Midland Holdings Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01200  1995-06-08    
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
2026-01-29 0 3.030 3.030 3.050 2.660 3.050 9,519,481 27,944,390 2.9355 3.030 3.030 3.050 2.660 3.050 9,519,481 2.9355 14.77%
2026-01-28 0 2.640 2.630 2.640 2.540 2.680 2,740,684 7,138,789 2.6047 2.640 2.630 2.640 2.540 2.680 2,740,684 2.6047 1.93%
2026-01-27 0 2.590 2.580 2.590 2.400 2.620 3,214,758 8,093,918 2.5177 2.590 2.580 2.590 2.400 2.620 3,214,758 2.5177 6.58%
2026-01-26 0 2.430 2.400 2.430 2.220 2.460 2,701,236 6,413,926 2.3744 2.430 2.400 2.430 2.220 2.460 2,701,236 2.3744 4.29%
2026-01-23 0 2.330 2.300 2.330 2.280 2.370 1,942,000 4,489,980 2.3120 2.330 2.300 2.330 2.280 2.370 1,942,000 2.3120 1.75%
2026-01-22 0 2.290 2.280 2.300 2.260 2.310 1,244,000 2,850,380 2.2913 2.290 2.280 2.300 2.260 2.310 1,244,000 2.2913 1.33%
2026-01-21 0 2.260 2.220 2.270 2.210 2.260 704,000 1,576,760 2.2397 2.260 2.220 2.270 2.210 2.260 704,000 2.2397 0.44%
2026-01-20 0 2.250 2.250 2.280 2.230 2.320 1,493,447 3,378,435 2.2622 2.250 2.250 2.280 2.230 2.320 1,493,447 2.2622 -1.32%
2026-01-19 0 2.280 2.280 2.320 2.280 2.370 495,000 1,149,540 2.3223 2.280 2.280 2.320 2.280 2.370 495,000 2.3223 -2.98%
2026-01-16 0 2.350 2.320 2.350 2.320 2.450 1,064,000 2,526,320 2.3744 2.350 2.320 2.350 2.320 2.450 1,064,000 2.3744 -3.69%
2026-01-15 0 2.440 2.410 2.440 2.400 2.480 412,342 998,527 2.4216 2.440 2.410 2.440 2.400 2.480 412,342 2.4216 1.67%
2026-01-14 0 2.400 2.400 2.410 2.380 2.440 414,342 994,987 2.4014 2.400 2.400 2.410 2.380 2.440 414,342 2.4014 -0.41%
2026-01-13 0 2.410 2.410 2.420 2.380 2.480 1,709,789 4,143,695 2.4235 2.410 2.410 2.420 2.380 2.480 1,709,789 2.4235 0.42%
2026-01-12 0 2.400 2.390 2.410 2.300 2.440 1,318,895 3,131,554 2.3744 2.400 2.390 2.410 2.300 2.440 1,318,895 2.3744 1.27%
2026-01-09 0 2.370 2.330 2.390 2.300 2.370 351,448 820,446 2.3345 2.370 2.330 2.390 2.300 2.370 351,448 2.3345 0.42%
2026-01-08 0 2.360 2.350 2.370 2.270 2.420 2,393,497 5,650,373 2.3607 2.360 2.350 2.370 2.270 2.420 2,393,497 2.3607 3.96%
2026-01-07 0 2.270 2.270 2.280 2.220 2.280 616,000 1,382,000 2.2435 2.270 2.270 2.280 2.220 2.280 616,000 2.2435 -0.44%
2026-01-06 0 2.280 2.260 2.280 2.200 2.300 772,000 1,742,160 2.2567 2.280 2.260 2.280 2.200 2.300 772,000 2.2567 3.64%
2026-01-05 0 2.200 2.200 2.240 2.200 2.300 638,000 1,429,260 2.2402 2.200 2.200 2.240 2.200 2.300 638,000 2.2402 -3.51%
2026-01-02 0 2.280 2.260 2.280 2.260 2.310 474,000 1,077,700 2.2736 2.280 2.260 2.280 2.260 2.310 474,000 2.2736 -0.87%
2025-12-31 0 2.300 2.300 2.310 2.220 2.300 3,354,000 7,612,040 2.2695 2.300 2.300 2.310 2.220 2.300 3,354,000 2.2695 4.55%
2025-12-30 0 2.200 2.200 2.210 2.100 2.210 3,400,000 7,315,920 2.1517 2.200 2.200 2.210 2.100 2.210 3,400,000 2.1517 3.77%
2025-12-29 0 2.120 2.120 2.130 2.100 2.150 572,000 1,216,296 2.1264 2.120 2.120 2.130 2.100 2.150 572,000 2.1264 -1.40%
2025-12-24 0 2.150 2.140 2.160 2.120 2.160 374,000 799,772 2.1384 2.150 2.140 2.160 2.120 2.160 374,000 2.1384 0.47%
2025-12-23 0 2.140 2.140 2.170 2.120 2.190 1,207,448 2,592,364 2.1470 2.140 2.140 2.170 2.120 2.190 1,207,448 2.1470 -0.47%
2025-12-22 0 2.150 2.150 2.160 2.100 2.190 1,430,000 3,065,540 2.1437 2.150 2.150 2.160 2.100 2.190 1,430,000 2.1437 0.47%
2025-12-19 0 2.140 2.120 2.150 2.100 2.170 852,000 1,812,520 2.1274 2.140 2.120 2.150 2.100 2.170 852,000 2.1274 1.90%
2025-12-18 0 2.100 2.090 2.100 2.090 2.210 1,106,000 2,369,960 2.1428 2.100 2.090 2.100 2.090 2.210 1,106,000 2.1428 -3.23%
2025-12-17 0 2.170 2.140 2.170 2.130 2.210 1,794,000 3,862,350 2.1529 2.170 2.140 2.170 2.130 2.210 1,794,000 2.1529 1.40%
2025-12-16 0 2.140 2.140 2.150 2.130 2.190 1,674,000 3,605,060 2.1536 2.140 2.140 2.150 2.130 2.190 1,674,000 2.1536 -1.38%
2025-12-15 0 2.170 2.150 2.160 2.150 2.240 1,086,000 2,354,480 2.1680 2.170 2.150 2.160 2.150 2.240 1,086,000 2.1680 -1.36%
2025-12-12 0 2.200 2.180 2.200 2.160 2.280 2,010,000 4,439,820 2.2089 2.200 2.180 2.200 2.160 2.280 2,010,000 2.2089 -0.90%
2025-12-11 0 2.220 2.220 2.230 2.200 2.260 825,448 1,841,505 2.2309 2.220 2.220 2.230 2.200 2.260 825,448 2.2309 -0.89%
2025-12-10 0 2.240 2.220 2.240 2.200 2.320 3,536,000 7,923,580 2.2408 2.240 2.220 2.240 2.200 2.320 3,536,000 2.2408 -3.45%
2025-12-09 0 2.320 2.320 2.350 2.280 2.400 1,526,000 3,523,120 2.3087 2.320 2.320 2.350 2.280 2.400 1,526,000 2.3087 -3.33%
2025-12-08 0 2.400 2.400 2.420 2.320 2.420 1,056,000 2,513,600 2.3803 2.400 2.400 2.420 2.320 2.420 1,056,000 2.3803 0.84%
2025-12-05 0 2.380 2.380 2.400 2.370 2.450 1,018,473 2,450,752 2.4063 2.380 2.380 2.400 2.370 2.450 1,018,473 2.4063 -0.42%
2025-12-04 0 2.390 2.360 2.390 2.310 2.420 1,216,000 2,878,960 2.3676 2.390 2.360 2.390 2.310 2.420 1,216,000 2.3676 1.70%
2025-12-03 0 2.350 2.330 2.350 2.290 2.360 620,000 1,440,000 2.3226 2.350 2.330 2.350 2.290 2.360 620,000 2.3226 0.00%
2025-12-02 0 2.350 2.340 2.350 2.250 2.370 1,562,000 3,615,000 2.3143 2.350 2.340 2.350 2.250 2.370 1,562,000 2.3143 3.07%
2025-12-01 0 2.280 2.280 2.290 2.230 2.350 2,482,000 5,650,920 2.2768 2.280 2.280 2.290 2.230 2.350 2,482,000 2.2768 0.44%
2025-11-28 0 2.270 2.250 2.270 2.240 2.360 1,614,000 3,667,080 2.2720 2.270 2.250 2.270 2.240 2.360 1,614,000 2.2720 -3.81%
2025-11-27 0 2.360 2.310 2.370 2.310 2.400 1,546,000 3,614,240 2.3378 2.360 2.310 2.370 2.310 2.400 1,546,000 2.3378 2.16%
2025-11-26 0 2.310 2.300 2.310 2.270 2.330 486,000 1,118,680 2.3018 2.310 2.300 2.310 2.270 2.330 486,000 2.3018 0.00%
2025-11-25 0 2.310 2.300 2.310 2.260 2.340 796,000 1,822,080 2.2890 2.310 2.300 2.310 2.260 2.340 796,000 2.2890 0.00%
2025-11-24 0 2.310 2.280 2.310 2.210 2.400 1,350,000 3,113,420 2.3062 2.310 2.280 2.310 2.210 2.400 1,350,000 2.3062 4.52%
2025-11-21 0 2.210 2.200 2.210 2.160 2.260 2,856,800 6,291,796 2.2024 2.210 2.200 2.210 2.160 2.260 2,856,800 2.2024 -2.64%
2025-11-20 0 2.270 2.250 2.270 2.210 2.330 2,090,000 4,723,980 2.2603 2.270 2.250 2.270 2.210 2.330 2,090,000 2.2603 -0.44%
