.750 1.740 1.780 50,528,512 88,546,338 1.7524 1.282 1.282 1.289 1.282 1.311 68,587,578 1.2910 -2.79%
2002-07-10 0 1.790 1.780 1.790 1.770 1.810 50,372,489 89,863,768 1.7840 1.319 1.311 1.319 1.304 1.333 68,375,792 1.3143 -0.56%
2002-07-09 0 1.800 1.800 1.810 1.800 1.820 15,483,553 28,019,932 1.8097 1.326 1.326 1.333 1.326 1.341 21,017,429 1.3332 -0.55%
2002-07-08 0 1.810 1.800 1.810 1.800 1.830 18,116,507 32,873,586 1.8146 1.333 1.326 1.333 1.326 1.348 24,591,410 1.3368 0.00%
2002-07-05 0 1.810 1.810 1.820 1.810 1.830 20,400,117 37,088,843 1.8181 1.333 1.333 1.341 1.333 1.348 27,691,190 1.3394 -0.55%
2002-07-04 0 1.820 1.810 1.820 1.810 1.830 37,326,203 67,842,607 1.8176 1.341 1.333 1.341 1.333 1.348 50,666,718 1.3390 0.00%
2002-07-03 0 1.820 1.810 1.820 1.810 1.830 24,284,563 44,166,944 1.8187 1.341 1.333 1.341 1.333 1.348 32,963,950 1.3399 -0.55%
2002-07-02 0 1.830 1.820 1.830 1.810 1.840 25,725,069 47,026,353 1.8280 1.348 1.341 1.348 1.333 1.356 34,919,298 1.3467 -0.54%
2002-06-28 0 1.840 1.830 1.840 1.810 1.850 45,561,335 83,325,100 1.8289 1.356 1.348 1.356 1.333 1.363 61,845,115 1.3473 1.66%
2002-06-27 0 1.810 1.810 1.820 1.790 1.830 83,351,532 150,195,905 1.8020 1.333 1.333 1.341 1.319 1.348 113,141,660 1.3275 -0.55%
2002-06-26 0 1.820 1.810 1.820 1.800 1.860 67,915,239 124,389,645 1.8315 1.341 1.333 1.341 1.326 1.370 92,188,382 1.3493 -2.67%
2002-06-25 0 1.870 1.860 1.870 1.850 1.880 34,562,115 64,449,312 1.8647 1.378 1.370 1.378 1.363 1.385 46,914,735 1.3738 0.00%
2002-06-24 0 1.870 1.870 1.880 1.860 1.880 21,115,494 39,464,343 1.8690 1.378 1.378 1.385 1.370 1.385 28,662,245 1.3769 -0.53%
2002-06-21 0 1.880 1.870 1.880 1.860 1.880 19,325,756 36,154,368 1.8708 1.385 1.378 1.385 1.370 1.385 26,232,849 1.3782 -0.53%
2002-06-20 0 1.890 1.890 1.900 1.870 1.900 42,015,523 78,970,419 1.8796 1.392 1.392 1.400 1.378 1.400 57,032,017 1.3847 0.00%
2002-06-19 0 1.890 1.880 1.890 1.860 1.900 71,112,945 133,709,918 1.8802 1.392 1.385 1.392 1.370 1.400 96,528,959 1.3852 -0.53%
2002-06-18 0 1.900 1.900 1.910 1.880 1.920 46,038,602 87,409,683 1.8986 1.400 1.400 1.407 1.385 1.414 62,492,959 1.3987 0.00%
2002-06-17 0 1.900 1.890 1.900 1.890 1.920 34,690,555 66,077,983 1.9048 1.400 1.392 1.400 1.392 1.414 47,089,080 1.4033 -1.04%
2002-06-14 0 1.920 1.910 1.920 1.900 1.920 38,951,881 74,350,645 1.9088 1.414 1.407 1.414 1.400 1.414 52,873,419 1.4062 0.52%
2002-06-13 0 1.910 1.900 1.910 1.900 1.920 15,662,741 29,933,368 1.9111 1.407 1.400 1.407 1.400 1.414 21,260,659 1.4079 -0.52%
2002-06-12 0 1.920 1.910 1.920 1.900 1.920 18,381,500 35,099,140 1.9095 1.414 1.407 1.414 1.400 1.414 24,951,112 1.4067 0.00%
2002-06-11 0 1.920 1.910 1.920 1.900 1.930 20,916,513 40,014,209 1.9130 1.414 1.407 1.414 1.400 1.422 28,392,148 1.4093 -0.52%
2002-06-10 0 1.930 1.920 1.930 1.900 1.940 45,221,667 86,409,074 1.9108 1.422 1.414 1.422 1.400 1.429 61,384,048 1.4077 0.52%
2002-06-07 0 1.920 1.910 1.920 1.900 1.920 30,460,971 58,174,942 1.9098 1.414 1.407 1.414 1.400 1.414 41,347,828 1.4070 -0.52%
2002-06-06 0 1.930 1.920 1.930 1.910 1.940 25,537,564 49,075,300 1.9217 1.422 1.414 1.422 1.407 1.429 34,664,778 1.4157 0.00%
2002-06-05 0 1.930 1.920 1.930 1.910 1.930 22,107,740 42,447,412 1.9200 1.422 1.414 1.422 1.407 1.422 30,009,123 1.4145 1.05%
2002-06-04 0 1.910 1.900 1.910 1.900 1.920 34,717,949 66,397,467 1.9125 1.407 1.400 1.407 1.400 1.414 47,126,265 1.4089 -1.04%
2002-06-03 0 1.930 1.920 1.930 1.920 1.950 27,987,645 54,170,668 1.9355 1.422 1.414 1.422 1.414 1.437 37,990,527 1.4259 0.00%
2002-05-31 0 1.930 1.920 1.930 1.920 1.960 53,729,892 104,222,902 1.9398 1.422 1.414 1.422 1.414 1.444 72,933,143 1.4290 -1.03%
2002-05-30 0 1.950 1.940 1.950 1.930 1.960 33,138,202 64,358,011 1.9421 1.437 1.429 1.437 1.422 1.444 44,981,911 1.4308 -0.51%
2002-05-29 0 1.960 1.950 1.960 1.940 1.960 40,268,186 78,681,421 1.9539 1.444 1.437 1.444 1.429 1.444 54,660,176 1.4395 0.00%
2002-05-28 0 1.960 1.950 1.960 1.950 1.980 37,253,935 73,054,563 1.9610 1.444 1.437 1.444 1.437 1.459 50,568,621 1.4447 -0.51%
2002-05-27 0 1.970 1.960 1.970 1.940 1.990 76,083,434 149,097,501 1.9597 1.451 1.444 1.451 1.429 1.466 103,275,918 1.4437 -1.01%
2002-05-24 0 1.990 1.980 1.990 1.980 2.000 43,701,609 87,027,476 1.9914 1.466 1.459 1.466 1.459 1.473 59,320,716 1.4671 0.00%
2002-05-23 0 1.990 1.980 1.990 1.980 2.025 59,583,616 118,578,020 1.9901 1.466 1.459 1.466 1.459 1.492 80,879,008 1.4661 -1.73%
2002-05-22 0 2.025 2.000 2.025 2.000 2.025 21,603,857 43,290,890 2.0039 1.492 1.473 1.492 1.473 1.492 29,325,151 1.4762 1.25%
2002-05-21 0 2.000 2.000 2.025 2.000 2.050 68,383,169 138,061,004 2.0189 1.473 1.473 1.492 1.473 1.510 92,823,552 1.4873 -2.44%
2002-05-17 0 2.050 2.025 2.050 2.000 2.075 105,878,488 216,192,029 2.0419 1.510 1.492 1.510 1.473 1.529 143,719,828 1.5043 1.23%
2002-05-16 0 2.025 2.000 2.025 2.000 2.025 24,274,812 48,615,823 2.0027 1.492 1.473 1.492 1.473 1.492 32,950,714 1.4754 0.00%
2002-05-15 0 2.025 2.000 2.025 1.990 2.025 50,711,637 101,555,991 2.0026 1.492 1.473 1.492 1.466 1.492 68,836,153 1.4753 1.76%
2002-05-14 0 1.990 1.990 2.000 1.990 2.025 31,274,429 62,480,225 1.9978 1.466 1.466 1.473 1.466 1.492 42,452,019 1.4718 -0.50%
2002-05-13 0 2.000 1.990 2.025 1.980 2.025 50,713,479 101,388,684 1.9992 1.473 1.466 1.492 1.459 1.492 68,838,653 1.4728 -1.23%
2002-05-10 0 2.025 2.000 2.025 2.000 2.050 31,670,781 64,018,225 2.0214 1.492 1.473 1.492 1.473 1.510 42,990,028 1.4891 -1.22%
2002-05-09 0 2.050 2.025 2.050 2.025 2.100 79,724,499 163,852,187 2.0552 1.510 1.492 1.510 1.492 1.547 108,218,313 1.5141 0.00%
2002-05-08 0 2.050 2.025 2.050 2.025 2.075 55,324,615 112,684,626 2.0368 1.510 1.492 1.510 1.492 1.529 75,097,825 1.5005 0.00%
2002-05-07 0 2.050 2.025 2.050 2.000 2.050 64,772,173 131,021,142 2.0228 1.510 1.492 1.510 1.473 1.510 87,921,973 1.4902 0.00%
2002-05-06 0 2.050 2.025 2.050 2.025 2.075 53,329,346 109,227,845 2.0482 1.510 1.492 1.510 1.492 1.529 72,389,440 1.5089 0.00%
2002-05-03 0 2.050 2.050 2.075 2.025 2.075 140,316,019 287,687,218 2.0503 1.510 1.510 1.529 1.492 1.529 190,465,453 1.5104 0.00%
2002-05-02 0 2.050 2.025 2.050 2.000 2.050 120,548,526 244,687,675 2.0298 1.510 1.492 1.510 1.473 1.510 163,632,989 1.4953 2.50%
2002-04-30 0 2.000 1.990 2.000 1.970 2.000 48,043,545 95,520,935 1.9882 1.473 1.466 1.473 1.451 1.473 65,214,475 1.4647 0.50%
2002-04-29 0 1.990 1.980 1.990 1.960 1.990 53,358,216 105,424,130 1.9758 1.466 1.459 1.466 1.444 1.466 72,428,628 1.4556 -0.50%
2002-04-26 0 2.000 1.990 2.000 1.960 2.025 90,854,278 180,762,739 1.9896 1.473 1.466 1.473 1.444 1.492 123,325,913 1.4657 2.04%
2002-04-25 0 1.960 1.950 1.960 1.950 1.990 79,143,538 155,322,836 1.9625 1.444 1.437 1.444 1.437 1.466 107,429,714 1.4458 -1.01%
2002-04-24 0 1.980 1.980 1.990 1.960 2.000 31,504,824 62,355,444 1.9792 1.459 1.459 1.466 1.444 1.473 42,764,758 1.4581 -1.00%
2002-04-23 0 2.000 1.990 2.000 1.950 2.025 100,362,716 198,934,320 1.9822 1.473 1.466 1.473 1.437 1.492 136,232,700 1.4603 2.04%
2002-04-22 0 1.960 1.950 1.960 1.950 2.000 61,170,345 120,563,498 1.9709 1.444 1.437 1.444 1.437 1.473 83,032,839 1.4520 -1.01%
2002-04-19 0 1.980 1.980 1.990 1.980 2.025 49,818,875 99,356,368 1.9944 1.459 1.459 1.466 1.459 1.492 67,624,314 1.4692 -2.22%
2002-04-18 0 2.025 2.000 2.025 2.000 2.025 64,465,679 130,000,160 2.0166 1.492 1.473 1.492 1.473 1.492 87,505,937 1.4856 0.00%
2002-04-17 0 2.025 2.000 2.025 1.990 2.025 62,643,079 125,407,780 2.0019 1.492 1.473 1.492 1.466 1.492 85,031,934 1.4748 2.27%
2002-04-16 0 1.980 1.970 1.980 1.960 1.980 29,042,937 57,245,585 1.9711 1.459 1.451 1.459 1.444 1.459 39,422,984 1.4521 1.02%
2002-04-15 0 1.960 1.960 1.970 1.960 1.980 20,659,081 40,656,558 1.9680 1.444 1.444 1.451 1.444 1.459 28,042,709 1.4498 -0.51%
2002-04-12 0 1.970 1.970 1.980 1.950 1.980 23,724,715 46,693,536 1.9681 1.451 1.451 1.459 1.437 1.459 32,204,011 1.4499 -0.51%
2002-04-11 0 1.980 1.970 1.980 1.970 1.990 32,717,417 64,759,706 1.9794 1.459 1.451 1.459 1.451 1.466 44,410,736 1.4582 0.51%
2002-04-10 0 1.970 1.960 1.970 1.950 1.990 44,680,482 87,632,123 1.9613 1.451 1.444 1.451 1.437 1.466 60,649,442 1.4449 -1.01%
2002-04-09 0 1.990 1.980 1.990 1.960 1.990 24,723,801 48,926,431 1.9789 1.466 1.459 1.466 1.444 1.466 33,560,174 1.4579 1.53%
2002-04-08 0 1.960 1.960 1.970 1.960 1.990 38,155,532 74,984,668 1.9652 1.444 1.444 1.451 1.444 1.466 51,792,452 1.4478 -1.51%
2002-04-04 0 1.990 1.980 1.990 1.960 1.990 27,236,390 53,886,151 1.9785 1.466 1.459 1.466 1.444 1.466 36,970,771 1.4575 0.51%
2002-04-03 0 1.980 1.970 1.980 1.950 1.980 22,449,999 44,225,029 1.9699 1.459 1.451 1.459 1.437 1.459 30,473,707 1.4513 1.54%
2002-04-02 0 1.950 1.940 1.950 1.940 2.025 84,877,730 168,833,355 1.9891 1.437 1.429 1.437 1.429 1.492 115,213,326 1.4654 -3.70%
2002-03-28 0 2.025 2.000 2.025 2.000 2.050 36,485,423 73,777,230 2.0221 1.492 1.473 1.492 1.473 1.510 49,525,440 1.4897 1.25%
2002-03-27 0 2.000 2.000 2.025 2.000 2.025 23,283,652 46,960,841 2.0169 1.473 1.473 1.492 1.473 1.492 31,605,310 1.4859 0.00%
2002-03-26 0 2.000 1.990 2.000 1.980 2.000 38,553,307 76,633,763 1.9877 1.473 1.466 1.473 1.459 1.473 52,332,393 1.4644 0.00%
2002-03-25 0 2.000 2.000 2.025 2.000 2.050 57,720,737 116,012,489 2.0099 1.473 1.473 1.492 1.473 1.510 78,350,329 1.4807 -2.44%
2002-03-22 0 2.050 2.025 2.050 2.025 2.075 42,911,449 87,397,633 2.0367 1.510 1.492 1.510 1.492 1.529 58,248,150 1.5004 0.00%
2002-03-21 0 2.050 2.025 2.050 2.000 2.050 84,847,876 172,001,324 2.0272 1.510 1.492 1.510 1.473 1.510 115,172,802 1.4934 1.23%
2002-03-20 0 2.025 2.000 2.025 2.000 2.100 76,895,180 156,709,463 2.0380 1.492 1.473 1.492 1.473 1.547 104,377,785 1.5014 -2.41%
2002-03-19 0 2.075 2.075 2.100 2.025 2.100 165,957,002 345,169,672 2.0799 1.529 1.529 1.547 1.492 1.547 225,270,613 1.5322 2.47%
2002-03-18 0 2.025 2.000 2.025 1.950 2.025 118,325,155 236,705,168 2.0005 1.492 1.473 1.492 1.437 1.492 160,614,978 1.4737 3.85%
2002-03-15 0 1.950 1.940 1.950 1.930 1.980 67,352,728 131,676,777 1.9550 1.437 1.429 1.437 1.422 1.459 91,424,828 1.4403 0.52%
2002-03-14 0 1.940 1.940 1.950 1.930 1.960 89,595,030 173,922,313 1.9412 1.429 1.429 1.437 1.422 1.444 121,616,606 1.4301 -1.02%
2002-03-13 0 1.960 1.950 1.960 1.950 1.990 40,400,825 79,673,319 1.9721 1.444 1.437 1.444 1.437 1.466 54,840,221 1.4528 -1.01%
2002-03-12 0 1.980 1.970 1.980 1.970 2.000 66,506,033 131,963,974 1.9842 1.459 1.451 1.459 1.451 1.473 90,275,521 1.4618 -1.00%
2002-03-11 0 2.000 2.000 2.025 1.970 2.050 83,870,149 167,625,297 1.9986 1.473 1.473 1.492 1.451 1.510 113,845,632 1.4724 -1.23%
2002-03-08 0 2.025 2.000 2.025 2.000 2.075 109,718,915 222,933,130 2.0319 1.492 1.473 1.492 1.473 1.529 148,932,837 1.4969 0.00%
2002-03-07 0 2.025 2.025 2.050 1.950 2.075 196,045,581 394,607,647 2.0128 1.492 1.492 1.510 1.437 1.529 266,112,955 1.4829 4.92%
2002-03-06 0 1.930 1.920 1.930 1.910 1.940 37,795,182 72,927,324 1.9295 1.422 1.414 1.422 1.407 1.429 51,303,312 1.4215 0.00%
2002-03-05 0 1.930 1.920 1.930 1.910 1.950 63,689,796 122,952,043 1.9305 1.422 1.414 1.422 1.407 1.437 86,452,751 1.4222 1.05%
2002-03-04 0 1.910 1.910 1.920 1.900 1.930 57,509,127 110,112,996 1.9147 1.407 1.407 1.414 1.400 1.422 78,063,089 1.4106 1.06%
2002-03-01 0 1.890 1.880 1.890 1.870 1.900 34,052,539 64,096,213 1.8823 1.392 1.385 1.392 1.378 1.400 46,223,035 1.3867 0.00%
2002-02-28 0 1.890 1.880 1.900 1.870 1.910 36,628,309 69,092,478 1.8863 1.392 1.385 1.400 1.378 1.407 49,719,394 1.3896 -0.53%
2002-02-27 0 1.900 1.900 1.910 1.900 1.920 41,417,982 79,146,436 1.9109 1.400 1.400 1.407 1.400 1.414 56,220,913 1.4078 0.00%
2002-02-26 0 1.900 1.890 1.900 1.890 1.910 31,671,183 60,184,148 1.9003 1.400 1.392 1.400 1.392 1.407 42,990,574 1.3999 0.53%
2002-02-25 0 1.890 1.890 1.900 1.880 1.930 26,904,375 51,140,639 1.9008 1.392 1.392 1.400 1.385 1.422 36,520,092 1.4003 -1.05%
2002-02-22 0 1.910 1.900 1.910 1.880 1.930 19,152,324 36,367,244 1.8988 1.407 1.400 1.407 1.385 1.422 25,997,431 1.3989 0.00%
2002-02-21 0 1.910 1.900 1.910 1.890 1.920 37,339,314 71,286,443 1.9092 1.407 1.400 1.407 1.392 1.414 50,684,515 1.4065 1.60%
2002-02-20 0 1.880 1.870 1.880 1.860 1.890 32,770,584 61,393,819 1.8734 1.385 1.378 1.385 1.370 1.392 44,482,905 1.3802 -0.53%
2002-02-19 0 1.890 1.880 1.890 1.880 1.930 45,964,056 87,084,030 1.8946 1.392 1.385 1.392 1.385 1.422 62,391,770 1.3958 -2.07%
2002-02-18 0 1.930 1.920 1.930 1.910 1.940 32,576,216 62,625,393 1.9224 1.422 1.414 1.422 1.407 1.429 44,219,069 1.4163 -0.52%
2002-02-15 0 1.940 1.930 1.940 1.920 2.000 47,724,112 92,587,051 1.9400 1.429 1.422 1.429 1.414 1.473 64,780,876 1.4292 1.04%
2002-02-11 0 1.920 1.920 1.930 1.890 1.940 44,536,604 85,563,892 1.9212 1.414 1.414 1.422 1.392 1.429 60,454,141 1.4154 1.59%
2002-02-08 0 1.890 1.880 1.890 1.830 1.890 76,899,085 143,713,899 1.8689 1.392 1.385 1.392 1.348 1.392 104,383,086 1.3768 3.28%
2002-02-07 0 1.830 1.830 1.840 1.800 1.880 170,422,591 311,920,618 1.8303 1.348 1.348 1.356 1.326 1.385 231,332,219 1.3484 -3.17%
2002-02-06 0 1.890 1.880 1.890 1.870 1.920 87,276,137 164,704,886 1.8872 1.392 1.385 1.392 1.378 1.414 118,468,932 1.3903 -1.56%
2002-02-05 0 1.920 1.910 1.920 1.900 1.950 120,436,445 230,824,073 1.9166 1.414 1.407 1.414 1.400 1.437 163,480,850 1.4119 -2.54%
2002-02-04 0 1.970 1.960 1.970 1.950 2.050 123,168,368 244,166,925 1.9824 1.451 1.444 1.451 1.437 1.510 167,189,172 1.4604 -2.72%
2002-02-01 0 2.025 2.025 2.050 2.025 2.050 35,585,327 72,411,428 2.0349 1.492 1.492 1.510 1.492 1.510 48,303,647 1.4991 -1.22%
2002-01-31 0 2.050 2.025 2.050 2.025 2.050 48,537,749 98,751,162 2.0345 1.510 1.492 1.510 1.492 1.510 65,885,310 1.4988 1.23%
2002-01-30 0 2.025 2.025 2.050 2.025 2.050 62,011,625 126,139,284 2.0341 1.492 1.492 1.510 1.492 1.510 84,174,796 1.4985 -1.22%
2002-01-29 0 2.050 2.050 2.075 2.025 2.075 109,326,926 224,667,345 2.0550 1.510 1.510 1.529 1.492 1.529 148,400,750 1.5139 0.00%
2002-01-28 0 2.050 2.025 2.050 2.025 2.050 48,232,031 98,269,509 2.0374 1.510 1.492 1.510 1.492 1.510 65,470,327 1.5010 0.00%
2002-01-25 0 2.050 2.025 2.050 2.025 2.050 40,115,490 81,615,273 2.0345 1.510 1.492 1.510 1.492 1.510 54,452,906 1.4988 1.23%
2002-01-24 0 2.025 2.025 2.050 2.025 2.075 47,729,042 97,921,221 2.0516 1.492 1.492 1.510 1.492 1.529 64,787,568 1.5114 -1.22%
2002-01-23 0 2.050 2.050 2.075 2.025 2.075 66,854,353 136,773,383 2.0458 1.510 1.510 1.529 1.492 1.529 90,748,332 1.5072 -1.20%
2002-01-22 0 2.075 2.050 2.075 2.050 2.125 98,172,012 204,935,945 2.0875 1.529 1.510 1.529 1.510 1.565 133,259,031 1.5379 -2.35%
2002-01-21 0 2.125 2.100 2.125 2.100 2.150 61,072,877 129,065,165 2.1133 1.565 1.547 1.565 1.547 1.584 82,900,536 1.5569 -1.16%
2002-01-18 0 2.150 2.125 2.150 2.100 2.225 230,055,230 492,986,037 2.1429 1.584 1.565 1.584 1.547 1.639 312,277,771 1.5787 -3.37%
2002-01-17 0 2.225 2.200 2.225 2.175 2.225 51,025,190 112,335,974 2.2016 1.639 1.621 1.639 1.602 1.639 69,261,771 1.6219 0.00%
2002-01-16 0 2.225 2.200 2.225 2.200 2.250 37,481,731 83,055,515 2.2159 1.639 1.621 1.639 1.621 1.658 50,877,832 1.6324 0.00%
2002-01-15 0 2.225 2.200 2.225 2.200 2.250 42,753,089 94,821,861 2.2179 1.639 1.621 1.639 1.621 1.658 58,033,192 1.6339 -2.20%
2002-01-14 0 2.275 2.250 2.275 2.225 2.275 47,039,051 105,921,465 2.2518 1.676 1.658 1.676 1.639 1.676 63,850,972 1.6589 0.00%
2002-01-11 0 2.275 2.250 2.275 2.250 2.350 70,667,598 162,597,380 2.3009 1.676 1.658 1.676 1.658 1.731 95,924,444 1.6951 -1.09%
2002-01-10 0 2.300 2.275 2.300 2.225 2.300 76,657,250 173,048,174 2.2574 1.694 1.676 1.694 1.639 1.694 104,054,818 1.6630 2.22%
2002-01-09 0 2.250 2.250 2.275 2.250 2.350 91,742,467 209,632,533 2.2850 1.658 1.658 1.676 1.658 1.731 124,531,544 1.6834 -3.23%
2002-01-08 0 2.325 2.300 2.325 2.300 2.375 76,323,111 178,486,662 2.3386 1.713 1.694 1.713 1.694 1.750 103,601,257 1.7228 -2.11%
2002-01-07 0 2.375 2.350 2.375 2.300 2.400 175,716,631 416,056,286 2.3678 1.750 1.731 1.750 1.694 1.768 238,518,367 1.7443 3.26%
2002-01-04 0 2.300 2.275 2.300 2.275 2.375 126,392,984 293,062,574 2.3187 1.694 1.676 1.694 1.676 1.750 171,566,277 1.7082 1.10%
2002-01-03 0 2.275 2.250 2.275 2.150 2.300 163,101,107 367,112,737 2.2508 1.676 1.658 1.676 1.584 1.694 221,394,011 1.6582 4.60%
2002-01-02 0 2.175 2.150 2.175 2.100 2.175 39,645,333 84,698,387 2.1364 1.602 1.584 1.602 1.547 1.602 53,814,713 1.5739 1.16%
2001-12-31 0 2.150 2.125 2.150 2.125 2.200 13,054,688 27,917,523 2.1385 1.584 1.565 1.584 1.565 1.621 17,720,479 1.5754 0.00%
2001-12-28 0 2.150 2.125 2.150 2.125 2.175 27,316,157 58,629,922 2.1463 1.584 1.565 1.584 1.565 1.602 37,079,047 1.5812 0.00%
2001-12-27 0 2.150 2.125 2.150 2.125 2.175 31,270,195 67,168,860 2.1480 1.584 1.565 1.584 1.565 1.602 42,446,272 1.5824 0.00%
2001-12-24 0 2.150 2.125 2.150 2.125 2.175 11,889,067 25,422,498 2.1383 1.584 1.565 1.584 1.565 1.602 16,138,261 1.5753 0.00%
2001-12-21 0 2.150 2.125 2.150 2.125 2.175 71,722,161 153,581,229 2.1413 1.584 1.565 1.584 1.565 1.602 97,355,911 1.5775 -2.27%
2001-12-20 0 2.200 2.175 2.200 2.150 2.225 70,603,144 154,015,173 2.1814 1.621 1.602 1.621 1.584 1.639 95,836,954 1.6071 1.15%
2001-12-19 0 2.175 2.150 2.175 2.150 2.175 14,575,186 31,514,258 2.1622 1.602 1.584 1.602 1.584 1.602 19,784,408 1.5929 2.35%
2001-12-18 0 2.125 2.125 2.150 2.125 2.175 45,469,618 97,988,019 2.1550 1.565 1.565 1.584 1.565 1.602 61,720,618 1.5876 0.00%
2001-12-17 0 2.125 2.125 2.150 2.125 2.175 29,705,396 63,822,241 2.1485 1.565 1.565 1.584 1.565 1.602 40,322,208 1.5828 -2.30%
2001-12-14 0 2.175 2.150 2.175 2.125 2.175 104,647,415 225,222,793 2.1522 1.602 1.584 1.602 1.565 1.602 142,048,766 1.5855 -1.14%
2001-12-13 0 2.200 2.175 2.200 2.175 2.300 109,724,400 245,277,174 2.2354 1.621 1.602 1.621 1.602 1.694 148,940,283 1.6468 -3.30%
2001-12-12 0 2.275 2.250 2.275 2.225 2.300 74,840,615 168,665,474 2.2537 1.676 1.658 1.676 1.639 1.694 101,588,912 1.6603 1.11%
2001-12-11 0 2.250 2.225 2.250 2.200 2.250 47,194,807 105,282,001 2.2308 1.658 1.639 1.658 1.621 1.658 64,062,395 1.6434 0.00%
2001-12-10 0 2.250 2.225 2.250 2.225 2.275 71,805,184 161,284,537 2.2461 1.658 1.639 1.658 1.639 1.676 97,468,607 1.6547 0.00%
2001-12-07 0 2.250 2.225 2.250 2.200 2.250 57,798,047 129,335,734 2.2377 1.658 1.639 1.658 1.621 1.658 78,455,270 1.6485 1.12%
2001-12-06 0 2.225 2.225 2.250 2.200 2.325 252,006,756 572,172,326 2.2705 1.639 1.639 1.658 1.621 1.713 342,074,849 1.6727 1.14%
2001-12-05 0 2.200 2.175 2.200 2.175 2.225 151,326,982 332,746,914 2.1989 1.621 1.602 1.621 1.602 1.639 205,411,773 1.6199 1.15%
2001-12-04 0 2.175 2.150 2.175 2.100 2.200 183,002,955 394,215,572 2.1541 1.602 1.584 1.602 1.547 1.621 248,408,849 1.5870 1.16%
2001-12-03 0 2.150 2.150 2.175 2.125 2.225 155,502,689 335,541,308 2.1578 1.584 1.584 1.602 1.565 1.639 211,079,892 1.5896 -3.37%
2001-11-30 0 2.225 2.200 2.225 2.200 2.275 94,868,722 213,271,495 2.2481 1.639 1.621 1.639 1.621 1.676 128,775,134 1.6562 -1.11%
2001-11-29 0 2.250 2.225 2.250 2.150 2.250 115,567,030 253,872,559 2.1968 1.658 1.639 1.658 1.584 1.658 156,871,089 1.6184 1.12%
2001-11-28 0 2.225 2.200 2.225 2.175 2.300 104,198,982 230,241,755 2.2096 1.639 1.621 1.639 1.602 1.694 141,440,061 1.6278 -2.20%
2001-11-27 0 2.275 2.250 2.275 2.250 2.350 83,463,790 190,691,766 2.2847 1.676 1.658 1.676 1.658 1.731 113,294,039 1.6832 -1.09%
2001-11-26 0 2.300 2.275 2.300 2.275 2.450 115,043,222 267,759,377 2.3275 1.694 1.676 1.694 1.676 1.805 156,160,070 1.7146 -3.16%
2001-11-23 0 2.375 2.350 2.375 2.300 2.400 79,665,743 188,149,676 2.3617 1.750 1.731 1.750 1.694 1.768 108,138,557 1.7399 2.15%
2001-11-22 0 2.325 2.300 2.325 2.275 2.350 113,429,727 261,581,401 2.3061 1.713 1.694 1.713 1.676 1.731 153,969,907 1.6989 -1.06%
2001-11-21 0 2.350 2.325 2.350 2.325 2.450 129,794,932 305,644,897 2.3548 1.731 1.713 1.731 1.713 1.805 176,184,093 1.7348 -4.08%
2001-11-20 0 2.450 2.425 2.450 2.400 2.600 265,815,075 666,503,845 2.5074 1.805 1.786 1.805 1.768 1.915 360,818,309 1.8472 2.08%
2001-11-19 0 2.400 2.400 2.425 2.325 2.425 70,042,464 166,698,212 2.3800 1.768 1.768 1.786 1.713 1.786 95,075,885 1.7533 2.13%
2001-11-16 0 2.350 2.325 2.350 2.300 2.375 90,209,591 211,265,132 2.3419 1.731 1.713 1.731 1.694 1.750 122,450,813 1.7253 0.00%
2001-11-15 0 2.350 2.350 2.375 2.225 2.425 358,647,299 844,377,257 2.3543 1.731 1.731 1.750 1.639 1.786 486,829,093 1.7344 4.44%
2001-11-14 0 2.250 2.225 2.250 2.200 2.250 72,379,615 161,119,592 2.2260 1.658 1.639 1.658 1.621 1.658 98,248,342 1.6399 2.27%
2001-11-13 0 2.200 2.175 2.200 2.125 2.200 34,437,511 74,563,397 2.1652 1.621 1.602 1.621 1.565 1.621 46,745,597 1.5951 1.15%
2001-11-12 0 2.175 2.150 2.175 2.150 2.200 29,795,295 64,596,756 2.1680 1.602 1.584 1.602 1.584 1.621 40,444,237 1.5972 0.00%
2001-11-09 0 2.175 2.150 2.175 2.150 2.250 86,279,253 190,312,085 2.2058 1.602 1.584 1.602 1.584 1.658 117,115,759 1.6250 -1.14%
2001-11-08 0 2.200 2.175 2.200 2.100 2.225 104,570,949 228,194,615 2.1822 1.621 1.602 1.621 1.547 1.639 141,944,970 1.6076 3.53%
2001-11-07 0 2.125 2.100 2.125 2.075 2.125 43,821,799 92,054,315 2.1007 1.565 1.547 1.565 1.529 1.565 59,483,863 1.5476 1.19%
2001-11-06 0 2.100 2.100 2.125 2.075 2.125 39,527,112 83,064,375 2.1015 1.547 1.547 1.565 1.529 1.565 53,654,240 1.5481 0.00%
2001-11-05 0 2.100 2.075 2.100 2.050 2.100 31,745,042 66,170,866 2.0844 1.547 1.529 1.547 1.510 1.547 43,090,831 1.5356 1.20%
2001-11-02 0 2.075 2.050 2.075 2.050 2.125 34,438,652 71,549,167 2.0776 1.529 1.510 1.529 1.510 1.565 46,747,146 1.5306 0.00%
2001-11-01 0 2.075 2.075 2.100 2.075 2.125 26,494,540 55,488,697 2.0943 1.529 1.529 1.547 1.529 1.565 35,963,781 1.5429 -1.19%
2001-10-31 0 2.100 2.075 2.100 2.050 2.100 25,975,662 53,918,676 2.0757 1.547 1.529 1.547 1.510 1.547 35,259,454 1.5292 0.00%
2001-10-30 0 2.100 2.075 2.100 2.050 2.125 36,293,847 75,565,022 2.0820 1.547 1.529 1.547 1.510 1.565 49,265,394 1.5338 -1.18%
2001-10-29 0 2.125 2.100 2.125 2.075 2.175 42,590,318 90,315,474 2.1206 1.565 1.547 1.565 1.529 1.602 57,812,246 1.5622 -1.16%
2001-10-26 0 2.150 2.125 2.150 2.100 2.175 72,985,939 156,708,932 2.1471 1.584 1.565 1.584 1.547 1.602 99,071,368 1.5818 1.18%
2001-10-24 0 2.125 2.100 2.125 2.100 2.150 44,482,197 94,284,959 2.1196 1.565 1.547 1.565 1.547 1.584 60,380,289 1.5615 0.00%
2001-10-23 0 2.125 2.100 2.125 2.075 2.150 64,199,018 135,441,341 2.1097 1.565 1.547 1.565 1.529 1.584 87,143,971 1.5542 2.41%
2001-10-22 0 2.075 2.050 2.075 2.000 2.075 56,640,507 115,839,496 2.0452 1.529 1.510 1.529 1.473 1.529 76,884,022 1.5067 2.47%
2001-10-19 0 2.025 2.000 2.025 2.000 2.075 52,333,276 106,615,041 2.0372 1.492 1.473 1.492 1.473 1.529 71,037,371 1.5008 -1.22%
2001-10-18 0 2.050 2.025 2.050 2.000 2.075 71,669,591 145,457,786 2.0296 1.510 1.492 1.510 1.473 1.529 97,284,553 1.4952 -1.20%
2001-10-17 0 2.075 2.075 2.100 2.000 2.125 89,682,866 187,065,378 2.0859 1.529 1.529 1.547 1.473 1.565 121,735,835 1.5367 2.47%
2001-10-16 0 2.025 2.000 2.025 2.000 2.075 28,561,058 58,002,538 2.0308 1.492 1.473 1.492 1.473 1.529 38,768,880 1.4961 0.00%
2001-10-15 0 2.025 2.000 2.025 1.980 2.075 113,697,196 228,749,068 2.0119 1.492 1.473 1.492 1.459 1.529 154,332,970 1.4822 -2.41%
2001-10-12 0 2.075 2.050 2.075 2.050 2.200 146,729,402 309,395,461 2.1086 1.529 1.510 1.529 1.510 1.621 199,171,001 1.5534 -5.68%
2001-10-11 0 2.200 2.175 2.200 2.175 2.250 132,472,983 293,241,146 2.2136 1.621 1.602 1.621 1.602 1.658 179,819,289 1.6308 1.15%
2001-10-10 0 2.175 2.150 2.175 2.150 2.250 147,061,874 322,356,534 2.1920 1.602 1.584 1.602 1.584 1.658 199,622,300 1.6148 -2.25%
2001-10-09 0 2.225 2.200 2.225 2.075 2.225 197,965,722 427,064,557 2.1573 1.639 1.621 1.639 1.529 1.639 268,719,361 1.5893 4.71%
2001-10-08 0 2.125 2.100 2.125 1.980 2.225 322,565,283 680,921,918 2.1110 1.565 1.547 1.565 1.459 1.639 437,851,239 1.5551 2.41%
2001-10-05 0 2.075 2.050 2.075 1.910 2.100 354,158,037 714,950,072 2.0187 1.529 1.510 1.529 1.407 1.547 480,735,353 1.4872 8.07%
2001-10-04 0 1.920 1.920 1.930 1.880 1.930 103,049,752 196,283,684 1.9047 1.414 1.414 1.422 1.385 1.422 139,880,092 1.4032 3.23%
2001-10-03 0 1.860 1.850 1.860 1.850 1.950 91,057,942 173,359,754 1.9038 1.370 1.363 1.370 1.363 1.437 123,602,368 1.4026 -3.12%
2001-09-28 0 1.920 1.910 1.920 1.900 1.960 71,700,816 138,277,804 1.9285 1.414 1.407 1.414 1.400 1.444 97,326,937 1.4208 -1.03%
2001-09-27 0 1.940 1.930 1.940 1.880 1.950 95,823,533 184,379,008 1.9242 1.429 1.422 1.429 1.385 1.437 130,071,198 1.4175 0.52%
2001-09-26 0 1.930 1.920 1.930 1.860 1.980 219,366,401 425,059,306 1.9377 1.422 1.414 1.422 1.370 1.459 297,768,717 1.4275 3.76%