2025-11-19 0 2.280 2.270 2.310 2.220 2.350 2,840,000 6,474,860 2.2799 2.280 2.270 2.310 2.220 2.350 2,840,000 2.2799 0.00%
2025-11-18 0 2.280 2.280 2.310 2.260 2.390 3,056,000 6,990,600 2.2875 2.280 2.280 2.310 2.260 2.390 3,056,000 2.2875 -2.56%
2025-11-17 0 2.340 2.320 2.350 2.310 2.440 3,824,000 8,985,260 2.3497 2.340 2.320 2.350 2.310 2.440 3,824,000 2.3497 -2.50%
2025-11-14 0 2.400 2.390 2.400 2.370 2.590 3,118,000 7,689,000 2.4660 2.400 2.390 2.400 2.370 2.590 3,118,000 2.4660 -4.76%
2025-11-13 0 2.520 2.490 2.520 2.460 2.590 4,756,362 11,875,756 2.4968 2.520 2.490 2.520 2.460 2.590 4,756,362 2.4968 -1.95%
2025-11-12 0 2.570 2.560 2.570 2.470 2.630 4,486,342 11,406,681 2.5425 2.570 2.560 2.570 2.470 2.630 4,486,342 2.5425 5.33%
2025-11-11 0 2.440 2.430 2.440 2.370 2.480 2,374,000 5,796,160 2.4415 2.440 2.430 2.440 2.370 2.480 2,374,000 2.4415 2.95%
2025-11-10 0 2.370 2.360 2.370 2.220 2.390 1,569,789 3,667,354 2.3362 2.370 2.360 2.370 2.220 2.390 1,569,789 2.3362 5.80%
2025-11-07 0 2.240 2.240 2.250 2.210 2.300 698,000 1,561,300 2.2368 2.240 2.240 2.250 2.210 2.300 698,000 2.2368 -2.61%
2025-11-06 0 2.300 2.270 2.300 2.220 2.320 832,000 1,893,500 2.2758 2.300 2.270 2.300 2.220 2.320 832,000 2.2758 3.60%
2025-11-05 0 2.220 2.220 2.230 2.150 2.230 1,626,000 3,580,160 2.2018 2.220 2.220 2.230 2.150 2.230 1,626,000 2.2018 1.37%
2025-11-04 0 2.190 2.180 2.230 2.190 2.250 838,473 1,847,439 2.2033 2.190 2.180 2.230 2.190 2.250 838,473 2.2033 -0.90%
2025-11-03 0 2.210 2.210 2.230 2.170 2.290 1,645,237 3,684,826 2.2397 2.210 2.210 2.230 2.170 2.290 1,645,237 2.2397 0.91%
2025-10-31 0 2.190 2.180 2.190 2.110 2.190 632,000 1,368,440 2.1653 2.190 2.180 2.190 2.110 2.190 632,000 2.1653 3.30%
2025-10-30 0 2.120 2.120 2.140 2.100 2.160 1,030,342 2,192,354 2.1278 2.120 2.120 2.140 2.100 2.160 1,030,342 2.1278 -1.40%
2025-10-28 0 2.150 2.150 2.180 2.140 2.190 501,236 1,082,383 2.1594 2.150 2.150 2.180 2.140 2.190 501,236 2.1594 -0.92%
2025-10-27 0 2.170 2.170 2.190 2.150 2.220 1,154,000 2,517,800 2.1818 2.170 2.170 2.190 2.150 2.220 1,154,000 2.1818 -1.36%
2025-10-24 0 2.200 2.180 2.200 2.180 2.240 961,155 2,116,923 2.2025 2.200 2.180 2.200 2.180 2.240 961,155 2.2025 0.00%
2025-10-23 0 2.200 2.180 2.200 2.140 2.230 1,842,000 4,012,160 2.1782 2.200 2.180 2.200 2.140 2.230 1,842,000 2.1782 -1.35%
2025-10-22 0 2.230 2.160 2.230 2.160 2.230 805,236 1,760,777 2.1867 2.230 2.160 2.230 2.160 2.230 805,236 2.1867 0.90%
2025-10-21 0 2.210 2.210 2.240 2.180 2.300 2,630,795 5,913,127 2.2477 2.210 2.210 2.240 2.180 2.300 2,630,795 2.2477 1.84%
2025-10-20 0 2.170 2.170 2.190 2.130 2.280 941,900 2,057,049 2.1839 2.170 2.170 2.190 2.130 2.280 941,900 2.1839 3.33%
2025-10-17 0 2.100 2.100 2.110 2.100 2.170 1,578,000 3,387,240 2.1465 2.100 2.100 2.110 2.100 2.170 1,578,000 2.1465 -3.23%
2025-10-16 0 2.170 2.170 2.190 2.140 2.230 728,000 1,590,620 2.1849 2.170 2.170 2.190 2.140 2.230 728,000 2.1849 -0.91%
2025-10-15 0 2.190 2.190 2.200 2.160 2.280 2,954,000 6,574,540 2.2256 2.190 2.190 2.200 2.160 2.280 2,954,000 2.2256 -0.45%
2025-10-14 0 2.200 2.190 2.200 2.100 2.340 2,241,900 4,913,949 2.1919 2.200 2.190 2.200 2.100 2.340 2,241,900 2.1919 -0.90%
2025-10-13 0 2.220 2.220 2.260 2.020 2.270 4,778,297 10,323,953 2.1606 2.220 2.220 2.260 2.020 2.270 4,778,297 2.1606 2.30%
2025-10-10 0 2.170 2.170 2.190 2.140 2.200 868,000 1,886,200 2.1730 2.170 2.170 2.190 2.140 2.200 868,000 2.1730 -0.91%
2025-10-09 0 2.190 2.160 2.190 2.060 2.240 4,688,181 10,268,462 2.1903 2.190 2.160 2.190 2.060 2.240 4,688,181 2.1903 5.29%
2025-10-08 0 2.080 2.070 2.080 2.000 2.120 2,478,654 5,128,854 2.0692 2.080 2.070 2.080 2.000 2.120 2,478,654 2.0692 4.00%
2025-10-06 0 2.000 1.990 2.000 1.970 2.040 876,895 1,759,787 2.0068 2.000 1.990 2.000 1.970 2.040 876,895 2.0068 0.50%
2025-10-03 0 1.990 1.990 2.000 1.980 2.010 698,000 1,392,700 1.9953 1.990 1.990 2.000 1.980 2.010 698,000 1.9953 0.00%
2025-10-02 0 1.990 1.980 1.990 1.960 2.040 1,224,000 2,444,780 1.9974 1.990 1.980 1.990 1.960 2.040 1,224,000 1.9974 -0.50%
2025-09-30 0 2.000 2.000 2.020 1.980 2.020 808,000 1,619,220 2.0040 2.000 2.000 2.020 1.980 2.020 808,000 2.0040 0.50%
2025-09-29 0 1.990 1.990 2.010 1.960 2.010 1,270,000 2,534,720 1.9958 1.990 1.990 2.010 1.960 2.010 1,270,000 1.9958 2.58%
2025-09-26 0 1.940 1.940 1.960 1.940 2.000 1,426,000 2,793,900 1.9593 1.940 1.940 1.960 1.940 2.000 1,426,000 1.9593 0.00%
2025-09-25 0 1.940 1.940 1.950 1.940 2.050 2,630,000 5,202,910 1.9783 1.940 1.940 1.950 1.940 2.050 2,630,000 1.9783 -3.48%
2025-09-24 0 2.010 1.990 2.010 1.990 2.020 692,000 1,387,040 2.0044 2.010 1.990 2.010 1.990 2.020 692,000 2.0044 2.03%
2025-09-23 0 1.970 1.970 1.990 1.970 2.040 2,072,000 4,116,320 1.9866 1.970 1.970 1.990 1.970 2.040 2,072,000 1.9866 -1.01%
2025-09-22 0 1.990 1.990 2.000 1.990 2.080 1,594,000 3,208,760 2.0130 1.990 1.990 2.000 1.990 2.080 1,594,000 2.0130 -4.33%
2025-09-19 0 2.080 2.060 2.080 1.970 2.080 3,783,500 7,699,270 2.0350 2.080 2.060 2.080 1.970 2.080 3,783,500 2.0350 5.58%
2025-09-18 0 1.970 1.970 1.980 1.930 2.080 6,434,000 12,836,500 1.9951 1.970 1.970 1.980 1.930 2.080 6,434,000 1.9951 -5.74%
2025-09-17 0 2.090 2.050 2.090 2.030 2.150 4,412,000 9,163,800 2.0770 2.090 2.050 2.090 2.030 2.150 4,412,000 2.0770 0.00%
2025-09-16 0 2.090 2.080 2.090 2.060 2.120 1,542,000 3,206,820 2.0796 2.090 2.080 2.090 2.060 2.120 1,542,000 2.0796 -0.48%
2025-09-15 0 2.100 2.090 2.100 2.060 2.220 5,892,000 12,412,540 2.1067 2.100 2.090 2.100 2.060 2.220 5,892,000 2.1067 -3.23%
2025-09-12 0 2.170 2.160 2.170 2.120 2.340 12,107,497 26,546,783 2.1926 2.170 2.160 2.170 2.120 2.340 12,107,497 2.1926 -7.66%
2025-09-11 0 2.350 2.350 2.360 2.180 2.380 5,039,433 11,289,326 2.2402 2.350 2.350 2.360 2.180 2.380 5,039,433 2.2402 6.82%
2025-09-10 0 2.200 2.190 2.200 2.060 2.200 3,372,853 7,155,821 2.1216 2.200 2.190 2.200 2.060 2.200 3,372,853 2.1216 6.80%
2025-09-09 0 2.060 2.060 2.070 2.040 2.160 3,659,000 7,612,080 2.0804 2.060 2.060 2.070 2.040 2.160 3,659,000 2.0804 -2.37%
2025-09-08 0 2.110 2.090 2.110 1.980 2.150 3,446,895 7,199,861 2.0888 2.110 2.090 2.110 1.980 2.150 3,446,895 2.0888 3.94%
2025-09-05 0 2.030 2.000 2.030 1.950 2.030 4,507,840 9,058,502 2.0095 2.030 2.000 2.030 1.950 2.030 4,507,840 2.0095 4.64%
2025-09-04 0 1.940 1.930 1.940 1.910 2.000 2,804,361 5,488,833 1.9572 1.940 1.930 1.940 1.910 2.000 2,804,361 1.9572 -0.51%
2025-09-03 0 1.950 1.950 1.960 1.890 2.020 5,773,899 11,350,762 1.9659 1.950 1.950 1.960 1.890 2.020 5,773,899 1.9659 4.28%
2025-09-02 0 1.870 1.870 1.880 1.850 1.960 3,012,000 5,649,860 1.8758 1.870 1.870 1.880 1.850 1.960 3,012,000 1.8758 -2.09%
2025-09-01 0 1.910 1.910 1.920 1.900 1.970 2,868,000 5,521,800 1.9253 1.910 1.910 1.920 1.900 1.970 2,868,000 1.9253 0.00%
2025-08-29 0 1.910 1.910 1.930 1.880 1.940 3,518,000 6,703,120 1.9054 1.910 1.910 1.930 1.880 1.940 3,518,000 1.9054 1.06%
2025-08-28 0 1.890 1.880 1.890 1.870 1.910 1,924,000 3,642,080 1.8930 1.890 1.880 1.890 1.870 1.910 1,924,000 1.8930 -0.53%
2025-08-27 0 1.900 1.900 1.930 1.890 1.980 2,404,000 4,633,580 1.9274 1.900 1.900 1.930 1.890 1.980 2,404,000 1.9274 -3.55%
2025-08-26 0 1.970 1.950 1.970 1.930 2.000 3,228,000 6,346,980 1.9662 1.970 1.950 1.970 1.930 2.000 3,228,000 1.9662 1.55%
2025-08-25 0 1.940 1.940 1.950 1.830 1.950 1,924,000 3,640,500 1.8922 1.940 1.940 1.950 1.830 1.950 1,924,000 1.8922 6.59%
2025-08-22 0 1.820 1.800 1.820 1.680 1.820 4,444,000 7,787,880 1.7524 1.820 1.800 1.820 1.680 1.820 4,444,000 1.7524 1.11%
2025-08-21 0 1.800 1.780 1.810 1.770 1.880 4,066,000 7,370,800 1.8128 1.800 1.780 1.810 1.770 1.880 4,066,000 1.8128 -4.76%
2025-08-20 0 1.890 1.880 1.890 1.860 1.940 3,134,000 5,945,300 1.8970 1.890 1.880 1.890 1.860 1.940 3,134,000 1.8970 -0.53%
2025-08-19 0 1.900 1.900 1.920 1.890 2.000 3,454,362 6,654,936 1.9265 1.900 1.900 1.920 1.890 2.000 3,454,362 1.9265 -3.55%
2025-08-18 0 1.970 1.950 1.990 1.940 2.030 3,326,472 6,567,866 1.9744 1.970 1.950 1.990 1.940 2.030 3,326,472 1.9744 -1.99%
2025-08-15 0 2.010 1.990 2.010 1.930 2.070 3,324,401 6,692,103 2.0130 2.010 1.990 2.010 1.930 2.070 3,324,401 2.0130 1.52%
2025-08-14 0 1.980 1.980 1.990 1.910 2.010 3,276,158 6,398,701 1.9531 1.980 1.980 1.990 1.910 2.010 3,276,158 1.9531 4.21%
2025-08-13 0 1.900 1.900 1.920 1.880 1.970 2,273,092 4,355,702 1.9162 1.900 1.900 1.920 1.880 1.970 2,273,092 1.9162 1.60%
2025-08-12 0 1.870 1.870 1.890 1.860 1.950 1,710,000 3,216,680 1.8811 1.870 1.870 1.890 1.860 1.950 1,710,000 1.8811 -1.58%
2025-08-11 0 1.900 1.880 1.910 1.810 1.910 1,202,000 2,226,480 1.8523 1.900 1.880 1.910 1.810 1.910 1,202,000 1.8523 1.60%
2025-08-08 0 1.870 1.870 1.890 1.860 2.050 2,812,000 5,400,300 1.9204 1.870 1.870 1.890 1.860 2.050 2,812,000 1.9204 -6.50%
2025-08-07 0 2.000 1.990 2.000 1.830 2.000 4,749,709 9,147,157 1.9258 2.000 1.990 2.000 1.830 2.000 4,749,709 1.9258 8.70%
2025-08-06 0 1.840 1.830 1.840 1.780 1.870 1,946,944 3,566,938 1.8321 1.840 1.830 1.840 1.780 1.870 1,946,944 1.8321 3.37%
2025-08-05 0 1.780 1.770 1.800 1.770 1.850 1,242,000 2,248,920 1.8107 1.780 1.770 1.800 1.770 1.850 1,242,000 1.8107 -2.73%
2025-08-04 0 1.830 1.800 1.830 1.700 1.860 2,960,181 5,377,076 1.8165 1.830 1.800 1.830 1.700 1.860 2,960,181 1.8165 3.98%
2025-08-01 0 1.760 1.760 1.790 1.720 1.820 3,186,000 5,678,720 1.7824 1.760 1.760 1.790 1.720 1.820 3,186,000 1.7824 -0.56%
2025-07-31 0 1.770 1.770 1.780 1.720 1.790 1,469,578 2,567,778 1.7473 1.770 1.770 1.780 1.720 1.790 1,469,578 1.7473 0.57%
2025-07-30 0 1.760 1.750 1.770 1.750 1.830 1,154,000 2,048,990 1.7756 1.760 1.750 1.770 1.750 1.830 1,154,000 1.7756 -2.76%
2025-07-29 0 1.810 1.790 1.810 1.780 1.830 1,622,522 2,928,632 1.8050 1.810 1.790 1.810 1.780 1.830 1,622,522 1.8050 0.00%
2025-07-28 0 1.810 1.790 1.810 1.780 1.890 1,466,000 2,643,580 1.8033 1.810 1.790 1.810 1.780 1.890 1,466,000 1.8033 -1.63%
2025-07-25 0 1.840 1.820 1.840 1.780 1.870 4,908,935 8,986,581 1.8307 1.840 1.820 1.840 1.780 1.870 4,908,935 1.8307 2.22%
2025-07-24 0 1.800 1.800 1.810 1.750 1.910 4,396,131 8,116,155 1.8462 1.800 1.800 1.810 1.750 1.910 4,396,131 1.8462 2.86%
2025-07-23 0 1.750 1.740 1.750 1.610 1.800 8,404,965 14,484,708 1.7234 1.750 1.740 1.750 1.610 1.800 8,404,965 1.7234 8.02%
2025-07-22 0 1.620 1.610 1.620 1.530 1.670 4,508,573 7,226,571 1.6029 1.620 1.610 1.620 1.530 1.670 4,508,573 1.6029 3.85%
2025-07-21 0 1.560 1.550 1.560 1.470 1.580 2,047,708 3,131,059 1.5291 1.560 1.550 1.560 1.470 1.580 2,047,708 1.5291 4.70%
2025-07-18 0 1.490 1.470 1.490 1.460 1.530 1,170,000 1,739,580 1.4868 1.490 1.470 1.490 1.460 1.530 1,170,000 1.4868 -0.67%
2025-07-17 0 1.500 1.490 1.500 1.410 1.500 2,746,000 3,997,690 1.4558 1.500 1.490 1.500 1.410 1.500 2,746,000 1.4558 0.67%
2025-07-16 0 1.490 1.480 1.490 1.490 1.530 1,016,000 1,526,250 1.5022 1.490 1.480 1.490 1.490 1.530 1,016,000 1.5022 -1.32%
2025-07-15 0 1.510 1.500 1.510 1.490 1.520 604,000 907,380 1.5023 1.510 1.500 1.510 1.490 1.520 604,000 1.5023 -0.66%
2025-07-14 0 1.520 1.510 1.520 1.500 1.550 1,489,810 2,265,009 1.5203 1.520 1.510 1.520 1.500 1.550 1,489,810 1.5203 -1.94%
2025-07-11 0 1.550 1.530 1.550 1.520 1.570 2,005,920 3,101,475 1.5462 1.550 1.530 1.550 1.520 1.570 2,005,920 1.5462 0.65%
2025-07-10 0 1.540 1.520 1.540 1.500 1.580 1,780,000 2,721,880 1.5291 1.540 1.520 1.540 1.500 1.580 1,780,000 1.5291 -1.28%
2025-07-09 0 1.560 1.540 1.560 1.510 1.580 2,856,000 4,395,500 1.5390 1.560 1.540 1.560 1.510 1.580 2,856,000 1.5390 -3.11%
2025-07-08 0 1.610 1.590 1.610 1.570 1.650 3,040,472 4,873,691 1.6029 1.610 1.590 1.610 1.570 1.650 3,040,472 1.6029 3.21%
2025-07-07 0 1.560 1.550 1.560 1.540 1.620 3,628,000 5,759,540 1.5875 1.560 1.550 1.560 1.540 1.620 3,628,000 1.5875 0.65%
2025-07-04 0 1.550 1.540 1.550 1.490 1.550 1,058,000 1,604,000 1.5161 1.550 1.540 1.550 1.490 1.550 1,058,000 1.5161 -1.90%
2025-07-03 0 1.580 1.550 1.580 1.540 1.580 1,546,000 2,411,820 1.5600 1.580 1.550 1.580 1.540 1.580 1,546,000 1.5600 2.60%