2001-09-25 0 1.860 1.860 1.870 1.850 1.980 133,617,880 254,306,252 1.9032 1.370 1.370 1.378 1.363 1.459 181,373,376 1.4021 -3.63%
2001-09-24 0 1.930 1.930 1.940 1.830 1.940 205,139,690 385,839,693 1.8809 1.422 1.422 1.429 1.348 1.429 278,457,330 1.3856 6.63%
2001-09-21 0 1.810 1.800 1.810 1.630 1.850 238,043,571 421,787,219 1.7719 1.333 1.326 1.333 1.201 1.363 323,121,173 1.3054 7.10%
2001-09-20 0 1.690 1.690 1.700 1.680 1.730 38,321,851 65,047,217 1.6974 1.245 1.245 1.252 1.238 1.274 52,018,214 1.2505 -2.87%
2001-09-19 0 1.740 1.730 1.740 1.690 1.750 89,790,847 155,264,759 1.7292 1.282 1.274 1.282 1.245 1.289 121,882,409 1.2739 2.96%
2001-09-18 0 1.690 1.690 1.700 1.690 1.790 70,861,540 123,402,685 1.7415 1.245 1.245 1.252 1.245 1.319 96,187,701 1.2829 -1.74%
2001-09-17 0 1.720 1.710 1.720 1.700 1.750 77,336,781 133,532,019 1.7266 1.267 1.260 1.267 1.252 1.289 104,977,216 1.2720 -2.82%
2001-09-14 0 1.770 1.760 1.770 1.740 1.810 74,212,462 131,740,147 1.7752 1.304 1.297 1.304 1.282 1.333 100,736,254 1.3078 0.00%
2001-09-13 0 1.770 1.770 1.780 1.760 1.830 83,158,995 149,487,657 1.7976 1.304 1.304 1.311 1.297 1.348 112,880,310 1.3243 0.57%
2001-09-12 0 1.760 1.760 1.770 1.650 1.800 212,025,666 369,284,282 1.7417 1.297 1.297 1.304 1.216 1.326 287,804,378 1.2831 -9.74%
2001-09-11 0 1.950 1.940 1.950 1.860 1.970 139,734,255 268,761,638 1.9234 1.437 1.429 1.437 1.370 1.451 189,675,765 1.4170 3.72%
2001-09-10 0 1.880 1.870 1.880 1.790 1.930 179,099,210 336,898,013 1.8811 1.385 1.378 1.385 1.319 1.422 243,109,892 1.3858 3.87%
2001-09-07 0 1.810 1.800 1.810 1.700 1.840 183,006,188 329,439,264 1.8002 1.333 1.326 1.333 1.252 1.356 248,413,237 1.3262 5.85%
2001-09-06 0 1.710 1.700 1.720 1.700 1.810 42,588,409 74,083,209 1.7395 1.260 1.252 1.267 1.252 1.333 57,809,655 1.2815 -4.47%
2001-09-05 0 1.790 1.780 1.790 1.660 1.820 45,464,943 79,232,751 1.7427 1.319 1.311 1.319 1.223 1.341 61,714,272 1.2839 4.68%
2001-09-04 0 1.710 1.700 1.710 1.610 1.720 53,408,727 89,991,722 1.6850 1.260 1.252 1.260 1.186 1.267 72,497,192 1.2413 4.91%
2001-09-03 0 1.630 1.620 1.630 1.620 1.690 25,864,329 42,854,968 1.6569 1.201 1.193 1.201 1.193 1.245 35,108,330 1.2206 -2.98%
2001-08-31 0 1.680 1.670 1.680 1.630 1.690 60,009,641 99,719,146 1.6617 1.238 1.230 1.238 1.201 1.245 81,457,296 1.2242 0.60%
2001-08-30 0 1.670 1.670 1.680 1.660 1.720 70,027,813 118,260,430 1.6888 1.230 1.230 1.238 1.223 1.267 95,055,997 1.2441 -4.02%
2001-08-29 0 1.740 1.730 1.740 1.730 1.820 46,185,874 81,844,277 1.7721 1.282 1.274 1.282 1.274 1.341 62,692,866 1.3055 -4.92%
2001-08-28 0 1.830 1.820 1.840 1.810 1.850 24,466,045 44,841,577 1.8328 1.348 1.341 1.356 1.333 1.363 33,210,295 1.3502 -1.08%
2001-08-27 0 1.850 1.850 1.860 1.850 1.900 14,704,939 27,430,503 1.8654 1.363 1.363 1.370 1.363 1.400 19,960,535 1.3742 0.00%
2001-08-24 0 1.850 1.850 1.860 1.850 1.900 20,536,281 38,222,399 1.8612 1.363 1.363 1.370 1.363 1.400 27,876,019 1.3712 -2.12%
2001-08-23 0 1.890 1.880 1.890 1.860 1.910 26,702,843 50,297,507 1.8836 1.392 1.385 1.392 1.370 1.407 36,246,532 1.3877 2.16%
2001-08-22 0 1.850 1.850 1.860 1.840 1.900 34,570,076 64,578,337 1.8680 1.363 1.363 1.370 1.356 1.400 46,925,542 1.3762 -2.12%
2001-08-21 0 1.890 1.880 1.890 1.880 1.930 33,887,190 64,526,827 1.9042 1.392 1.385 1.392 1.385 1.422 45,998,590 1.4028 0.00%
2001-08-20 0 1.890 1.890 1.900 1.880 1.950 45,627,477 86,923,063 1.9051 1.392 1.392 1.400 1.385 1.437 61,934,896 1.4035 -4.06%
2001-08-17 0 1.970 1.960 1.970 1.920 2.025 79,721,372 156,444,441 1.9624 1.451 1.444 1.451 1.414 1.492 108,214,068 1.4457 -1.01%
2001-08-16 0 1.990 1.980 1.990 1.900 2.150 231,131,535 476,803,459 2.0629 1.466 1.459 1.466 1.400 1.584 313,738,751 1.5197 3.65%
2001-08-15 0 1.920 1.920 1.930 1.890 1.930 27,751,297 53,047,040 1.9115 1.414 1.414 1.422 1.392 1.422 37,669,707 1.4082 1.05%
2001-08-14 0 1.900 1.900 1.910 1.880 1.930 27,141,467 51,672,433 1.9038 1.400 1.400 1.407 1.385 1.422 36,841,922 1.4025 1.06%
2001-08-13 0 1.880 1.870 1.880 1.870 1.900 19,740,912 37,219,422 1.8854 1.385 1.378 1.385 1.378 1.400 26,796,383 1.3890 0.00%
2001-08-10 0 1.880 1.880 1.890 1.870 1.900 15,236,628 28,760,968 1.8876 1.385 1.385 1.392 1.378 1.400 20,682,252 1.3906 0.53%
2001-08-09 0 1.870 1.860 1.870 1.840 1.890 33,267,243 62,219,717 1.8703 1.378 1.370 1.378 1.356 1.392 45,157,072 1.3779 -2.60%
2001-08-08 0 1.920 1.910 1.920 1.890 1.950 20,756,222 39,476,183 1.9019 1.414 1.407 1.414 1.392 1.437 28,174,568 1.4011 0.00%
2001-08-07 0 1.920 1.910 1.920 1.890 1.950 26,880,894 51,165,260 1.9034 1.414 1.407 1.414 1.392 1.437 36,488,219 1.4022 -1.54%
2001-08-06 0 1.950 1.940 1.950 1.900 1.950 32,649,345 62,718,677 1.9210 1.437 1.429 1.437 1.400 1.437 44,318,335 1.4152 0.00%
2001-08-03 0 1.950 1.930 1.950 1.920 1.960 28,597,823 55,446,811 1.9388 1.437 1.422 1.437 1.414 1.444 38,818,785 1.4284 0.52%
2001-08-02 0 1.940 1.940 1.950 1.930 2.025 32,859,378 64,959,708 1.9769 1.429 1.429 1.437 1.422 1.492 44,603,434 1.4564 -2.51%
2001-08-01 0 1.990 1.980 1.990 1.980 2.050 41,750,282 83,550,618 2.0012 1.466 1.459 1.466 1.459 1.510 56,671,978 1.4743 -0.50%
2001-07-31 0 2.000 2.000 2.025 1.880 2.050 59,608,755 119,116,036 1.9983 1.473 1.473 1.492 1.385 1.510 80,913,132 1.4721 2.04%
2001-07-30 0 1.960 1.960 1.970 1.950 1.990 29,872,886 58,765,539 1.9672 1.444 1.444 1.451 1.437 1.466 40,549,560 1.4492 -1.01%
2001-07-27 0 1.980 1.980 1.990 1.980 2.000 15,162,688 30,176,016 1.9901 1.459 1.459 1.466 1.459 1.473 20,581,886 1.4661 0.00%
2001-07-26 0 1.980 1.980 1.990 1.960 2.025 46,778,219 92,818,965 1.9842 1.459 1.459 1.466 1.444 1.492 63,496,917 1.4618 -1.00%
2001-07-24 0 2.000 2.000 2.025 1.980 2.025 39,791,023 79,544,624 1.9991 1.473 1.473 1.492 1.459 1.492 54,012,473 1.4727 -1.23%
2001-07-23 0 2.025 2.000 2.025 1.970 2.100 84,842,491 170,348,049 2.0078 1.492 1.473 1.492 1.451 1.547 115,165,493 1.4792 -4.71%
2001-07-20 0 2.125 2.100 2.125 2.100 2.175 20,512,877 43,487,950 2.1200 1.565 1.547 1.565 1.547 1.602 27,844,251 1.5618 -1.16%
2001-07-19 0 2.150 2.125 2.150 2.000 2.150 21,426,824 45,565,599 2.1266 1.584 1.565 1.584 1.473 1.584 29,084,846 1.5666 0.00%
2001-07-18 0 2.150 2.125 2.150 2.125 2.200 21,795,371 47,158,971 2.1637 1.584 1.565 1.584 1.565 1.621 29,585,113 1.5940 0.00%
2001-07-17 0 2.150 2.150 2.175 2.150 2.200 20,961,417 45,531,437 2.1722 1.584 1.584 1.602 1.584 1.621 28,453,100 1.6002 -2.27%
2001-07-16 0 2.200 2.175 2.200 2.175 2.250 20,092,466 44,337,759 2.2067 1.621 1.602 1.621 1.602 1.658 27,273,583 1.6257 -1.12%
2001-07-13 0 2.225 2.200 2.225 2.200 2.300 35,233,423 78,771,937 2.2357 1.639 1.621 1.639 1.621 1.694 47,825,971 1.6471 -2.20%
2001-07-12 0 2.275 2.250 2.275 2.200 2.300 33,234,626 74,801,340 2.2507 1.676 1.658 1.676 1.621 1.694 45,112,797 1.6581 0.00%
2001-07-11 0 2.275 2.250 2.275 2.225 2.300 42,952,698 97,239,113 2.2639 1.676 1.658 1.676 1.639 1.694 58,304,142 1.6678 -2.15%
2001-07-10 0 2.325 2.325 2.350 2.325 2.375 24,582,840 57,410,531 2.3354 1.713 1.713 1.731 1.713 1.750 33,368,833 1.7205 -1.06%
2001-07-09 0 2.350 2.325 2.350 2.250 2.350 51,157,208 117,330,528 2.2935 1.731 1.713 1.731 1.658 1.731 69,440,972 1.6896 -1.05%
2001-07-05 0 2.375 2.375 2.400 2.300 2.450 96,883,518 227,676,901 2.3500 1.750 1.750 1.768 1.694 1.805 131,510,025 1.7313 -2.06%
2001-07-04 0 2.425 2.400 2.425 2.225 2.475 159,008,756 383,039,935 2.4089 1.786 1.768 1.786 1.639 1.823 215,839,039 1.7747 7.78%
2001-07-03 0 2.250 2.225 2.250 2.200 2.250 34,812,702 77,501,005 2.2262 1.658 1.639 1.658 1.621 1.658 47,254,883 1.6401 1.12%
2001-06-29 0 2.225 2.200 2.225 2.175 2.250 49,014,751 108,214,179 2.2078 1.639 1.621 1.639 1.602 1.658 66,532,794 1.6265 2.30%
2001-06-28 0 2.175 2.150 2.175 2.150 2.275 54,617,056 120,196,088 2.2007 1.602 1.584 1.602 1.584 1.676 74,137,382 1.6213 -4.40%
2001-06-27 0 2.275 2.250 2.275 2.225 2.300 40,739,414 92,541,642 2.2716 1.676 1.658 1.676 1.639 1.694 55,299,822 1.6735 1.11%
2001-06-26 0 2.250 2.250 2.275 2.225 2.325 41,579,692 94,357,198 2.2693 1.658 1.658 1.676 1.639 1.713 56,440,419 1.6718 -3.23%
2001-06-22 0 2.325 2.300 2.325 2.300 2.325 36,708,975 84,977,974 2.3149 1.713 1.694 1.713 1.694 1.713 49,828,891 1.7054 1.09%
2001-06-21 0 2.300 2.275 2.300 2.275 2.350 58,489,826 134,808,771 2.3048 1.694 1.676 1.694 1.676 1.731 79,394,294 1.6980 -1.08%
2001-06-20 0 2.325 2.300 2.325 2.300 2.425 80,754,884 189,293,691 2.3441 1.713 1.694 1.713 1.694 1.786 109,616,961 1.7269 -4.12%
2001-06-19 0 2.425 2.400 2.425 2.400 2.475 33,001,138 79,779,013 2.4175 1.786 1.768 1.786 1.768 1.823 44,795,860 1.7809 -1.02%
2001-06-18 0 2.450 2.425 2.450 2.425 2.500 23,592,739 57,551,926 2.4394 1.805 1.786 1.805 1.786 1.842 32,024,866 1.7971 -2.00%
2001-06-15 0 2.500 2.500 2.525 2.400 2.575 38,863,308 94,514,601 2.4320 1.842 1.842 1.860 1.768 1.897 52,753,190 1.7916 2.04%
2001-06-14 0 2.450 2.450 2.475 2.450 2.500 36,914,798 91,409,710 2.4762 1.805 1.805 1.823 1.805 1.842 50,108,275 1.8242 -2.00%
2001-06-13 0 2.500 2.475 2.500 2.475 2.575 67,195,329 168,130,240 2.5021 1.842 1.823 1.842 1.823 1.897 91,211,174 1.8433 -0.99%
2001-06-12 0 2.525 2.525 2.550 2.525 2.600 30,891,599 78,948,990 2.5557 1.860 1.860 1.879 1.860 1.915 41,932,364 1.8828 -2.88%
2001-06-11 0 2.600 2.575 2.600 2.575 2.625 23,737,943 61,620,778 2.5959 1.915 1.897 1.915 1.897 1.934 32,221,967 1.9124 -0.95%
2001-06-08 0 2.625 2.600 2.625 2.600 2.650 41,897,463 110,378,778 2.6345 1.934 1.915 1.934 1.915 1.952 56,871,762 1.9408 0.96%
2001-06-07 0 2.600 2.575 2.600 2.550 2.625 26,758,683 69,491,321 2.5970 1.915 1.897 1.915 1.879 1.934 36,322,330 1.9132 0.00%
2001-06-06 0 2.600 2.575 2.600 2.575 2.625 25,353,957 65,882,126 2.5985 1.915 1.897 1.915 1.897 1.934 34,415,550 1.9143 0.97%
2001-06-05 0 2.575 2.575 2.600 2.525 2.600 28,344,371 72,600,101 2.5614 1.897 1.897 1.915 1.860 1.915 38,474,748 1.8870 0.98%
2001-06-04 0 2.550 2.550 2.575 2.550 2.625 21,460,835 55,365,184 2.5798 1.879 1.879 1.897 1.879 1.934 29,131,012 1.9006 -0.97%
2001-06-01 0 2.575 2.575 2.600 2.550 2.600 18,872,903 48,566,378 2.5733 1.897 1.897 1.915 1.879 1.915 25,618,144 1.8958 0.98%
2001-05-31 0 2.550 2.550 2.575 2.525 2.575 47,223,483 120,470,409 2.5511 1.879 1.879 1.897 1.860 1.897 64,101,320 1.8794 -0.97%
2001-05-30 0 2.575 2.575 2.600 2.550 2.625 49,748,638 128,719,183 2.5874 1.897 1.897 1.915 1.879 1.934 67,528,975 1.9061 -1.90%
2001-05-29 0 2.625 2.625 2.650 2.600 2.700 49,838,498 131,712,941 2.6428 1.934 1.934 1.952 1.915 1.989 67,650,951 1.9469 -1.87%
2001-05-28 0 2.675 2.675 2.700 2.650 2.700 33,026,134 88,299,455 2.6736 1.971 1.971 1.989 1.952 1.989 44,829,789 1.9697 -0.93%
2001-05-25 0 2.700 2.675 2.700 2.675 2.725 32,563,757 87,805,709 2.6964 1.989 1.971 1.989 1.971 2.008 44,202,157 1.9865 0.93%
2001-05-24 0 2.675 2.650 2.675 2.650 2.700 24,764,735 66,241,954 2.6749 1.971 1.952 1.971 1.952 1.989 33,615,738 1.9706 -0.93%
2001-05-23 0 2.700 2.675 2.700 2.675 2.725 37,553,919 101,225,846 2.6955 1.989 1.971 1.989 1.971 2.008 50,975,820 1.9858 0.93%
2001-05-22 0 2.675 2.650 2.675 2.650 2.750 65,702,471 176,821,583 2.6912 1.971 1.952 1.971 1.952 2.026 89,184,763 1.9826 0.00%
2001-05-21 0 2.675 2.675 2.700 2.675 2.750 31,012,634 83,862,711 2.7041 1.971 1.971 1.989 1.971 2.026 42,096,657 1.9921 -2.73%
2001-05-18 0 2.750 2.725 2.750 2.675 2.750 24,849,874 67,707,911 2.7247 2.026 2.008 2.026 1.971 2.026 33,731,306 2.0073 0.92%
2001-05-17 0 2.725 2.725 2.750 2.725 2.800 34,637,188 95,006,180 2.7429 2.008 2.008 2.026 2.008 2.063 47,016,640 2.0207 0.93%
2001-05-16 0 2.700 2.675 2.700 2.675 2.750 40,453,827 110,043,141 2.7202 1.989 1.971 1.989 1.971 2.026 54,912,166 2.0040 0.93%
2001-05-15 0 2.675 2.650 2.675 2.650 2.700 25,751,572 69,017,927 2.6801 1.971 1.952 1.971 1.952 1.989 34,955,274 1.9745 -0.93%
2001-05-14 0 2.700 2.675 2.700 2.650 2.750 45,243,007 121,921,458 2.6948 1.989 1.971 1.989 1.952 2.026 61,413,015 1.9853 0.00%
2001-05-11 0 2.700 2.700 2.725 2.675 2.850 80,065,387 219,003,987 2.7353 1.989 1.989 2.008 1.971 2.100 108,681,035 2.0151 -4.42%
2001-05-10 0 2.825 2.800 2.825 2.800 2.900 51,796,894 147,287,853 2.8436 2.081 2.063 2.081 2.063 2.136 70,309,284 2.0949 -0.88%
2001-05-09 0 2.850 2.825 2.850 2.800 2.875 46,948,952 133,311,628 2.8395 2.100 2.081 2.100 2.063 2.118 63,728,671 2.0919 0.88%
2001-05-08 0 2.825 2.800 2.825 2.800 2.850 49,051,948 138,500,444 2.8235 2.081 2.063 2.081 2.063 2.100 66,583,285 2.0801 0.00%
2001-05-07 0 2.825 2.825 2.850 2.800 2.900 55,525,053 158,381,784 2.8524 2.081 2.081 2.100 2.063 2.136 75,369,900 2.1014 0.00%
2001-05-04 0 2.825 2.800 2.825 2.800 3.025 158,776,507 459,635,835 2.8949 2.081 2.063 2.081 2.063 2.229 215,523,784 2.1326 -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 2.210 2.192 2.210 2.008 2.229 473,692,209 2.1414 9.09%
2001-05-02 0 2.750 2.725 2.750 2.700 2.775 42,487,676 116,103,368 2.7326 2.026 2.008 2.026 1.989 2.044 57,672,919 2.0131 1.85%
2001-04-27 0 2.700 2.675 2.700 2.600 2.700 26,376,150 69,801,545 2.6464 1.989 1.971 1.989 1.915 1.989 35,803,078 1.9496 0.93%
2001-04-26 0 2.675 2.650 2.675 2.650 2.750 21,180,587 56,973,505 2.6899 1.971 1.952 1.971 1.952 2.026 28,750,603 1.9816 -1.83%
2001-04-25 0 2.725 2.700 2.725 2.675 2.775 70,199,609 191,623,336 2.7297 2.008 1.989 2.008 1.971 2.044 95,289,194 2.0110 0.93%
2001-04-24 0 2.700 2.700 2.725 2.650 2.725 53,299,738 143,794,949 2.6979 1.989 1.989 2.008 1.952 2.008 72,349,250 1.9875 0.00%
2001-04-23 0 2.700 2.700 2.725 2.650 2.725 31,697,109 85,663,385 2.7026 1.989 1.989 2.008 1.952 2.008 43,025,766 1.9910 0.00%
2001-04-20 0 2.700 2.675 2.700 2.650 2.775 33,507,531 90,609,378 2.7041 1.989 1.971 1.989 1.952 2.044 45,483,239 1.9921 -1.82%
2001-04-19 0 2.750 2.725 2.750 2.725 2.875 150,353,977 417,883,849 2.7793 2.026 2.008 2.026 2.008 2.118 204,091,012 2.0475 2.80%
2001-04-18 0 2.675 2.675 2.700 2.625 2.700 40,795,569 108,940,962 2.6704 1.971 1.971 1.989 1.934 1.989 55,376,047 1.9673 2.88%
2001-04-17 0 2.600 2.600 2.625 2.600 2.700 43,865,147 115,897,869 2.6421 1.915 1.915 1.934 1.915 1.989 59,542,703 1.9465 -5.45%
2001-04-12 0 2.750 2.725 2.750 2.600 2.750 108,695,387 292,879,123 2.6945 2.026 2.008 2.026 1.915 2.026 147,543,497 1.9850 4.76%
2001-04-11 0 2.625 2.600 2.625 2.575 2.675 106,226,469 279,066,990 2.6271 1.934 1.915 1.934 1.897 1.971 144,192,179 1.9354 3.96%
2001-04-10 0 2.525 2.500 2.525 2.450 2.525 30,448,299 75,778,040 2.4887 1.860 1.842 1.860 1.805 1.860 41,330,627 1.8335 3.06%
2001-04-09 0 2.450 2.450 2.475 2.400 2.550 74,784,216 183,458,441 2.4532 1.805 1.805 1.823 1.768 1.879 101,512,355 1.8073 -2.97%
2001-04-06 0 2.525 2.525 2.550 2.500 2.800 102,124,649 270,485,505 2.6486 1.860 1.860 1.879 1.842 2.063 138,624,354 1.9512 -2.88%
2001-04-04 0 2.600 2.600 2.625 2.575 2.650 145,796,561 383,074,233 2.6275 1.915 1.915 1.934 1.897 1.952 197,904,760 1.9356 -4.59%
2001-04-03 0 2.725 2.700 2.725 2.700 2.875 324,086,642 898,602,600 2.7727 2.008 1.989 2.008 1.989 2.118 439,916,337 2.0427 -11.38%
2001-04-02 1 3.075 - - - - 0 0 - 2.265 - - - - 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 2.265 2.247 2.284 2.229 2.394 132,117,428 2.2761 -5.38%
2001-03-29 0 3.250 3.225 3.250 2.975 3.350 217,764,657 679,478,201 3.1202 2.394 2.376 2.394 2.192 2.468 295,594,504 2.2987 -6.47%
2001-03-28 0 3.475 3.475 3.500 3.300 3.550 40,535,615 140,820,770 3.4740 2.560 2.560 2.578 2.431 2.615 55,023,185 2.5593 -0.71%
2001-03-27 0 3.500 3.475 3.500 3.400 3.575 63,953,153 224,321,319 3.5076 2.578 2.560 2.578 2.505 2.634 86,810,233 2.5840 1.45%
2001-03-26 0 3.450 3.450 3.475 3.350 3.650 88,352,422 305,218,216 3.4546 2.542 2.542 2.560 2.468 2.689 119,929,885 2.5450 -3.50%
2001-03-23 0 3.575 3.550 3.575 3.475 3.725 87,757,737 313,820,849 3.5760 2.634 2.615 2.634 2.560 2.744 119,122,658 2.6344 -0.69%
2001-03-22 0 3.600 3.575 3.600 3.575 3.700 60,442,662 219,655,038 3.6341 2.652 2.634 2.652 2.634 2.726 82,045,080 2.6772 -4.00%
2001-03-21 0 3.750 3.725 3.750 3.675 3.850 81,809,871 305,811,931 3.7381 2.763 2.744 2.763 2.707 2.836 111,049,004 2.7538 -1.32%
2001-03-20 0 3.800 3.775 3.800 3.775 3.950 55,953,393 214,649,616 3.8362 2.799 2.781 2.799 2.781 2.910 75,951,331 2.8261 -2.56%
2001-03-19 0 3.900 3.875 3.900 3.875 3.975 29,804,508 116,755,148 3.9174 2.873 2.855 2.873 2.855 2.928 40,456,743 2.8859 -1.27%
2001-03-16 0 3.950 3.925 3.950 3.925 4.000 19,235,708 75,932,289 3.9475 2.910 2.892 2.910 2.892 2.947 26,110,617 2.9081 -0.63%
2001-03-15 0 3.975 3.975 4.000 3.825 4.000 42,440,135 167,289,038 3.9418 2.928 2.928 2.947 2.818 2.947 57,608,387 2.9039 1.27%
2001-03-14 0 3.925 3.925 3.950 3.925 4.100 36,064,095 144,172,676 3.9977 2.892 2.892 2.910 2.892 3.020 48,953,528 2.9451 -3.09%
2001-03-13 0 4.050 4.025 4.050 3.900 4.050 59,801,471 237,896,442 3.9781 2.984 2.965 2.984 2.873 2.984 81,174,725 2.9307 -0.61%
2001-03-12 0 4.075 4.075 4.100 4.050 4.125 35,800,487 146,064,318 4.0800 3.002 3.002 3.020 2.984 3.039 48,595,706 3.0057 -2.98%
2001-03-09 0 4.200 4.175 4.200 4.175 4.300 22,321,552 93,871,221 4.2054 3.094 3.076 3.094 3.076 3.168 30,299,352 3.0981 -1.18%
2001-03-08 0 4.250 4.250 4.275 4.200 4.300 13,797,734 58,593,722 4.2466 3.131 3.131 3.149 3.094 3.168 18,729,092 3.1285 0.00%
2001-03-07 0 4.250 4.225 4.250 4.200 4.325 23,593,590 100,687,405 4.2676 3.131 3.113 3.131 3.094 3.186 32,026,021 3.1439 -0.58%
2001-03-06 0 4.275 4.250 4.275 4.200 4.325 23,563,126 100,537,206 4.2667 3.149 3.131 3.149 3.094 3.186 31,984,669 3.1433 1.18%
2001-03-05 0 4.225 4.200 4.225 4.150 4.375 36,682,639 155,495,819 4.2389 3.113 3.094 3.113 3.057 3.223 49,793,142 3.1228 -2.31%
2001-03-02 0 4.325 4.300 4.325 4.250 4.425 39,140,715 170,176,176 4.3478 3.186 3.168 3.186 3.131 3.260 53,129,743 3.2030 -1.14%
2001-03-01 0 4.375 4.375 4.400 4.300 4.500 41,662,548 182,482,327 4.3800 3.223 3.223 3.241 3.168 3.315 56,552,888 3.2268 -1.69%
2001-02-28 0 4.450 4.425 4.450 4.300 4.500 56,291,270 248,665,893 4.4175 3.278 3.260 3.278 3.168 3.315 76,409,966 3.2544 1.71%
2001-02-27 0 4.375 4.350 4.375 4.325 4.450 71,735,677 313,021,567 4.3635 3.223 3.205 3.223 3.186 3.278 97,374,258 3.2146 -0.57%
2001-02-26 0 4.400 4.400 4.425 4.375 4.600 56,388,935 250,615,563 4.4444 3.241 3.241 3.260 3.223 3.389 76,542,537 3.2742 -3.30%
2001-02-23 0 4.550 4.525 4.550 4.475 4.600 91,658,922 416,398,397 4.5429 3.352 3.334 3.352 3.297 3.389 124,418,140 3.3468 4.00%
2001-02-22 0 4.375 4.350 4.375 4.300 4.425 35,037,963 152,997,817 4.3666 3.223 3.205 3.223 3.168 3.260 47,560,653 3.2169 0.00%
2001-02-21 0 4.375 4.350 4.375 4.325 4.575 72,536,658 322,110,933 4.4407 3.223 3.205 3.223 3.186 3.370 98,461,512 3.2714 -1.13%
2001-02-20 0 4.425 4.425 4.450 4.400 4.750 67,299,166 300,199,031 4.4607 3.260 3.260 3.278 3.241 3.499 91,352,122 3.2862 -4.84%
2001-02-19 0 4.650 4.625 4.650 4.500 4.675 30,077,318 138,216,030 4.5954 3.426 3.407 3.426 3.315 3.444 40,827,056 3.3854 0.54%
2001-02-16 0 4.625 4.625 4.650 4.575 4.725 58,546,776 271,314,486 4.6341 3.407 3.407 3.426 3.370 3.481 79,471,598 3.4140 -0.54%
2001-02-15 0 4.650 4.650 4.675 4.600 4.950 117,514,689 553,453,793 4.7097 3.426 3.426 3.444 3.389 3.647 159,514,848 3.4696 -5.10%
2001-02-14 0 4.900 4.875 4.900 4.875 5.050 55,499,632 275,274,008 4.9599 3.610 3.591 3.610 3.591 3.720 75,335,394 3.6540 -1.51%
2001-02-13 0 4.975 4.975 5.000 4.825 5.100 107,368,381 532,018,932 4.9551 3.665 3.665 3.684 3.555 3.757 145,742,214 3.6504 0.00%
2001-02-12 0 4.975 4.975 5.000 4.625 5.000 116,455,597 566,681,471 4.8661 3.665 3.665 3.684 3.407 3.684 158,077,233 3.5848 6.42%
2001-02-09 0 4.675 4.650 4.675 4.600 4.675 20,863,979 96,917,362 4.6452 3.444 3.426 3.444 3.389 3.444 28,320,838 3.4221 1.63%
2001-02-08 0 4.600 4.600 4.625 4.600 4.725 39,286,206 182,306,133 4.6405 3.389 3.389 3.407 3.389 3.481 53,327,233 3.4186 -1.60%
2001-02-07 0 4.675 4.650 4.675 4.575 4.750 38,729,995 181,147,841 4.6772 3.444 3.426 3.444 3.370 3.499 52,572,230 3.4457 1.08%
2001-02-06 0 4.625 4.600 4.625 4.525 4.750 54,158,994 250,362,318 4.6227 3.407 3.389 3.407 3.334 3.499 73,515,607 3.4056 -1.07%
2001-02-05 0 4.675 4.650 4.675 4.650 4.875 57,677,541 275,438,631 4.7755 3.444 3.426 3.444 3.426 3.591 78,291,695 3.5181 -2.60%
2001-02-02 0 4.800 4.775 4.800 4.650 4.875 82,971,836 398,644,834 4.8046 3.536 3.518 3.536 3.426 3.591 112,626,259 3.5395 2.67%
2001-02-01 0 4.675 4.675 4.700 4.450 4.800 70,720,731 331,290,467 4.6845 3.444 3.444 3.462 3.278 3.536 95,996,567 3.4511 3.31%
2001-01-31 0 4.525 4.500 4.525 4.400 4.625 35,740,076 161,879,594 4.5294 3.334 3.315 3.334 3.241 3.407 48,513,704 3.3368 1.12%
2001-01-30 0 4.475 4.450 4.475 4.400 4.775 73,810,323 335,039,852 4.5392 3.297 3.278 3.297 3.241 3.518 100,190,390 3.3440 -6.28%
2001-01-29 0 4.775 4.750 4.775 4.700 5.050 53,760,850 258,394,454 4.8064 3.518 3.499 3.518 3.462 3.720 72,975,165 3.5409 -2.05%
2001-01-23 0 4.875 4.875 4.900 4.675 4.900 53,786,640 257,851,905 4.7940 3.591 3.591 3.610 3.444 3.610 73,010,173 3.5317 0.52%
2001-01-22 0 4.850 4.850 4.875 4.600 4.875 90,953,512 427,870,110 4.7043 3.573 3.573 3.591 3.389 3.591 123,460,614 3.4656 4.86%
2001-01-19 0 4.625 4.600 4.625 4.400 4.675 158,327,787 724,169,928 4.5739 3.407 3.389 3.407 3.241 3.444 214,914,690 3.3696 8.82%
2001-01-18 0 4.250 4.225 4.250 3.900 4.300 122,478,825 505,387,716 4.1263 3.131 3.113 3.131 2.873 3.168 166,253,184 3.0399 9.68%
2001-01-17 0 3.875 3.850 3.875 3.775 4.100 115,282,255 447,958,723 3.8858 2.855 2.836 2.855 2.781 3.020 156,484,535 2.8626 -5.49%
2001-01-16 0 4.100 4.075 4.100 4.000 4.250 80,562,313 331,418,933 4.1138 3.020 3.002 3.020 2.947 3.131 109,355,564 3.0307 -2.38%
2001-01-15 0 4.200 4.200 4.225 4.150 4.525 83,652,768 355,863,814 4.2541 3.094 3.094 3.113 3.057 3.334 113,550,559 3.1340 -7.69%
2001-01-12 0 4.550 4.525 4.550 4.525 4.775 60,379,618 279,704,480 4.6324 3.352 3.334 3.352 3.334 3.518 81,959,504 3.4127 -2.67%
2001-01-11 0 4.675 4.650 4.675 4.600 4.925 58,299,514 277,094,462 4.7529 3.444 3.426 3.444 3.389 3.628 79,135,963 3.5015 -3.11%
2001-01-10 0 4.825 4.825 4.850 4.825 5.000 41,685,222 204,274,264 4.9004 3.555 3.555 3.573 3.555 3.684 56,583,666 3.6101 -2.03%
2001-01-09 0 4.925 4.875 4.900 4.825 4.975 34,368,694 168,937,452 4.9154 3.628 3.591 3.610 3.555 3.665 46,652,185 3.6212 1.03%
2001-01-08 0 4.875 4.875 4.900 4.825 5.000 56,090,236 275,669,191 4.9147 3.591 3.591 3.610 3.555 3.684 76,137,082 3.6207 -2.50%
2001-01-05 0 5.000 5.000 5.050 5.000 5.200 40,340,513 205,306,437 5.0893 3.684 3.684 3.720 3.684 3.831 54,758,353 3.7493 -2.91%
2001-01-04 0 5.150 5.100 5.150 5.000 5.300 82,573,285 423,072,232 5.1236 3.794 3.757 3.794 3.684 3.905 112,085,265 3.7746 6.19%
2001-01-03 0 4.850 4.850 4.875 4.825 4.900 35,303,684 171,383,646 4.8546 3.573 3.573 3.591 3.555 3.610 47,921,344 3.5764 -2.02%
2001-01-02 0 4.950 4.950 4.975 4.925 5.050 19,502,212 97,095,526 4.9787 3.647 3.647 3.665 3.628 3.720 26,472,371 3.6678 -1.98%
2000-12-29 0 5.050 5.000 5.050 4.925 5.100 30,993,021 155,876,585 5.0294 3.720 3.684 3.720 3.628 3.757 42,070,035 3.7052 1.00%
2000-12-28 0 5.000 5.000 5.050 5.000 5.150 27,244,194 137,772,091 5.0569 3.684 3.684 3.720 3.684 3.794 36,981,364 3.7254 -0.99%
2000-12-27 0 5.050 5.000 5.050 4.900 5.100 30,408,163 152,620,520 5.0191 3.720 3.684 3.720 3.610 3.757 41,276,146 3.6975 1.00%
2000-12-22 0 5.000 4.975 5.000 4.900 5.150 31,651,989 159,298,510 5.0328 3.684 3.665 3.684 3.610 3.794 42,964,520 3.7077 0.00%
2000-12-21 0 5.000 4.975 5.000 4.725 5.050 75,369,862 365,463,926 4.8489 3.684 3.665 3.684 3.481 3.720 102,307,313 3.5722 1.52%
2000-12-20 0 4.925 4.900 4.925 4.875 5.000 62,246,167 307,128,012 4.9341 3.628 3.610 3.628 3.591 3.684 84,493,164 3.6349 -3.43%
2000-12-19 0 5.100 5.100 5.150 5.000 5.350 89,928,258 461,565,983 5.1326 3.757 3.757 3.794 3.684 3.941 122,068,931 3.7812 -4.67%
2000-12-18 0 5.350 5.300 5.350 5.300 5.450 46,428,588 248,798,495 5.3587 3.941 3.905 3.941 3.905 4.015 63,022,327 3.9478 -2.73%
2000-12-15 0 5.500 5.450 5.500 5.450 5.650 54,760,515 303,903,244 5.5497 4.052 4.015 4.052 4.015 4.162 74,332,114 4.0885 -4.35%
2000-12-14 0 5.750 5.700 5.750 5.700 5.900 49,083,078 283,892,576 5.7839 4.236 4.199 4.236 4.199 4.347 66,625,541 4.2610 -3.36%
2000-12-13 0 5.950 5.900 5.950 5.600 5.950 66,057,404 382,706,312 5.7935 4.383 4.347 4.383 4.126 4.383 89,666,550 4.2681 4.39%
2000-12-12 0 5.700 5.700 5.750 5.700 6.000 57,088,585 330,862,724 5.7956 4.199 4.199 4.236 4.199 4.420 77,492,244 4.2696 -3.39%
2000-12-11 0 5.900 5.850 5.900 5.800 6.050 72,898,219 429,972,244 5.8983 4.347 4.310 4.347 4.273 4.457 98,952,296 4.3452 0.85%
2000-12-08 0 5.850 5.800 5.850 5.400 5.900 125,160,972 716,131,171 5.7217 4.310 4.273 4.310 3.978 4.347 169,893,939 4.2152 8.33%
2000-12-07 0 5.400 5.350 5.400 5.350 5.500 47,025,858 254,376,945 5.4093 3.978 3.941 3.978 3.941 4.052 63,833,063 3.9850 -1.82%
2000-12-06 0 5.500 5.450 5.500 5.350 5.600 130,165,308 714,604,698 5.4900 4.052 4.015 4.052 3.941 4.126 176,686,843 4.0445 6.80%
2000-12-05 0 5.150 5.150 5.200 5.100 5.400 38,005,143 199,321,291 5.2446 3.794 3.794 3.831 3.757 3.978 51,588,314 3.8637 -3.74%
2000-12-04 0 5.350 5.300 5.350 5.250 5.550 60,779,931 329,003,218 5.4130 3.941 3.905 3.941 3.868 4.089 82,502,890 3.9878 -0.93%
2000-12-01 0 5.400 5.350 5.400 4.725 5.450 148,554,740 766,629,557 5.1606 3.978 3.941 3.978 3.481 4.015 201,648,722 3.8018 11.34%
2000-11-30 0 4.850 4.825 4.850 4.825 5.150 96,721,350 478,988,149 4.9522 3.573 3.555 3.573 3.555 3.794 131,289,897 3.6483 -5.83%
2000-11-29 0 5.150 5.150 5.200 5.100 5.350 60,156,108 314,066,412 5.2209 3.794 3.794 3.831 3.757 3.941 81,656,111 3.8462 -5.50%
2000-11-28 0 5.450 5.400 5.450 5.400 5.600 41,654,925 227,777,425 5.4682 4.015 3.978 4.015 3.978 4.126 56,542,540 4.0284 -2.68%
2000-11-27 0 5.600 5.500 5.550 5.500 5.650 46,619,752 260,014,435 5.5773 4.126 4.052 4.089 4.052 4.162 63,281,814 4.1088 0.90%
2000-11-24 0 5.550 5.500 5.550 5.500 5.650 57,573,008 319,121,123 5.5429 4.089 4.052 4.089 4.052 4.162 78,149,802 4.0835 0.00%
2000-11-23 0 5.550 5.500 5.550 5.300 5.600 77,034,042 423,550,315 5.4982 4.089 4.052 4.089 3.905 4.126 104,566,277 4.0505 1.83%
2000-11-22 0 5.450 5.450 5.500 5.400 5.650 60,771,359 332,361,431 5.4690 4.015 4.015 4.052 3.978 4.162 82,491,254 4.0291 -2.68%
2000-11-21 0 5.600 5.600 5.650 5.500 5.650 64,042,329 356,539,275 5.5672 4.126 4.126 4.162 4.052 4.162 86,931,280 4.1014 -1.75%
2000-11-20 0 5.700 5.650 5.700 5.650 5.800 42,615,247 243,978,693 5.7252 4.199 4.162 4.199 4.162 4.273 57,846,085 4.2177 0.88%
2000-11-17 0 5.650 5.650 5.700 5.550 5.700 79,775,276 449,872,476 5.6392 4.162 4.162 4.199 4.089 4.199 108,287,238 4.1544 -1.74%
2000-11-16 0 5.750 5.750 5.800 5.750 5.900 40,047,259 232,303,067 5.8007 4.236 4.236 4.273 4.236 4.347 54,360,289 4.2734 -1.71%
2000-11-15 0 5.850 5.850 5.900 5.750 6.150 106,737,335 624,871,099 5.8543 4.310 4.310 4.347 4.236 4.531 144,885,630 4.3129 -3.31%
2000-11-14 0 6.050 6.000 6.050 5.800 6.050 40,325,143 239,159,833 5.9308 4.457 4.420 4.457 4.273 4.457 54,737,490 4.3692 2.54%
2000-11-13 0 5.900 5.850 5.900 5.850 6.100 74,288,781 441,792,466 5.9470 4.347 4.310 4.347 4.310 4.494 100,839,850 4.3811 -5.60%
2000-11-10 0 6.250 6.200 6.250 6.150 6.400 42,873,982 269,229,209 6.2795 4.604 4.568 4.604 4.531 4.715 58,197,293 4.6261 -1.57%
2000-11-09 0 6.350 6.350 6.400 6.200 6.450 55,201,032 350,783,037 6.3546 4.678 4.678 4.715 4.568 4.752 74,930,073 4.6815 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 4.641 4.641 4.678 4.494 4.789 284,970,722 4.6914 3.28%
2000-11-07 0 6.100 6.050 6.100 5.950 6.150 59,762,783 361,788,935 6.0537 4.494 4.457 4.494 4.383 4.531 81,122,210 4.4598 1.67%
2000-11-06 0 6.000 5.950 6.000 5.950 6.200 89,682,828 544,921,549 6.0761 4.420 4.383 4.420 4.383 4.568 121,735,783 4.4763 1.20%
2000-11-03 0 5.950 5.900 5.950 5.800 6.000 98,520,347 582,276,988 5.9102 4.368 4.331 4.368 4.258 4.404 134,211,463 4.3385 3.48%
2000-11-02 0 5.750 5.750 5.800 5.700 6.000 74,689,400 438,316,975 5.8685 4.221 4.221 4.258 4.184 4.404 101,747,242 4.3079 -4.17%
2000-11-01 0 6.000 5.950 6.000 5.950 6.100 68,349,115 411,641,202 6.0226 4.404 4.368 4.404 4.368 4.478 93,110,053 4.4210 0.00%
2000-10-31 0 6.000 5.950 6.000 5.950 6.100 60,443,132 363,338,564 6.0112 4.404 4.368 4.404 4.368 4.478 82,339,957 4.4127 -0.83%
2000-10-30 0 6.050 6.000 6.050 5.950 6.150 66,761,121 404,183,194 6.0542 4.441 4.404 4.441 4.368 4.515 90,946,774 4.4442 0.83%
2000-10-27 0 6.000 5.950 6.000 5.900 6.250 86,976,404 528,906,615 6.0810 4.404 4.368 4.404 4.331 4.588 118,485,478 4.4639 -0.83%
2000-10-26 0 6.050 6.050 6.100 5.650 6.250 161,750,887 971,212,058 6.0044 4.441 4.441 4.478 4.147 4.588 220,348,626 4.4076 2.54%
2000-10-25 0 5.900 5.900 5.950 5.700 6.000 157,222,742 924,070,799 5.8775 4.331 4.331 4.368 4.184 4.404 214,180,063 4.3145 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 4.221 4.221 4.258 4.184 4.771 603,643,606 4.4176 -11.54%
2000-10-23 1 6.500 - - - - 0 0 - 4.771 - - - - 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 4.771 4.771 4.808 4.661 4.918 285,605,395 4.7504 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 4.588 4.551 4.588 4.331 4.735 279,594,177 4.5027 -1.57%
2000-10-18 0 6.350 6.350 6.400 6.300 6.800 149,950,662 969,415,181 6.4649 4.661 4.661 4.698 4.625 4.992 204,273,516 4.7457 -8.63%
2000-10-17 0 6.950 6.900 6.950 6.750 7.300 140,843,987 973,580,574 6.9125 5.102 5.065 5.102 4.955 5.359 191,867,752 5.0742 -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 5.285 5.285 5.322 5.212 6.240 230,040,774 5.6796 -5.88%
2000-10-13 1 7.650 - - - - 0 0 - 5.616 - - - - 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 5.616 5.579 5.616 5.506 5.836 164,504,755 5.6498 -2.55%
2000-10-11 0 7.850 7.850 7.900 7.800 8.300 117,004,935 944,411,533 8.0716 5.762 5.762 5.799 5.726 6.093 159,392,490 5.9251 -5.99%
2000-10-10 0 8.350 8.300 8.350 8.250 8.650 69,008,463 579,354,887 8.3954 6.129 6.093 6.129 6.056 6.350 94,008,264 6.1628 0.00%
2000-10-09 0 8.350 8.350 8.400 8.200 8.700 78,210,469 660,280,528 8.4424 6.129 6.129 6.166 6.019 6.386 106,543,894 6.1973 -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 6.203 6.166 6.203 5.946 6.533 174,813,488 6.2852 2.42%
2000-10-04 0 8.250 8.200 8.250 8.100 8.600 95,930,114 797,224,772 8.3105 6.056 6.019 6.056 5.946 6.313 130,682,862 6.1005 -3.51%
2000-10-03 0 8.550 8.550 8.600 8.400 8.750 58,736,171 507,693,487 8.6436 6.276 6.276 6.313 6.166 6.423 80,014,613 6.3450 -2.84%
2000-09-29 0 8.800 8.750 8.800 8.750 9.350 85,294,006 767,052,862 8.9930 6.460 6.423 6.460 6.423 6.864 116,193,595 6.6015 -2.22%
2000-09-28 0 9.000 8.950 9.000 8.850 9.300 89,973,929 813,613,216 9.0428 6.607 6.570 6.607 6.497 6.827 122,568,921 6.6380 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 6.607 6.570 6.607 6.019 6.717 168,184,833 6.4185 4.05%
2000-09-26 0 8.650 8.650 8.700 8.550 9.200 110,407,640 976,045,166 8.8404 6.350 6.350 6.386 6.276 6.753 150,405,183 6.4894 -6.99%
2000-09-25 0 9.300 9.300 9.350 9.100 9.400 107,053,171 990,295,252 9.2505 6.827 6.827 6.864 6.680 6.900 145,835,486 6.7905 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 6.423 6.386 6.423 6.093 6.790 299,554,578 6.4796 -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 6.643 6.570 6.607 6.570 7.267 1,962,970,966 7.1703 -15.81%
2000-09-20 1 10.75 10.75 10.80 10.50 11.00 53,535,523 575,692,948 10.753 7.891 7.891 7.928 7.708 8.075 72,929,918 7.8938 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 7.891 7.855 7.891 7.157 8.111 254,510,035 7.6902 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 7.708 7.671 7.708 7.634 8.368 176,648,493 8.0164 -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 8.552 8.515 8.552 8.405 8.662 164,195,578 8.5474 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 8.442 8.405 8.442 8.405 8.846 179,800,901 8.6144 -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 8.956 8.956 8.992 8.809 9.286 153,366,484 9.0279 -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 9.286 9.249 9.286 9.213 9.543 150,779,703 9.3199 -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 9.690 9.653 9.690 9.653 10.17 108,190,370 9.8634 -4.69%
2000-09-07 0 13.85 13.85 13.90 13.65 14.00 54,663,391 756,173,115 13.833 10.17 10.17 10.20 10.02 10.28 74,466,381 10.155 -1.77%
2000-09-06 0 14.10 14.05 14.10 13.90 14.60 69,631,114 984,864,500 14.144 10.35 10.31 10.35 10.20 10.72 94,856,483 10.383 -3.09%
2000-09-05 0 14.55 14.50 14.55 14.50 14.75 27,391,446 399,572,670 14.587 10.68 10.64 10.68 10.64 10.83 37,314,587 10.708 0.00%
2000-09-04 0 14.55 14.55 14.60 14.30 14.70 36,166,646 523,396,201 14.472 10.68 10.68 10.72 10.50 10.79 49,268,792 10.623 1.04%
2000-09-01 0 14.40 14.35 14.40 14.25 14.70 38,599,542 557,839,962 14.452 10.57 10.53 10.57 10.46 10.79 52,583,057 10.609 -0.69%
2000-08-31 0 14.50 14.50 14.55 14.50 14.80 28,018,954 409,528,225 14.616 10.64 10.64 10.68 10.64 10.86 38,169,423 10.729 -1.02%
2000-08-30 0 14.65 14.65 14.70 14.60 14.90 32,039,481 469,768,492 14.662 10.75 10.75 10.79 10.72 10.94 43,646,472 10.763 -1.01%
2000-08-29 0 14.80 14.85 14.90 14.75 15.15 36,851,244 549,476,816 14.911 10.86 10.90 10.94 10.83 11.12 50,201,400 10.945 0.00%
2000-08-28 0 14.80 14.75 14.80 14.75 15.00 24,188,908 358,383,855 14.816 10.86 10.83 10.86 10.83 11.01 32,951,860 10.876 0.00%
2000-08-25 0 14.80 14.75 14.80 14.50 14.85 51,542,576 757,165,587 14.690 10.86 10.83 10.86 10.64 10.90 70,214,983 10.784 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 10.75 10.72 10.75 10.64 11.01 93,281,210 10.797 -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 10.90 10.86 10.90 10.79 11.27 91,686,178 11.036 -2.94%
2000-08-22 0 15.30 15.25 15.30 15.10 15.65 57,191,668 872,340,650 15.253 11.23 11.19 11.23 11.08 11.49 77,910,580 11.197 -1.61%
2000-08-21 0 15.55 15.50 15.55 15.10 15.65 37,173,381 574,839,519 15.464 11.41 11.38 11.41 11.08 11.49 50,640,238 11.351 1.30%
2000-08-18 0 15.35 15.35 15.40 15.10 15.55 63,112,758 966,642,954 15.316 11.27 11.27 11.30 11.08 11.41 85,976,713 11.243 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 11.27 11.23 11.27 11.08 11.60 110,954,229 11.272 -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 11.60 11.60 11.63 11.05 11.71 101,333,762 11.276 2.60%
2000-08-15 0 15.40 15.40 15.45 15.20 15.70 48,211,200 746,088,986 15.475 11.30 11.30 11.34 11.16 11.52 65,676,745 11.360 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 11.27 11.23 11.27 11.19 11.82 94,593,791 11.337 -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 11.75 11.71 11.75 11.63 12.19 101,981,105 11.798 -3.32%
2000-08-10 0 16.55 16.50 16.55 16.30 16.95 41,903,060 695,446,666 16.597 12.15 12.11 12.15 11.97 12.44 57,083,345 12.183 -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 12.26 12.26 12.30 11.82 12.52 457,846,201 11.768 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 11.97 11.93 11.97 11.86 13.21 192,696,348 12.550 -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 12.99 12.99 13.03 12.85 13.18 93,939,220 13.010 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 12.77 12.77 12.81 12.70 12.99 93,476,294 12.854 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 12.63 12.63 12.66 12.26 12.74 89,389,415 12.588 2.69%
2000-08-02 0 16.75 16.70 16.75 16.30 17.00 50,418,464 844,933,201 16.758 12.30 12.26 12.30 11.97 12.48 68,683,637 12.302 2.76%
2000-08-01 0 16.30 16.25 16.30 16.30 17.00 43,161,816 710,511,615 16.462 11.97 11.93 11.97 11.97 12.48 58,798,113 12.084 -0.31%
2000-07-31 0 16.35 16.35 16.40 15.95 16.65 45,875,000 750,963,270 16.370 12.00 12.00 12.04 11.71 12.22 62,494,206 12.017 -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 12.04 12.00 12.04 11.89 12.63 119,005,588 12.198 -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 12.52 12.48 12.52 11.52 12.55 140,848,748 12.152 6.90%
2000-07-26 0 15.95 15.95 16.00 15.80 16.10 23,103,118 368,851,154 15.965 11.71 11.71 11.75 11.60 11.82 31,472,720 11.720 1.27%
2000-07-25 0 15.75 15.70 15.75 15.55 16.00 16,906,504 266,937,274 15.789 11.56 11.52 11.56 11.41 11.75 23,031,249 11.590 0.00%
2000-07-24 0 15.75 15.75 15.80 15.70 16.10 26,329,929 417,457,009 15.855 11.56 11.56 11.60 11.52 11.82 35,868,512 11.639 0.00%
2000-07-21 0 15.75 15.70 15.75 15.55 16.30 52,753,550 837,105,023 15.868 11.56 11.52 11.56 11.41 11.97 71,864,659 11.648 1.94%
2000-07-20 0 15.45 15.40 15.45 15.30 15.65 25,229,707 390,105,792 15.462 11.34 11.30 11.34 11.23 11.49 34,369,711 11.350 -1.28%
2000-07-19 0 15.65 15.60 15.65 15.45 15.80 14,557,500 228,290,323 15.682 11.49 11.45 11.49 11.34 11.60 19,831,268 11.512 0.32%
2000-07-18 0 15.60 15.60 15.65 15.50 16.00 30,885,000 484,074,800 15.673 11.45 11.45 11.49 11.38 11.75 42,073,756 11.505 -3.11%
2000-07-17 0 16.10 16.05 16.10 15.90 16.50 27,114,955 437,266,289 16.126 11.82 11.78 11.82 11.67 12.11 36,937,931 11.838 0.94%
2000-07-14 0 15.95 15.95 16.00 15.65 16.50 46,163,830 740,272,620 16.036 11.71 11.71 11.75 11.49 12.11 62,887,671 11.771 -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 11.82 11.82 11.86 11.75 12.30 104,324,697 12.013 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 11.82 11.78 11.82 11.16 11.97 94,567,377 11.637 5.92%
2000-07-11 0 15.20 15.20 15.25 14.80 15.60 37,965,883 578,678,483 15.242 11.16 11.16 11.19 10.86 11.45 51,719,841 11.189 0.33%
2000-07-10 0 15.15 15.10 15.15 14.30 15.20 45,854,150 681,514,959 14.863 11.12 11.08 11.12 10.50 11.16 62,465,803 10.910 7.07%
2000-07-07 0 14.15 14.10 14.15 13.80 14.30 31,573,050 446,129,353 14.130 10.39 10.35 10.39 10.13 10.50 43,011,067 10.372 2.17%
2000-07-06 0 13.85 13.80 13.85 13.60 14.35 63,442,140 883,101,650 13.920 10.17 10.13 10.17 9.983 10.53 86,425,420 10.218 -3.48%
2000-07-05 0 14.35 14.35 14.40 14.20 14.90 37,548,000 545,253,577 14.522 10.53 10.53 10.57 10.42 10.94 51,150,571 10.660 -2.71%
2000-07-04 0 14.75 14.75 14.80 14.55 15.00 33,923,600 500,028,530 14.740 10.83 10.83 10.86 10.68 11.01 46,213,154 10.820 -1.67%
2000-07-03 0 15.00 14.95 15.00 14.90 15.65 37,283,800 567,909,360 15.232 11.01 10.97 11.01 10.94 11.49 50,790,659 11.181 -2.60%
2000-06-30 0 15.40 15.35 15.40 15.25 15.55 32,325,630 498,502,391 15.421 11.30 11.27 11.30 11.19 11.41 44,036,285 11.320 -0.96%
2000-06-29 0 15.55 15.55 15.60 15.55 15.90 21,981,386 345,144,851 15.702 11.41 11.41 11.45 11.41 11.67 29,944,616 11.526 -1.27%
2000-06-28 0 15.75 15.75 15.80 15.60 16.05 28,990,000 458,091,850 15.802 11.56 11.56 11.60 11.45 11.78 39,492,251 11.600 0.96%
2000-06-27 0 15.60 15.60 15.65 15.55 15.95 19,621,400 308,297,310 15.712 11.45 11.45 11.49 11.41 11.71 26,729,674 11.534 -0.64%
2000-06-26 0 15.70 15.65 15.70 15.55 15.75 12,415,702 194,632,048 15.676 11.52 11.49 11.52 11.41 11.56 16,913,557 11.507 0.32%
2000-06-23 0 15.65 15.65 15.70 15.50 15.95 21,140,930 331,699,108 15.690 11.49 11.49 11.52 11.38 11.71 28,799,687 11.517 -1.57%
2000-06-22 0 15.90 15.90 15.95 15.80 16.30 27,653,390 442,450,866 16.000 11.67 11.67 11.71 11.60 11.97 37,671,426 11.745 -1.55%
2000-06-21 0 16.15 16.05 16.10 15.65 16.20 31,055,966 496,294,558 15.981 11.86 11.78 11.82 11.49 11.89 42,306,658 11.731 2.87%
2000-06-20 0 15.70 15.70 15.75 15.60 16.20 39,769,000 630,862,920 15.863 11.52 11.52 11.56 11.45 11.89 54,176,176 11.645 -0.63%
2000-06-19 0 15.80 15.75 15.80 15.50 16.05 39,652,000 627,591,481 15.827 11.60 11.56 11.60 11.38 11.78 54,016,790 11.618 1.28%
2000-06-16 0 15.60 15.55 15.60 15.55 16.00 38,255,060 602,109,310 15.739 11.45 11.41 11.45 11.41 11.75 52,113,779 11.554 0.00%
2000-06-15 0 15.60 15.60 15.65 15.50 16.10 39,585,390 624,575,446 15.778 11.45 11.45 11.49 11.38 11.82 53,926,049 11.582 -1.58%
2000-06-14 0 15.85 15.80 15.85 15.65 16.15 47,588,000 755,853,750 15.883 11.63 11.60 11.63 11.49 11.86 64,827,777 11.659 0.96%
2000-06-13 0 15.70 15.65 15.70 15.65 16.70 61,264,865 989,531,874 16.152 11.52 11.49 11.52 11.49 12.26 83,459,381 11.856 -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 12.11 12.04 12.08 11.34 12.15 140,083,520 11.780 7.49%
2000-06-09 0 15.35 15.35 15.40 14.40 15.50 50,042,000 758,331,910 15.154 11.27 11.27 11.30 10.57 11.38 68,170,791 11.124 4.42%
2000-06-08 0 14.70 14.65 14.70 14.60 15.20 19,946,300 295,409,263 14.810 10.79 10.75 10.79 10.72 11.16 27,172,276 10.872 -1.67%
2000-06-07 0 14.95 14.90 14.95 14.75 15.20 28,229,635 422,837,544 14.978 10.97 10.94 10.97 10.83 11.16 38,456,428 10.995 -1.32%
2000-06-05 0 15.15 15.15 15.20 15.05 15.70 42,851,504 655,347,506 15.293 11.12 11.12 11.16 11.05 11.52 58,375,383 11.226 0.66%
2000-06-02 0 15.05 15.00 15.05 14.95 15.75 52,747,480 806,575,142 15.291 11.05 11.01 11.05 10.97 11.56 71,856,390 11.225 -1.31%
2000-06-01 0 15.25 15.20 15.25 14.80 15.45 50,322,857 765,136,353 15.205 11.19 11.16 11.19 10.86 11.34 68,553,395 11.161 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 11.16 11.19 11.23 10.83 11.19 140,702,990 10.990 5.56%
2000-05-30 0 14.40 14.35 14.40 13.85 14.70 37,229,780 532,204,876 14.295 10.57 10.53 10.57 10.17 10.79 50,717,069 10.494 2.49%
2000-05-29 0 14.05 14.00 14.05 13.00 14.15 30,095,230 413,689,770 13.746 10.31 10.28 10.31 9.543 10.39 40,997,875 10.091 4.85%
2000-05-26 0 13.40 13.35 13.40 13.05 13.50 27,860,994 370,953,732 13.314 9.837 9.800 9.837 9.580 9.910 37,954,239 9.7737 -1.11%
2000-05-25 0 13.55 13.50 13.55 13.40 14.50 30,794,000 425,794,750 13.827 9.947 9.910 9.947 9.837 10.64 41,949,789 10.150 -2.87%
2000-05-24 0 13.95 13.95 14.00 13.60 14.20 24,168,500 337,259,600 13.955 10.24 10.24 10.28 9.983 10.42 32,924,059 10.244 -3.12%
2000-05-23 0 14.40 14.35 14.40 14.00 14.70 22,436,350 321,117,043 14.312 10.57 10.53 10.57 10.28 10.79 30,564,401 10.506 -0.35%
2000-05-22 0 14.45 14.40 14.45 14.30 14.60 46,269,700 668,264,124 14.443 10.61 10.57 10.61 10.50 10.72 63,031,894 10.602 -4.30%
2000-05-19 0 15.10 15.00 15.05 15.05 15.50 55,667,135 846,619,537 15.209 11.08 11.01 11.05 11.05 11.38 75,833,752 11.164 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 11.08 11.05 11.08 10.42 11.41 95,774,499 10.987 5.23%
2000-05-17 0 14.35 14.30 14.35 14.25 14.90 38,001,700 554,855,668 14.601 10.53 10.50 10.53 10.46 10.94 51,768,634 10.718 0.35%
2000-05-16 0 14.30 14.30 14.35 13.75 14.50 35,774,490 509,454,513 14.241 10.50 10.50 10.53 10.09 10.64 48,734,569 10.454 4.38%
2000-05-15 0 13.70 13.65 13.75 13.45 14.00 19,813,902 272,777,442 13.767 10.06 10.02 10.09 9.873 10.28 26,991,914 10.106 0.74%
2000-05-12 0 13.60 13.60 13.65 13.35 13.90 45,093,700 616,109,880 13.663 9.983 9.983 10.02 9.800 10.20 61,429,863 10.029 0.00%
2000-05-10 0 13.60 13.55 13.60 13.35 14.00 61,339,300 832,061,800 13.565 9.983 9.947 9.983 9.800 10.28 83,560,781 9.9576 -2.86%
2000-05-09 0 14.00 14.00 14.05 13.55 14.05 31,290,750 433,632,360 13.858 10.28 10.28 10.31 9.947 10.31 42,626,497 10.173 -1.41%
2000-05-08 0 14.20 14.20 14.25 14.15 15.50 31,842,920 466,443,332 14.648 10.42 10.42 10.46 10.39 11.38 43,378,703 10.753 -6.27%
2000-05-05 0 15.15 15.10 15.15 15.05 15.45 21,162,100 322,623,660 15.245 11.12 11.08 11.12 11.05 11.34 28,828,526 11.191 0.00%
2000-05-04 0 15.15 15.15 15.20 14.65 15.45 45,435,600 683,125,550 15.035 11.12 11.12 11.16 10.75 11.34 61,895,624 11.037 -2.88%
2000-05-03 0 15.60 15.60 15.65 15.05 15.65 54,314,750 833,430,994 15.344 11.45 11.45 11.49 11.05 11.49 73,991,437 11.264 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 11.41 11.38 11.41 11.01 11.63 95,681,456 11.301 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 10.64 10.64 10.68 9.983 10.75 121,825,680 10.444 7.81%
2000-04-27 0 13.45 13.45 13.50 12.50 13.55 56,055,820 738,561,556 13.175 9.873 9.873 9.910 9.176 9.947 76,363,247 9.6717 3.86%
2000-04-26 0 12.95 12.90 12.95 12.90 14.20 56,219,630 746,161,240 13.272 9.506 9.469 9.506 9.469 10.42 76,586,401 9.7427 -3.36%
2000-04-25 0 13.40 13.40 13.45 13.30 13.80 28,581,500 387,393,100 13.554 9.837 9.837 9.873 9.763 10.13 38,935,763 9.9495 -4.29%
2000-04-20 0 14.00 13.95 14.00 13.20 14.05 36,559,180 494,373,948 13.523 10.28 10.24 10.28 9.690 10.31 49,803,530 9.9265 1.82%
2000-04-19 0 13.75 13.75 13.80 13.60 15.00 43,268,305 612,129,127 14.147 10.09 10.09 10.13 9.983 11.01 58,943,180 10.385 -3.51%
2000-04-18 0 14.25 14.20 14.25 14.15 15.00 57,996,990 843,102,389 14.537 10.46 10.42 10.46 10.39 11.01 79,007,648 10.671 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 10.09 10.09 10.13 9.396 11.01 168,149,621 9.9831 -14.33%
2000-04-14 0 16.05 16.05 16.10 16.00 16.55 42,740,562 693,885,434 16.235 11.78 11.78 11.82 11.75 12.15 58,224,250 11.917 -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 12.11 12.08 12.11 11.75 12.59 154,319,119 12.234 7.14%
2000-04-12 1 15.40 - - - - 0 0 - 11.30 - - - - 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 11.30 11.27 11.30 10.79 11.49 58,314,757 11.102 -2.22%
2000-04-10 0 15.75 15.75 15.80 15.50 17.00 38,592,050 618,580,593 16.029 11.56 11.56 11.60 11.38 12.48 52,572,851 11.766 -3.67%
2000-04-07 0 16.35 16.30 16.35 16.00 16.50 52,259,400 853,584,488 16.334 12.00 11.97 12.00 11.75 12.11 71,191,492 11.990 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 11.49 11.45 11.49 10.94 11.86 115,957,383 11.447 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 10.97 10.97 11.01 10.64 11.75 172,033,982 11.129 -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 12.33 12.33 12.37 12.26 13.54 82,890,271 12.662 -7.69%
2000-03-31 0 18.20 18.15 18.20 17.90 18.50 41,098,000 746,274,975 18.158 13.36 13.32 13.36 13.14 13.58 55,986,635 13.330 -2.41%
2000-03-30 0 18.65 18.65 18.70 18.25 18.85 38,865,500 721,743,011 18.570 13.69 13.69 13.73 13.40 13.84 52,945,364 13.632 -2.10%
2000-03-29 0 19.05 19.00 19.05 18.85 20.10 48,487,300 928,267,614 19.145 13.98 13.95 13.98 13.84 14.75 66,052,868 14.053 -4.51%
2000-03-28 0 19.95 19.90 19.95 19.70 20.65 39,342,000 788,795,890 20.050 14.64 14.61 14.64 14.46 15.16 53,594,486 14.718 -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 15.01 15.27 15.31 14.94 15.45 66,784,394 15.146 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 14.79 14.75 14.79 13.95 14.97 95,791,051 14.527 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 13.80 13.80 13.84 13.47 14.06 98,704,200 13.765 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 13.73 13.76 13.80 13.43 14.46 104,010,079 13.737 -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 14.02 14.06 14.09 13.80 15.05 92,793,116 14.304 -6.37%
2000-03-20 0 20.40 20.40 20.45 19.80 20.60 40,109,100 808,225,070 20.151 14.97 14.97 15.01 14.53 15.12 54,639,485 14.792 2.26%
2000-03-17 1 19.95 - - - - 0 0 - 14.64 - - - - 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 14.64 14.64 14.68 14.61 15.27 54,191,842 14.836 -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 15.12 15.09 15.12 14.46 15.49 71,016,985 15.030 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 15.05 15.05 15.09 14.64 15.42 68,421,722 14.981 -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 15.20 15.16 15.20 14.75 16.08 108,560,916 15.205 -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 16.26 16.19 16.22 15.75 17.62 62,052,557 16.384 -3.49%
2000-03-09 0 22.95 22.95 23.00 22.85 24.50 39,270,186 920,503,288 23.440 16.85 16.85 16.88 16.77 17.98 53,496,656 17.207 -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 17.51 17.51 17.54 16.88 17.95 62,404,432 17.572 -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 17.84 17.87 17.91 16.77 18.13 98,103,256 17.580 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 17.14 17.10 17.14 16.52 17.29 117,444,697 16.911 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 16.08 16.11 16.15 15.20 16.15 81,736,377 15.589 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 15.20 15.20 15.23 14.86 15.71 138,522,920 15.273 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 14.97 14.97 15.01 14.53 16.96 201,685,644 15.584 -7.90%
2000-02-29 1 22.15 - - - - 0 0 - 16.26 - - - - 0 - 0.00%
2000-02-28 1 22.15 - - - - 0 0 - 16.26 - - - - 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 16.26 16.22 16.26 16.15 16.59 5,130,723 16.326 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 16.00 16.00 16.04 15.53 16.88 117,705,613 16.175 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 15.45 15.42 15.45 15.42 16.88 110,631,977 15.909 -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 16.55 16.52 16.55 14.68 17.62 174,694,430 16.081 -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 17.62 17.58 17.62 17.47 18.43 89,894,990 17.880 -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 18.65 18.65 18.68 18.54 19.67 86,822,196 18.994 -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 18.94 18.90 18.94 17.76 19.89 111,365,717 18.873 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 18.61 18.68 18.72 18.24 19.49 102,653,017 18.807 -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 19.34 19.23 19.27 18.98 20.92 661,454,637 18.100 6.90%
2000-02-14 1 24.65 - - - - 0 0 - 18.09 - - - - 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 18.09 18.06 18.13 17.51 18.72 77,439,721 18.205 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 17.18 17.18 17.21 15.71 17.40 100,632,148 16.770 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 16.19 16.19 16.22 15.78 16.92 91,164,845 16.415 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 15.78 15.78 15.93 14.61 15.86 98,284,544 14.974 11.40%