2025-07-02 0 1.540 1.530 1.540 1.520 1.600 2,740,311 4,265,795 1.5567 1.540 1.530 1.540 1.520 1.600 2,740,311 1.5567 -3.75%
2025-06-30 0 1.600 1.580 1.600 1.470 1.640 4,839,758 7,565,970 1.5633 1.600 1.580 1.600 1.470 1.640 4,839,758 1.5633 7.38%
2025-06-27 0 1.490 1.480 1.490 1.440 1.540 2,250,000 3,354,760 1.4910 1.490 1.480 1.490 1.440 1.540 2,250,000 1.4910 1.36%
2025-06-26 0 1.470 1.440 1.470 1.420 1.510 3,218,000 4,703,240 1.4615 1.470 1.440 1.470 1.420 1.510 3,218,000 1.4615 -0.68%
2025-06-25 0 1.480 1.470 1.480 1.450 1.550 4,856,000 7,241,840 1.4913 1.480 1.470 1.480 1.450 1.550 4,856,000 1.4913 0.68%
2025-06-24 0 1.470 1.470 1.480 1.340 1.490 6,244,895 9,031,428 1.4462 1.470 1.470 1.480 1.340 1.490 6,244,895 1.4462 8.89%
2025-06-23 0 1.350 1.330 1.350 1.220 1.350 2,390,000 3,088,560 1.2923 1.350 1.330 1.350 1.220 1.350 2,390,000 1.2923 8.87%
2025-06-20 0 1.240 1.240 1.250 1.180 1.250 711,000 874,180 1.2295 1.240 1.240 1.250 1.180 1.250 711,000 1.2295 3.33%
2025-06-19 0 1.200 1.200 1.240 1.200 1.300 1,720,000 2,127,740 1.2371 1.200 1.200 1.240 1.200 1.300 1,720,000 1.2371 -6.98%
2025-06-18 0 1.290 1.270 1.290 1.260 1.300 914,000 1,169,000 1.2790 1.290 1.270 1.290 1.260 1.300 914,000 1.2790 1.57%
2025-06-17 0 1.270 1.260 1.270 1.250 1.320 496,000 635,140 1.2805 1.270 1.260 1.270 1.250 1.320 496,000 1.2805 -2.31%
2025-06-16 0 1.300 1.270 1.300 1.240 1.300 1,582,000 2,015,100 1.2738 1.300 1.270 1.300 1.240 1.300 1,582,000 1.2738 4.00%
2025-06-13 0 1.250 1.230 1.250 1.180 1.260 2,280,000 2,759,900 1.2105 1.250 1.230 1.250 1.180 1.260 2,280,000 1.2105 5.93%
2025-06-12 0 1.180 1.170 1.190 1.150 1.230 1,708,000 2,036,280 1.1922 1.180 1.170 1.190 1.150 1.230 1,708,000 1.1922 -4.07%
2025-06-11 0 1.230 1.230 1.240 1.230 1.280 918,000 1,143,200 1.2453 1.230 1.230 1.240 1.230 1.280 918,000 1.2453 -2.38%
2025-06-10 0 1.260 1.240 1.260 1.210 1.300 2,588,000 3,197,280 1.2354 1.260 1.240 1.260 1.210 1.300 2,588,000 1.2354 -2.33%
2025-06-09 0 1.290 1.270 1.290 1.210 1.340 6,575,789 8,425,676 1.2813 1.290 1.270 1.290 1.210 1.340 6,575,789 1.2813 4.88%
2025-06-06 0 1.230 1.210 1.230 1.110 1.230 3,206,181 3,790,491 1.1822 1.230 1.210 1.230 1.110 1.230 3,206,181 1.1822 8.85%
2025-06-05 0 1.130 1.120 1.130 1.130 1.190 2,520,000 2,900,100 1.1508 1.130 1.120 1.130 1.130 1.190 2,520,000 1.1508 -4.24%
2025-06-04 0 1.180 1.170 1.180 1.170 1.220 1,116,000 1,325,480 1.1877 1.180 1.170 1.180 1.170 1.220 1,116,000 1.1877 -1.67%
2025-06-03 0 1.200 1.190 1.200 1.160 1.220 4,341,206 5,197,120 1.1972 1.200 1.190 1.200 1.160 1.220 4,341,206 1.1972 3.45%
2025-06-02 0 1.160 1.160 1.170 1.160 1.200 1,852,894 2,177,421 1.1751 1.160 1.160 1.170 1.160 1.200 1,852,894 1.1751 0.00%
2025-05-30 0 1.160 1.140 1.160 1.100 1.180 2,482,000 2,841,300 1.1448 1.160 1.140 1.160 1.100 1.180 2,482,000 1.1448 -0.85%
2025-05-29 0 1.170 1.150 1.170 1.130 1.180 5,628,000 6,483,900 1.1521 1.170 1.150 1.170 1.130 1.180 5,628,000 1.1521 2.63%
2025-05-28 0 1.140 1.130 1.140 1.060 1.150 4,184,000 4,691,400 1.1213 1.140 1.130 1.140 1.060 1.150 4,184,000 1.1213 7.55%
2025-05-27 0 1.060 1.060 1.070 1.050 1.070 770,000 814,060 1.0572 1.060 1.060 1.070 1.050 1.070 770,000 1.0572 -0.93%
2025-05-26 0 1.070 1.060 1.070 1.050 1.100 1,290,000 1,372,280 1.0638 1.070 1.060 1.070 1.050 1.100 1,290,000 1.0638 0.00%
2025-05-23 0 1.070 1.050 1.070 1.030 1.070 1,338,472 1,417,992 1.0594 1.070 1.050 1.070 1.030 1.070 1,338,472 1.0594 1.90%
2025-05-22 0 1.050 1.030 1.050 1.030 1.060 854,000 893,760 1.0466 1.050 1.030 1.050 1.030 1.060 854,000 1.0466 -0.94%
2025-05-21 0 1.060 1.050 1.060 1.050 1.070 769,237 815,269 1.0598 1.060 1.050 1.060 1.050 1.070 769,237 1.0598 0.95%
2025-05-20 0 1.050 1.040 1.050 1.020 1.070 3,420,443 3,581,843 1.0472 1.050 1.040 1.050 1.020 1.070 3,420,443 1.0472 2.94%
2025-05-19 0 1.020 1.010 1.020 1.010 1.050 2,288,000 2,350,700 1.0274 1.020 1.010 1.020 1.010 1.050 2,288,000 1.0274 -1.92%
2025-05-16 0 1.040 1.040 1.050 1.040 1.060 440,000 459,640 1.0446 1.040 1.040 1.050 1.040 1.060 440,000 1.0446 -1.89%
2025-05-15 0 1.060 1.050 1.060 1.030 1.060 424,000 442,880 1.0445 1.060 1.050 1.060 1.030 1.060 424,000 1.0445 0.00%
2025-05-14 0 1.060 1.040 1.060 1.040 1.070 1,216,000 1,280,980 1.0534 1.060 1.040 1.060 1.040 1.070 1,216,000 1.0534 0.00%
2025-05-13 0 1.060 1.050 1.060 1.050 1.060 1,446,000 1,528,140 1.0568 1.060 1.050 1.060 1.050 1.060 1,446,000 1.0568 0.95%
2025-05-12 0 1.050 1.050 1.060 1.040 1.100 2,634,000 2,794,740 1.0610 1.050 1.050 1.060 1.040 1.100 2,634,000 1.0610 0.00%
2025-05-09 0 1.050 1.050 1.060 1.050 1.110 2,498,000 2,703,300 1.0822 1.050 1.050 1.060 1.050 1.110 2,498,000 1.0822 -2.78%
2025-05-08 0 1.080 1.080 1.090 1.030 1.100 3,654,000 3,928,460 1.0751 1.080 1.080 1.090 1.030 1.100 3,654,000 1.0751 5.88%
2025-05-07 0 1.020 1.010 1.020 1.000 1.030 6,564,000 6,691,200 1.0194 1.020 1.010 1.020 1.000 1.030 6,564,000 1.0194 2.00%
2025-05-06 0 1.000 0.990 1.000 0.960 1.000 8,034,000 7,988,380 0.9943 1.000 0.990 1.000 0.960 1.000 8,034,000 0.9943 3.09%
2025-05-02 0 0.970 0.960 0.970 0.960 0.980 2,556,000 2,482,440 0.9712 0.970 0.960 0.970 0.960 0.980 2,556,000 0.9712 -2.02%
2025-04-30 0 0.990 0.980 0.990 0.980 1.000 718,000 706,960 0.9846 0.990 0.980 0.990 0.980 1.000 718,000 0.9846 -1.00%
2025-04-29 0 1.000 0.990 1.000 0.990 1.000 625,789 625,359 0.9993 1.000 0.990 1.000 0.990 1.000 625,789 0.9993 0.00%
2025-04-28 0 1.000 0.990 1.000 0.980 1.010 420,684 418,530 0.9949 1.000 0.990 1.000 0.980 1.010 420,684 0.9949 1.01%
2025-04-25 0 0.990 0.990 1.000 0.990 1.000 274,000 273,820 0.9993 0.990 0.990 1.000 0.990 1.000 274,000 0.9993 0.00%
2025-04-24 0 0.990 0.990 1.000 0.990 1.000 312,472 312,057 0.9987 0.990 0.990 1.000 0.990 1.000 312,472 0.9987 -1.00%
2025-04-23 0 1.000 0.990 1.000 0.990 1.000 1,230,000 1,228,460 0.9987 1.000 0.990 1.000 0.990 1.000 1,230,000 0.9987 2.04%
2025-04-22 0 0.980 0.980 0.990 0.980 1.000 424,000 419,060 0.9883 0.980 0.980 0.990 0.980 1.000 424,000 0.9883 -1.01%