2000-02-03 0 19.30 19.25 19.30 18.80 19.50 42,903,500 819,081,726 19.091 14.17 14.13 14.17 13.80 14.31 58,446,216 14.014 2.93%
2000-02-02 0 18.75 18.70 18.75 18.70 19.40 34,727,150 661,265,529 19.042 13.76 13.73 13.76 13.73 14.24 47,307,807 13.978 -0.27%
2000-02-01 0 18.80 18.80 18.85 18.60 19.00 33,570,000 628,249,375 18.715 13.80 13.80 13.84 13.65 13.95 45,731,455 13.738 2.45%
2000-01-31 0 18.35 18.30 18.35 17.80 18.45 54,056,350 983,911,883 18.202 13.47 13.43 13.47 13.07 13.54 73,639,426 13.361 -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 13.84 13.80 13.84 13.65 14.17 88,354,036 13.903 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 13.76 13.76 13.80 13.18 14.09 142,912,022 13.653 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 13.10 13.07 13.10 12.11 13.18 533,480,716 12.030 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 12.22 12.19 12.33 11.60 12.55 106,022,868 12.180 0.60%
2000-01-24 0 16.55 16.50 16.55 16.30 17.20 37,967,600 634,225,006 16.704 12.15 12.11 12.15 11.97 12.63 51,722,180 12.262 0.00%
2000-01-21 0 16.55 16.55 16.60 15.60 16.65 39,713,893 643,625,280 16.207 12.15 12.15 12.19 11.45 12.22 54,101,105 11.897 3.44%
2000-01-20 0 16.00 15.95 16.00 15.55 17.00 60,143,900 974,283,504 16.199 11.75 11.71 11.75 11.41 12.48 81,932,322 11.891 -4.19%
2000-01-19 0 16.70 16.70 16.75 16.65 17.25 45,085,500 763,751,092 16.940 12.26 12.26 12.30 12.22 12.66 61,418,693 12.435 -2.62%
2000-01-18 0 17.15 17.15 17.20 16.75 17.65 55,680,850 959,842,662 17.238 12.59 12.59 12.63 12.30 12.96 75,852,436 12.654 0.88%
2000-01-17 0 17.00 17.00 17.05 16.50 17.40 58,785,000 992,524,020 16.884 12.48 12.48 12.52 12.11 12.77 80,081,131 12.394 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 12.30 12.26 12.30 12.15 13.43 175,921,087 12.873 -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 12.66 12.66 12.70 11.38 12.74 109,571,040 11.966 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 11.75 11.71 11.75 11.34 11.97 98,228,924 11.664 -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 12.11 12.08 12.11 11.78 12.52 178,541,280 12.120 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 11.56 11.52 11.56 11.27 12.48 192,456,543 11.743 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 10.57 10.57 10.61 9.323 10.61 205,272,385 10.177 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 10.20 10.20 10.24 9.029 12.04 347,068,503 10.367 -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 11.78 11.71 11.75 11.01 12.74 320,668,873 12.027 -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 13.87 13.84 13.87 13.65 14.57 127,729,384 14.090 -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 14.42 14.42 14.46 13.65 14.79 149,733,801 14.314 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 13.29 13.21 13.25 12.55 13.40 143,156,019 13.085 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 12.55 12.52 12.55 12.33 14.97 224,821,062 13.165 -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 14.31 14.28 14.31 11.82 14.75 188,859,193 13.532 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 11.71 11.67 11.71 11.52 12.19 119,198,281 11.766 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 11.45 11.41 11.45 9.543 13.36 443,975,254 11.403 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 8.111 8.111 8.148 7.341 8.148 208,617,239 7.9079 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 7.231 7.194 7.231 6.864 7.341 210,489,068 7.0893 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 6.937 6.937 6.974 6.423 6.974 203,955,205 6.7128 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 6.386 6.386 6.423 6.313 6.607 177,143,249 6.4664 1.75%
1999-12-16 0 8.550 8.500 8.550 7.800 8.550 113,735,500 929,135,485 8.1693 6.276 6.240 6.276 5.726 6.276 154,938,632 5.9968 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 5.873 5.836 5.873 5.799 6.240 199,856,130 5.9317 -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 6.166 6.166 6.203 6.093 6.497 212,056,634 6.2886 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 6.093 6.056 6.093 5.616 6.129 220,916,848 5.8144 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 5.506 5.469 5.506 5.065 5.579 289,924,853 5.3988 9.49%
1999-12-09 0 6.850 6.800 6.850 6.800 6.900 33,118,144 226,958,053 6.8530 5.028 4.992 5.028 4.992 5.065 45,115,904 5.0306 0.00%
1999-12-08 0 6.850 6.800 6.850 6.700 6.950 45,012,206 308,769,280 6.8597 5.028 4.992 5.028 4.918 5.102 61,318,846 5.0355 1.48%
1999-12-07 0 6.750 6.700 6.750 6.650 6.900 34,825,000 235,552,548 6.7639 4.955 4.918 4.955 4.882 5.065 47,441,106 4.9652 -1.46%
1999-12-06 0 6.850 6.800 6.850 6.800 7.050 52,439,000 361,937,949 6.9021 5.028 4.992 5.028 4.992 5.175 71,436,156 5.0666 0.74%
1999-12-03 0 6.800 6.800 6.850 6.700 7.000 87,819,000 602,540,815 6.8612 4.992 4.992 5.028 4.918 5.138 119,633,322 5.0366 2.26%
1999-12-02 0 6.650 6.650 6.700 6.600 6.850 32,067,000 215,231,180 6.7119 4.882 4.882 4.918 4.845 5.028 43,683,961 4.9270 -1.48%
1999-12-01 0 6.750 6.700 6.750 6.600 6.800 49,307,000 331,247,304 6.7181 4.955 4.918 4.955 4.845 4.992 67,169,522 4.9315 1.50%
1999-11-30 0 6.650 6.650 6.700 6.550 6.750 43,679,400 290,410,150 6.6487 4.882 4.882 4.918 4.808 4.955 59,503,203 4.8806 0.76%
1999-11-29 0 6.600 6.500 6.550 6.450 6.600 23,480,000 153,262,723 6.5274 4.845 4.771 4.808 4.735 4.845 31,986,135 4.7915 3.12%
1999-11-26 0 6.400 6.400 6.450 6.400 6.600 26,759,000 172,625,600 6.4511 4.698 4.698 4.735 4.698 4.845 36,453,024 4.7356 -0.78%
1999-11-25 0 6.450 6.450 6.500 6.400 6.700 34,591,000 226,399,460 6.5450 4.735 4.735 4.771 4.698 4.918 47,122,334 4.8045 -2.27%
1999-11-24 0 6.600 6.550 6.600 6.550 6.700 30,740,000 203,501,300 6.6201 4.845 4.808 4.845 4.808 4.918 41,876,226 4.8596 -0.75%
1999-11-23 0 6.650 6.600 6.650 6.500 6.950 82,072,000 549,740,350 6.6983 4.882 4.845 4.882 4.771 5.102 111,804,348 4.9170 -3.62%
1999-11-22 0 6.900 6.850 6.900 6.600 7.000 133,207,500 913,242,156 6.8558 5.065 5.028 5.065 4.845 5.138 181,464,783 5.0326 1.47%
1999-11-19 0 6.800 6.750 6.800 6.600 6.850 111,500,000 750,355,850 6.7296 4.992 4.955 4.992 4.845 5.028 151,893,274 4.9400 3.03%
1999-11-18 0 6.600 6.600 6.650 6.400 6.700 71,865,000 472,420,822 6.5737 4.845 4.845 4.882 4.698 4.918 97,899,643 4.8256 2.33%
1999-11-17 0 6.450 6.450 6.500 6.300 6.850 147,580,000 976,713,350 6.6182 4.735 4.735 4.771 4.625 5.028 201,044,031 4.8582 -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 4.771 4.771 4.808 4.588 4.882 217,680,772 4.7705 4.00%
1999-11-15 0 6.250 6.200 6.250 6.200 6.300 37,152,000 231,876,200 6.2413 4.588 4.551 4.588 4.551 4.625 50,611,111 4.5815 1.63%
1999-11-12 0 6.150 6.150 6.200 6.050 6.300 43,987,000 271,860,150 6.1805 4.515 4.515 4.551 4.441 4.625 59,922,237 4.5369 0.00%
1999-11-11 0 6.150 6.100 6.150 6.100 6.450 57,315,000 359,718,550 6.2762 4.515 4.478 4.515 4.478 4.735 78,078,592 4.6071 -2.38%
1999-11-10 0 6.300 6.300 6.350 6.050 6.400 87,616,000 546,516,200 6.2376 4.625 4.625 4.661 4.441 4.698 119,356,781 4.5788 3.28%
1999-11-09 0 6.100 6.050 6.100 6.000 6.150 24,909,000 151,564,850 6.0847 4.478 4.441 4.478 4.404 4.515 33,932,821 4.4666 1.67%
1999-11-08 0 6.000 5.950 6.000 5.950 6.250 46,248,000 282,757,300 6.1139 4.404 4.368 4.404 4.368 4.588 63,002,333 4.4880 -1.64%
1999-11-05 0 6.100 6.100 6.150 5.950 6.250 54,769,000 335,109,483 6.1186 4.478 4.478 4.515 4.368 4.588 74,610,249 4.4915 2.52%
1999-11-04 0 5.950 5.950 6.000 5.900 6.050 22,476,000 134,630,900 5.9900 4.368 4.368 4.404 4.331 4.441 30,618,415 4.3971 0.85%
1999-11-03 0 5.900 5.900 5.950 5.850 6.100 35,732,000 213,353,850 5.9709 4.331 4.331 4.368 4.294 4.478 48,676,686 4.3831 0.00%
1999-11-02 0 5.900 5.850 5.900 5.850 6.000 18,398,000 109,078,350 5.9288 4.331 4.294 4.331 4.294 4.404 25,063,071 4.3522 -0.84%
1999-11-01 0 5.950 5.900 5.950 5.900 6.100 32,656,000 195,384,550 5.9831 4.368 4.331 4.368 4.331 4.478 44,486,339 4.3920 1.71%
1999-10-29 0 5.850 5.850 5.900 5.800 6.100 43,633,500 258,345,750 5.9208 4.294 4.294 4.331 4.258 4.478 59,440,674 4.3463 0.00%
1999-10-28 0 5.850 5.850 5.900 5.850 6.150 36,742,500 220,428,068 5.9993 4.294 4.294 4.331 4.294 4.515 50,053,261 4.4039 -2.50%
1999-10-27 0 6.000 5.950 6.000 5.950 6.150 39,762,000 240,531,950 6.0493 4.404 4.368 4.404 4.368 4.515 54,166,640 4.4406 1.69%
1999-10-26 0 5.900 5.850 5.900 5.850 6.200 32,512,000 195,602,700 6.0163 4.331 4.294 4.331 4.294 4.551 44,290,172 4.4164 -3.28%
1999-10-25 0 6.100 6.100 6.150 6.050 6.300 64,709,000 397,902,600 6.1491 4.478 4.478 4.515 4.441 4.625 88,151,228 4.5139 2.52%
1999-10-22 0 5.950 5.900 5.950 5.650 6.100 80,336,000 476,263,050 5.9284 4.368 4.331 4.368 4.147 4.478 109,439,445 4.3518 4.39%
1999-10-21 0 5.700 5.650 5.700 5.650 5.850 51,006,000 294,056,210 5.7651 4.184 4.147 4.184 4.147 4.294 69,484,021 4.2320 0.88%
1999-10-20 0 5.650 5.600 5.650 5.600 5.750 68,367,000 388,779,210 5.6867 4.147 4.111 4.147 4.111 4.221 93,134,417 4.1744 2.73%
1999-10-19 0 5.500 5.500 5.550 5.100 5.600 158,832,000 848,702,700 5.3434 4.037 4.037 4.074 3.744 4.111 216,372,310 3.9224 -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 4.147 4.147 4.184 4.111 4.515 313,413,721 4.3327 -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 4.478 4.478 4.515 4.368 4.551 1,252,254,470 4.4777 -8.27%
1999-10-13 1 6.650 - - - - 0 0 - 4.882 - - - - 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 4.882 4.882 4.918 4.845 5.065 79,312,810 4.9519 -2.21%
1999-10-11 0 6.800 6.750 6.800 6.600 6.900 70,703,000 481,380,090 6.8085 4.992 4.955 4.992 4.845 5.065 96,316,683 4.9979 3.03%
1999-10-08 0 6.600 6.550 6.600 6.550 6.750 32,754,000 217,143,600 6.6295 4.845 4.808 4.845 4.808 4.955 44,619,841 4.8665 -1.49%
1999-10-07 0 6.700 6.650 6.700 6.350 6.750 79,418,000 525,161,992 6.6126 4.918 4.882 4.918 4.661 4.955 108,188,879 4.8541 5.51%
1999-10-06 0 6.350 6.300 6.350 6.250 6.550 40,530,000 259,775,050 6.4095 4.661 4.625 4.661 4.588 4.808 55,212,865 4.7050 0.79%
1999-10-05 0 6.300 6.300 6.350 6.100 6.400 49,155,000 307,706,930 6.2599 4.625 4.625 4.661 4.478 4.698 66,962,456 4.5952 0.80%
1999-10-04 0 6.250 6.250 6.300 6.150 6.700 56,669,000 363,702,647 6.4180 4.588 4.588 4.625 4.515 4.918 77,198,565 4.7113 -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 4.808 4.771 4.808 4.771 4.992 244,909,173 4.8094 0.00%
1999-09-29 0 6.550 6.500 6.550 6.200 6.600 61,168,000 394,656,510 6.4520 4.808 4.771 4.808 4.551 4.845 83,327,424 4.7362 3.97%
1999-09-28 0 6.300 6.300 6.350 6.250 6.600 56,699,000 363,284,400 6.4072 4.625 4.625 4.661 4.588 4.845 77,239,433 4.7034 0.80%
1999-09-27 0 6.250 6.250 6.300 6.050 6.650 88,042,000 557,599,052 6.3333 4.588 4.588 4.625 4.441 4.882 119,937,109 4.6491 -3.10%
1999-09-24 0 6.450 6.400 6.450 6.350 6.900 131,462,000 868,220,560 6.6043 4.735 4.698 4.735 4.661 5.065 179,086,938 4.8480 -1.53%
1999-09-23 1 6.550 6.550 6.600 6.500 6.800 42,725,000 283,829,500 6.6432 4.808 4.808 4.845 4.771 4.992 58,203,051 4.8765 1.55%
1999-09-22 0 6.450 6.400 6.450 6.400 6.750 98,682,000 648,417,545 6.5708 4.735 4.698 4.735 4.698 4.955 134,431,678 4.8234 -4.44%
1999-09-21 0 6.750 6.700 6.750 6.600 7.150 115,198,000 790,697,150 6.8638 4.955 4.918 4.955 4.845 5.249 156,930,954 5.0385 -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 5.065 5.028 5.065 4.955 5.395 259,800,163 5.2079 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 4.992 4.992 5.028 4.698 5.065 206,108,956 4.8754 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 4.771 4.735 4.771 4.404 4.882 259,560,404 4.6970 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 4.478 4.478 4.515 4.258 4.551 779,874,561 4.1748 -0.81%
1999-09-13 1 6.150 - - - - 0 0 - 4.515 - - - - 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 4.515 4.515 4.551 4.478 4.698 111,446,071 4.5703 1.65%
1999-09-09 0 6.050 6.000 6.050 5.750 6.300 101,502,000 616,449,750 6.0733 4.441 4.404 4.441 4.221 4.625 138,273,284 4.4582 5.22%
1999-09-08 0 5.750 5.700 5.750 5.450 5.850 88,345,000 502,076,470 5.6831 4.221 4.184 4.221 4.001 4.294 120,349,877 4.1718 1.77%
1999-09-07 0 5.650 5.600 5.650 5.600 6.500 160,156,000 953,338,250 5.9526 4.147 4.111 4.147 4.111 4.771 218,175,957 4.3696 -11.02%
1999-09-06 0 6.350 6.350 6.400 6.100 6.600 154,781,000 984,442,150 6.3602 4.661 4.661 4.698 4.478 4.845 210,853,748 4.6688 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 4.441 4.404 4.441 4.074 4.588 302,925,593 4.3317 2.54%
1999-09-02 0 5.900 5.850 5.900 5.150 5.950 180,083,160 988,947,864 5.4916 4.331 4.294 4.331 3.780 4.368 245,322,160 4.0312 15.69%
1999-09-01 0 5.100 5.100 5.150 5.000 5.300 171,734,000 884,234,000 5.1489 3.744 3.744 3.780 3.670 3.891 233,948,337 3.7796 4.08%
1999-08-31 0 4.900 4.875 4.900 4.450 4.925 162,778,080 773,259,818 4.7504 3.597 3.579 3.597 3.267 3.615 221,747,942 3.4871 8.89%
1999-08-30 0 4.500 4.475 4.500 4.450 4.625 80,810,000 367,035,600 4.5420 3.303 3.285 3.303 3.267 3.395 110,085,161 3.3341 1.12%
1999-08-27 0 4.450 4.425 4.450 4.400 4.600 68,657,000 308,530,275 4.4938 3.267 3.248 3.267 3.230 3.377 93,529,476 3.2987 -2.20%
1999-08-26 0 4.550 4.525 4.550 4.375 4.650 129,189,000 586,554,525 4.5403 3.340 3.322 3.340 3.212 3.413 175,990,495 3.3329 3.41%
1999-08-25 0 4.400 4.375 4.400 4.200 4.500 137,929,000 602,268,850 4.3665 3.230 3.212 3.230 3.083 3.303 187,896,748 3.2053 0.57%
1999-08-24 0 4.375 4.375 4.400 4.050 4.400 118,525,000 503,355,100 4.2468 3.212 3.212 3.230 2.973 3.230 161,463,232 3.1175 9.38%
1999-08-23 0 4.000 3.975 4.000 3.950 4.300 48,950,000 201,679,650 4.1201 2.936 2.918 2.936 2.900 3.156 66,683,191 3.0244 -4.19%
1999-08-20 0 4.175 4.150 4.175 4.075 4.525 196,973,000 843,371,850 4.2817 3.065 3.046 3.065 2.991 3.322 268,330,708 3.1430 2.45%
1999-08-19 0 4.075 4.075 4.100 3.375 4.100 169,054,000 646,659,550 3.8252 2.991 2.991 3.010 2.477 3.010 230,297,449 2.8079 18.98%
1999-08-18 0 3.425 3.400 3.425 3.350 3.500 90,183,000 308,143,775 3.4169 2.514 2.496 2.514 2.459 2.569 122,853,732 2.5082 3.79%
1999-08-17 0 3.300 3.275 3.300 3.025 3.300 86,971,000 277,586,200 3.1917 2.422 2.404 2.422 2.221 2.422 118,478,116 2.3429 8.20%
1999-08-16 0 3.050 3.025 3.050 3.025 3.175 35,253,000 108,727,950 3.0842 2.239 2.221 2.239 2.221 2.331 48,024,158 2.2640 1.67%
1999-08-13 0 3.000 3.000 3.025 2.850 3.075 69,713,000 208,501,750 2.9909 2.202 2.202 2.221 2.092 2.257 94,968,034 2.1955 2.56%
1999-08-12 0 2.925 2.925 2.950 2.825 2.950 41,128,000 118,655,104 2.8850 2.147 2.147 2.166 2.074 2.166 56,027,503 2.1178 4.46%
1999-08-11 0 2.800 2.800 2.825 2.750 3.025 58,914,400 169,565,505 2.8782 2.055 2.055 2.074 2.019 2.221 80,257,409 2.1128 -5.08%
1999-08-10 0 2.950 2.950 2.975 2.900 3.275 81,048,360 249,847,270 3.0827 2.166 2.166 2.184 2.129 2.404 110,409,872 2.2629 -6.35%
1999-08-09 0 3.150 3.150 3.175 3.125 3.400 95,925,000 312,912,750 3.2621 2.312 2.312 2.331 2.294 2.496 130,675,895 2.3946 -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 2.367 2.349 2.367 1.982 2.404 599,214,308 2.1356 -3.73%
1999-08-05 0 3.350 3.350 3.375 2.950 3.575 48,028,860 165,125,272 3.4380 2.459 2.459 2.477 2.166 2.624 65,428,348 2.5238 1.52%
1999-08-04 0 3.300 3.275 3.300 3.200 4.300 120,150,000 423,114,050 3.5215 2.422 2.404 2.422 2.349 3.156 163,676,923 2.5851 -25.00%
1999-08-03 0 4.400 4.375 4.400 4.350 5.050 18,032,000 82,052,300 4.5504 3.230 3.212 3.230 3.193 3.707 24,564,480 3.3403 -12.00%
1999-08-02 0 1.000 0.990 1.000 0.990 1.310 221,230,000 243,130,800 1.0990 3.670 3.634 3.670 3.634 4.808 60,275,066 4.0337 5.26%
1999-07-30 1 0.950 - - - - 0 0 - 3.487 - - - - 0 - 0.00%
1999-07-29 1 0.950 - - - - 0 0 - 3.487 - - - - 0 - 0.00%
1999-07-28 1 0.950 - - - - 0 0 - 3.487 - - - - 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 3.487 3.487 3.524 3.487 3.560 1,332,302 3.5257 -3.06%
1999-07-26 0 0.980 0.970 0.980 0.970 1.010 8,970,000 8,859,100 0.9876 3.597 3.560 3.597 3.560 3.707 2,443,915 3.6250 -2.00%
1999-07-23 0 1.000 0.990 1.000 0.980 1.000 11,300,000 11,160,800 0.9877 3.670 3.634 3.670 3.597 3.670 3,078,734 3.6251 -0.99%
1999-07-22 0 1.010 1.010 1.020 1.000 1.040 16,790,000 17,040,700 1.0149 3.707 3.707 3.744 3.670 3.817 4,574,508 3.7251 0.00%
1999-07-21 0 1.010 1.000 1.010 1.000 1.030 24,530,000 24,945,100 1.0169 3.707 3.670 3.707 3.670 3.780 6,683,304 3.7325 -3.81%
1999-07-20 0 1.050 1.050 1.060 1.050 1.100 22,910,000 24,366,600 1.0636 3.854 3.854 3.891 3.854 4.037 6,241,928 3.9037 -2.78%
1999-07-19 0 1.080 1.080 1.090 1.080 1.090 6,650,000 7,214,200 1.0848 3.964 3.964 4.001 3.964 4.001 1,811,821 3.9817 -2.70%
1999-07-16 0 1.110 1.100 1.110 1.100 1.160 7,410,000 8,254,400 1.1140 4.074 4.037 4.074 4.037 4.258 2,018,886 4.0886 -1.77%
1999-07-15 0 1.130 1.130 1.140 1.100 1.140 13,060,000 14,616,400 1.1192 4.147 4.147 4.184 4.037 4.184 3,558,253 4.1077 4.63%
1999-07-14 0 1.080 1.080 1.090 1.050 1.090 14,130,000 15,062,600 1.0660 3.964 3.964 4.001 3.854 4.001 3,849,779 3.9126 -0.92%
1999-07-13 0 1.090 1.090 1.100 1.080 1.130 19,780,000 21,730,600 1.0986 4.001 4.001 4.037 3.964 4.147 5,389,146 4.0323 -1.80%
1999-07-12 0 1.110 1.100 1.110 1.080 1.160 28,670,000 31,961,300 1.1148 4.074 4.037 4.074 3.964 4.258 7,811,265 4.0917 -3.48%
1999-07-09 0 1.150 1.150 1.160 1.130 1.170 15,785,800 18,115,006 1.1476 4.221 4.221 4.258 4.147 4.294 4,300,909 4.2119 -1.71%
1999-07-08 0 1.170 1.160 1.170 1.150 1.210 33,030,000 38,741,700 1.1729 4.294 4.258 4.294 4.221 4.441 8,999,166 4.3050 -4.10%
1999-07-07 0 1.220 1.210 1.220 1.200 1.280 23,940,000 29,285,800 1.2233 4.478 4.441 4.478 4.404 4.698 6,522,556 4.4899 -3.17%
1999-07-06 0 1.260 1.250 1.260 1.250 1.280 23,250,000 29,289,000 1.2597 4.625 4.588 4.625 4.588 4.698 6,334,563 4.6237 0.80%
1999-07-05 0 1.250 1.250 1.260 1.210 1.290 38,180,000 47,848,100 1.2532 4.588 4.588 4.625 4.441 4.735 10,402,305 4.5998 3.31%
1999-07-02 0 1.210 1.210 1.220 1.200 1.230 16,390,000 19,826,100 1.2096 4.441 4.441 4.478 4.404 4.515 4,465,526 4.4398 0.83%
1999-06-30 0 1.200 1.190 1.200 1.190 1.230 21,540,000 25,979,600 1.2061 4.404 4.368 4.404 4.368 4.515 5,868,666 4.4268 0.84%
1999-06-29 0 1.190 1.180 1.190 1.190 1.250 32,830,000 39,782,000 1.2118 4.368 4.331 4.368 4.368 4.588 8,944,675 4.4476 -2.46%
1999-06-28 0 1.220 1.220 1.230 1.220 1.240 9,940,000 12,220,400 1.2294 4.478 4.478 4.515 4.478 4.551 2,708,196 4.5124 0.83%
1999-06-25 0 1.210 1.210 1.220 1.210 1.260 19,390,000 23,886,600 1.2319 4.441 4.441 4.478 4.441 4.625 5,282,889 4.5215 -3.20%
1999-06-24 0 1.250 1.250 1.260 1.250 1.310 32,340,000 41,280,500 1.2765 4.588 4.588 4.625 4.588 4.808 8,811,172 4.6850 -0.79%
1999-06-23 0 1.260 1.250 1.260 1.250 1.290 36,170,000 45,722,100 1.2641 4.625 4.588 4.625 4.588 4.735 9,854,672 4.6396 0.80%
1999-06-22 0 1.250 1.250 1.260 1.250 1.300 30,350,000 38,347,900 1.2635 4.588 4.588 4.625 4.588 4.771 8,268,988 4.6376 -0.79%
1999-06-21 0 1.260 1.250 1.260 1.220 1.310 95,550,000 121,866,900 1.2754 4.625 4.588 4.625 4.478 4.808 26,033,009 4.6812 2.44%
1999-06-17 0 1.230 1.220 1.230 1.220 1.250 31,250,000 38,550,800 1.2336 4.515 4.478 4.515 4.478 4.588 8,514,197 4.5278 2.50%
1999-06-16 0 1.200 1.190 1.200 1.190 1.220 16,820,000 20,275,700 1.2055 4.404 4.368 4.404 4.368 4.478 4,582,681 4.4244 -0.83%
1999-06-15 0 1.210 1.200 1.210 1.190 1.230 20,280,000 24,399,100 1.2031 4.441 4.404 4.441 4.368 4.515 5,525,373 4.4158 0.83%
1999-06-14 0 1.200 1.190 1.200 1.190 1.220 15,150,000 18,216,200 1.2024 4.404 4.368 4.404 4.368 4.478 4,127,683 4.4132 0.00%
1999-06-11 0 1.200 1.200 1.210 1.180 1.230 25,210,000 30,314,200 1.2025 4.404 4.404 4.441 4.331 4.515 6,868,573 4.4135 0.84%
1999-06-10 0 1.190 1.190 1.200 1.160 1.270 65,700,000 80,303,100 1.2223 4.368 4.368 4.404 4.258 4.661 17,900,248 4.4861 -3.25%
1999-06-09 0 1.230 1.220 1.230 1.160 1.250 70,670,000 86,208,100 1.2199 4.515 4.478 4.515 4.258 4.588 19,254,346 4.4773 6.03%
1999-06-08 0 1.160 1.160 1.170 1.150 1.190 35,960,000 42,208,600 1.1738 4.258 4.258 4.294 4.221 4.368 9,797,457 4.3081 0.87%
1999-06-07 0 1.150 1.150 1.160 1.150 1.170 6,800,000 7,885,100 1.1596 4.221 4.221 4.258 4.221 4.294 1,852,689 4.2560 1.77%
1999-06-04 0 1.130 1.130 1.140 1.120 1.190 21,355,000 24,615,850 1.1527 4.147 4.147 4.184 4.111 4.368 5,818,262 4.2308 0.89%
1999-06-03 0 1.120 1.120 1.130 1.110 1.140 9,280,000 10,458,000 1.1269 4.111 4.111 4.147 4.074 4.184 2,528,376 4.1363 -1.75%
1999-06-02 0 1.140 1.130 1.140 1.130 1.170 21,380,000 24,708,800 1.1557 4.184 4.147 4.184 4.147 4.294 5,825,073 4.2418 -0.87%
1999-06-01 0 1.150 1.150 1.160 1.110 1.150 21,849,900 24,928,694 1.1409 4.221 4.221 4.258 4.074 4.221 5,953,099 4.1875 4.55%
1999-05-31 0 1.100 1.100 1.110 1.100 1.140 25,870,000 28,861,900 1.1157 4.037 4.037 4.074 4.037 4.184 7,048,393 4.0948 0.92%
1999-05-28 0 1.090 1.090 1.100 1.050 1.130 57,620,000 62,384,500 1.0827 4.001 4.001 4.037 3.854 4.147 15,698,817 3.9738 -2.68%
1999-05-27 0 1.120 1.110 1.120 1.100 1.230 97,060,000 112,396,500 1.1580 4.111 4.074 4.111 4.037 4.515 26,444,415 4.2503 -5.88%
1999-05-26 0 1.190 1.190 1.200 1.180 1.280 48,420,000 60,196,100 1.2432 4.368 4.368 4.404 4.331 4.698 13,192,237 4.5630 -6.30%
1999-05-25 0 1.270 1.260 1.270 1.250 1.320 81,060,000 104,025,900 1.2833 4.661 4.625 4.661 4.588 4.845 22,085,146 4.7102 0.00%
1999-05-24 0 1.270 1.260 1.270 1.250 1.310 49,990,000 63,990,700 1.2801 4.661 4.625 4.661 4.588 4.808 13,619,991 4.6983 1.60%
1999-05-21 0 1.250 1.250 1.260 1.240 1.340 117,015,000 150,585,050 1.2869 4.588 4.588 4.625 4.551 4.918 31,881,240 4.7233 -3.10%
1999-05-20 0 1.290 1.280 1.290 1.230 1.370 737,620,000 931,747,100 1.2632 4.735 4.698 4.735 4.515 5.028 200,967,743 4.6363 -16.23%
1999-05-19 1 1.540 - - - - 0 0 - 5.652 - - - - 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 5.652 5.616 5.652 4.515 5.726 69,691,086 5.2999 28.33%
1999-05-17 0 1.200 1.200 1.210 1.190 1.250 21,875,000 26,487,650 1.2109 4.404 4.404 4.441 4.368 4.588 5,959,938 4.4443 -2.44%
1999-05-14 0 1.230 1.220 1.230 1.210 1.270 41,600,000 51,586,800 1.2401 4.515 4.478 4.515 4.441 4.661 11,334,099 4.5515 1.65%
1999-05-13 0 1.210 1.200 1.220 1.200 1.280 61,230,000 76,133,500 1.2434 4.441 4.404 4.478 4.404 4.698 16,682,377 4.5637 0.00%
1999-05-12 0 1.210 1.210 1.220 1.140 1.300 85,280,179 103,999,697 1.2195 4.441 4.441 4.478 4.184 4.771 23,234,952 4.4760 3.42%
1999-05-11 0 1.170 1.160 1.170 1.130 1.220 90,575,000 106,760,050 1.1787 4.294 4.258 4.294 4.147 4.478 24,677,549 4.3262 -2.50%
1999-05-10 0 1.200 1.200 1.210 1.040 1.210 109,890,000 126,103,200 1.1475 4.404 4.404 4.441 3.817 4.441 29,940,003 4.2119 8.11%
1999-05-07 0 1.110 1.100 1.110 0.990 1.240 170,489,200 196,870,060 1.1547 4.074 4.037 4.074 3.634 4.551 46,450,516 4.2383 1.83%
1999-05-06 0 1.090 1.080 1.090 1.050 1.520 240,620,000 305,837,200 1.2710 4.001 3.964 4.001 3.854 5.579 65,557,955 4.6651 -27.33%
1999-05-05 0 1.500 1.490 1.500 1.370 1.790 266,788,000 430,388,500 1.6132 5.506 5.469 5.506 5.028 6.570 72,687,539 5.9211 -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 6.717 6.717 6.753 0.484 11.84 306,786,270 6.0988 1,245.59%
1999-05-03 1 0.136 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-04-30 1 0.136 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-04-29 1 0.136 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-04-28 1 0.136 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-04-27 1 0.136 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-04-26 1 0.136 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-04-23 1 0.136 - - - - 0 0 - 0.499 - - - - 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 0.499 0.499 0.525 0.330 0.576 6,966,657 0.4868 67.90%
1999-04-21 0 0.081 0.083 0.084 0.068 0.090 12,860,000 1,029,400 0.0800 0.297 0.305 0.308 0.250 0.330 3,503,762 0.2938 3.85%
1999-04-20 0 0.078 - 0.078 0.062 0.098 6,340,000 510,930 0.0806 0.286 - 0.286 0.228 0.360 1,727,360 0.2958 13.04%
1999-04-19 0 0.069 0.060 0.069 0.050 0.070 5,060,000 303,510 0.0600 0.253 0.220 0.253 0.184 0.257 1,378,619 0.2202 35.29%
1999-04-16 0 0.051 0.050 0.058 0.051 0.057 2,400,000 131,700 0.0549 0.187 0.184 0.213 0.187 0.209 653,890 0.2014 -3.77%
1999-04-15 0 0.053 - 0.057 0.053 0.060 1,180,000 66,640 0.0565 0.195 - 0.209 0.195 0.220 321,496 0.2073 -1.85%
1999-04-14 0 0.054 - 0.055 0.051 0.054 1,050,000 55,350 0.0527 0.198 - 0.202 0.187 0.198 286,077 0.1935 -1.82%
1999-04-13 0 0.055 - 0.055 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-04-12 0 0.055 0.050 0.055 0.035 0.056 4,350,000 221,940 0.0510 0.202 0.184 0.202 0.128 0.206 1,185,176 0.1873 83.33%
1999-04-09 0 0.030 0.026 0.040 0.020 0.020 100,000 2,000 0.0200 0.110 0.095 0.147 0.073 0.073 27,245 0.0734 -45.45%
1999-04-08 0 0.055 - 0.055 - - 0 0 - 0.202 - 0.202 - - 0 - -5.17%