2025-04-17 0 0.990 0.980 0.990 0.980 0.990 114,000 111,860 0.9812 0.990 0.980 0.990 0.980 0.990 114,000 0.9812 0.00%
2025-04-16 0 0.990 0.980 1.000 0.990 1.030 900,000 909,400 1.0104 0.990 0.980 1.000 0.990 1.030 900,000 1.0104 -2.94%
2025-04-15 0 1.020 1.000 1.020 1.000 1.020 825,236 834,158 1.0108 1.020 1.000 1.020 1.000 1.020 825,236 1.0108 2.00%
2025-04-14 0 1.000 1.000 1.010 0.990 1.040 9,455,448 9,622,424 1.0177 1.000 1.000 1.010 0.990 1.040 9,455,448 1.0177 1.01%
2025-04-11 0 0.990 0.980 0.990 0.970 1.000 3,072,000 3,023,900 0.9843 0.990 0.980 0.990 0.970 1.000 3,072,000 0.9843 1.02%
2025-04-10 0 0.980 0.970 0.980 0.970 1.020 2,096,000 2,073,220 0.9891 0.980 0.970 0.980 0.970 1.020 2,096,000 0.9891 -1.01%
2025-04-09 0 0.990 0.980 0.990 0.960 1.010 4,252,181 4,172,230 0.9812 0.990 0.980 0.990 0.960 1.010 4,252,181 0.9812 -1.98%
2025-04-08 0 1.010 1.010 1.020 0.950 1.010 5,282,000 5,170,200 0.9788 1.010 1.010 1.020 0.950 1.010 5,282,000 0.9788 5.21%
2025-04-07 0 0.960 0.910 0.950 0.900 1.000 6,036,000 5,747,640 0.9522 0.960 0.910 0.950 0.900 1.000 6,036,000 0.9522 -9.43%
2025-04-03 0 1.060 1.060 1.070 1.020 1.070 2,032,000 2,139,320 1.0528 1.060 1.060 1.070 1.020 1.070 2,032,000 1.0528 1.92%
2025-04-02 0 1.040 1.020 1.030 1.030 1.110 3,460,000 3,725,640 1.0768 1.040 1.020 1.030 1.030 1.110 3,460,000 1.0768 -2.80%
2025-04-01 0 1.070 1.060 1.080 1.020 1.120 2,298,895 2,477,510 1.0777 1.070 1.060 1.080 1.020 1.120 2,298,895 1.0777 4.90%
2025-03-31 0 1.020 1.010 1.040 0.900 1.060 10,266,894 10,159,478 0.9895 1.020 1.010 1.040 0.900 1.060 10,266,894 0.9895 -5.56%
2025-03-28 0 1.080 1.080 1.090 1.070 1.100 6,142,000 6,627,900 1.0791 1.080 1.080 1.090 1.070 1.100 6,142,000 1.0791 1.89%
2025-03-27 0 1.060 1.040 1.060 1.030 1.060 878,000 918,460 1.0461 1.060 1.040 1.060 1.030 1.060 878,000 1.0461 1.92%
2025-03-26 0 1.040 1.030 1.040 1.000 1.080 3,356,000 3,486,590 1.0389 1.040 1.030 1.040 1.000 1.080 3,356,000 1.0389 -1.89%
2025-03-25 0 1.060 1.050 1.070 1.050 1.100 1,560,000 1,659,940 1.0641 1.060 1.050 1.070 1.050 1.100 1,560,000 1.0641 -2.75%
2025-03-24 0 1.090 1.080 1.090 1.080 1.110 1,346,000 1,457,820 1.0831 1.090 1.080 1.090 1.080 1.110 1,346,000 1.0831 0.93%
2025-03-21 0 1.080 1.070 1.080 1.070 1.140 1,694,000 1,850,740 1.0925 1.080 1.070 1.080 1.070 1.140 1,694,000 1.0925 -2.70%
2025-03-20 0 1.110 1.110 1.120 1.110 1.150 1,564,000 1,761,080 1.1260 1.110 1.110 1.120 1.110 1.150 1,564,000 1.1260 -0.89%
2025-03-19 0 1.120 1.110 1.120 1.110 1.140 1,608,342 1,798,349 1.1181 1.120 1.110 1.120 1.110 1.140 1,608,342 1.1181 0.90%
2025-03-18 0 1.110 1.100 1.110 1.100 1.160 3,398,786 3,812,188 1.1216 1.110 1.100 1.110 1.100 1.160 3,398,786 1.1216 -2.63%
2025-03-17 0 1.140 1.130 1.140 1.120 1.160 1,540,051 1,751,781 1.1375 1.140 1.130 1.140 1.120 1.160 1,540,051 1.1375 1.79%
2025-03-14 0 1.120 1.110 1.120 1.080 1.140 2,539,025 2,824,086 1.1123 1.120 1.110 1.120 1.080 1.140 2,539,025 1.1123 1.82%
2025-03-13 0 1.100 1.090 1.100 1.040 1.100 2,541,237 2,699,618 1.0623 1.100 1.090 1.100 1.040 1.100 2,541,237 1.0623 5.77%
2025-03-12 0 1.040 1.030 1.040 1.020 1.050 1,246,000 1,287,160 1.0330 1.040 1.030 1.040 1.020 1.050 1,246,000 1.0330 0.97%
2025-03-11 0 1.030 1.020 1.030 1.000 1.030 848,000 862,060 1.0166 1.030 1.020 1.030 1.000 1.030 848,000 1.0166 0.98%
2025-03-10 0 1.020 1.000 1.020 1.000 1.040 1,348,000 1,364,440 1.0122 1.020 1.000 1.020 1.000 1.040 1,348,000 1.0122 0.99%
2025-03-07 0 1.010 1.000 1.010 1.000 1.030 1,650,000 1,665,160 1.0092 1.010 1.000 1.010 1.000 1.030 1,650,000 1.0092 1.00%
2025-03-06 0 1.000 1.000 1.020 0.980 1.040 3,560,000 3,595,760 1.0100 1.000 1.000 1.020 0.980 1.040 3,560,000 1.0100 2.04%
2025-03-05 0 0.980 0.950 0.980 0.950 0.980 711,497 683,112 0.9601 0.980 0.950 0.980 0.950 0.980 711,497 0.9601 2.08%
2025-03-04 0 0.960 0.950 0.970 0.930 0.960 1,098,472 1,037,269 0.9443 0.960 0.950 0.970 0.930 0.960 1,098,472 0.9443 1.05%
2025-03-03 0 0.950 0.940 0.950 0.930 0.970 2,349,237 2,237,505 0.9524 0.950 0.940 0.950 0.930 0.970 2,349,237 0.9524 2.15%
2025-02-28 0 0.930 0.920 0.930 0.910 0.960 1,402,000 1,292,680 0.9220 0.930 0.920 0.930 0.910 0.960 1,402,000 0.9220 -2.11%
2025-02-27 0 0.950 0.950 0.960 0.940 0.990 2,578,472 2,496,504 0.9682 0.950 0.950 0.960 0.940 0.990 2,578,472 0.9682 -1.04%
2025-02-26 0 0.960 0.950 0.960 0.930 1.050 7,125,237 7,043,316 0.9885 0.960 0.950 0.960 0.930 1.050 7,125,237 0.9885 -1.03%
2025-02-25 0 0.970 0.950 0.970 0.930 0.980 1,756,000 1,683,400 0.9587 0.970 0.950 0.970 0.930 0.980 1,756,000 0.9587 -1.02%
2025-02-24 0 0.980 0.970 0.980 0.920 0.980 3,446,010 3,271,245 0.9493 0.980 0.970 0.980 0.920 0.980 3,446,010 0.9493 5.38%
2025-02-21 0 0.930 0.920 0.930 0.900 0.930 973,709 889,303 0.9133 0.930 0.920 0.930 0.900 0.930 973,709 0.9133 3.33%
2025-02-20 0 0.900 0.890 0.910 0.870 0.910 511,237 454,663 0.8893 0.900 0.890 0.910 0.870 0.910 511,237 0.8893 0.00%
2025-02-19 0 0.900 0.890 0.900 0.890 0.900 248,000 222,720 0.8981 0.900 0.890 0.900 0.890 0.900 248,000 0.8981 -1.10%
2025-02-18 0 0.910 0.880 0.910 0.890 0.930 682,000 614,960 0.9017 0.910 0.880 0.910 0.890 0.930 682,000 0.9017 0.00%
2025-02-17 0 0.910 0.900 0.910 0.890 0.930 632,000 569,220 0.9007 0.910 0.900 0.910 0.890 0.930 632,000 0.9007 2.25%
2025-02-14 0 0.890 0.870 0.890 0.860 0.890 706,000 619,340 0.8773 0.890 0.870 0.890 0.860 0.890 706,000 0.8773 1.14%
2025-02-13 0 0.880 0.870 0.890 0.880 0.900 550,895 488,920 0.8875 0.880 0.870 0.890 0.880 0.900 550,895 0.8875 -2.22%
2025-02-12 0 0.900 0.880 0.900 0.890 0.910 698,000 624,380 0.8945 0.900 0.880 0.900 0.890 0.910 698,000 0.8945 0.00%
2025-02-11 0 0.900 0.890 0.900 0.870 0.910 1,006,894 895,059 0.8889 0.900 0.890 0.900 0.870 0.910 1,006,894 0.8889 1.12%
2025-02-10 0 0.890 0.880 0.900 0.880 0.900 786,000 697,080 0.8869 0.890 0.880 0.900 0.880 0.900 786,000 0.8869 1.14%
2025-02-07 0 0.880 0.890 0.900 0.880 0.930 626,000 563,320 0.8999 0.880 0.890 0.900 0.880 0.930 626,000 0.8999 -3.30%