1999-04-07 0 0.058 - 0.058 0.058 0.060 870,000 51,380 0.0591 0.213 - 0.213 0.213 0.220 237,035 0.2168 7.41%
1999-04-01 1 0.054 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-31 0 0.054 - - 0.045 0.054 2,200,000 107,500 0.0489 0.198 - - 0.165 0.198 599,399 0.1793 20.00%
1999-03-30 0 0.045 - 0.045 0.045 0.045 50,000 2,250 0.0450 0.165 - 0.165 0.165 0.165 13,623 0.1652 -8.16%
1999-03-29 0 0.049 - 0.049 0.049 0.049 18,200,000 891,800 0.0490 0.180 - 0.180 0.180 0.180 4,958,668 0.1798 11.36%
1999-03-26 0 0.044 0.031 0.045 0.020 0.044 3,020,000 140,560 0.0465 0.161 0.114 0.165 0.073 0.161 822,812 0.1708 -8.33%
1999-03-25 0 0.048 - 0.050 - - 0 0 - 0.176 - 0.184 - - 0 - 0.00%
1999-03-24 0 0.048 - 0.048 - - 0 0 - 0.176 - 0.176 - - 0 - -4.00%
1999-03-23 0 0.050 - 0.050 0.052 0.052 1,000,000 52,000 0.0520 0.184 - 0.184 0.191 0.191 272,454 0.1909 4.17%
1999-03-22 0 0.048 - 0.048 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1999-03-19 0 0.048 - 0.048 - - 0 0 - 0.176 - 0.176 - - 0 - -4.00%
1999-03-18 0 0.050 - 0.050 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1999-03-17 0 0.050 - 0.050 0.053 0.053 500,000 26,500 0.0530 0.184 - 0.184 0.195 0.195 136,227 0.1945 2.04%
1999-03-16 0 0.049 0.045 0.049 0.045 0.050 1,490,000 69,550 0.0467 0.180 0.165 0.180 0.165 0.184 405,957 0.1713 2.08%
1999-03-15 0 0.048 - 0.049 0.045 0.048 1,300,000 59,400 0.0457 0.176 - 0.180 0.165 0.176 354,191 0.1677 6.67%
1999-03-12 0 0.045 0.041 0.045 0.045 0.051 1,200,000 58,600 0.0488 0.165 0.150 0.165 0.165 0.187 326,945 0.1792 0.00%
1999-03-11 0 0.045 - 0.045 - - 0 0 - 0.165 - 0.165 - - 0 - -8.16%
1999-03-10 0 0.049 0.038 0.045 0.020 0.050 1,880,000 74,720 0.0397 0.180 0.139 0.165 0.073 0.184 512,214 0.1459 -24.62%
1999-03-09 0 0.065 - 0.065 0.065 0.065 1,640,000 106,600 0.0650 0.239 - 0.239 0.239 0.239 446,825 0.2386 8.33%
1999-03-08 0 0.060 - 0.060 0.060 0.060 600,000 36,000 0.0600 0.220 - 0.220 0.220 0.220 163,473 0.2202 13.21%
1999-03-05 0 0.053 - 0.053 0.053 0.054 360,000 19,250 0.0535 0.195 - 0.195 0.195 0.198 98,084 0.1963 -11.67%
1999-03-04 0 0.060 - 0.060 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1999-03-03 0 0.060 - 0.060 0.066 0.066 500,000 33,000 0.0660 0.220 - 0.220 0.242 0.242 136,227 0.2422 0.00%
1999-03-02 0 0.060 - 0.060 0.057 0.066 890,000 53,040 0.0596 0.220 - 0.220 0.209 0.242 242,484 0.2187 0.00%
1999-03-01 0 0.060 - 0.060 0.075 0.075 800,000 60,000 0.0750 0.220 - 0.220 0.275 0.275 217,963 0.2753 -11.76%
1999-02-26 0 0.068 - 0.068 0.077 0.077 500,000 38,500 0.0770 0.250 - 0.250 0.283 0.283 136,227 0.2826 -2.86%
1999-02-25 0 0.070 - 0.070 - - 0 0 - 0.257 - 0.257 - - 0 - -9.09%
1999-02-24 0 0.077 - 0.078 0.074 0.085 2,000,000 158,000 0.0790 0.283 - 0.286 0.272 0.312 544,909 0.2900 -1.28%
1999-02-23 0 0.078 - 0.078 0.080 0.080 800,000 64,000 0.0800 0.286 - 0.286 0.294 0.294 217,963 0.2936 5.41%
1999-02-22 0 0.074 0.077 - 0.070 0.074 850,000 62,700 0.0738 0.272 0.283 - 0.257 0.272 231,586 0.2707 5.71%
1999-02-19 0 0.070 - 0.070 0.066 0.070 100,000 6,800 0.0680 0.257 - 0.257 0.242 0.257 27,245 0.2496 12.90%
1999-02-15 0 0.062 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1999-02-12 0 0.062 - 0.062 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-02-11 0 0.062 - 0.062 0.060 0.064 2,100,000 129,000 0.0614 0.228 - 0.228 0.220 0.235 572,154 0.2255 5.08%
1999-02-10 0 0.059 - 0.059 0.059 0.059 1,000,000 59,000 0.0590 0.217 - 0.217 0.217 0.217 272,454 0.2166 7.27%
1999-02-09 0 0.055 0.048 0.055 0.054 0.056 15,970,000 894,120 0.0560 0.202 0.176 0.202 0.198 0.206 4,351,095 0.2055 10.00%
1999-02-08 0 0.050 0.048 0.050 0.050 0.053 960,000 48,150 0.0502 0.184 0.176 0.184 0.184 0.195 261,556 0.1841 0.00%
1999-02-05 0 0.050 - 0.050 0.051 0.051 15,280,000 767,280 0.0502 0.184 - 0.184 0.187 0.187 4,163,102 0.1843 6.38%
1999-02-04 0 0.047 0.040 - 0.044 0.047 1,000,000 45,500 0.0455 0.173 0.147 - 0.161 0.173 272,454 0.1670 17.50%
1999-02-03 0 0.040 0.035 - 0.035 0.040 5,880,000 212,800 0.0362 0.147 0.128 - 0.128 0.147 1,602,031 0.1328 14.29%
1999-02-02 0 0.035 0.030 0.035 0.030 0.040 19,030,000 619,640 0.0326 0.128 0.110 0.128 0.110 0.147 5,184,805 0.1195 -2.78%
1999-02-01 0 0.036 - 0.036 - - 0 0 - 0.132 - 0.132 - - 0 - -10.00%
1999-01-29 0 0.040 - 0.040 - - 0 0 - 0.147 - 0.147 - - 0 - -18.37%
1999-01-28 0 0.049 - 0.049 0.050 0.050 200,000 10,000 0.0500 0.180 - 0.180 0.184 0.184 54,491 0.1835 -18.33%
1999-01-27 0 0.060 0.046 0.060 0.050 0.060 20,000 1,100 0.0550 0.220 0.169 0.220 0.184 0.220 5,449 0.2019 -7.69%
1999-01-26 0 0.065 - 0.065 - - 0 0 - 0.239 - 0.239 - - 0 - -13.33%
1999-01-25 0 0.075 - 0.075 0.087 0.087 800,000 69,600 0.0870 0.275 - 0.275 0.319 0.319 217,963 0.3193 -9.64%
1999-01-22 0 0.083 - 0.083 - - 0 0 - 0.305 - 0.305 - - 0 - -2.35%
1999-01-21 0 0.085 - 0.085 - - 0 0 - 0.312 - 0.312 - - 0 - -4.49%
1999-01-20 0 0.089 - 0.089 0.090 0.090 800,000 72,000 0.0900 0.327 - 0.327 0.330 0.330 217,963 0.3303 -4.30%
1999-01-19 0 0.093 - 0.093 - - 0 0 - 0.341 - 0.341 - - 0 - -4.12%
1999-01-18 0 0.097 - 0.097 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1999-01-15 0 0.097 - 0.097 - - 0 0 - 0.356 - 0.356 - - 0 - -2.02%
1999-01-14 0 0.099 - 0.099 - - 0 0 - 0.363 - 0.363 - - 0 - -1.00%
1999-01-13 0 0.100 - 0.100 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1999-01-12 0 0.100 - 0.100 0.104 0.108 250,000 26,600 0.1064 0.367 - 0.367 0.382 0.396 68,114 0.3905 0.00%
1999-01-11 0 0.100 - 0.100 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1999-01-08 0 0.100 - 0.100 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1999-01-07 0 0.100 - 0.100 - - 2,000,000 220,000 0.1100 0.367 - 0.367 - - 544,909 0.4037 -16.67%
1999-01-06 0 0.120 - - 0.100 0.122 510,000 56,360 0.1105 0.440 - - 0.367 0.448 138,952 0.4056 9.09%
1999-01-05 0 0.110 - 0.110 - - 0 0 - 0.404 - 0.404 - - 0 - -24.14%
1999-01-04 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-12-31 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-12-30 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-12-29 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-12-28 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-12-24 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-12-23 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-12-22 0 0.145 - 0.145 0.149 0.149 12,330,000 1,837,170 0.1490 0.532 - 0.532 0.547 0.547 3,359,362 0.5469 -3.33%
1998-12-21 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1998-12-18 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1998-12-17 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1998-12-16 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1998-12-15 0 0.150 - 0.150 0.153 0.153 400,000 61,200 0.1530 0.551 - 0.551 0.562 0.562 108,982 0.5616 0.00%
1998-12-14 0 0.150 - 0.154 - - 11,400,000 1,710,000 0.1500 0.551 - 0.565 - - 3,105,979 0.5506 0.00%
1998-12-11 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1998-12-10 0 0.150 - 0.150 0.150 0.153 9,150,000 1,387,800 0.1517 0.551 - 0.551 0.551 0.562 2,492,957 0.5567 0.00%
1998-12-09 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1998-12-08 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1998-12-07 0 0.150 - 0.150 0.145 0.150 400,000 59,000 0.1475 0.551 - 0.551 0.532 0.551 108,982 0.5414 6.38%
1998-12-04 0 0.141 - - 0.126 0.141 40,000 5,340 0.1335 0.518 - - 0.462 0.518 10,898 0.4900 17.50%
1998-12-03 0 0.120 - 0.120 - - 0 0 - 0.440 - 0.440 - - 0 - -7.69%
1998-12-02 0 0.130 0.100 0.150 0.100 0.168 380,000 48,010 0.1263 0.477 0.367 0.551 0.367 0.617 103,533 0.4637 -13.33%
1998-12-01 0 0.150 - 0.150 - - 0 0 - 0.551 - 0.551 - - 0 - -24.24%
1998-11-30 0 0.198 - 0.198 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1998-11-27 0 0.198 - 0.198 - - 0 0 - 0.727 - 0.727 - - 0 - -1.00%
1998-11-26 0 0.200 - 0.200 - - 0 0 - 0.734 - 0.734 - - 0 - 0.00%
1998-11-25 0 0.200 - 0.200 - - 0 0 - 0.734 - 0.734 - - 0 - 0.00%
1998-11-24 0 0.200 - 0.200 0.203 0.215 80,000 16,830 0.2104 0.734 - 0.734 0.745 0.789 21,796 0.7721 2.56%
1998-11-23 0 0.195 - 0.195 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-11-20 0 0.195 - 0.195 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-11-19 0 0.195 - 0.195 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-11-18 0 0.195 - 0.195 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-11-17 0 0.195 - 0.195 - - 500,000 97,500 0.1950 0.716 - 0.716 - - 136,227 0.7157 0.00%
1998-11-16 0 0.195 - 0.195 0.195 0.195 3,060,000 541,700 0.1770 0.716 - 0.716 0.716 0.716 833,710 0.6497 1.56%
1998-11-13 0 0.192 - 0.192 0.182 0.200 3,210,000 565,500 0.1762 0.705 - 0.705 0.668 0.734 874,578 0.6466 6.67%
1998-11-12 0 0.180 - 0.184 0.180 0.182 70,100,000 12,128,100 0.1730 0.661 - 0.675 0.661 0.668 19,099,047 0.6350 0.00%
1998-11-11 0 0.180 - 0.182 0.180 0.180 50,000 9,000 0.1800 0.661 - 0.668 0.661 0.661 13,623 0.6607 1.69%
1998-11-10 0 0.177 - 0.177 0.175 0.180 120,000 21,150 0.1763 0.650 - 0.650 0.642 0.661 32,695 0.6469 2.31%
1998-11-09 0 0.173 - 0.175 - - 0 0 - 0.635 - 0.642 - - 0 - 0.00%
1998-11-06 0 0.173 - 0.175 0.173 0.173 50,000 8,650 0.1730 0.635 - 0.642 0.635 0.635 13,623 0.6350 0.00%
1998-11-05 0 0.173 - 0.173 0.175 0.177 40,000 7,040 0.1760 0.635 - 0.635 0.642 0.650 10,898 0.6460 1.17%
1998-11-04 0 0.171 - 0.171 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
1998-11-03 0 0.171 - 0.171 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
1998-11-02 0 0.171 - 0.171 0.171 0.171 50,000 8,550 0.1710 0.628 - 0.628 0.628 0.628 13,623 0.6276 2.40%
1998-10-30 0 0.167 - 0.167 0.165 0.169 100,000 16,700 0.1670 0.613 - 0.613 0.606 0.620 27,245 0.6129 5.03%
1998-10-29 0 0.159 - 0.159 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
1998-10-27 0 0.159 - 0.159 0.155 0.159 30,120,000 2,418,800 0.0803 0.584 - 0.584 0.569 0.584 8,206,324 0.2947 6.71%
1998-10-26 0 0.149 - 0.149 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-10-23 0 0.149 - 0.149 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-10-22 0 0.149 - 0.149 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-10-21 0 0.149 - 0.149 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-10-20 0 0.149 - 0.149 0.152 0.152 100,000 15,200 0.1520 0.547 - 0.547 0.558 0.558 27,245 0.5579 0.68%
1998-10-19 0 0.148 - 0.148 0.148 0.148 4,100,000 586,800 0.1431 0.543 - 0.543 0.543 0.543 1,117,063 0.5253 3.50%
1998-10-16 0 0.143 - 0.143 0.132 0.148 270,000 37,680 0.1396 0.525 - 0.525 0.484 0.543 73,563 0.5122 11.72%
1998-10-15 0 0.128 - - 0.100 0.128 100,000 11,230 0.1123 0.470 - - 0.367 0.470 27,245 0.4122 34.74%
1998-10-14 0 0.095 - 0.096 0.092 0.096 230,000 21,600 0.0939 0.349 - 0.352 0.338 0.352 62,664 0.3447 -19.49%
1998-10-13 0 0.118 - 0.118 0.114 0.130 110,000 13,540 0.1231 0.433 - 0.433 0.418 0.477 29,970 0.4518 0.00%
1998-10-12 0 0.118 - 0.118 0.108 0.139 250,000 32,490 0.1300 0.433 - 0.433 0.396 0.510 68,114 0.4770 5.36%
1998-10-09 0 0.112 - 0.112 - - 0 0 - 0.411 - 0.411 - - 0 - -6.67%
1998-10-08 0 0.120 - 0.120 - - 0 0 - 0.440 - 0.440 - - 0 - -2.44%
1998-10-07 0 0.123 - 0.123 - - 0 0 - 0.451 - 0.451 - - 0 - -18.00%
1998-10-05 0 0.150 - 0.150 0.150 0.163 160,000 25,190 0.1574 0.551 - 0.551 0.551 0.598 43,593 0.5778 7.14%
1998-09-30 0 0.140 - 0.140 0.140 0.150 2,740,000 297,000 0.1084 0.514 - 0.514 0.514 0.551 746,525 0.3978 -3.45%
1998-09-29 0 0.145 - 0.145 - - 0 0 - 0.532 - 0.532 - - 0 - -21.62%
1998-09-28 0 0.185 - 0.185 0.158 0.190 5,020,000 503,480 0.1003 0.679 - 0.679 0.580 0.697 1,367,721 0.3681 -3.65%
1998-09-25 0 0.192 - 0.192 - - 0 0 - 0.705 - 0.705 - - 0 - -1.54%
1998-09-24 0 0.195 - 0.195 0.195 0.198 200,000 39,300 0.1965 0.716 - 0.716 0.716 0.727 54,491 0.7212 4.28%
1998-09-23 0 0.187 - 0.187 0.192 0.195 1,820,000 352,440 0.1936 0.686 - 0.686 0.705 0.716 495,867 0.7108 1.08%
1998-09-22 0 0.185 - 0.185 - - 0 0 - 0.679 - 0.679 - - 0 - -4.15%
1998-09-21 0 0.193 - 0.193 - - 0 0 - 0.708 - 0.708 - - 0 - -1.03%
1998-09-18 0 0.195 - 0.195 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-09-17 0 0.195 - 0.195 - - 0 0 - 0.716 - 0.716 - - 0 - -2.01%
1998-09-16 0 0.199 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
1998-09-15 0 0.199 - 0.199 - - 0 0 - 0.730 - 0.730 - - 0 - -1.49%
1998-09-14 0 0.202 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
1998-09-11 0 0.202 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
1998-09-10 0 0.202 - 0.202 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1998-09-09 0 0.202 - 0.202 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1998-09-08 0 0.202 - 0.202 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1998-09-07 0 0.202 - - 0.202 0.202 100,000 20,200 0.2020 0.741 - - 0.741 0.741 27,245 0.7414 5.21%
1998-09-04 0 0.192 - 0.192 0.190 0.193 30,000 5,760 0.1920 0.705 - 0.705 0.697 0.708 8,174 0.7047 1.05%
1998-09-03 0 0.190 - 0.190 - - 2,000,000 380,000 0.1900 0.697 - 0.697 - - 544,909 0.6974 0.00%
1998-09-02 0 0.190 - 0.190 - - 0 0 - 0.697 - 0.697 - - 0 - -2.06%
1998-09-01 0 0.194 - 0.194 - - 0 0 - 0.712 - 0.712 - - 0 - -2.51%
1998-08-31 0 0.199 - 0.199 - - 0 0 - 0.730 - 0.730 - - 0 - -0.50%
1998-08-28 0 0.200 - 0.200 - - 0 0 - 0.734 - 0.734 - - 0 - 0.00%
1998-08-27 0 0.200 - 0.200 - - 0 0 - 0.734 - 0.734 - - 0 - 0.00%
1998-08-26 0 0.200 0.200 - - - 0 0 - 0.734 0.734 - - - 0 - 0.50%
1998-08-25 0 0.199 0.200 - 0.195 0.199 300,000 59,300 0.1977 0.730 0.734 - 0.716 0.730 81,736 0.7255 3.11%
1998-08-24 0 0.193 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1998-08-21 0 0.193 0.195 - 0.168 0.190 770,000 135,110 0.1755 0.708 0.716 - 0.617 0.697 209,790 0.6440 1.58%
1998-08-20 0 0.190 - 0.190 - - 0 0 - 0.697 - 0.697 - - 0 - -5.00%
1998-08-19 0 0.200 - 0.200 - - 0 0 - 0.734 - 0.734 - - 0 - -4.76%
1998-08-18 0 0.210 0.210 - 0.200 0.210 110,000 22,100 0.2009 0.771 0.771 - 0.734 0.771 29,970 0.7374 5.00%
1998-08-14 0 0.200 - 0.200 0.204 0.208 220,000 45,280 0.2058 0.734 - 0.734 0.749 0.763 59,940 0.7554 0.00%
1998-08-13 0 0.200 - 0.200 - - 0 0 - 0.734 - 0.734 - - 0 - -3.85%
1998-08-12 0 0.208 - 0.209 0.208 0.208 800,000 166,400 0.2080 0.763 - 0.767 0.763 0.763 217,963 0.7634 -0.95%
1998-08-11 0 0.210 - 0.210 0.210 0.210 20,000 4,200 0.2100 0.771 - 0.771 0.771 0.771 5,449 0.7708 0.48%
1998-08-10 0 0.209 - 0.209 - - 0 0 - 0.767 - 0.767 - - 0 - -0.48%
1998-08-07 0 0.210 - 0.210 - - 0 0 - 0.771 - 0.771 - - 0 - -3.67%
1998-08-06 0 0.218 0.218 - 0.205 0.218 180,000 38,070 0.2115 0.800 0.800 - 0.752 0.800 49,042 0.7763 9.00%
1998-08-05 0 0.200 - 0.200 - - 0 0 - 0.734 - 0.734 - - 0 - -4.31%
1998-08-04 0 0.209 - 0.209 0.199 0.212 50,000 10,330 0.2066 0.767 - 0.767 0.730 0.778 13,623 0.7583 10.00%
1998-08-03 0 0.190 0.190 0.210 0.190 0.213 12,660,000 2,578,420 0.2037 0.697 0.697 0.771 0.697 0.782 3,449,271 0.7475 -11.21%
1998-07-31 0 0.214 - 0.210 0.190 0.218 10,380,000 1,996,880 0.1924 0.785 - 0.771 0.697 0.800 2,828,076 0.7061 4.39%
1998-07-30 0 0.205 - 0.205 - - 0 0 - 0.752 - 0.752 - - 0 - -3.76%
1998-07-29 0 0.213 - 0.213 0.219 0.224 1,700,000 375,000 0.2206 0.782 - 0.782 0.804 0.822 463,172 0.8096 -2.74%
1998-07-28 0 0.219 - 0.220 0.219 0.235 2,200,000 490,900 0.2231 0.804 - 0.807 0.804 0.863 599,399 0.8190 -4.78%
1998-07-27 0 0.230 0.230 - - - 0 0 - 0.844 0.844 - - - 0 - 4.55%
1998-07-24 0 0.220 - - 0.190 0.220 5,110,000 973,180 0.1904 0.807 - - 0.697 0.807 1,392,241 0.6990 15.79%
1998-07-23 0 0.190 0.210 0.220 0.190 0.220 3,050,000 580,400 0.1903 0.697 0.771 0.807 0.697 0.807 830,986 0.6984 0.00%
1998-07-22 0 0.190 - 0.220 0.190 0.220 5,120,000 975,800 0.1906 0.697 - 0.807 0.697 0.807 1,394,966 0.6995 -22.13%
1998-07-21 0 0.244 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
1998-07-20 0 0.244 - - 0.240 0.244 20,000 4,840 0.2420 0.896 - - 0.881 0.896 5,449 0.8882 10.91%
1998-07-17 0 0.220 - 0.220 0.219 0.265 440,000 105,260 0.2392 0.807 - 0.807 0.804 0.973 119,880 0.8780 -15.38%
1998-07-16 0 0.260 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1998-07-15 0 0.260 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1998-07-14 0 0.260 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1998-07-13 0 0.260 - 0.260 - - 0 0 - 0.954 - 0.954 - - 0 - 0.00%
1998-07-10 0 0.260 0.240 0.260 0.260 0.260 20,000 5,200 0.2600 0.954 0.881 0.954 0.954 0.954 5,449 0.9543 4.00%
1998-07-09 0 0.250 0.240 0.250 - - 0 0 - 0.918 0.881 0.918 - - 0 - 0.00%
1998-07-08 0 0.250 0.240 0.250 0.250 0.260 140,000 35,400 0.2529 0.918 0.881 0.918 0.918 0.954 38,144 0.9281 -1.96%
1998-07-07 0 0.255 0.242 0.250 0.235 0.260 1,010,000 238,160 0.2358 0.936 0.888 0.918 0.863 0.954 275,179 0.8655 15.91%
1998-07-06 0 0.220 0.200 0.220 0.204 0.220 2,720,000 573,200 0.2107 0.807 0.734 0.807 0.749 0.807 741,076 0.7735 0.00%
1998-07-03 0 0.220 - 0.220 - - 0 0 - 0.807 - 0.807 - - 0 - -4.35%
1998-07-02 0 0.230 - 0.230 0.230 0.230 500,000 115,000 0.2300 0.844 - 0.844 0.844 0.844 136,227 0.8442 -8.00%
1998-06-30 0 0.250 - 0.250 - - 180,000 45,360 0.2520 0.918 - 0.918 - - 49,042 0.9249 -0.99%
1998-06-29 0 2.525 - 2.500 2.525 2.625 44,000 112,200 2.5500 0.927 - 0.918 0.927 0.963 119,880 0.9359 -0.98%
1998-06-26 0 2.550 - 2.550 2.550 2.550 2,000 5,100 2.5500 0.936 - 0.936 0.936 0.936 5,449 0.9359 0.00%
1998-06-25 0 2.550 - 2.600 2.550 2.600 12,000 30,700 2.5583 0.936 - 0.954 0.936 0.954 32,695 0.9390 0.00%
1998-06-24 0 2.550 - 2.550 - - 0 0 - 0.936 - 0.936 - - 0 - -8.93%
1998-06-23 0 2.800 2.750 2.800 2.475 2.800 54,000 137,950 2.5546 1.028 1.009 1.028 0.908 1.028 147,125 0.9376 -0.88%
1998-06-22 0 2.825 2.750 2.825 2.825 2.825 2,000 5,650 2.8250 1.037 1.009 1.037 1.037 1.037 5,449 1.0369 2.73%
1998-06-19 0 2.750 - 2.750 - - 0 0 - 1.009 - 1.009 - - 0 - 0.00%
1998-06-18 0 2.750 - 2.750 - - 50,000 151,250 3.0250 1.009 - 1.009 - - 136,227 1.1103 0.00%
1998-06-17 0 2.750 - 2.750 - - 810,000 2,247,750 2.7750 1.009 - 1.009 - - 2,206,880 1.0185 -0.90%
1998-06-16 0 2.775 - 2.775 2.775 2.775 82,000 239,550 2.9213 1.019 - 1.019 1.019 1.019 223,413 1.0722 -0.89%
1998-06-15 0 2.800 - 2.800 2.750 3.000 612,000 1,834,000 2.9967 1.028 - 1.028 1.009 1.101 1,667,420 1.0999 -3.45%
1998-06-12 0 2.900 - 2.900 - - 110,000 319,000 2.9000 1.064 - 1.064 - - 299,700 1.0644 0.00%
1998-06-11 0 2.900 - 2.900 2.925 2.925 50,000 146,250 2.9250 1.064 - 1.064 1.074 1.074 136,227 1.0736 0.00%
1998-06-10 0 2.900 - 2.900 2.900 2.900 1,852,000 5,370,800 2.9000 1.064 - 1.064 1.064 1.064 5,045,854 1.0644 -3.33%
1998-06-09 0 3.000 - 3.000 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1998-06-08 0 3.000 - 3.000 2.950 3.050 36,000 106,400 2.9556 1.101 - 1.101 1.083 1.119 98,084 1.0848 0.00%
1998-06-05 0 3.000 - 3.075 - - 200,000 600,000 3.0000 1.101 - 1.129 - - 544,909 1.1011 0.00%
1998-06-04 0 3.000 - 3.000 - - 200,000 600,000 3.0000 1.101 - 1.101 - - 544,909 1.1011 0.00%
1998-06-03 0 3.000 - 3.000 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1998-06-02 0 3.000 - 3.000 3.050 3.050 2,000 6,100 3.0500 1.101 - 1.101 1.119 1.119 5,449 1.1195 -1.64%
1998-06-01 0 3.050 - 3.050 3.075 3.100 260,000 800,250 3.0779 1.119 - 1.119 1.129 1.138 708,381 1.1297 1.67%
1998-05-29 0 3.000 - 3.000 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
1998-05-28 0 3.000 - 3.000 - - 0 0 - 1.101 - 1.101 - - 0 - -1.64%
1998-05-27 0 3.050 - 3.050 3.050 3.050 40,000 122,000 3.0500 1.119 - 1.119 1.119 1.119 108,982 1.1195 0.00%
1998-05-26 0 3.050 3.025 3.050 3.050 3.050 2,000 6,100 3.0500 1.119 1.110 1.119 1.119 1.119 5,449 1.1195 0.00%
1998-05-25 0 3.050 3.025 3.075 2.975 3.075 64,000 192,000 3.0000 1.119 1.110 1.129 1.092 1.129 174,371 1.1011 -3.17%
1998-05-22 0 3.150 3.125 3.150 3.000 3.150 42,000 129,050 3.0726 1.156 1.147 1.156 1.101 1.156 114,431 1.1278 -1.56%
1998-05-21 0 3.200 3.175 3.200 3.050 3.200 1,082,000 3,423,760 3.1643 1.175 1.165 1.175 1.119 1.175 2,947,956 1.1614 -1.54%
1998-05-20 0 3.250 3.300 - 3.175 3.300 50,000 160,500 3.2100 1.193 1.211 - 1.165 1.211 136,227 1.1782 8.33%
1998-05-19 0 3.000 3.000 3.025 3.000 3.025 264,000 792,500 3.0019 1.101 1.101 1.110 1.101 1.110 719,279 1.1018 -3.23%
1998-05-18 0 3.100 3.075 - 3.025 3.100 68,000 207,100 3.0456 1.138 1.129 - 1.110 1.138 185,269 1.1178 2.48%
1998-05-15 0 3.025 3.000 3.025 2.975 3.025 310,000 930,550 3.0018 1.110 1.101 1.110 1.092 1.110 844,608 1.1018 0.00%
1998-05-14 0 3.025 3.000 3.025 2.975 3.050 960,000 2,877,750 2.9977 1.110 1.101 1.110 1.092 1.119 2,615,561 1.1002 0.00%
1998-05-13 0 3.025 2.950 - 2.925 3.100 376,000 1,120,150 2.9791 1.110 1.083 - 1.074 1.138 1,024,428 1.0934 0.83%
1998-05-12 0 3.000 2.975 3.000 2.950 3.000 160,000 476,000 2.9750 1.101 1.092 1.101 1.083 1.101 435,927 1.0919 -1.64%
1998-05-11 0 3.050 2.975 3.050 3.075 3.100 160,000 495,500 3.0969 1.119 1.092 1.119 1.129 1.138 435,927 1.1367 -1.61%
1998-05-08 0 3.100 2.950 3.100 2.950 3.100 222,000 665,950 2.9998 1.138 1.083 1.138 1.083 1.138 604,849 1.1010 2.48%
1998-05-07 0 3.025 2.975 3.025 2.975 3.300 150,000 453,650 3.0243 1.110 1.092 1.110 1.092 1.211 408,681 1.1100 -2.42%
1998-05-06 0 3.100 2.975 3.100 3.000 3.250 720,000 2,231,250 3.0990 1.138 1.092 1.138 1.101 1.193 1,961,671 1.1374 -3.13%
1998-05-05 0 3.200 - 3.200 - - 300,000 930,000 3.1000 1.175 - 1.175 - - 817,363 1.1378 -2.29%
1998-05-04 0 3.275 3.100 3.275 3.100 3.400 472,000 1,467,400 3.1089 1.202 1.138 1.202 1.138 1.248 1,285,984 1.1411 -3.68%
1998-05-01 0 3.400 3.300 3.400 3.400 3.400 10,000 34,000 3.4000 1.248 1.211 1.248 1.248 1.248 27,245 1.2479 0.00%
1998-04-30 0 3.400 - 3.400 3.375 3.400 258,000 870,950 3.3758 1.248 - 1.248 1.239 1.248 702,932 1.2390 0.74%
1998-04-29 0 3.375 - 3.375 3.400 3.400 50,000 170,000 3.4000 1.239 - 1.239 1.248 1.248 136,227 1.2479 -0.74%
1998-04-28 0 3.400 - 3.400 - - 0 0 - 1.248 - 1.248 - - 0 - 0.00%
1998-04-27 0 3.400 - 3.400 - - 0 0 - 1.248 - 1.248 - - 0 - 0.00%
1998-04-24 0 3.400 3.400 3.425 3.400 3.425 674,000 2,292,500 3.4013 1.248 1.248 1.257 1.248 1.257 1,836,342 1.2484 -1.45%
1998-04-23 0 3.450 3.450 3.500 3.425 3.575 520,000 1,813,200 3.4869 1.266 1.266 1.285 1.257 1.312 1,416,762 1.2798 -1.43%
1998-04-22 0 3.500 3.450 3.500 3.400 3.525 172,000 595,650 3.4631 1.285 1.266 1.285 1.248 1.294 468,621 1.2711 2.19%
1998-04-21 0 3.425 3.375 3.425 3.325 3.450 562,000 1,905,100 3.3899 1.257 1.239 1.257 1.220 1.266 1,531,193 1.2442 0.00%
1998-04-20 0 3.425 3.400 3.425 3.425 3.475 520,000 1,800,750 3.4630 1.257 1.248 1.257 1.257 1.275 1,416,762 1.2710 -1.44%
1998-04-17 0 3.475 3.450 3.500 3.475 3.500 356,000 1,237,250 3.4754 1.275 1.266 1.285 1.275 1.285 969,937 1.2756 -0.71%
1998-04-16 0 3.500 3.450 3.500 3.450 3.500 44,000 153,100 3.4795 1.285 1.266 1.285 1.266 1.285 119,880 1.2771 0.00%
1998-04-15 0 3.500 3.450 3.600 3.500 3.800 164,000 579,300 3.5323 1.285 1.266 1.321 1.285 1.395 446,825 1.2965 0.00%
1998-04-14 0 3.500 3.475 3.550 3.500 3.550 210,000 739,150 3.5198 1.285 1.275 1.303 1.285 1.303 572,154 1.2919 0.00%
1998-04-09 0 3.500 3.500 3.525 3.475 3.550 340,000 1,190,750 3.5022 1.285 1.285 1.294 1.275 1.303 926,345 1.2854 -1.41%
1998-04-08 0 3.550 3.450 3.575 3.500 3.600 570,000 2,022,750 3.5487 1.303 1.266 1.312 1.285 1.321 1,552,990 1.3025 -0.70%
1998-04-07 0 3.575 3.500 3.575 3.525 3.600 48,000 171,800 3.5792 1.312 1.285 1.312 1.294 1.321 130,778 1.3137 -0.69%
1998-04-03 0 3.600 3.575 3.600 3.575 3.650 318,000 1,143,850 3.5970 1.321 1.312 1.321 1.312 1.340 866,405 1.3202 0.00%
1998-04-02 0 3.600 3.475 3.600 3.500 3.775 1,140,000 4,132,850 3.6253 1.321 1.275 1.321 1.285 1.386 3,105,979 1.3306 -4.00%
1998-04-01 0 3.750 3.725 3.750 3.425 3.950 2,408,000 9,192,350 3.8174 1.376 1.367 1.376 1.257 1.450 6,560,700 1.4011 -1.96%
1998-03-31 0 3.825 3.825 3.850 3.500 3.900 4,514,000 17,350,600 3.8437 1.404 1.404 1.413 1.285 1.431 12,298,587 1.4108 0.66%
1998-03-30 0 3.800 3.775 3.825 3.700 3.825 1,011,000 3,819,500 3.7779 1.395 1.386 1.404 1.358 1.404 2,754,513 1.3866 2.01%
1998-03-27 0 3.725 3.700 3.775 3.550 3.875 9,620,000 34,847,650 3.6224 1.367 1.358 1.386 1.303 1.422 26,210,104 1.3296 5.67%
1998-03-26 0 3.525 3.450 3.550 3.325 3.600 8,722,000 29,348,250 3.3649 1.294 1.266 1.303 1.220 1.321 23,763,464 1.2350 3.68%
1998-03-25 0 3.400 3.350 3.450 3.200 3.500 712,000 2,399,000 3.3694 1.248 1.230 1.266 1.175 1.285 1,939,875 1.2367 9.68%
1998-03-24 0 3.100 3.025 3.125 3.000 3.100 1,680,000 5,048,850 3.0053 1.138 1.110 1.147 1.101 1.138 4,577,232 1.1030 3.33%
1998-03-23 0 3.000 2.950 3.025 2.925 3.000 240,000 719,250 2.9969 1.101 1.083 1.110 1.074 1.101 653,890 1.1000 1.69%
1998-03-20 0 2.950 2.950 2.975 2.950 3.025 310,000 928,750 2.9960 1.083 1.083 1.092 1.083 1.110 844,608 1.0996 0.00%
1998-03-19 0 2.950 2.900 3.000 2.900 2.975 392,000 1,155,700 2.9482 1.083 1.064 1.101 1.064 1.092 1,068,021 1.0821 -1.67%