2025-02-06 0 0.910 0.910 0.920 0.850 0.920 1,228,000 1,090,820 0.8883 0.910 0.910 0.920 0.850 0.920 1,228,000 0.8883 2.25%
2025-02-05 0 0.890 0.890 0.900 0.840 0.900 1,336,000 1,181,840 0.8846 0.890 0.890 0.900 0.840 0.900 1,336,000 0.8846 3.49%
2025-02-04 0 0.860 0.860 0.870 0.830 0.880 1,238,000 1,045,400 0.8444 0.860 0.860 0.870 0.830 0.880 1,238,000 0.8444 2.38%
2025-02-03 0 0.840 0.830 0.840 0.810 0.850 1,200,000 994,840 0.8290 0.840 0.830 0.840 0.810 0.850 1,200,000 0.8290 1.20%
2025-01-28 0 0.830 0.830 0.840 0.830 0.840 196,000 163,760 0.8355 0.830 0.830 0.840 0.830 0.840 196,000 0.8355 -1.19%
2025-01-27 0 0.840 0.840 0.850 0.840 0.860 178,000 149,900 0.8421 0.840 0.840 0.850 0.840 0.860 178,000 0.8421 0.00%
2025-01-24 0 0.840 0.840 0.850 0.830 0.850 402,000 336,620 0.8374 0.840 0.840 0.850 0.830 0.850 402,000 0.8374 1.20%
2025-01-23 0 0.830 0.830 0.850 0.830 0.850 212,362 177,945 0.8379 0.830 0.830 0.850 0.830 0.850 212,362 0.8379 -1.19%
2025-01-22 0 0.840 0.830 0.840 0.830 0.850 258,000 214,960 0.8332 0.840 0.830 0.840 0.830 0.850 258,000 0.8332 0.00%
2025-01-21 0 0.840 0.830 0.840 0.830 0.860 390,000 327,660 0.8402 0.840 0.830 0.840 0.830 0.860 390,000 0.8402 -1.18%
2025-01-20 0 0.850 0.850 0.860 0.830 0.860 770,000 651,400 0.8460 0.850 0.850 0.860 0.830 0.860 770,000 0.8460 1.19%
2025-01-17 0 0.840 0.840 0.850 0.830 0.850 292,000 246,520 0.8442 0.840 0.840 0.850 0.830 0.850 292,000 0.8442 1.20%
2025-01-16 0 0.830 0.830 0.840 0.830 0.850 414,000 343,960 0.8308 0.830 0.830 0.840 0.830 0.850 414,000 0.8308 0.00%
2025-01-15 0 0.830 0.830 0.840 0.820 0.840 76,000 63,100 0.8303 0.830 0.830 0.840 0.820 0.840 76,000 0.8303 1.22%
2025-01-14 0 0.820 0.820 0.840 0.820 0.850 512,000 423,820 0.8278 0.820 0.820 0.840 0.820 0.850 512,000 0.8278 -3.53%
2025-01-13 0 0.850 0.830 0.850 0.820 0.850 148,000 122,640 0.8286 0.850 0.830 0.850 0.820 0.850 148,000 0.8286 2.41%
2025-01-10 0 0.830 0.820 0.830 0.820 0.850 236,000 195,840 0.8298 0.830 0.820 0.830 0.820 0.850 236,000 0.8298 0.00%
2025-01-09 0 0.830 0.830 0.840 0.830 0.840 112,000 92,980 0.8302 0.830 0.830 0.840 0.830 0.840 112,000 0.8302 0.00%
2025-01-08 0 0.830 0.810 0.830 0.810 0.830 94,000 76,460 0.8134 0.830 0.810 0.830 0.810 0.830 94,000 0.8134 1.22%
2025-01-07 0 0.820 0.820 0.830 0.820 0.850 619,681 512,347 0.8268 0.820 0.820 0.830 0.820 0.850 619,681 0.8268 -1.20%
2025-01-06 0 0.830 0.820 0.840 0.830 0.850 282,000 234,100 0.8301 0.830 0.820 0.840 0.830 0.850 282,000 0.8301 -2.35%
2025-01-03 0 0.850 0.840 0.850 0.820 0.850 232,000 194,060 0.8365 0.850 0.840 0.850 0.820 0.850 232,000 0.8365 2.41%
2025-01-02 0 0.830 0.830 0.840 0.820 0.850 492,000 407,960 0.8292 0.830 0.830 0.840 0.820 0.850 492,000 0.8292 -1.19%
2024-12-31 0 0.840 0.840 0.850 0.840 0.850 72,000 60,660 0.8425 0.840 0.840 0.850 0.840 0.850 72,000 0.8425 0.00%
2024-12-30 0 0.840 0.830 0.840 0.820 0.850 324,000 269,600 0.8321 0.840 0.830 0.840 0.820 0.850 324,000 0.8321 0.00%
2024-12-27 0 0.840 0.840 0.850 0.820 0.840 580,000 482,080 0.8312 0.840 0.840 0.850 0.820 0.840 580,000 0.8312 2.44%
2024-12-24 0 0.820 0.820 0.840 0.820 0.840 94,000 77,980 0.8296 0.820 0.820 0.840 0.820 0.840 94,000 0.8296 -1.20%
2024-12-23 0 0.830 0.810 0.830 0.810 0.840 78,000 64,120 0.8221 0.830 0.810 0.830 0.810 0.840 78,000 0.8221 1.22%
2024-12-20 0 0.820 0.800 0.820 0.800 0.830 918,000 742,443 0.8088 0.820 0.800 0.820 0.800 0.830 918,000 0.8088 -1.20%
2024-12-19 0 0.830 0.830 0.850 0.830 0.880 2,300,000 1,949,960 0.8478 0.830 0.830 0.850 0.830 0.880 2,300,000 0.8478 -7.78%
2024-12-18 0 0.900 0.890 0.900 0.790 0.920 5,606,000 4,708,880 0.8400 0.900 0.890 0.900 0.790 0.920 5,606,000 0.8400 23.29%
2024-12-17 0 0.730 0.720 0.730 0.720 0.740 508,000 370,380 0.7291 0.730 0.720 0.730 0.720 0.740 508,000 0.7291 -1.35%
2024-12-16 0 0.740 0.740 0.770 0.740 0.770 264,000 198,200 0.7508 0.740 0.740 0.770 0.740 0.770 264,000 0.7508 -2.63%
2024-12-13 0 0.760 0.740 0.760 0.750 0.800 328,000 252,060 0.7685 0.760 0.740 0.760 0.750 0.800 328,000 0.7685 -2.56%
2024-12-12 0 0.780 0.780 0.800 0.770 0.800 794,000 621,620 0.7829 0.780 0.780 0.800 0.770 0.800 794,000 0.7829 0.00%
2024-12-11 0 0.780 0.770 0.780 0.750 0.800 331,237 257,935 0.7787 0.780 0.770 0.780 0.750 0.800 331,237 0.7787 2.63%
2024-12-10 0 0.760 0.760 0.770 0.760 0.790 916,000 713,960 0.7794 0.760 0.760 0.770 0.760 0.790 916,000 0.7794 1.33%
2024-12-09 0 0.750 0.740 0.770 0.740 0.770 260,000 195,400 0.7515 0.750 0.740 0.770 0.740 0.770 260,000 0.7515 0.00%
2024-12-06 0 0.750 0.740 0.760 0.730 0.750 322,000 239,980 0.7453 0.750 0.740 0.760 0.730 0.750 322,000 0.7453 0.00%
2024-12-05 0 0.750 0.740 0.760 0.730 0.750 166,000 124,320 0.7489 0.750 0.740 0.760 0.730 0.750 166,000 0.7489 1.35%
2024-12-04 0 0.740 0.740 0.750 0.740 0.750 530,000 395,980 0.7471 0.740 0.740 0.750 0.740 0.750 530,000 0.7471 0.00%
2024-12-03 0 0.740 0.740 0.750 0.720 0.740 104,000 75,460 0.7256 0.740 0.740 0.750 0.720 0.740 104,000 0.7256 1.37%
2024-12-02 0 0.730 0.720 0.750 0.720 0.740 74,000 54,400 0.7351 0.730 0.720 0.750 0.720 0.740 74,000 0.7351 1.39%
2024-11-29 0 0.720 0.720 0.740 0.710 0.740 230,000 166,100 0.7222 0.720 0.720 0.740 0.710 0.740 230,000 0.7222 -1.37%
2024-11-28 0 0.730 0.720 0.730 0.720 0.750 74,000 54,100 0.7311 0.730 0.720 0.730 0.720 0.750 74,000 0.7311 -1.35%
2024-11-27 0 0.740 0.730 0.740 0.700 0.740 528,000 380,100 0.7199 0.740 0.730 0.740 0.700 0.740 528,000 0.7199 0.00%
2024-11-26 0 0.740 0.720 0.750 0.740 0.740 6,000 4,440 0.7400 0.740 0.720 0.750 0.740 0.740 6,000 0.7400 0.00%
2024-11-25 0 0.740 0.720 0.740 0.720 0.740 412,000 301,260 0.7312 0.740 0.720 0.740 0.720 0.740 412,000 0.7312 0.00%
2024-11-22 0 0.740 0.740 0.760 0.740 0.740 94,000 69,560 0.7400 0.740 0.740 0.760 0.740 0.740 94,000 0.7400 -1.33%
2024-11-21 0 0.750 0.750 0.760 0.740 0.760 122,000 91,540 0.7503 0.750 0.750 0.760 0.740 0.760 122,000 0.7503 1.35%
2024-11-20 0 0.740 0.740 0.760 0.720 0.750 494,000 368,960 0.7469 0.740 0.740 0.760 0.720 0.750 494,000 0.7469 0.00%