1998-03-18 0 3.000 2.950 3.000 3.000 3.025 170,000 510,750 3.0044 1.101 1.083 1.101 1.101 1.110 463,172 1.1027 -1.64%
1998-03-17 0 3.050 3.025 3.150 3.050 3.100 84,000 257,950 3.0708 1.119 1.110 1.156 1.119 1.138 228,862 1.1271 -1.61%
1998-03-16 0 3.100 3.100 3.175 3.000 3.175 912,000 2,788,100 3.0571 1.138 1.138 1.165 1.101 1.165 2,484,783 1.1221 -2.36%
1998-03-13 0 3.175 3.175 3.200 3.100 3.250 598,000 1,893,850 3.1670 1.165 1.165 1.175 1.138 1.193 1,629,277 1.1624 0.00%
1998-03-12 0 3.175 3.150 3.175 3.050 3.200 2,680,000 7,987,150 2.9803 1.165 1.156 1.165 1.119 1.175 7,301,775 1.0939 0.00%
1998-03-11 0 3.175 3.000 3.200 3.000 3.275 454,000 1,417,300 3.1218 1.165 1.101 1.175 1.101 1.202 1,236,943 1.1458 5.83%
1998-03-10 0 3.000 2.975 3.150 2.975 3.200 2,058,000 6,337,250 3.0793 1.101 1.092 1.156 1.092 1.175 5,607,110 1.1302 0.00%
1998-03-09 0 3.000 3.000 3.050 2.750 3.050 1,506,001 4,348,403 2.8874 1.101 1.101 1.119 1.009 1.119 4,103,165 1.0598 9.09%
1998-03-06 0 2.750 2.725 2.750 2.675 2.750 1,076,000 2,926,500 2.7198 1.009 1.000 1.009 0.982 1.009 2,931,608 0.9983 0.00%
1998-03-05 0 2.750 2.725 2.750 2.625 2.750 520,000 1,408,950 2.7095 1.009 1.000 1.009 0.963 1.009 1,416,762 0.9945 0.00%
1998-03-04 0 2.750 2.700 2.775 2.625 2.825 1,318,000 3,472,350 2.6346 1.009 0.991 1.019 0.963 1.037 3,590,948 0.9670 -2.65%
1998-03-03 0 2.825 2.800 2.825 2.825 3.400 48,752,000 112,397,750 2.3055 1.037 1.028 1.037 1.037 1.248 132,826,922 0.8462 -5.83%
1998-03-02 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-27 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-26 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-25 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-24 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-23 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-20 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-19 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-18 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-17 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-16 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-13 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-12 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-11 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-10 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-09 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-06 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-05 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-04 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-03 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-02-02 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-27 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-26 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-23 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-22 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-21 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-20 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-19 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-16 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-15 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-14 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-13 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-12 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-09 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-08 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-07 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-06 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-05 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1998-01-02 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-31 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-30 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-29 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-24 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-23 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-22 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-19 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-18 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-17 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-16 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-15 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-12 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-11 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-10 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-09 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-08 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-05 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-04 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-03 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-02 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-12-01 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-28 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-27 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-26 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-25 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-24 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-21 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-20 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-19 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-18 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-17 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-14 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-13 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-12 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-11 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-10 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-07 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-06 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-05 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-04 1 3.000 - - - - 0 0 - 1.101 - - - - 0 - 0.00%
1997-11-03 0 3.000 2.600 3.100 2.700 3.000 30,000 86,000 2.8667 1.101 0.954 1.138 0.991 1.101 81,736 1.0522 20.00%
1997-10-31 0 2.500 2.200 - 2.200 2.500 70,000 162,400 2.3200 0.918 0.807 - 0.807 0.918 190,718 0.8515 13.64%
1997-10-30 0 2.200 - 2.200 - - 0 0 - 0.807 - 0.807 - - 0 - -4.35%
1997-10-29 0 2.300 - 2.400 2.300 2.300 2,000 4,600 2.3000 0.844 - 0.881 0.844 0.844 5,449 0.8442 4.55%
1997-10-28 0 2.200 - 2.200 - - 0 0 - 0.807 - 0.807 - - 0 - -8.33%
1997-10-27 0 2.400 - 2.400 - - 0 0 - 0.881 - 0.881 - - 0 - -4.00%
1997-10-24 0 2.500 - 2.500 - - 0 0 - 0.918 - 0.918 - - 0 - -7.41%
1997-10-23 0 2.700 - 2.700 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
1997-10-22 0 2.700 - 2.700 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
1997-10-21 0 2.700 - 2.700 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
1997-10-20 0 2.700 - 2.750 - - 0 0 - 0.991 - 1.009 - - 0 - 0.00%
1997-10-17 0 2.700 2.400 2.800 2.700 2.700 100,000 270,000 2.7000 0.991 0.881 1.028 0.991 0.991 272,454 0.9910 12.50%
1997-10-16 0 2.400 - - - - 0 0 - 0.881 - - - - 0 - 0.00%
1997-10-15 0 2.400 2.400 2.750 2.400 2.600 20,000 48,600 2.4300 0.881 0.881 1.009 0.881 0.954 54,491 0.8919 -14.29%
1997-10-14 0 2.800 - 2.950 2.800 3.050 20,000 59,500 2.9750 1.028 - 1.083 1.028 1.119 54,491 1.0919 -8.94%
1997-10-13 0 3.075 - 3.075 - - 0 0 - 1.129 - 1.129 - - 0 - -0.81%
1997-10-09 0 3.100 - 3.150 3.100 3.100 16,000 49,600 3.1000 1.138 - 1.156 1.138 1.138 43,593 1.1378 0.00%
1997-10-08 0 3.100 - 3.100 3.100 3.200 12,000 38,200 3.1833 1.138 - 1.138 1.138 1.175 32,695 1.1684 4.20%
1997-10-07 0 2.975 2.600 2.975 2.800 2.975 20,000 57,600 2.8800 1.092 0.954 1.092 1.028 1.092 54,491 1.0571 10.19%
1997-10-06 0 2.700 2.600 2.800 2.500 2.700 30,000 78,000 2.6000 0.991 0.954 1.028 0.918 0.991 81,736 0.9543 12.50%
1997-10-03 0 2.400 2.400 2.600 2.400 2.400 30,000 72,000 2.4000 0.881 0.881 0.954 0.881 0.881 81,736 0.8809 -1.03%
1997-09-30 0 2.425 2.425 - - - 0 0 - 0.890 0.890 - - - 0 - 1.04%
1997-09-29 0 2.400 2.400 - - - 0 0 - 0.881 0.881 - - - 0 - 0.00%
1997-09-26 0 2.400 2.400 - - - 1,000 2,250 2.2500 0.881 0.881 - - - 2,725 0.8258 0.00%
1997-09-25 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 0.881 0.881 - 0.881 0.881 54,491 0.8809 0.00%
1997-09-24 0 2.400 2.400 - 2.400 2.400 10,000 24,000 2.4000 0.881 0.881 - 0.881 0.881 27,245 0.8809 0.00%
1997-09-23 0 2.400 2.400 - 2.400 2.400 78,000 187,200 2.4000 0.881 0.881 - 0.881 0.881 212,514 0.8809 0.00%
1997-09-22 0 2.400 2.400 - 2.400 2.400 14,000 33,600 2.4000 0.881 0.881 - 0.881 0.881 38,144 0.8809 4.35%
1997-09-19 0 2.300 2.200 - - - 0 0 - 0.844 0.807 - - - 0 - 0.00%
1997-09-18 0 2.300 2.300 2.500 2.300 2.300 52,000 119,600 2.3000 0.844 0.844 0.918 0.844 0.844 141,676 0.8442 4.55%
1997-09-16 0 2.200 2.200 2.300 - - 0 0 - 0.807 0.807 0.844 - - 0 - 2.33%
1997-09-15 0 2.150 2.150 - 2.150 2.150 2,000 4,300 2.1500 0.789 0.789 - 0.789 0.789 5,449 0.7891 -1.15%
1997-09-12 0 2.175 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1997-09-11 0 2.175 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1997-09-10 0 2.175 2.150 2.250 - - 0 0 - 0.798 0.789 0.826 - - 0 - 0.00%
1997-09-09 0 2.175 2.175 2.275 - - 0 0 - 0.798 0.798 0.835 - - 0 - 0.00%
1997-09-08 0 2.175 2.175 2.275 - - 0 0 - 0.798 0.798 0.835 - - 0 - 0.00%
1997-09-05 0 2.175 2.175 2.300 2.175 2.200 30,000 65,750 2.1917 0.798 0.798 0.844 0.798 0.807 81,736 0.8044 -5.43%
1997-09-04 1 2.300 - - - - 0 0 - 0.844 - - - - 0 - 0.00%
1997-09-03 0 2.300 - 2.375 2.300 2.300 30,000 69,000 2.3000 0.844 - 0.872 0.844 0.844 81,736 0.8442 0.00%
1997-09-02 0 2.300 2.175 2.325 2.300 2.300 20,000 46,000 2.3000 0.844 0.798 0.853 0.844 0.844 54,491 0.8442 1.10%
1997-09-01 0 2.275 - 2.300 - - 0 0 - 0.835 - 0.844 - - 0 - 0.00%
1997-08-29 0 2.275 - 2.350 - - 0 0 - 0.835 - 0.863 - - 0 - 0.00%
1997-08-28 0 2.275 - 2.350 - - 0 0 - 0.835 - 0.863 - - 0 - 0.00%
1997-08-27 0 2.275 2.175 - 2.175 2.275 38,000 83,650 2.2013 0.835 0.798 - 0.798 0.835 103,533 0.8080 4.60%
1997-08-26 0 2.175 2.075 - - - 0 0 - 0.798 0.762 - - - 0 - 0.00%
1997-08-25 0 2.175 - 2.300 2.175 2.175 26,000 56,550 2.1750 0.798 - 0.844 0.798 0.798 70,838 0.7983 -4.40%
1997-08-22 0 2.275 - 2.375 - - 0 0 - 0.835 - 0.872 - - 0 - 0.00%
1997-08-21 0 2.275 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1997-08-20 0 2.275 - 2.300 - - 0 0 - 0.835 - 0.844 - - 0 - 0.00%
1997-08-19 0 2.275 2.125 2.275 2.275 2.275 10,000 22,750 2.2750 0.835 0.780 0.835 0.835 0.835 27,245 0.8350 2.25%
1997-08-15 0 2.225 2.225 2.300 2.225 2.225 10,000 22,250 2.2250 0.817 0.817 0.844 0.817 0.817 27,245 0.8167 -4.30%
1997-08-14 0 2.325 - 2.350 - - 0 0 - 0.853 - 0.863 - - 0 - 0.00%
1997-08-13 0 2.325 - 2.350 - - 0 0 - 0.853 - 0.863 - - 0 - 0.00%
1997-08-12 0 2.325 - 2.325 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1997-08-11 0 2.325 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
1997-08-08 0 2.325 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
1997-08-07 0 2.325 2.225 - - - 0 0 - 0.853 0.817 - - - 0 - 0.00%
1997-08-06 0 2.325 2.325 2.400 2.325 2.325 10,000 23,250 2.3250 0.853 0.853 0.881 0.853 0.853 27,245 0.8534 1.09%
1997-08-05 0 2.300 2.200 2.350 2.300 2.300 20,000 46,000 2.3000 0.844 0.807 0.863 0.844 0.844 54,491 0.8442 0.00%
1997-08-04 0 2.300 2.200 - - - 0 0 - 0.844 0.807 - - - 0 - 0.00%
1997-08-01 0 2.300 2.250 - 2.200 2.300 10,042,000 22,096,600 2.2004 0.844 0.826 - 0.807 0.844 27,359,861 0.8076 3.37%
1997-07-31 0 2.225 2.200 - - - 0 0 - 0.817 0.807 - - - 0 - 0.00%
1997-07-30 0 2.225 2.225 2.275 2.225 2.225 4,000 8,900 2.2250 0.817 0.817 0.835 0.817 0.817 10,898 0.8167 -4.30%
1997-07-29 0 2.325 2.225 - - - 0 0 - 0.853 0.817 - - - 0 - 0.00%
1997-07-28 0 2.325 2.225 2.350 - - 0 0 - 0.853 0.817 0.863 - - 0 - 0.00%
1997-07-25 0 2.325 2.250 2.400 2.325 2.325 50,000 116,250 2.3250 0.853 0.826 0.881 0.853 0.853 136,227 0.8534 2.20%
1997-07-24 0 2.275 2.250 2.325 2.275 2.275 100,000 227,500 2.2750 0.835 0.826 0.853 0.835 0.835 272,454 0.8350 3.41%
1997-07-23 0 2.200 2.200 2.250 2.200 2.225 1,000,000 2,200,450 2.2005 0.807 0.807 0.826 0.807 0.817 2,724,543 0.8076 -2.22%
1997-07-22 0 2.250 2.200 2.325 2.250 2.250 10,000 22,500 2.2500 0.826 0.807 0.853 0.826 0.826 27,245 0.8258 -3.23%
1997-07-21 0 2.325 2.325 2.400 2.200 2.325 90,000 206,000 2.2889 0.853 0.853 0.881 0.807 0.853 245,209 0.8401 5.68%
1997-07-18 0 2.200 2.200 2.300 2.200 2.200 22,498,000 49,495,600 2.2000 0.807 0.807 0.844 0.807 0.807 61,296,769 0.8075 0.00%
1997-07-17 0 2.200 2.200 2.300 - - 0 0 - 0.807 0.807 0.844 - - 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 0.807 0.807 0.844 0.807 0.807 20,602,994 0.8075 2.33%
1997-07-15 0 2.150 2.050 2.150 2.200 2.200 30,000 66,000 2.2000 0.789 0.752 0.789 0.807 0.807 81,736 0.8075 8.59%
1997-07-14 0 1.980 1.980 - 1.960 2.000 406,000 805,120 1.9831 0.727 0.727 - 0.719 0.734 1,106,164 0.7278 1.54%
1997-07-11 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-07-10 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-07-09 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-07-08 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-07-07 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-07-04 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-07-03 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-06-27 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-06-26 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-06-25 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-06-24 1 1.950 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1997-06-23 1 1.950 1.950 - - - 0 0 - 0.716 0.716 - - - 0 - 0.00%
1997-06-20 0 1.950 1.870 - - - 0 0 - 0.716 0.686 - - - 0 - 0.00%
1997-06-19 0 1.950 2.050 - 1.950 2.050 30,000 60,500 2.0167 0.716 0.752 - 0.716 0.752 81,736 0.7402 -4.88%
1997-06-18 0 2.050 2.050 - 2.000 2.000 26,000 52,000 2.0000 0.752 0.752 - 0.734 0.734 70,838 0.7341 2.50%
1997-06-17 0 2.000 2.000 - 1.900 1.980 96,000 187,580 1.9540 0.734 0.734 - 0.697 0.727 261,556 0.7172 5.26%
1997-06-16 0 1.900 - - 1.900 1.900 30,000 57,000 1.9000 0.697 - - 0.697 0.697 81,736 0.6974 -1.55%
1997-06-13 0 1.930 - 1.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1997-06-12 0 1.930 - 1.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1997-06-11 0 1.930 1.930 - 1.930 1.930 2,000 3,860 1.9300 0.708 0.708 - 0.708 0.708 5,449 0.7084 4.32%
1997-06-10 0 1.850 - 1.850 - - 0 0 - 0.679 - 0.679 - - 0 - 0.00%
1997-06-06 0 1.850 - 1.850 - - 1,800 2,880 1.6000 0.679 - 0.679 - - 4,904 0.5873 0.00%
1997-06-05 0 1.850 1.850 1.890 1.850 1.850 24,000 44,400 1.8500 0.679 0.679 0.694 0.679 0.679 65,389 0.6790 -2.12%
1997-06-04 0 1.890 1.850 1.940 1.890 1.890 50,000 94,500 1.8900 0.694 0.679 0.712 0.694 0.694 136,227 0.6937 -2.07%
1997-06-03 0 1.930 - 1.930 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1997-06-02 0 1.930 - 1.930 - - 0 0 - 0.708 - 0.708 - - 0 - -1.53%
1997-05-30 0 1.960 1.800 1.960 1.800 1.960 76,000 141,000 1.8553 0.719 0.661 0.719 0.661 0.719 207,065 0.6809 7.69%
1997-05-29 0 1.820 - 1.950 1.820 1.890 44,000 80,960 1.8400 0.668 - 0.716 0.668 0.694 119,880 0.6753 -3.70%
1997-05-28 0 1.890 1.890 1.950 1.890 1.950 152,000 294,640 1.9384 0.694 0.694 0.716 0.694 0.716 414,131 0.7115 -3.08%
1997-05-27 0 1.950 - 1.960 1.950 1.950 220,000 429,000 1.9500 0.716 - 0.719 0.716 0.716 599,399 0.7157 2.63%
1997-05-26 0 1.900 1.770 - 1.790 1.900 150,000 273,800 1.8253 0.697 0.650 - 0.657 0.697 408,681 0.6700 5.56%
1997-05-23 0 1.800 1.710 1.800 1.710 1.800 20,000 35,100 1.7550 0.661 0.628 0.661 0.628 0.661 54,491 0.6441 7.14%
1997-05-22 0 1.710 1.710 - 1.700 1.700 20,000 34,000 1.7000 0.617 0.617 - 0.613 0.613 55,464 0.6130 0.59%
1997-05-21 0 1.700 1.700 1.730 1.700 1.710 40,000 68,200 1.7050 0.613 0.613 0.624 0.613 0.617 110,928 0.6148 1.19%
1997-05-20 0 1.680 1.680 - 1.680 1.680 20,000 33,600 1.6800 0.606 0.606 - 0.606 0.606 55,464 0.6058 0.60%
1997-05-19 0 1.670 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
1997-05-16 0 1.670 - 1.710 - - 0 0 - 0.602 - 0.617 - - 0 - 0.00%
1997-05-15 0 1.670 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
1997-05-14 0 1.670 1.650 - - - 0 0 - 0.602 0.595 - - - 0 - 0.00%
1997-05-13 0 1.670 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
1997-05-12 0 1.670 - - 1.670 1.670 20,000 33,400 1.6700 0.602 - - 0.602 0.602 55,464 0.6022 1.21%
1997-05-09 0 1.650 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1997-05-08 0 1.650 - - 1.650 1.650 10,000 16,500 1.6500 0.595 - - 0.595 0.595 27,732 0.5950 0.61%
1997-05-07 0 1.640 - - 1.640 1.640 72,000 118,080 1.6400 0.591 - - 0.591 0.591 199,670 0.5914 0.00%
1997-05-06 0 1.640 - - 1.640 1.650 52,000 85,780 1.6496 0.591 - - 0.591 0.595 144,206 0.5948 -0.61%
1997-05-05 0 1.650 1.630 - - - 0 0 - 0.595 0.588 - - - 0 - 0.00%
1997-05-02 0 1.650 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1997-05-01 0 1.650 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1997-04-30 0 1.650 - 1.690 - - 0 0 - 0.595 - 0.609 - - 0 - 0.00%
1997-04-29 0 1.650 - 1.680 - - 0 0 - 0.595 - 0.606 - - 0 - 0.00%
1997-04-28 0 1.650 1.650 1.680 1.650 1.650 16,000 26,400 1.6500 0.595 0.595 0.606 0.595 0.595 44,371 0.5950 -1.79%
1997-04-25 0 1.680 - - 1.680 1.680 10,000 16,800 1.6800 0.606 - - 0.606 0.606 27,732 0.6058 0.00%
1997-04-24 0 1.680 - 1.680 1.680 1.680 50,000 84,000 1.6800 0.606 - 0.606 0.606 0.606 138,660 0.6058 0.00%
1997-04-23 0 1.680 - 1.690 - - 0 0 - 0.606 - 0.609 - - 0 - 0.00%
1997-04-22 0 1.680 - 1.680 - - 0 0 - 0.606 - 0.606 - - 0 - -0.59%
1997-04-21 0 1.690 - 1.690 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1997-04-18 0 1.690 - 1.690 - - 0 0 - 0.609 - 0.609 - - 0 - -0.59%
1997-04-17 0 1.700 - 1.710 - - 0 0 - 0.613 - 0.617 - - 0 - 0.00%
1997-04-16 0 1.700 - 1.700 - - 0 0 - 0.613 - 0.613 - - 0 - -1.73%
1997-04-15 0 1.730 - 1.730 - - 0 0 - 0.624 - 0.624 - - 0 - 0.00%
1997-04-14 0 1.730 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
1997-04-11 0 1.730 - 1.730 - - 0 0 - 0.624 - 0.624 - - 0 - 0.00%
1997-04-10 0 1.730 - 1.730 - - 0 0 - 0.624 - 0.624 - - 0 - 0.00%
1997-04-09 0 1.730 - 1.730 - - 0 0 - 0.624 - 0.624 - - 0 - 0.00%
1997-04-08 0 1.730 - 1.740 - - 0 0 - 0.624 - 0.627 - - 0 - 0.00%
1997-04-07 0 1.730 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
1997-04-04 0 1.730 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
1997-04-03 0 1.730 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
1997-04-02 0 1.730 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
1997-04-01 0 1.730 - 1.730 - - 0 0 - 0.624 - 0.624 - - 0 - -0.57%
1997-03-27 0 1.740 - 1.740 - - 3,936,000 6,691,200 1.7000 0.627 - 0.627 - - 10,915,298 0.6130 0.00%
1997-03-26 0 1.740 - - 1.740 1.740 40,000 69,600 1.7400 0.627 - - 0.627 0.627 110,928 0.6274 2.35%
1997-03-25 0 1.700 - 1.750 - - 0 0 - 0.613 - 0.631 - - 0 - 0.00%
1997-03-24 0 1.700 - 1.740 - - 0 0 - 0.613 - 0.627 - - 0 - 0.00%
1997-03-21 0 1.700 - 1.700 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1997-03-20 0 1.700 - 1.700 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1997-03-19 0 1.700 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1997-03-18 0 1.700 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1997-03-17 0 1.700 1.650 - 1.650 1.700 128,000 211,720 1.6541 0.613 0.595 - 0.595 0.613 354,969 0.5964 3.03%
1997-03-14 0 1.650 1.630 1.650 - - 0 0 - 0.595 0.588 0.595 - - 0 - -2.94%
1997-03-13 0 1.700 1.650 1.700 1.650 1.700 202,000 339,780 1.6821 0.613 0.595 0.613 0.595 0.613 560,186 0.6065 0.00%
1997-03-12 0 1.700 1.700 1.720 1.700 1.700 50,000 85,000 1.7000 0.613 0.613 0.620 0.613 0.613 138,660 0.6130 -1.16%
1997-03-11 0 1.720 1.700 1.740 1.700 1.720 130,000 221,600 1.7046 0.620 0.613 0.627 0.613 0.620 360,515 0.6147 1.18%
1997-03-10 0 1.700 1.700 1.740 1.700 1.740 82,000 140,800 1.7171 0.613 0.613 0.627 0.613 0.627 227,402 0.6192 -2.30%
1997-03-07 0 1.740 - 1.760 - - 0 0 - 0.627 - 0.635 - - 0 - 0.00%
1997-03-06 0 1.740 - 1.740 - - 0 0 - 0.627 - 0.627 - - 0 - -1.14%
1997-03-05 0 1.760 - 1.760 1.770 1.770 30,000 53,100 1.7700 0.635 - 0.635 0.638 0.638 83,196 0.6383 0.57%
1997-03-04 0 1.750 - 1.770 - - 0 0 - 0.631 - 0.638 - - 0 - 0.00%
1997-03-03 0 1.750 - 1.770 - - 0 0 - 0.631 - 0.638 - - 0 - 0.00%
1997-02-28 0 1.750 - 1.750 - - 0 0 - 0.631 - 0.631 - - 0 - -0.57%
1997-02-27 0 1.760 - 1.760 - - 0 0 - 0.635 - 0.635 - - 0 - -0.56%
1997-02-26 0 1.770 - 1.770 - - 0 0 - 0.638 - 0.638 - - 0 - -0.56%
1997-02-25 0 1.780 - 1.780 1.780 1.790 36,000 64,140 1.7817 0.642 - 0.642 0.642 0.645 99,835 0.6425 0.56%
1997-02-24 0 1.770 - 1.770 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
1997-02-21 0 1.770 - 1.770 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
1997-02-20 0 1.770 - 1.770 1.760 1.800 80,000 141,900 1.7738 0.638 - 0.638 0.635 0.649 221,856 0.6396 1.72%
1997-02-19 0 1.740 - 1.780 1.640 1.740 122,000 203,260 1.6661 0.627 - 0.642 0.591 0.627 338,330 0.6008 6.10%
1997-02-18 0 1.640 - 1.680 1.640 1.640 20,000 32,800 1.6400 0.591 - 0.606 0.591 0.591 55,464 0.5914 0.00%
1997-02-17 0 1.640 1.500 1.640 1.540 1.640 126,000 200,240 1.5892 0.591 0.541 0.591 0.555 0.591 349,423 0.5731 7.89%
1997-02-14 0 1.520 1.500 1.540 1.520 1.520 130,000 197,600 1.5200 0.548 0.541 0.555 0.548 0.548 360,515 0.5481 1.33%
1997-02-13 0 1.500 1.500 1.520 1.500 1.520 160,000 241,000 1.5063 0.541 0.541 0.548 0.541 0.548 443,711 0.5431 0.00%
1997-02-12 0 1.500 1.500 1.520 1.480 1.520 150,000 224,400 1.4960 0.541 0.541 0.548 0.534 0.548 415,979 0.5394 1.35%
1997-02-11 0 1.480 1.480 - 1.380 1.380 738,000 1,018,440 1.3800 0.534 0.534 - 0.498 0.498 2,046,618 0.4976 5.71%
1997-02-10 0 1.400 - 1.400 - - 0 0 - 0.505 - 0.505 - - 0 - -5.41%
1997-02-05 0 1.480 - 1.480 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
1997-02-04 0 1.480 - 1.480 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
1997-02-03 0 1.480 1.440 1.480 - - 0 0 - 0.534 0.519 0.534 - - 0 - 0.00%
1997-01-31 0 1.480 1.400 1.520 - - 0 0 - 0.534 0.505 0.548 - - 0 - 0.00%
1997-01-30 0 1.480 - 1.520 - - 0 0 - 0.534 - 0.548 - - 0 - 0.00%
1997-01-29 0 1.480 - 1.520 - - 0 0 - 0.534 - 0.548 - - 0 - 0.00%
1997-01-28 0 1.480 - 1.520 - - 0 0 - 0.534 - 0.548 - - 0 - 0.00%
1997-01-27 0 1.480 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
1997-01-24 0 1.480 - 1.480 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
1997-01-23 0 1.480 - 1.480 1.400 1.480 450,000 641,600 1.4258 0.534 - 0.534 0.505 0.534 1,247,938 0.5141 5.71%
1997-01-22 0 1.400 - 1.440 - - 0 0 - 0.505 - 0.519 - - 0 - 0.00%
1997-01-21 0 1.400 - 1.440 - - 0 0 - 0.505 - 0.519 - - 0 - 0.00%
1997-01-20 0 1.400 - 1.440 1.400 1.400 240,000 336,000 1.4000 0.505 - 0.519 0.505 0.505 665,567 0.5048 -1.41%
1997-01-17 0 1.420 - 1.440 - - 0 0 - 0.512 - 0.519 - - 0 - 0.00%
1997-01-16 0 1.420 - 1.440 - - 0 0 - 0.512 - 0.519 - - 0 - 0.00%
1997-01-15 0 1.420 - 1.440 - - 0 0 - 0.512 - 0.519 - - 0 - 0.00%
1997-01-14 0 1.420 - 1.420 - - 0 0 - 0.512 - 0.512 - - 0 - -1.39%
1997-01-13 0 1.440 - 1.440 - - 0 0 - 0.519 - 0.519 - - 0 - 0.00%
1997-01-10 0 1.440 - 1.440 - - 0 0 - 0.519 - 0.519 - - 0 - -0.69%
1997-01-09 0 1.450 - 1.450 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1997-01-08 0 1.450 - 1.450 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1997-01-07 0 1.450 - 1.450 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1997-01-06 0 1.450 - 1.450 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1997-01-03 0 1.450 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
1997-01-02 0 1.450 - 1.450 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1996-12-31 0 1.450 - 1.450 1.320 1.480 470,000 647,300 1.3772 0.523 - 0.523 0.476 0.534 1,303,402 0.4966 12.40%
1996-12-30 0 1.290 - 1.340 1.290 1.290 112,000 144,480 1.2900 0.465 - 0.483 0.465 0.465 310,598 0.4652 -0.77%
1996-12-27 0 1.300 1.290 1.310 - - 0 0 - 0.469 0.465 0.472 - - 0 - 0.00%
1996-12-24 0 1.300 1.290 1.310 1.300 1.300 4,000 5,200 1.3000 0.469 0.465 0.472 0.469 0.469 11,093 0.4688 0.78%
1996-12-23 0 1.290 1.290 1.330 - - 0 0 - 0.465 0.465 0.480 - - 0 - 0.00%
1996-12-20 0 1.290 1.290 1.310 - - 0 0 - 0.465 0.465 0.472 - - 0 - 0.78%
1996-12-19 0 1.280 1.270 1.280 1.280 1.280 60,000 76,800 1.2800 0.462 0.458 0.462 0.462 0.462 166,392 0.4616 0.00%
1996-12-18 0 1.280 1.280 - - - 0 0 - 0.462 0.462 - - - 0 - 0.79%
1996-12-17 0 1.270 1.270 1.290 1.270 1.270 24,000 30,480 1.2700 0.458 0.458 0.465 0.458 0.458 66,557 0.4580 -1.55%
1996-12-16 0 1.290 1.250 1.290 - - 0 0 - 0.465 0.451 0.465 - - 0 - -0.77%
1996-12-13 0 1.300 1.230 - - - 0 0 - 0.469 0.444 - - - 0 - 0.00%