2024-11-19 0 0.740 0.720 0.740 0.720 0.740 84,000 61,980 0.7379 0.740 0.720 0.740 0.720 0.740 84,000 0.7379 0.00%
2024-11-18 0 0.740 0.720 0.740 0.730 0.750 306,000 225,780 0.7378 0.740 0.720 0.740 0.730 0.750 306,000 0.7378 -1.33%
2024-11-15 0 0.750 0.730 0.750 0.730 0.760 592,000 441,500 0.7458 0.750 0.730 0.750 0.730 0.760 592,000 0.7458 2.74%
2024-11-14 0 0.730 0.720 0.730 0.710 0.810 2,672,000 1,972,520 0.7382 0.730 0.720 0.730 0.710 0.810 2,672,000 0.7382 -7.59%
2024-11-13 0 0.790 0.780 0.790 0.780 0.830 760,000 601,700 0.7917 0.790 0.780 0.790 0.780 0.830 760,000 0.7917 -3.66%
2024-11-12 0 0.820 0.820 0.830 0.810 0.880 552,000 467,300 0.8466 0.820 0.820 0.830 0.810 0.880 552,000 0.8466 -5.75%
2024-11-11 0 0.870 0.870 0.880 0.850 0.880 418,000 362,280 0.8667 0.870 0.870 0.880 0.850 0.880 418,000 0.8667 -2.25%
2024-11-08 0 0.890 0.890 0.900 0.870 0.910 1,078,000 963,580 0.8939 0.890 0.890 0.900 0.870 0.910 1,078,000 0.8939 0.00%
2024-11-07 0 0.890 0.890 0.900 0.860 0.900 890,000 779,760 0.8761 0.890 0.890 0.900 0.860 0.900 890,000 0.8761 1.14%
2024-11-06 0 0.880 0.860 0.880 0.860 0.900 1,004,000 877,560 0.8741 0.880 0.860 0.880 0.860 0.900 1,004,000 0.8741 0.00%
2024-11-05 0 0.880 0.880 0.890 0.850 0.900 1,830,000 1,590,840 0.8693 0.880 0.880 0.890 0.850 0.900 1,830,000 0.8693 2.33%
2024-11-04 0 0.860 0.850 0.860 0.850 0.870 357,789 307,386 0.8591 0.860 0.850 0.860 0.850 0.870 357,789 0.8591 0.00%
2024-11-01 0 0.860 0.850 0.860 0.840 0.870 520,000 445,680 0.8571 0.860 0.850 0.860 0.840 0.870 520,000 0.8571 -1.15%
2024-10-31 0 0.870 0.850 0.870 0.850 0.870 1,130,000 970,540 0.8589 0.870 0.850 0.870 0.850 0.870 1,130,000 0.8589 0.00%
2024-10-30 0 0.870 0.860 0.870 0.850 0.870 233,447 199,977 0.8566 0.870 0.860 0.870 0.850 0.870 233,447 0.8566 0.00%
2024-10-29 0 0.870 0.850 0.870 0.860 0.880 440,000 379,500 0.8625 0.870 0.850 0.870 0.860 0.880 440,000 0.8625 -1.14%
2024-10-28 0 0.880 0.870 0.880 0.860 0.880 746,000 649,280 0.8703 0.880 0.870 0.880 0.860 0.880 746,000 0.8703 1.15%
2024-10-25 0 0.870 0.860 0.870 0.860 0.880 1,320,000 1,142,980 0.8659 0.870 0.860 0.870 0.860 0.880 1,320,000 0.8659 1.16%
2024-10-24 0 0.860 0.850 0.860 0.830 0.880 1,552,000 1,331,860 0.8582 0.860 0.850 0.860 0.830 0.880 1,552,000 0.8582 -2.27%
2024-10-23 0 0.880 0.870 0.880 0.870 0.900 654,000 574,160 0.8779 0.880 0.870 0.880 0.870 0.900 654,000 0.8779 0.00%
2024-10-22 0 0.880 0.880 0.900 0.870 0.900 524,000 461,640 0.8810 0.880 0.880 0.900 0.870 0.900 524,000 0.8810 0.00%
2024-10-21 0 0.880 0.880 0.890 0.870 0.910 1,380,000 1,217,640 0.8823 0.880 0.880 0.890 0.870 0.910 1,380,000 0.8823 -3.30%
2024-10-18 0 0.910 0.890 0.910 0.860 0.910 1,736,000 1,534,600 0.8840 0.910 0.890 0.910 0.860 0.910 1,736,000 0.8840 2.25%
2024-10-17 0 0.890 0.880 0.890 0.870 1.000 4,986,000 4,683,000 0.9392 0.890 0.880 0.890 0.870 1.000 4,986,000 0.9392 -8.25%
2024-10-16 0 0.970 0.960 0.970 0.950 1.050 8,786,000 8,692,420 0.9893 0.970 0.960 0.970 0.950 1.050 8,786,000 0.9893 0.00%
2024-10-15 0 0.970 0.960 0.970 0.920 1.030 3,090,000 2,976,320 0.9632 0.970 0.960 0.970 0.920 1.030 3,090,000 0.9632 -3.00%
2024-10-14 0 1.000 0.990 1.000 0.940 1.020 2,612,000 2,571,760 0.9846 1.000 0.990 1.000 0.940 1.020 2,612,000 0.9846 6.38%
2024-10-10 0 0.940 0.940 0.950 0.940 1.000 2,844,000 2,717,780 0.9556 0.940 0.940 0.950 0.940 1.000 2,844,000 0.9556 -1.05%
2024-10-09 0 0.950 0.930 0.950 0.920 1.020 4,514,262 4,312,960 0.9554 0.950 0.930 0.950 0.920 1.020 4,514,262 0.9554 -3.06%
2024-10-08 0 0.980 0.970 0.980 0.930 1.080 9,218,000 9,142,960 0.9919 0.980 0.970 0.980 0.930 1.080 9,218,000 0.9919 -10.91%
2024-10-07 0 1.100 1.090 1.100 1.070 1.230 10,830,684 12,156,009 1.1224 1.100 1.090 1.100 1.070 1.230 10,830,684 1.1224 -6.78%
2024-10-04 0 1.180 1.170 1.180 1.080 1.210 12,727,498 14,849,173 1.1667 1.180 1.170 1.180 1.080 1.210 12,727,498 1.1667 7.27%
2024-10-03 0 1.100 1.090 1.100 0.900 1.180 15,267,175 15,936,569 1.0438 1.100 1.090 1.100 0.900 1.180 15,267,175 1.0438 14.58%
2024-10-02 0 0.960 0.960 0.970 0.870 0.970 10,767,708 9,970,283 0.9259 0.960 0.960 0.970 0.870 0.970 10,767,708 0.9259 11.63%
2024-09-30 0 0.860 0.850 0.870 0.790 0.890 7,376,442 6,245,899 0.8467 0.860 0.850 0.870 0.790 0.890 7,376,442 0.8467 10.26%
2024-09-27 0 0.780 0.770 0.780 0.770 0.830 3,984,814 3,141,542 0.7884 0.780 0.770 0.780 0.770 0.830 3,984,814 0.7884 0.00%
2024-09-26 0 0.780 0.780 0.800 0.760 0.800 1,514,181 1,187,649 0.7844 0.780 0.780 0.800 0.760 0.800 1,514,181 0.7844 1.30%
2024-09-25 0 0.770 0.770 0.780 0.750 0.790 1,748,895 1,325,633 0.7580 0.770 0.770 0.780 0.750 0.790 1,748,895 0.7580 0.00%
2024-09-24 0 0.770 0.770 0.780 0.750 0.780 748,000 573,140 0.7662 0.770 0.770 0.780 0.750 0.780 748,000 0.7662 1.32%
2024-09-23 0 0.760 0.740 0.760 0.740 0.820 1,049,236 799,889 0.7624 0.760 0.740 0.760 0.740 0.820 1,049,236 0.7624 -6.17%
2024-09-20 0 0.810 0.790 0.810 0.770 0.830 1,918,000 1,549,520 0.8079 0.810 0.790 0.810 0.770 0.830 1,918,000 0.8079 2.53%
2024-09-19 0 0.790 0.780 0.790 0.720 0.790 2,488,000 1,866,760 0.7503 0.790 0.780 0.790 0.720 0.790 2,488,000 0.7503 9.72%
2024-09-17 0 0.720 0.710 0.720 0.680 0.720 958,895 674,159 0.7031 0.720 0.710 0.720 0.680 0.720 958,895 0.7031 5.88%
2024-09-16 0 0.680 0.670 0.690 0.660 0.690 166,000 111,120 0.6694 0.680 0.670 0.690 0.660 0.690 166,000 0.6694 1.49%
2024-09-13 0 0.670 0.660 0.680 0.660 0.700 628,000 423,020 0.6736 0.670 0.660 0.680 0.660 0.700 628,000 0.6736 3.08%
2024-09-12 0 0.650 0.650 0.660 0.640 0.650 149,447 97,077 0.6496 0.650 0.650 0.660 0.640 0.650 149,447 0.6496 0.00%
2024-09-11 0 0.650 0.650 0.660 0.640 0.660 500,000 326,800 0.6536 0.650 0.650 0.660 0.640 0.660 500,000 0.6536 0.00%
2024-09-10 0 0.650 0.640 0.650 0.630 0.660 404,000 258,820 0.6406 0.650 0.640 0.650 0.630 0.660 404,000 0.6406 -1.52%
2024-09-09 0 0.660 0.650 0.660 0.650 0.670 282,000 186,680 0.6620 0.660 0.650 0.660 0.650 0.670 282,000 0.6620 -1.49%
2024-09-05 0 0.670 0.660 0.670 0.660 0.690 472,000 317,480 0.6726 0.670 0.660 0.670 0.660 0.690 472,000 0.6726 -1.47%