1996-12-12 0 1.300 - 1.340 1.300 1.320 234,000 305,200 1.3043 0.469 - 0.483 0.469 0.476 648,928 0.4703 -5.80%
1996-12-11 0 1.380 1.320 1.380 1.260 1.380 164,000 221,640 1.3515 0.498 0.476 0.498 0.454 0.498 454,804 0.4873 6.15%
1996-12-10 0 1.300 1.250 1.300 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
1996-12-09 0 1.300 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
1996-12-06 0 1.300 1.300 - 1.300 1.300 90,000 117,000 1.3000 0.469 0.469 - 0.469 0.469 249,588 0.4688 -7.14%
1996-12-05 0 1.400 1.400 - 1.400 1.400 290,000 406,000 1.4000 0.505 0.505 - 0.505 0.505 804,227 0.5048 0.00%
1996-12-04 0 1.400 1.400 1.490 1.400 1.490 26,000 38,200 1.4692 0.505 0.505 0.537 0.505 0.537 72,103 0.5298 -3.45%
1996-12-03 0 1.450 1.450 1.490 1.450 1.450 96,000 139,200 1.4500 0.523 0.523 0.537 0.523 0.523 266,227 0.5229 0.00%
1996-12-02 0 1.450 1.450 1.490 - - 0 0 - 0.523 0.523 0.537 - - 0 - 0.00%
1996-11-29 0 1.450 1.450 1.550 1.450 1.490 42,000 62,100 1.4786 0.523 0.523 0.559 0.523 0.537 116,474 0.5332 -4.61%
1996-11-28 0 1.520 - 1.540 1.520 1.580 100,000 153,600 1.5360 0.548 - 0.555 0.548 0.570 277,320 0.5539 -3.80%
1996-11-27 0 1.580 1.500 1.580 - - 0 0 - 0.570 0.541 0.570 - - 0 - 0.00%
1996-11-26 0 1.580 1.580 1.600 1.580 1.620 150,000 238,300 1.5887 0.570 0.570 0.577 0.570 0.584 415,979 0.5729 -3.66%
1996-11-25 0 1.640 1.640 1.680 1.640 1.700 150,000 247,600 1.6507 0.591 0.591 0.606 0.591 0.613 415,979 0.5952 0.61%
1996-11-22 0 1.630 1.630 1.640 1.450 1.650 404,000 635,300 1.5725 0.588 0.588 0.591 0.523 0.595 1,120,371 0.5670 12.41%
1996-11-21 0 1.450 1.410 1.420 1.420 1.490 650,000 943,380 1.4514 0.523 0.508 0.512 0.512 0.537 1,802,577 0.5234 0.00%
1996-11-20 0 1.450 1.450 1.600 1.300 1.580 10,960,000 13,843,220 1.2631 0.523 0.523 0.577 0.469 0.570 30,394,224 0.4555 20.83%
1996-11-19 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-18 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-15 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-14 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-13 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-12 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-11 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-08 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-07 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-06 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-05 1 1.200 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-11-04 0 1.200 1.200 1.220 1.200 1.200 80,000 96,000 1.2000 0.433 0.433 0.440 0.433 0.433 221,856 0.4327 0.00%
1996-11-01 0 1.200 1.190 1.210 1.190 1.210 1,092,000 1,310,400 1.2000 0.433 0.429 0.436 0.429 0.436 3,028,330 0.4327 0.00%
1996-10-31 0 1.200 1.190 1.200 1.200 1.200 100,000 120,000 1.2000 0.433 0.429 0.433 0.433 0.433 277,320 0.4327 0.00%
1996-10-30 0 1.200 1.190 1.220 - - 0 0 - 0.433 0.429 0.440 - - 0 - 0.00%
1996-10-29 0 1.200 1.180 1.210 1.200 1.200 200,000 240,000 1.2000 0.433 0.426 0.436 0.433 0.433 554,639 0.4327 0.00%
1996-10-28 0 1.200 1.200 1.210 1.200 1.200 86,000 103,200 1.2000 0.433 0.433 0.436 0.433 0.433 238,495 0.4327 0.00%
1996-10-25 0 1.200 1.200 1.210 1.200 1.200 230,000 276,000 1.2000 0.433 0.433 0.436 0.433 0.433 637,835 0.4327 -0.83%
1996-10-24 0 1.210 1.200 1.210 - - 0 0 - 0.436 0.433 0.436 - - 0 - 0.00%
1996-10-23 0 1.210 1.200 1.210 1.210 1.210 410,000 496,100 1.2100 0.436 0.433 0.436 0.436 0.436 1,137,010 0.4363 0.83%
1996-10-22 0 1.200 1.190 1.210 - - 0 0 - 0.433 0.429 0.436 - - 0 - 0.00%
1996-10-18 0 1.200 1.190 1.200 - - 0 0 - 0.433 0.429 0.433 - - 0 - 0.00%
1996-10-17 0 1.200 1.190 1.200 1.190 1.200 70,000 83,800 1.1971 0.433 0.429 0.433 0.429 0.433 194,124 0.4317 1.69%
1996-10-16 0 1.180 1.180 1.200 1.180 1.190 234,000 278,320 1.1894 0.426 0.426 0.433 0.426 0.429 648,928 0.4289 0.00%
1996-10-15 0 1.180 1.180 1.190 1.170 1.180 134,000 157,180 1.1730 0.426 0.426 0.429 0.422 0.426 371,608 0.4230 1.72%
1996-10-14 0 1.160 1.160 1.180 1.160 1.170 130,000 151,300 1.1638 0.418 0.418 0.426 0.418 0.422 360,515 0.4197 -0.85%
1996-10-11 0 1.170 1.170 1.180 1.170 1.170 412,000 482,040 1.1700 0.422 0.422 0.426 0.422 0.422 1,142,557 0.4219 0.00%
1996-10-10 0 1.170 1.170 1.190 1.170 1.190 190,000 224,660 1.1824 0.422 0.422 0.429 0.422 0.429 526,907 0.4264 0.00%
1996-10-09 0 1.170 1.170 1.180 1.170 1.180 144,000 168,500 1.1701 0.422 0.422 0.426 0.422 0.426 399,340 0.4219 0.00%
1996-10-08 0 1.170 1.170 1.180 1.170 1.170 132,000 154,440 1.1700 0.422 0.422 0.426 0.422 0.422 366,062 0.4219 0.00%
1996-10-07 0 1.170 1.170 1.180 1.170 1.170 268,000 313,560 1.1700 0.422 0.422 0.426 0.422 0.422 743,216 0.4219 -0.85%
1996-10-04 0 1.180 1.170 1.190 1.180 1.180 350,000 413,000 1.1800 0.426 0.422 0.429 0.426 0.426 970,618 0.4255 -0.84%
1996-10-03 0 1.190 1.180 1.190 1.180 1.190 252,000 297,560 1.1808 0.429 0.426 0.429 0.426 0.429 698,845 0.4258 0.85%
1996-10-02 0 1.180 1.180 1.200 1.180 1.180 394,000 464,920 1.1800 0.426 0.426 0.433 0.426 0.426 1,092,639 0.4255 -0.84%
1996-10-01 0 1.190 1.180 1.200 1.190 1.190 180,000 214,200 1.1900 0.429 0.426 0.433 0.429 0.429 499,175 0.4291 0.00%
1996-09-30 0 1.190 1.190 1.200 1.190 1.200 502,000 597,880 1.1910 0.429 0.429 0.433 0.429 0.433 1,392,144 0.4295 -0.83%
1996-09-27 0 1.200 1.190 1.200 1.200 1.250 1,558,000 1,876,200 1.2042 0.433 0.429 0.433 0.433 0.451 4,320,639 0.4342 0.84%
1996-09-26 0 1.190 1.190 1.230 1.190 1.320 1,906,000 2,325,780 1.2202 0.429 0.429 0.444 0.429 0.476 5,285,711 0.4400 0.85%
1996-09-25 0 1.180 1.180 1.230 1.180 1.350 2,106,000 2,551,600 1.2116 0.426 0.426 0.444 0.426 0.487 5,840,350 0.4369 53.25%
1996-09-24 1 0.770 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-09-23 1 0.770 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-09-20 0 0.770 0.770 - 0.770 0.770 40,000 30,800 0.7700 0.278 0.278 - 0.278 0.278 110,928 0.2777 -1.28%
1996-09-19 0 0.780 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1996-09-18 0 0.780 0.750 - - - 0 0 - 0.281 0.270 - - - 0 - 0.00%
1996-09-17 0 0.780 - - 0.780 0.780 30,000 23,400 0.7800 0.281 - - 0.281 0.281 83,196 0.2813 0.00%
1996-09-16 0 0.780 - 0.780 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
1996-09-13 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 0.281 - 0.281 0.281 0.281 27,732 0.2813 -2.50%
1996-09-12 0 0.800 - 0.800 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1996-09-11 0 0.800 - 0.840 - - 0 0 - 0.288 - 0.303 - - 0 - 0.00%
1996-09-10 0 0.800 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1996-09-09 0 0.800 0.780 - - - 0 0 - 0.288 0.281 - - - 0 - 0.00%
1996-09-06 0 0.800 0.760 - - - 0 0 - 0.288 0.274 - - - 0 - 0.00%
1996-09-05 0 0.800 0.760 - - - 0 0 - 0.288 0.274 - - - 0 - 0.00%
1996-09-04 0 0.800 0.800 - 0.720 0.720 360,000 272,400 0.7567 0.288 0.288 - 0.260 0.260 998,350 0.2729 0.00%
1996-09-03 0 0.800 0.760 - - - 0 0 - 0.288 0.274 - - - 0 - 0.00%
1996-09-02 0 0.800 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1996-08-30 0 0.800 0.760 - - - 0 0 - 0.288 0.274 - - - 0 - 0.00%
1996-08-29 0 0.800 - 0.830 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1996-08-28 0 0.800 0.760 0.830 - - 0 0 - 0.288 0.274 0.299 - - 0 - 0.00%
1996-08-27 0 0.800 0.760 - 0.800 0.800 40,000 32,000 0.8000 0.288 0.274 - 0.288 0.288 110,928 0.2885 0.00%
1996-08-23 0 0.800 0.760 0.830 - - 0 0 - 0.288 0.274 0.299 - - 0 - 0.00%
1996-08-22 0 0.800 0.760 0.820 - - 0 0 - 0.288 0.274 0.296 - - 0 - 0.00%
1996-08-21 0 0.800 0.760 0.810 0.800 0.800 8,000 6,400 0.8000 0.288 0.274 0.292 0.288 0.288 22,186 0.2885 0.00%
1996-08-20 0 0.800 0.760 0.820 - - 0 0 - 0.288 0.274 0.296 - - 0 - 0.00%
1996-08-19 0 0.800 0.760 - 0.800 0.800 6,000 4,800 0.8000 0.288 0.274 - 0.288 0.288 16,639 0.2885 -6.98%
1996-08-16 0 0.860 - - 0.860 0.860 400,000 344,000 0.8600 0.310 - - 0.310 0.310 1,109,278 0.3101 13.16%
1996-08-15 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-08-14 0 0.760 - - - - 1,000 680 0.6800 0.274 - - - - 2,773 0.2452 0.00%
1996-08-13 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-08-12 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-08-09 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-08-08 0 0.760 0.720 - - - 0 0 - 0.274 0.260 - - - 0 - 0.00%
1996-08-07 0 0.760 0.720 - - - 0 0 - 0.274 0.260 - - - 0 - 0.00%
1996-08-06 0 0.760 0.760 - - - 0 0 - 0.274 0.274 - - - 0 - 0.00%
1996-08-05 0 0.760 0.750 - - - 30,000 22,500 0.7500 0.274 0.270 - - - 83,196 0.2704 0.00%
1996-08-02 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-08-01 0 0.760 - - 0.760 0.760 10,000 7,600 0.7600 0.274 - - 0.274 0.274 27,732 0.2741 0.00%
1996-07-31 0 0.760 - - 0.760 0.760 55,000 41,730 0.7587 0.274 - - 0.274 0.274 152,526 0.2736 0.00%
1996-07-30 0 0.760 - 0.760 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
1996-07-29 0 0.760 0.740 0.780 0.760 0.760 532,000 404,320 0.7600 0.274 0.267 0.281 0.274 0.274 1,475,340 0.2741 0.00%
1996-07-26 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-25 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-24 0 0.760 - 0.860 - - 0 0 - 0.274 - 0.310 - - 0 - 0.00%
1996-07-23 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-22 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-19 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-18 0 0.760 0.720 - - - 0 0 - 0.274 0.260 - - - 0 - 0.00%
1996-07-17 0 0.760 0.720 0.800 - - 0 0 - 0.274 0.260 0.288 - - 0 - 0.00%
1996-07-16 0 0.760 0.720 0.760 - - 0 0 - 0.274 0.260 0.274 - - 0 - 0.00%
1996-07-15 0 0.760 0.730 0.770 - - 0 0 - 0.274 0.263 0.278 - - 0 - 0.00%
1996-07-12 0 0.760 0.760 0.770 0.750 0.750 250,000 187,500 0.7500 0.274 0.274 0.278 0.270 0.270 693,299 0.2704 0.00%
1996-07-11 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-10 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-09 0 0.760 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-07-08 0 0.760 0.760 - - - 0 0 - 0.274 0.274 - - - 0 - 0.00%
1996-07-05 0 0.760 0.760 - 0.760 0.760 12,000 9,120 0.7600 0.274 0.274 - 0.274 0.274 33,278 0.2741 -2.56%
1996-07-04 0 0.780 0.700 - - - 0 0 - 0.281 0.252 - - - 0 - 0.00%
1996-07-03 0 0.780 0.700 - - - 0 0 - 0.281 0.252 - - - 0 - 0.00%
1996-07-02 0 0.780 - 0.820 - - 0 0 - 0.281 - 0.296 - - 0 - 0.00%
1996-07-01 0 0.780 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1996-06-28 0 0.780 0.700 - - - 0 0 - 0.281 0.252 - - - 0 - 0.00%
1996-06-27 0 0.780 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1996-06-26 0 0.780 0.780 0.820 - - 0 0 - 0.281 0.281 0.296 - - 0 - 0.00%
1996-06-25 0 0.780 0.780 0.820 0.680 0.780 262,000 201,760 0.7701 0.281 0.281 0.296 0.245 0.281 726,577 0.2777 -4.88%
1996-06-24 0 0.820 - 0.820 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
1996-06-21 0 0.820 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1996-06-19 0 0.820 - - 0.820 0.820 24,000 19,680 0.8200 0.296 - - 0.296 0.296 66,557 0.2957 0.00%
1996-06-18 0 0.820 0.820 - - - 0 0 - 0.296 0.296 - - - 0 - 0.00%
1996-06-14 0 0.820 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1996-06-13 0 0.820 0.800 0.860 - - 0 0 - 0.296 0.288 0.310 - - 0 - 0.00%
1996-06-12 0 0.820 0.800 0.860 - - 0 0 - 0.296 0.288 0.310 - - 0 - 0.00%
1996-06-11 0 0.820 - 0.860 0.820 0.820 84,000 68,880 0.8200 0.296 - 0.310 0.296 0.296 232,948 0.2957 2.50%
1996-06-10 0 0.800 0.800 0.840 0.800 0.820 32,000 25,800 0.8063 0.288 0.288 0.303 0.288 0.296 88,742 0.2907 -2.44%
1996-06-07 0 0.820 - 0.820 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
1996-06-06 0 0.820 0.790 0.830 0.820 0.820 70,000 57,400 0.8200 0.296 0.285 0.299 0.296 0.296 194,124 0.2957 0.00%
1996-06-05 0 0.820 - 0.820 0.820 0.820 8,000 6,560 0.8200 0.296 - 0.296 0.296 0.296 22,186 0.2957 2.50%
1996-06-04 0 0.800 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1996-06-03 0 0.800 0.780 - - - 0 0 - 0.288 0.281 - - - 0 - 0.00%
1996-05-31 0 0.800 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1996-05-30 0 0.800 0.800 - 0.800 0.800 4,000 3,200 0.8000 0.288 0.288 - 0.288 0.288 11,093 0.2885 1.27%
1996-05-29 0 0.790 0.790 0.800 - - 0 0 - 0.285 0.285 0.288 - - 0 - 0.00%
1996-05-28 0 0.790 0.790 - 0.790 0.790 20,000 15,800 0.7900 0.285 0.285 - 0.285 0.285 55,464 0.2849 0.00%
1996-05-27 0 0.790 0.790 0.800 - - 300,000 237,000 0.7900 0.285 0.285 0.288 - - 831,959 0.2849 0.00%
1996-05-24 0 0.790 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-23 0 0.790 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-22 0 0.820 - 0.840 - - 0 0 - 0.285 - 0.292 - - 0 - 0.00%
1996-05-21 0 0.820 - 0.860 0.820 0.820 160,000 131,200 0.8200 0.285 - 0.299 0.285 0.285 460,561 0.2849 0.00%
1996-05-20 0 0.820 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-17 0 0.820 - - - - 150,000 123,000 0.8200 0.285 - - - - 431,776 0.2849 0.00%
1996-05-16 0 0.820 - - - - 1,500,000 1,230,000 0.8200 0.285 - - - - 4,317,760 0.2849 0.00%
1996-05-15 0 0.820 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-14 0 0.820 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-13 0 0.820 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-10 0 0.820 0.800 - - - 0 0 - 0.285 0.278 - - - 0 - 0.00%
1996-05-09 0 0.820 - 0.870 - - 0 0 - 0.285 - 0.302 - - 0 - 0.00%
1996-05-08 0 0.820 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-07 0 0.820 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-06 0 0.820 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1996-05-03 0 0.820 0.800 - - - 700,000 564,000 0.8057 0.285 0.278 - - - 2,014,955 0.2799 0.00%
1996-05-02 0 0.820 0.820 - - - 0 0 - 0.285 0.285 - - - 0 - 5.13%
1996-05-01 0 0.780 0.780 - 0.780 0.780 18,000 14,040 0.7800 0.271 0.271 - 0.271 0.271 51,813 0.2710 -2.50%
1996-04-30 0 0.800 0.800 0.840 - - 0 0 - 0.278 0.278 0.292 - - 0 - 0.00%
1996-04-29 0 0.800 0.800 - 0.800 0.800 52,000 41,600 0.8000 0.278 0.278 - 0.278 0.278 149,682 0.2779 0.00%
1996-04-26 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-25 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-24 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-23 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-22 0 0.800 - - 0.800 0.800 56,000 44,800 0.8000 0.278 - - 0.278 0.278 161,196 0.2779 0.00%
1996-04-19 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-18 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-17 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-16 0 0.800 - - 0.790 0.800 292,000 231,880 0.7941 0.278 - - 0.274 0.278 840,524 0.2759 0.00%
1996-04-15 0 0.800 - - 0.790 0.800 220,000 175,880 0.7995 0.278 - - 0.274 0.278 633,271 0.2777 2.56%
1996-04-12 0 0.780 - 0.780 - - 0 0 - 0.271 - 0.271 - - 0 - -1.27%
1996-04-11 0 0.790 - 0.790 0.790 0.790 20,000 15,800 0.7900 0.274 - 0.274 0.274 0.274 57,570 0.2744 -1.25%
1996-04-10 0 0.800 - 0.800 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-04-09 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1996-04-03 0 0.800 - 0.800 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1996-04-02 0 0.800 - 0.800 0.800 0.800 80,000 64,000 0.8000 0.278 - 0.278 0.278 0.278 230,281 0.2779 1.27%
1996-04-01 0 0.790 - - 0.790 0.790 180,000 142,200 0.7900 0.274 - - 0.274 0.274 518,131 0.2744 0.00%
1996-03-29 0 0.790 - 0.800 - - 0 0 - 0.274 - 0.278 - - 0 - 0.00%
1996-03-28 0 0.790 - - 0.790 0.790 62,000 48,980 0.7900 0.274 - - 0.274 0.274 178,467 0.2744 0.00%
1996-03-27 0 0.790 - 0.790 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
1996-03-26 0 0.790 - 0.800 - - 0 0 - 0.274 - 0.278 - - 0 - 0.00%
1996-03-25 0 0.790 - 0.830 0.790 0.790 398,000 314,420 0.7900 0.274 - 0.288 0.274 0.274 1,145,646 0.2744 0.00%
1996-03-22 0 0.790 - 0.790 - - 0 0 - 0.274 - 0.274 - - 0 - -4.82%
1996-03-21 0 0.830 0.830 0.840 0.740 0.760 16,000 12,080 0.7550 0.288 0.288 0.292 0.257 0.264 46,056 0.2623 6.41%
1996-03-20 0 0.780 0.760 - 0.760 0.780 224,000 173,720 0.7755 0.271 0.264 - 0.264 0.271 644,786 0.2694 0.00%
1996-03-19 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-03-18 0 0.780 - 0.780 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
1996-03-15 0 0.780 0.780 - 0.770 0.770 20,000 15,400 0.7700 0.271 0.271 - 0.267 0.267 57,570 0.2675 0.00%
1996-03-14 0 0.780 0.700 0.780 - - 0 0 - 0.271 0.243 0.271 - - 0 - 0.00%
1996-03-13 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-03-12 0 0.780 - 0.810 0.760 0.780 442,000 341,360 0.7723 0.271 - 0.281 0.264 0.271 1,272,300 0.2683 0.00%
1996-03-11 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-03-08 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-03-07 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-03-06 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-03-05 0 0.780 - 0.780 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
1996-03-04 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-03-01 0 0.780 0.760 0.800 0.760 0.780 170,000 132,400 0.7788 0.271 0.264 0.278 0.264 0.271 489,346 0.2706 2.63%
1996-02-29 0 0.760 0.760 - 0.720 0.760 42,000 31,840 0.7581 0.264 0.264 - 0.250 0.264 120,897 0.2634 0.00%
1996-02-28 0 0.760 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1996-02-27 0 0.760 0.760 0.790 0.760 0.760 10,000 7,600 0.7600 0.264 0.264 0.274 0.264 0.264 28,785 0.2640 -3.80%
1996-02-26 0 0.790 - 0.790 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
1996-02-23 0 0.790 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-02-22 0 0.790 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-02-16 0 0.790 - 0.800 - - 0 0 - 0.274 - 0.278 - - 0 - 0.00%
1996-02-15 0 0.790 0.760 0.800 - - 0 0 - 0.274 0.264 0.278 - - 0 - 0.00%
1996-02-14 0 0.790 - 0.800 0.790 0.790 80,000 63,200 0.7900 0.274 - 0.278 0.274 0.274 230,281 0.2744 0.00%
1996-02-13 0 0.790 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-02-12 0 0.790 - 0.800 0.790 0.790 40,000 31,600 0.7900 0.274 - 0.278 0.274 0.274 115,140 0.2744 0.00%
1996-02-09 0 0.790 0.760 0.800 - - 0 0 - 0.274 0.264 0.278 - - 0 - 0.00%
1996-02-08 0 0.790 - 0.800 0.790 0.790 100,000 79,000 0.7900 0.274 - 0.278 0.274 0.274 287,851 0.2744 0.00%
1996-02-07 0 0.790 - 0.800 - - 0 0 - 0.274 - 0.278 - - 0 - 0.00%
1996-02-06 0 0.790 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-02-05 0 0.790 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-02-02 0 0.790 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1996-02-01 0 0.790 - 0.800 - - 0 0 - 0.274 - 0.278 - - 0 - 0.00%
1996-01-31 0 0.790 - - - - 3,000,000 2,340,000 0.7800 0.274 - - - - 8,635,520 0.2710 0.00%
1996-01-30 0 0.790 - 0.800 0.790 0.790 155,000 122,380 0.7895 0.274 - 0.278 0.274 0.274 446,169 0.2743 -1.25%
1996-01-29 0 0.800 - 0.810 - - 0 0 - 0.278 - 0.281 - - 0 - 0.00%
1996-01-26 0 0.800 - - - - 306,000 238,680 0.7800 0.278 - - - - 880,823 0.2710 0.00%
1996-01-25 0 0.800 - - 0.780 0.800 200,000 158,000 0.7900 0.278 - - 0.271 0.278 575,701 0.2744 2.56%
1996-01-24 0 0.780 - 0.820 0.780 0.780 250,000 195,000 0.7800 0.271 - 0.285 0.271 0.271 719,627 0.2710 0.00%
1996-01-23 0 0.780 - 0.820 - - 0 0 - 0.271 - 0.285 - - 0 - 0.00%
1996-01-22 0 0.780 0.760 0.810 - - 0 0 - 0.271 0.264 0.281 - - 0 - 0.00%
1996-01-19 0 0.780 - 0.800 - - 0 0 - 0.271 - 0.278 - - 0 - 0.00%
1996-01-18 0 0.780 0.760 0.800 0.780 0.780 101,000 78,700 0.7792 0.271 0.264 0.278 0.271 0.271 290,729 0.2707 0.00%
1996-01-17 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-01-16 0 0.780 0.760 0.800 - - 0 0 - 0.271 0.264 0.278 - - 0 - 0.00%
1996-01-15 0 0.780 0.760 0.800 0.780 0.780 370,000 288,600 0.7800 0.271 0.264 0.278 0.271 0.271 1,065,048 0.2710 0.00%
1996-01-12 0 0.780 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1996-01-11 0 0.780 - 0.810 - - 0 0 - 0.271 - 0.281 - - 0 - 0.00%
1996-01-10 0 0.780 0.750 0.800 0.750 0.780 96,000 74,820 0.7794 0.271 0.261 0.278 0.261 0.271 276,337 0.2708 0.00%
1996-01-09 0 0.780 0.750 0.810 - - 0 0 - 0.271 0.261 0.281 - - 0 - 0.00%
1996-01-08 0 0.780 0.750 0.800 0.760 0.780 160,000 123,400 0.7713 0.271 0.261 0.278 0.264 0.271 460,561 0.2679 2.63%
1996-01-05 0 0.760 0.750 0.800 - - 0 0 - 0.264 0.261 0.278 - - 0 - 0.00%
1996-01-04 0 0.760 0.720 0.800 - - 0 0 - 0.264 0.250 0.278 - - 0 - 0.00%
1996-01-03 0 0.760 0.750 0.800 0.760 0.760 180,000 136,800 0.7600 0.264 0.261 0.278 0.264 0.264 518,131 0.2640 0.00%
1996-01-02 0 0.760 0.750 0.800 - - 0 0 - 0.264 0.261 0.278 - - 0 - 0.00%
1995-12-29 0 0.760 0.750 0.800 0.760 0.760 100,000 76,000 0.7600 0.264 0.261 0.278 0.264 0.264 287,851 0.2640 1.33%
1995-12-28 0 0.750 0.730 - - - 0 0 - 0.261 0.254 - - - 0 - 0.00%
1995-12-27 0 0.750 0.750 0.790 0.710 0.750 412,000 308,920 0.7498 0.261 0.261 0.274 0.247 0.261 1,185,945 0.2605 0.00%
1995-12-22 0 0.750 0.700 - 0.730 0.750 236,000 174,560 0.7397 0.261 0.243 - 0.254 0.261 679,328 0.2570 0.00%
1995-12-21 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 0.261 0.247 0.261 0.261 0.261 287,851 0.2606 -5.06%
1995-12-20 0 0.790 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1995-12-19 0 0.790 0.750 - - - 0 0 - 0.274 0.261 - - - 0 - 0.00%
1995-12-18 0 0.790 0.790 - - - 0 0 - 0.274 0.274 - - - 0 - 0.00%
1995-12-15 0 0.790 - - 0.780 0.790 130,000 101,600 0.7815 0.274 - - 0.271 0.274 374,206 0.2715 0.00%
1995-12-14 0 0.790 - 0.800 0.780 0.790 160,000 125,400 0.7838 0.274 - 0.278 0.271 0.274 460,561 0.2723 0.00%
1995-12-13 0 0.790 - 0.820 0.780 0.790 248,000 195,120 0.7868 0.274 - 0.285 0.271 0.274 713,870 0.2733 0.00%
1995-12-12 0 0.790 - - 0.790 0.790 100,000 79,000 0.7900 0.274 - - 0.274 0.274 287,851 0.2744 0.00%
1995-12-11 0 0.790 0.780 0.820 0.780 0.790 214,000 167,420 0.7823 0.274 0.271 0.285 0.271 0.274 616,000 0.2718 0.00%
1995-12-08 0 0.790 0.740 - 0.790 0.790 100,000 79,000 0.7900 0.274 0.257 - 0.274 0.274 287,851 0.2744 0.00%
1995-12-07 0 0.790 0.780 0.790 0.780 0.790 162,000 126,480 0.7807 0.274 0.271 0.274 0.271 0.274 466,318 0.2712 1.28%
1995-12-06 0 0.780 0.780 0.800 0.780 0.780 130,000 101,400 0.7800 0.271 0.271 0.278 0.271 0.271 374,206 0.2710 0.00%
1995-12-05 0 0.780 0.760 0.800 - - 0 0 - 0.271 0.264 0.278 - - 0 - 0.00%
1995-12-04 0 0.780 0.760 0.820 0.780 0.780 90,000 70,200 0.7800 0.271 0.264 0.285 0.271 0.271 259,066 0.2710 -2.50%
1995-12-01 0 0.800 - 0.800 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1995-11-30 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1995-11-29 0 0.800 0.780 0.810 - - 0 0 - 0.278 0.271 0.281 - - 0 - 0.00%
1995-11-28 0 0.800 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1995-11-27 0 0.800 0.760 0.810 - - 0 0 - 0.278 0.264 0.281 - - 0 - 0.00%
1995-11-24 0 0.800 - 0.800 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1995-11-23 0 0.800 0.760 0.820 - - 0 0 - 0.278 0.264 0.285 - - 0 - 0.00%
1995-11-22 0 0.800 0.760 0.800 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
1995-11-21 0 0.800 0.760 0.800 0.800 0.810 150,000 120,500 0.8033 0.278 0.264 0.278 0.278 0.281 431,776 0.2791 -2.44%
1995-11-20 0 0.820 0.770 0.820 0.750 0.820 254,000 196,480 0.7735 0.285 0.267 0.285 0.261 0.285 731,141 0.2687 7.89%
1995-11-17 0 0.760 0.730 0.780 0.730 0.760 114,000 86,460 0.7584 0.264 0.254 0.271 0.254 0.264 328,150 0.2635 0.00%
1995-11-16 0 0.760 - 0.760 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
1995-11-15 0 0.760 0.730 0.760 - - 0 0 - 0.264 0.254 0.264 - - 0 - 0.00%
1995-11-14 0 0.760 0.730 - - - 0 0 - 0.264 0.254 - - - 0 - 0.00%
1995-11-13 0 0.760 0.750 0.780 0.760 0.760 556,000 422,560 0.7600 0.264 0.261 0.271 0.264 0.264 1,600,450 0.2640 0.00%
1995-11-10 0 0.760 0.760 0.790 0.760 0.760 192,000 145,920 0.7600 0.264 0.264 0.274 0.264 0.264 552,673 0.2640 0.00%
1995-11-09 0 0.760 - 0.780 0.760 0.760 100,000 76,000 0.7600 0.264 - 0.271 0.264 0.264 287,851 0.2640 -2.56%
1995-11-08 0 0.780 0.760 0.780 - - 0 0 - 0.271 0.264 0.271 - - 0 - 0.00%
1995-11-07 0 0.780 - 0.800 - - 0 0 - 0.271 - 0.278 - - 0 - 0.00%
1995-11-06 0 0.780 0.760 0.800 0.760 0.780 90,000 69,200 0.7689 0.271 0.264 0.278 0.264 0.271 259,066 0.2671 2.63%
1995-11-03 0 0.760 0.760 0.780 - - 0 0 - 0.264 0.264 0.271 - - 0 - 0.00%
1995-11-02 0 0.760 0.750 0.770 0.750 0.760 92,000 69,420 0.7546 0.264 0.261 0.267 0.261 0.264 264,823 0.2621 1.33%
1995-10-31 0 0.750 0.750 0.780 0.750 0.750 52,000 39,000 0.7500 0.261 0.261 0.271 0.261 0.261 149,682 0.2606 -5.06%
1995-10-30 0 0.790 - 0.790 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
1995-10-27 0 0.790 - 0.800 0.780 0.790 100,000 78,500 0.7850 0.274 - 0.278 0.271 0.274 287,851 0.2727 1.28%
1995-10-26 0 0.780 0.750 0.800 0.760 0.780 268,000 206,680 0.7712 0.271 0.261 0.278 0.264 0.271 771,440 0.2679 4.00%
1995-10-25 0 0.750 0.730 0.750 - - 0 0 - 0.261 0.254 0.261 - - 0 - -2.60%
1995-10-24 0 0.770 - 0.770 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1995-10-23 0 0.770 0.720 0.800 0.750 0.780 196,000 150,320 0.7669 0.267 0.250 0.278 0.261 0.271 564,187 0.2664 2.67%
1995-10-20 0 0.750 - 0.750 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1995-10-19 0 0.750 - 0.760 0.720 0.760 170,000 127,000 0.7471 0.261 - 0.264 0.250 0.264 489,346 0.2595 1.35%
1995-10-18 0 0.740 - 0.740 - - 0 0 - 0.257 - 0.257 - - 0 - -1.33%
1995-10-17 0 0.750 - 0.750 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1995-10-16 0 0.750 0.710 0.770 - - 0 0 - 0.261 0.247 0.267 - - 0 - 0.00%
1995-10-13 0 0.750 - 0.780 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1995-10-12 0 0.750 0.700 0.780 - - 0 0 - 0.261 0.243 0.271 - - 0 - 0.00%
1995-10-11 0 0.750 - 0.780 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1995-10-10 0 0.750 - 0.750 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1995-10-09 0 0.750 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1995-10-06 0 0.750 - 0.770 - - 0 0 - 0.261 - 0.267 - - 0 - 0.00%
1995-10-05 0 0.750 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1995-10-04 0 0.750 - 0.780 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1995-10-03 0 0.750 - 0.760 - - 0 0 - 0.261 - 0.264 - - 0 - 0.00%
1995-10-02 0 0.750 - 0.760 - - 0 0 - 0.261 - 0.264 - - 0 - 0.00%
1995-09-29 0 0.750 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1995-09-28 0 0.750 - 0.760 0.750 0.750 2,000 1,500 0.7500 0.261 - 0.264 0.261 0.261 5,757 0.2606 0.00%
1995-09-27 0 0.750 - 0.780 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1995-09-26 0 0.750 - 0.750 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1995-09-25 0 0.750 - 0.760 - - 0 0 - 0.261 - 0.264 - - 0 - 0.00%
1995-09-22 0 0.750 - 0.770 - - 0 0 - 0.261 - 0.267 - - 0 - 0.00%
1995-09-21 0 0.750 - 0.780 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1995-09-20 0 0.750 - 0.780 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1995-09-19 0 0.750 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1995-09-18 0 0.750 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1995-09-15 0 0.750 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1995-09-14 0 0.750 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1995-09-13 0 0.750 0.750 0.780 - - 0 0 - 0.261 0.261 0.271 - - 0 - 0.00%
1995-09-12 0 0.750 - 0.780 - - 0 0 - 0.261 - 0.271 - - 0 - 0.00%
1995-09-11 0 0.750 0.750 0.780 0.740 0.750 100,000 74,500 0.7450 0.261 0.261 0.271 0.257 0.261 287,851 0.2588 1.35%
1995-09-08 0 0.740 0.700 0.760 - - 0 0 - 0.257 0.243 0.264 - - 0 - 0.00%
1995-09-07 0 0.750 0.750 0.790 0.750 0.750 150,000 112,500 0.7500 0.257 0.257 0.271 0.257 0.257 437,611 0.2571 0.00%
1995-09-06 0 0.750 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1995-09-05 0 0.750 - 0.760 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
1995-09-04 0 0.750 0.730 0.750 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
1995-09-01 0 0.750 - 0.750 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1995-08-31 0 0.750 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1995-08-30 0 0.750 - 0.790 - - 40,000 28,000 0.7000 0.257 - 0.271 - - 116,696 0.2399 0.00%
1995-08-29 0 0.750 0.750 0.780 0.750 0.750 38,000 28,500 0.7500 0.257 0.257 0.267 0.257 0.257 110,861 0.2571 4.17%
1995-08-25 0 0.720 0.720 0.760 - - 0 0 - 0.247 0.247 0.261 - - 0 - 10.77%
1995-08-24 0 0.650 0.650 - 0.650 0.650 2,000 1,300 0.6500 0.223 0.223 - 0.223 0.223 5,835 0.2228 -7.14%
1995-08-23 0 0.700 0.700 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
1995-08-22 0 0.700 0.700 - 0.700 0.700 24,000 16,800 0.7000 0.240 0.240 - 0.240 0.240 70,018 0.2399 -2.78%
1995-08-21 0 0.720 0.720 0.740 0.720 0.720 26,000 18,720 0.7200 0.247 0.247 0.254 0.247 0.247 75,853 0.2468 -2.70%
1995-08-18 0 0.740 0.700 0.780 - - 0 0 - 0.254 0.240 0.267 - - 0 - 0.00%
1995-08-17 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.254 0.247 0.254 0.254 0.254 29,174 0.2537 0.00%
1995-08-16 0 0.740 0.740 0.800 0.740 0.740 10,000 7,400 0.7400 0.254 0.254 0.274 0.254 0.254 29,174 0.2537 -2.63%
1995-08-15 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.261 0.261 0.267 0.261 0.261 58,348 0.2605 0.00%
1995-08-14 0 0.760 0.730 0.800 0.730 0.800 70,000 53,080 0.7583 0.261 0.250 0.274 0.250 0.274 204,218 0.2599 0.00%
1995-08-11 0 0.760 0.720 0.760 0.760 0.760 30,000 22,800 0.7600 0.261 0.247 0.261 0.261 0.261 87,522 0.2605 -2.56%
1995-08-10 0 0.780 0.740 0.800 0.780 0.780 34,000 26,520 0.7800 0.267 0.254 0.274 0.267 0.267 99,192 0.2674 2.63%
1995-08-09 0 0.760 0.720 0.780 - - 0 0 - 0.261 0.247 0.267 - - 0 - 0.00%
1995-08-08 0 0.760 0.720 - - - 0 0 - 0.261 0.247 - - - 0 - 0.00%
1995-08-07 0 0.760 0.730 0.800 - - 0 0 - 0.261 0.250 0.274 - - 0 - 0.00%
1995-08-04 0 0.760 0.750 0.800 0.760 0.760 122,000 92,720 0.7600 0.261 0.257 0.274 0.261 0.261 355,923 0.2605 4.11%
1995-08-03 0 0.730 0.730 0.760 - - 0 0 - 0.250 0.250 0.261 - - 0 - 1.39%
1995-08-02 0 0.720 0.720 0.760 0.720 0.730 30,000 21,680 0.7227 0.247 0.247 0.261 0.247 0.250 87,522 0.2477 0.00%
1995-08-01 0 0.720 0.720 0.760 0.720 0.720 100,000 72,000 0.7200 0.247 0.247 0.261 0.247 0.247 291,741 0.2468 0.00%
1995-07-31 0 0.720 0.690 - 0.720 0.720 106,000 76,320 0.7200 0.247 0.237 - 0.247 0.247 309,245 0.2468 0.00%
1995-07-28 0 0.720 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
1995-07-27 0 0.720 - - 0.720 0.720 100,000 72,000 0.7200 0.247 - - 0.247 0.247 291,741 0.2468 0.00%
1995-07-26 0 0.720 0.680 - - - 0 0 - 0.247 0.233 - - - 0 - 0.00%
1995-07-25 0 0.720 0.700 - - - 0 0 - 0.247 0.240 - - - 0 - 0.00%
1995-07-24 0 0.720 0.710 - 0.720 0.720 42,000 30,240 0.7200 0.247 0.243 - 0.247 0.247 122,531 0.2468 0.00%
1995-07-21 0 0.720 0.700 - - - 0 0 - 0.247 0.240 - - - 0 - 0.00%
1995-07-20 0 0.720 0.680 0.760 0.720 0.720 50,000 36,000 0.7200 0.247 0.233 0.261 0.247 0.247 145,870 0.2468 0.00%
1995-07-19 0 0.720 0.680 - - - 0 0 - 0.247 0.233 - - - 0 - 0.00%
1995-07-18 0 0.720 0.690 - - - 0 0 - 0.247 0.237 - - - 0 - 0.00%
1995-07-17 0 0.720 0.690 - 0.710 0.720 140,000 99,800 0.7129 0.247 0.237 - 0.243 0.247 408,437 0.2443 1.41%
1995-07-14 0 0.710 0.690 0.720 0.700 0.710 84,000 59,300 0.7060 0.243 0.237 0.247 0.240 0.243 245,062 0.2420 0.00%
1995-07-13 0 0.710 0.690 0.720 0.680 0.710 226,000 157,620 0.6974 0.243 0.237 0.247 0.233 0.243 659,334 0.2391 1.43%
1995-07-12 0 0.700 0.680 0.710 0.700 0.700 146,000 102,200 0.7000 0.240 0.233 0.243 0.240 0.240 425,941 0.2399 0.00%
1995-07-11 0 0.700 0.680 0.740 0.700 0.700 32,000 22,400 0.7000 0.240 0.233 0.254 0.240 0.240 93,357 0.2399 2.94%
1995-07-10 0 0.680 0.680 - - - 900,000 612,000 0.6800 0.233 0.233 - - - 2,625,665 0.2331 0.00%
1995-07-07 0 0.680 0.680 0.700 0.680 0.680 210,000 142,800 0.6800 0.233 0.233 0.240 0.233 0.233 612,655 0.2331 0.00%
1995-07-06 0 0.680 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1995-07-05 0 0.680 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1995-07-04 0 0.680 - 0.700 - - 0 0 - 0.233 - 0.240 - - 0 - 0.00%
1995-07-03 0 0.680 0.680 0.690 0.680 0.680 88,000 59,840 0.6800 0.233 0.233 0.237 0.233 0.233 256,732 0.2331 0.00%
1995-06-30 0 0.680 0.660 0.700 - - 0 0 - 0.233 0.226 0.240 - - 0 - 0.00%
1995-06-29 0 0.680 0.680 0.690 0.680 0.680 220,000 149,600 0.6800 0.233 0.233 0.237 0.233 0.233 641,829 0.2331 0.00%
1995-06-28 0 0.680 0.680 0.700 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
1995-06-27 0 0.680 - 0.690 0.680 0.680 30,000 20,400 0.6800 0.233 - 0.237 0.233 0.233 87,522 0.2331 0.00%
1995-06-26 0 0.680 0.680 - 0.680 0.680 194,000 131,920 0.6800 0.233 0.233 - 0.233 0.233 565,977 0.2331 0.00%
1995-06-23 0 0.680 0.650 0.680 - - 0 0 - 0.233 0.223 0.233 - - 0 - -1.45%
1995-06-22 0 0.690 - 0.690 - - 460,000 312,800 0.6800 0.237 - 0.237 - - 1,342,007 0.2331 0.00%
1995-06-21 0 0.690 0.690 0.700 0.680 0.690 32,000 21,960 0.6863 0.237 0.237 0.240 0.233 0.237 93,357 0.2352 0.00%
1995-06-20 0 0.690 - 0.700 - - 0 0 - 0.237 - 0.240 - - 0 - 0.00%
1995-06-16 0 0.690 - 0.690 - - 720,000 489,600 0.6800 0.237 - 0.237 - - 2,100,532 0.2331 -1.43%
1995-06-15 0 0.700 - 0.700 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1995-06-14 0 0.700 - 0.700 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1995-06-13 0 0.700 0.680 0.700 - - 0 0 - 0.240 0.233 0.240 - - 0 - 0.00%
1995-06-12 0 0.700 - - 0.700 0.700 128,000 89,600 0.7000 0.240 - - 0.240 0.240 373,428 0.2399 0.00%
1995-06-09 0 0.700 0.700 0.730 0.660 0.690 198,000 132,700 0.6702 0.240 0.240 0.250 0.226 0.237 577,646 0.2297 4.48%
1995-06-08 0 0.670 0.660 0.670 0.670 0.670 146,000 97,820 0.6700 0.230 0.226 0.230 0.230 0.230 425,941 0.2297 -1.47%
1995-06-07 0 0.680 0.670 0.690 0.670 0.680 700,000 471,000 0.6729 0.233 0.230 0.237 0.230 0.233 2,042,184 0.2306 -1.45%
1995-06-06 0 0.690 0.680 0.690 - - 0 0 - 0.237 0.233 0.237 - - 0 - -1.43%
1995-06-05 0 0.700 - 0.700 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1995-06-01 0 0.700 - 0.700 0.700 0.700 38,000 26,600 0.7000 0.240 - 0.240 0.240 0.240 110,861 0.2399 4.48%
1995-05-31 0 0.700 0.700 0.720 - - 0 0 - 0.230 0.230 0.236 - - 0 - 0.00%
1995-05-30 0 0.700 0.700 0.730 0.700 0.700 54,000 37,800 0.7000 0.230 0.230 0.239 0.230 0.230 164,594 0.2297 0.00%
1995-05-29 0 0.700 0.690 0.730 0.700 0.700 96,000 67,200 0.7000 0.230 0.226 0.239 0.230 0.230 292,611 0.2297 0.00%
1995-05-26 0 0.700 - - 0.700 0.700 1,818,000 1,272,600 0.7000 0.230 - - 0.230 0.230 5,541,329 0.2297 -1.41%
1995-05-25 0 0.710 - 0.710 0.710 0.710 50,000 35,500 0.7100 0.233 - 0.233 0.233 0.233 152,402 0.2329 0.00%
1995-05-24 0 0.710 - 0.710 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1995-05-23 0 0.710 0.700 - 0.710 0.710 514,000 359,940 0.7003 0.233 0.230 - 0.233 0.233 1,566,690 0.2297 1.43%
1995-05-22 0 0.700 0.700 0.710 0.700 0.700 350,000 245,000 0.7000 0.230 0.230 0.233 0.230 0.230 1,066,812 0.2297 0.00%
1995-05-19 0 0.700 - 0.720 0.700 0.700 718,000 502,600 0.7000 0.230 - 0.236 0.230 0.230 2,188,490 0.2297 0.00%
1995-05-18 0 0.700 - 0.720 - - 0 0 - 0.230 - 0.236 - - 0 - 0.00%
1995-05-17 0 0.700 0.690 - 0.700 0.700 200,000 140,000 0.7000 0.230 0.226 - 0.230 0.230 609,607 0.2297 0.00%
1995-05-16 0 0.700 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-05-15 0 0.700 - 0.730 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
1995-05-12 0 0.700 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-05-11 0 0.700 - 0.720 - - 0 0 - 0.230 - 0.236 - - 0 - 0.00%
1995-05-10 0 0.700 0.650 0.700 0.710 0.710 78,000 55,380 0.7100 0.230 0.213 0.230 0.233 0.233 237,747 0.2329 0.00%
1995-05-09 0 0.700 - 0.710 - - 0 0 - 0.230 - 0.233 - - 0 - 0.00%
1995-05-08 0 0.700 - 0.710 - - 0 0 - 0.230 - 0.233 - - 0 - 0.00%
1995-05-05 0 0.700 0.700 - 0.690 0.700 1,920,000 1,341,400 0.6986 0.230 0.230 - 0.226 0.230 5,852,228 0.2292 0.00%
1995-05-04 0 0.700 0.700 0.710 0.700 0.700 160,000 112,000 0.7000 0.230 0.230 0.233 0.230 0.230 487,686 0.2297 0.00%
1995-05-03 0 0.700 0.700 0.730 0.700 0.700 12,000 8,400 0.7000 0.230 0.230 0.239 0.230 0.230 36,576 0.2297 0.00%
1995-05-02 0 0.700 0.700 0.730 - - 0 0 - 0.230 0.230 0.239 - - 0 - 0.00%
1995-05-01 0 0.700 0.700 0.730 0.700 0.700 170,000 119,000 0.7000 0.230 0.230 0.239 0.230 0.230 518,166 0.2297 0.00%
1995-04-28 0 0.700 - 0.730 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
1995-04-27 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.230 0.230 0.236 0.230 0.230 152,402 0.2297 0.00%
1995-04-26 0 0.700 0.700 0.710 0.700 0.700 130,000 91,000 0.7000 0.230 0.230 0.233 0.230 0.230 396,245 0.2297 -1.41%
1995-04-25 0 0.710 0.700 0.730 0.730 0.730 30,000 21,900 0.7300 0.233 0.230 0.239 0.239 0.239 91,441 0.2395 1.43%
1995-04-24 0 0.700 0.700 0.730 0.700 0.700 1,950,000 1,365,000 0.7000 0.230 0.230 0.239 0.230 0.230 5,943,670 0.2297 0.00%
1995-04-21 0 0.700 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-04-20 0 0.700 0.700 - 0.700 0.700 50,000 35,000 0.7000 0.230 0.230 - 0.230 0.230 152,402 0.2297 -1.41%
1995-04-19 0 0.710 0.700 0.720 - - 0 0 - 0.233 0.230 0.236 - - 0 - 0.00%
1995-04-18 0 0.710 0.700 0.730 - - 0 0 - 0.233 0.230 0.239 - - 0 - 0.00%
1995-04-13 0 0.710 0.700 - - - 0 0 - 0.233 0.230 - - - 0 - 0.00%
1995-04-12 0 0.710 0.710 0.730 0.710 0.710 50,000 35,500 0.7100 0.233 0.233 0.239 0.233 0.233 152,402 0.2329 -2.74%
1995-04-11 0 0.730 0.700 - - - 0 0 - 0.239 0.230 - - - 0 - 0.00%
1995-04-10 0 0.730 0.700 - - - 0 0 - 0.239 0.230 - - - 0 - 0.00%
1995-04-07 0 0.730 0.700 - - - 0 0 - 0.239 0.230 - - - 0 - 0.00%
1995-04-06 0 0.730 0.700 - - - 0 0 - 0.239 0.230 - - - 0 - 0.00%
1995-04-04 0 0.730 0.710 - - - 0 0 - 0.239 0.233 - - - 0 - 0.00%
1995-04-03 0 0.730 0.700 0.770 0.730 0.730 200,000 146,000 0.7300 0.239 0.230 0.253 0.239 0.239 609,607 0.2395 0.00%
1995-03-31 0 0.730 0.720 0.770 - - 0 0 - 0.239 0.236 0.253 - - 0 - 0.00%
1995-03-30 0 0.730 0.710 0.770 - - 0 0 - 0.239 0.233 0.253 - - 0 - 0.00%
1995-03-29 0 0.730 0.730 0.770 0.730 0.750 326,000 240,380 0.7374 0.239 0.239 0.253 0.239 0.246 993,660 0.2419 -3.95%
1995-03-28 0 0.760 0.750 0.770 0.760 0.760 50,000 38,000 0.7600 0.249 0.246 0.253 0.249 0.249 152,402 0.2493 0.00%
1995-03-27 0 0.760 0.720 0.800 0.760 0.760 96,000 72,960 0.7600 0.249 0.236 0.262 0.249 0.249 292,611 0.2493 2.70%
1995-03-24 0 0.740 0.720 - 0.740 0.740 96,000 71,040 0.7400 0.243 0.236 - 0.243 0.243 292,611 0.2428 1.37%
1995-03-23 0 0.730 0.730 - 0.720 0.730 144,000 104,620 0.7265 0.239 0.239 - 0.236 0.239 438,917 0.2384 1.39%
1995-03-22 0 0.720 0.710 0.740 0.720 0.720 20,000 14,400 0.7200 0.236 0.233 0.243 0.236 0.236 60,961 0.2362 2.86%
1995-03-21 0 0.700 0.700 0.720 0.700 0.700 814,000 569,800 0.7000 0.230 0.230 0.236 0.230 0.230 2,481,101 0.2297 0.00%
1995-03-20 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.230 0.230 0.233 0.230 0.230 121,921 0.2297 -1.41%
1995-03-17 0 0.710 0.700 0.710 0.710 0.710 110,000 78,100 0.7100 0.233 0.230 0.233 0.233 0.233 335,284 0.2329 0.00%
1995-03-16 0 0.710 0.710 0.720 0.700 0.710 586,000 410,300 0.7002 0.233 0.233 0.236 0.230 0.233 1,786,149 0.2297 1.43%
1995-03-15 0 0.700 0.700 0.720 - - 0 0 - 0.230 0.230 0.236 - - 0 - 0.00%
1995-03-14 0 0.700 0.700 0.720 0.700 0.700 300,000 210,000 0.7000 0.230 0.230 0.236 0.230 0.230 914,411 0.2297 0.00%
1995-03-13 0 0.700 0.700 0.710 0.700 0.700 264,000 184,800 0.7000 0.230 0.230 0.233 0.230 0.230 804,681 0.2297 0.00%
1995-03-10 0 0.700 0.700 0.710 0.700 0.700 350,000 245,000 0.7000 0.230 0.230 0.233 0.230 0.230 1,066,812 0.2297 -1.41%
1995-03-09 0 0.710 0.700 0.720 0.710 0.710 128,000 90,880 0.7100 0.233 0.230 0.236 0.233 0.233 390,149 0.2329 1.43%
1995-03-08 0 0.700 0.700 0.720 0.700 0.700 500,000 350,000 0.7000 0.230 0.230 0.236 0.230 0.230 1,524,018 0.2297 -2.78%
1995-03-07 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 0.236 0.230 0.236 0.236 0.236 36,576 0.2362 0.00%
1995-03-06 0 0.720 - 0.760 - - 0 0 - 0.236 - 0.249 - - 0 - 0.00%
1995-03-03 0 0.720 0.700 0.760 0.710 0.720 100,000 71,500 0.7150 0.236 0.230 0.249 0.233 0.236 304,804 0.2346 2.86%
1995-03-02 0 0.700 0.700 0.720 0.700 0.710 590,000 413,500 0.7008 0.230 0.230 0.236 0.230 0.233 1,798,341 0.2299 0.00%
1995-03-01 0 0.700 0.690 - 0.690 0.700 800,000 556,000 0.6950 0.230 0.226 - 0.226 0.230 2,438,429 0.2280 0.00%
1995-02-28 0 0.700 0.700 0.710 0.690 0.700 538,000 374,500 0.6961 0.230 0.230 0.233 0.226 0.230 1,639,843 0.2284 0.00%
1995-02-27 0 0.700 - 0.700 0.690 0.700 52,000 35,900 0.6904 0.230 - 0.230 0.226 0.230 158,498 0.2265 1.45%
1995-02-24 0 0.690 - 0.700 0.690 0.690 82,000 56,580 0.6900 0.226 - 0.230 0.226 0.226 249,939 0.2264 0.00%
1995-02-23 0 0.690 - 0.700 0.680 0.690 186,000 127,980 0.6881 0.226 - 0.230 0.223 0.226 566,935 0.2257 0.00%
1995-02-22 0 0.690 0.690 0.700 0.690 0.690 74,000 51,060 0.6900 0.226 0.226 0.230 0.226 0.226 225,555 0.2264 -1.43%
1995-02-21 0 0.700 0.670 0.700 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
1995-02-20 0 0.700 - 0.700 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1995-02-17 0 0.700 - 0.700 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1995-02-16 0 0.700 0.680 0.700 - - 0 0 - 0.230 0.223 0.230 - - 0 - 0.00%
1995-02-15 0 0.700 - 0.700 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1995-02-14 0 0.700 - 0.700 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1995-02-13 0 0.700 - 0.700 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1995-02-10 0 0.700 - 0.710 - - 0 0 - 0.230 - 0.233 - - 0 - 0.00%
1995-02-09 0 0.700 0.670 0.700 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
1995-02-08 0 0.700 0.660 0.700 0.700 0.700 20,000 14,000 0.7000 0.230 0.217 0.230 0.230 0.230 60,961 0.2297 0.00%
1995-02-07 0 0.700 0.660 0.700 0.700 0.700 630,000 441,000 0.7000 0.230 0.217 0.230 0.230 0.230 1,920,262 0.2297 0.00%
1995-02-06 0 0.700 0.690 - 0.700 0.700 962,000 673,400 0.7000 0.230 0.226 - 0.230 0.230 2,932,210 0.2297 0.00%
1995-02-03 0 0.700 0.700 0.740 - - 0 0 - 0.230 0.230 0.243 - - 0 - 1.45%
1995-01-30 0 0.690 0.690 - 0.680 0.680 50,000 34,000 0.6800 0.226 0.226 - 0.223 0.223 152,402 0.2231 -1.43%
1995-01-27 0 0.700 0.700 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
1995-01-26 0 0.700 0.700 - 0.700 0.700 12,000 8,400 0.7000 0.230 0.230 - 0.230 0.230 36,576 0.2297 0.00%
1995-01-25 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.230 0.230 0.233 0.230 0.230 152,402 0.2297 0.00%
1995-01-24 0 0.700 0.700 0.730 - - 0 0 - 0.230 0.230 0.239 - - 0 - 0.00%
1995-01-23 0 0.700 0.700 0.710 0.700 0.740 1,260,000 888,000 0.7048 0.230 0.230 0.233 0.230 0.243 3,840,525 0.2312 0.00%
1995-01-20 0 0.700 0.700 - 0.700 0.700 15,114,000 10,579,800 0.7000 0.230 0.230 - 0.230 0.230 46,068,011 0.2297 0.00%
1995-01-19 0 0.700 0.700 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
1995-01-18 0 0.700 0.700 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
1995-01-17 0 0.700 0.700 - 0.700 0.710 1,000,000 700,400 0.7004 0.230 0.230 - 0.230 0.233 3,048,036 0.2298 0.00%
1995-01-16 0 0.700 0.700 - 0.700 0.700 700,000 490,000 0.7000 0.230 0.230 - 0.230 0.230 2,133,625 0.2297 0.00%
1995-01-13 0 0.700 0.700 0.710 0.670 0.700 2,120,000 1,478,400 0.6974 0.230 0.230 0.233 0.220 0.230 6,461,836 0.2288 0.00%
1995-01-12 0 0.700 0.700 0.730 0.700 0.700 400,000 280,000 0.7000 0.230 0.230 0.239 0.230 0.230 1,219,214 0.2297 0.00%
1995-01-11 0 0.700 0.700 0.730 0.700 0.730 178,000 124,840 0.7013 0.230 0.230 0.239 0.230 0.239 542,550 0.2301 0.00%
1995-01-10 0 0.700 0.700 - 0.700 0.700 924,000 646,800 0.7000 0.230 0.230 - 0.230 0.230 2,816,385 0.2297 0.00%
1995-01-09 0 0.700 0.700 0.740 0.700 0.700 370,000 259,000 0.7000 0.230 0.230 0.243 0.230 0.230 1,127,773 0.2297 0.00%
1995-01-06 0 0.700 0.700 0.710 0.700 0.700 420,000 294,000 0.7000 0.230 0.230 0.233 0.230 0.230 1,280,175 0.2297 -1.41%
1995-01-05 0 0.710 0.710 0.740 - - 0 0 - 0.233 0.233 0.243 - - 0 - 1.43%
1995-01-04 0 0.700 0.700 0.740 - - 0 0 - 0.230 0.230 0.243 - - 0 - 0.00%
1995-01-03 0 0.700 - 0.710 0.700 0.700 100,000 70,000 0.7000 0.230 - 0.233 0.230 0.230 304,804 0.2297 0.00%
1994-12-30 0 0.700 0.690 0.710 0.700 0.700 400,000 280,000 0.7000 0.230 0.226 0.233 0.230 0.230 1,219,214 0.2297 0.00%
1994-12-29 0 0.700 0.700 0.750 0.700 0.710 200,000 140,500 0.7025 0.230 0.230 0.246 0.230 0.233 609,607 0.2305 0.00%
1994-12-28 0 0.700 0.700 0.720 0.700 0.720 198,000 141,480 0.7145 0.230 0.230 0.236 0.230 0.236 603,511 0.2344 -2.78%
1994-12-23 0 0.720 0.720 0.750 - - 0 0 - 0.236 0.236 0.246 - - 0 - 1.41%
1994-12-22 0 0.710 0.700 0.770 0.710 0.740 180,000 130,200 0.7233 0.233 0.230 0.253 0.233 0.243 548,646 0.2373 -1.39%
1994-12-21 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.236 0.233 0.236 0.236 0.236 12,192 0.2362 0.00%
1994-12-20 0 0.720 0.700 0.720 0.720 0.720 150,000 108,000 0.7200 0.236 0.230 0.236 0.236 0.236 457,205 0.2362 2.86%
1994-12-19 0 0.700 0.700 0.730 0.700 0.750 140,000 99,500 0.7107 0.230 0.230 0.239 0.230 0.246 426,725 0.2332 -1.41%
1994-12-16 0 0.710 0.690 0.740 0.700 0.710 500,000 351,000 0.7020 0.233 0.226 0.243 0.230 0.233 1,524,018 0.2303 1.43%
1994-12-15 0 0.700 0.700 0.710 0.700 0.700 260,000 182,000 0.7000 0.230 0.230 0.233 0.230 0.230 792,489 0.2297 0.00%
1994-12-14 0 0.700 0.680 0.710 0.690 0.710 190,000 132,400 0.6968 0.230 0.223 0.233 0.226 0.233 579,127 0.2286 2.94%
1994-12-13 0 0.680 0.680 0.700 - - 0 0 - 0.223 0.223 0.230 - - 0 - 0.00%
1994-12-12 0 0.680 0.680 0.710 0.680 0.700 270,000 187,600 0.6948 0.223 0.223 0.233 0.223 0.230 822,970 0.2280 -5.56%
1994-12-09 0 0.720 0.720 0.770 0.700 0.720 250,000 178,000 0.7120 0.236 0.236 0.253 0.230 0.236 762,009 0.2336 -1.37%
1994-12-08 0 0.730 0.730 0.750 0.720 0.740 398,000 290,560 0.7301 0.239 0.239 0.246 0.236 0.243 1,213,118 0.2395 -5.19%
1994-12-07 0 0.770 0.770 0.800 0.770 0.770 80,000 61,600 0.7700 0.253 0.253 0.262 0.253 0.253 243,843 0.2526 -2.53%
1994-12-06 0 0.790 0.800 - 0.700 0.800 340,000 259,840 0.7642 0.259 0.262 - 0.230 0.262 1,036,332 0.2507 -1.25%
1994-12-05 0 0.800 0.720 0.730 0.740 0.800 332,000 259,400 0.7813 0.262 0.236 0.239 0.243 0.262 1,011,948 0.2563 5.26%
1994-12-02 0 0.760 - 0.760 0.760 0.800 150,000 116,800 0.7787 0.249 - 0.249 0.249 0.262 457,205 0.2555 -7.32%
1994-12-01 0 0.820 - 0.840 - - 0 0 - 0.269 - 0.276 - - 0 - 0.00%
1994-11-30 0 0.820 0.770 0.820 0.820 0.820 2,000 1,640 0.8200 0.269 0.253 0.269 0.269 0.269 6,096 0.2690 1.23%
1994-11-29 0 0.810 - 0.840 - - 0 0 - 0.266 - 0.276 - - 0 - 0.00%
1994-11-28 0 0.810 0.750 0.830 0.810 0.870 100,000 84,600 0.8460 0.266 0.246 0.272 0.266 0.285 304,804 0.2776 -2.41%
1994-11-25 0 0.830 - 0.850 - - 0 0 - 0.272 - 0.279 - - 0 - 0.00%
1994-11-24 0 0.830 0.790 0.840 0.810 0.830 70,000 57,300 0.8186 0.272 0.259 0.276 0.266 0.272 213,362 0.2686 -2.35%
1994-11-23 0 0.850 0.730 0.850 0.750 0.850 140,000 110,500 0.7893 0.279 0.239 0.279 0.246 0.279 426,725 0.2589 4.94%
1994-11-22 0 0.810 0.800 0.850 - - 0 0 - 0.266 0.262 0.279 - - 0 - 0.00%
1994-11-21 0 0.810 0.770 0.890 0.810 0.830 594,000 486,120 0.8184 0.266 0.253 0.292 0.266 0.272 1,810,533 0.2685 -4.71%
1994-11-18 0 0.850 0.840 0.850 0.850 0.850 10,000 8,500 0.8500 0.279 0.276 0.279 0.279 0.279 30,480 0.2789 1.19%
1994-11-17 0 0.840 0.820 0.840 0.850 0.880 14,000 12,020 0.8586 0.276 0.269 0.276 0.279 0.289 42,672 0.2817 -1.18%
1994-11-16 0 0.850 0.800 0.850 0.820 0.850 84,000 69,100 0.8226 0.279 0.262 0.279 0.269 0.279 256,035 0.2699 0.00%
1994-11-15 0 0.850 0.840 0.860 0.850 0.880 230,000 199,600 0.8678 0.279 0.276 0.282 0.279 0.289 701,048 0.2847 -3.41%
1994-11-14 0 0.880 0.850 0.880 0.800 0.880 468,000 387,400 0.8278 0.289 0.279 0.289 0.262 0.289 1,426,481 0.2716 10.00%
1994-11-11 0 0.800 0.800 0.830 0.800 0.850 1,088,000 883,840 0.8124 0.262 0.262 0.272 0.262 0.279 3,316,263 0.2665 -4.76%
1994-11-10 0 0.840 0.830 0.840 0.840 0.860 530,000 450,200 0.8494 0.276 0.272 0.276 0.276 0.282 1,615,459 0.2787 -4.55%
1994-11-09 0 0.880 0.850 0.880 0.850 0.880 202,000 173,760 0.8602 0.289 0.279 0.289 0.279 0.289 615,703 0.2822 0.00%
1994-11-08 0 0.880 0.870 0.890 0.880 0.890 186,000 164,740 0.8857 0.289 0.285 0.292 0.289 0.292 566,935 0.2906 -3.30%
1994-11-07 0 0.910 0.890 0.920 0.890 0.930 250,000 228,000 0.9120 0.299 0.292 0.302 0.292 0.305 762,009 0.2992 -4.21%
1994-11-04 0 0.950 - 0.970 - - 0 0 - 0.312 - 0.318 - - 0 - 0.00%
1994-11-03 0 0.950 0.930 0.950 0.950 0.950 100,000 95,000 0.9500 0.312 0.305 0.312 0.312 0.312 304,804 0.3117 0.00%
1994-11-02 0 0.950 0.930 0.960 0.950 0.950 310,000 294,500 0.9500 0.312 0.305 0.315 0.312 0.312 944,891 0.3117 -3.06%
1994-11-01 0 0.980 0.950 0.980 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
1994-10-31 0 0.980 0.980 0.990 0.950 0.980 282,000 271,280 0.9620 0.322 0.322 0.325 0.312 0.322 859,546 0.3156 1.03%
1994-10-28 0 0.970 0.920 0.970 0.930 0.970 142,000 132,540 0.9334 0.318 0.302 0.318 0.305 0.318 432,821 0.3062 4.30%
1994-10-27 0 0.930 0.930 0.950 0.930 0.970 176,000 165,040 0.9377 0.305 0.305 0.312 0.305 0.318 536,454 0.3076 0.00%
1994-10-26 0 0.930 0.930 0.950 0.900 0.940 1,280,000 1,168,500 0.9129 0.305 0.305 0.312 0.295 0.308 3,901,486 0.2995 -4.12%
1994-10-25 0 0.970 0.960 0.980 0.970 0.990 50,000 48,960 0.9792 0.318 0.315 0.322 0.318 0.325 152,402 0.3213 -1.02%
1994-10-24 0 0.980 0.950 0.980 0.970 0.980 230,000 224,400 0.9757 0.322 0.312 0.322 0.318 0.322 701,048 0.3201 1.03%
1994-10-21 0 0.970 0.940 0.980 0.970 0.980 518,000 503,640 0.9723 0.318 0.308 0.322 0.318 0.322 1,578,882 0.3190 -1.02%
1994-10-20 0 0.980 0.970 0.990 0.950 1.000 1,200,000 1,179,140 0.9826 0.322 0.318 0.325 0.312 0.328 3,657,643 0.3224 -2.00%
1994-10-19 0 1.000 0.980 1.010 0.990 1.020 1,652,000 1,651,360 0.9996 0.328 0.322 0.331 0.325 0.335 5,035,355 0.3280 -2.91%
1994-10-18 0 1.030 1.010 1.030 0.990 1.130 5,784,000 6,027,480 1.0421 0.338 0.331 0.338 0.325 0.371 17,629,838 0.3419

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