2024-09-04 0 0.680 0.670 0.680 0.660 0.700 868,000 582,860 0.6715 0.680 0.670 0.680 0.660 0.700 868,000 0.6715 -2.86%
2024-09-03 0 0.700 0.700 0.710 0.700 0.720 450,000 319,640 0.7103 0.700 0.700 0.710 0.700 0.720 450,000 0.7103 -2.78%
2024-09-02 0 0.720 0.710 0.730 0.720 0.750 60,000 43,400 0.7233 0.720 0.710 0.730 0.720 0.750 60,000 0.7233 0.00%
2024-08-30 0 0.720 0.720 0.730 0.720 0.740 584,000 427,120 0.7314 0.720 0.720 0.730 0.720 0.740 584,000 0.7314 0.00%
2024-08-29 0 0.720 0.720 0.730 0.710 0.730 560,000 402,440 0.7186 0.720 0.720 0.730 0.710 0.730 560,000 0.7186 -2.70%
2024-08-28 0 0.740 0.720 0.740 0.710 0.770 860,100 628,314 0.7305 0.740 0.720 0.740 0.710 0.770 860,100 0.7305 -1.33%
2024-08-27 0 0.750 0.760 0.770 0.730 0.760 762,000 571,580 0.7501 0.750 0.760 0.770 0.730 0.760 762,000 0.7501 2.74%
2024-08-26 0 0.730 0.740 0.750 0.730 0.750 748,000 547,660 0.7322 0.730 0.740 0.750 0.730 0.750 748,000 0.7322 0.00%
2024-08-23 0 0.730 0.720 0.730 0.730 0.760 578,000 423,380 0.7325 0.730 0.720 0.730 0.730 0.760 578,000 0.7325 -3.95%
2024-08-22 0 0.760 0.740 0.760 0.730 0.770 208,000 154,820 0.7443 0.760 0.740 0.760 0.730 0.770 208,000 0.7443 0.00%
2024-08-21 0 0.760 0.750 0.760 0.740 0.760 234,000 174,920 0.7475 0.760 0.750 0.760 0.740 0.760 234,000 0.7475 1.33%
2024-08-20 0 0.750 0.750 0.760 0.750 0.770 392,000 297,440 0.7588 0.750 0.750 0.760 0.750 0.770 392,000 0.7588 -1.32%
2024-08-19 0 0.760 0.750 0.760 0.750 0.770 408,000 309,780 0.7593 0.760 0.750 0.760 0.750 0.770 408,000 0.7593 -1.30%
2024-08-16 0 0.770 0.760 0.770 0.760 0.780 62,000 47,580 0.7674 0.770 0.760 0.770 0.760 0.780 62,000 0.7674 2.67%
2024-08-15 0 0.750 0.750 0.770 0.710 0.780 1,270,000 930,000 0.7323 0.750 0.750 0.770 0.710 0.780 1,270,000 0.7323 -3.85%
2024-08-14 0 0.780 0.760 0.780 0.760 0.780 64,000 49,300 0.7703 0.780 0.760 0.780 0.760 0.780 64,000 0.7703 1.30%
2024-08-13 0 0.770 0.760 0.780 0.760 0.780 106,000 80,860 0.7628 0.770 0.760 0.780 0.760 0.780 106,000 0.7628 0.00%
2024-08-12 0 0.770 0.770 0.780 0.770 0.780 132,000 102,360 0.7755 0.770 0.770 0.780 0.770 0.780 132,000 0.7755 -2.53%
2024-08-09 0 0.790 0.770 0.790 0.770 0.790 146,000 114,000 0.7808 0.790 0.770 0.790 0.770 0.790 146,000 0.7808 0.00%
2024-08-08 0 0.790 0.770 0.790 0.770 0.790 122,000 94,640 0.7757 0.790 0.770 0.790 0.770 0.790 122,000 0.7757 2.60%
2024-08-07 0 0.770 0.760 0.770 0.750 0.790 786,000 610,500 0.7767 0.770 0.760 0.770 0.750 0.790 786,000 0.7767 -3.75%
2024-08-06 0 0.800 0.800 0.810 0.790 0.810 230,000 183,920 0.7997 0.800 0.800 0.810 0.790 0.810 230,000 0.7997 1.27%
2024-08-05 0 0.790 0.780 0.790 0.770 0.820 750,000 600,980 0.8013 0.790 0.780 0.790 0.770 0.820 750,000 0.8013 2.60%
2024-08-02 0 0.770 0.770 0.780 0.770 0.820 104,000 82,900 0.7971 0.770 0.770 0.780 0.770 0.820 104,000 0.7971 -2.53%
2024-08-01 0 0.790 0.790 0.800 0.770 0.840 854,000 676,700 0.7924 0.790 0.790 0.800 0.770 0.840 854,000 0.7924 3.95%
2024-07-31 0 0.760 0.760 0.780 0.760 0.790 212,000 162,860 0.7682 0.760 0.760 0.780 0.760 0.790 212,000 0.7682 -1.30%
2024-07-30 0 0.770 0.760 0.780 0.760 0.790 132,000 100,640 0.7624 0.770 0.760 0.780 0.760 0.790 132,000 0.7624 0.00%
2024-07-29 0 0.770 0.770 0.780 0.770 0.790 74,000 58,540 0.7911 0.770 0.770 0.780 0.770 0.790 74,000 0.7911 1.32%
2024-07-26 0 0.760 0.760 0.780 0.760 0.790 536,000 414,290 0.7729 0.760 0.760 0.780 0.760 0.790 536,000 0.7729 -1.30%
2024-07-25 0 0.770 0.770 0.780 0.760 0.780 322,000 247,520 0.7687 0.770 0.770 0.780 0.760 0.780 322,000 0.7687 0.00%
2024-07-24 0 0.770 0.760 0.780 0.760 0.770 64,000 49,150 0.7680 0.770 0.760 0.780 0.760 0.770 64,000 0.7680 0.00%
2024-07-23 0 0.770 0.770 0.790 0.770 0.770 96,000 73,840 0.7692 0.770 0.770 0.790 0.770 0.770 96,000 0.7692 0.00%
2024-07-22 0 0.770 0.760 0.770 0.760 0.800 258,000 198,720 0.7702 0.770 0.760 0.770 0.760 0.800 258,000 0.7702 2.67%
2024-07-19 0 0.750 0.750 0.770 0.750 0.780 264,000 202,440 0.7668 0.750 0.750 0.770 0.750 0.780 264,000 0.7668 -3.85%
2024-07-18 0 0.780 0.750 0.790 0.770 0.790 42,000 32,690 0.7783 0.780 0.750 0.790 0.770 0.790 42,000 0.7783 -1.27%
2024-07-17 0 0.790 0.770 0.790 0.780 0.800 112,000 88,130 0.7869 0.790 0.770 0.790 0.780 0.800 112,000 0.7869 2.60%
2024-07-16 0 0.770 0.770 0.800 0.760 0.800 314,000 240,150 0.7648 0.770 0.770 0.800 0.760 0.800 314,000 0.7648 1.32%
2024-07-15 0 0.760 0.740 0.760 0.750 0.770 212,000 159,780 0.7537 0.760 0.740 0.760 0.750 0.770 212,000 0.7537 -2.56%
2024-07-12 0 0.780 0.760 0.780 0.760 0.800 224,000 174,780 0.7803 0.780 0.760 0.780 0.760 0.800 224,000 0.7803 2.63%
2024-07-11 0 0.760 0.750 0.770 0.750 0.760 428,000 322,540 0.7536 0.760 0.750 0.770 0.750 0.760 428,000 0.7536 0.00%
2024-07-10 0 0.760 0.750 0.760 0.750 0.760 108,000 81,080 0.7507 0.760 0.750 0.760 0.750 0.760 108,000 0.7507 0.00%
2024-07-09 0 0.760 0.760 0.770 0.720 0.760 436,000 330,780 0.7587 0.760 0.760 0.770 0.720 0.760 436,000 0.7587 1.33%
2024-07-08 0 0.750 0.750 0.760 0.750 0.770 338,895 256,424 0.7566 0.750 0.750 0.760 0.750 0.770 338,895 0.7566 -2.60%
2024-07-05 0 0.770 0.760 0.770 0.770 0.770 72,000 55,440 0.7700 0.770 0.760 0.770 0.770 0.770 72,000 0.7700 -1.28%
2024-07-04 0 0.780 0.770 0.780 0.760 0.780 84,000 65,040 0.7743 0.780 0.770 0.780 0.760 0.780 84,000 0.7743 0.00%
2024-07-03 0 0.780 0.780 0.790 0.760 0.790 206,000 160,880 0.7810 0.780 0.780 0.790 0.760 0.790 206,000 0.7810 1.30%
2024-07-02 0 0.770 0.770 0.790 0.750 0.790 556,000 429,500 0.7725 0.770 0.770 0.790 0.750 0.790 556,000 0.7725 -2.53%
2024-06-28 0 0.790 0.770 0.780 0.760 0.790 748,000 577,700 0.7723 0.790 0.770 0.780 0.760 0.790 748,000 0.7723 1.28%
2024-06-27 0 0.780 0.770 0.780 0.770 0.950 5,646,342 4,732,480 0.8381 0.780 0.770 0.780 0.770 0.950 5,646,342 0.8381 4.00%
2024-06-26 0 0.750 0.750 0.770 0.740 0.770 352,000 266,400 0.7568 0.750 0.750 0.770 0.740 0.770 352,000 0.7568 1.35%
2024-06-25 0 0.740 0.740 0.770 0.740 0.760 934,000 696,160 0.7454 0.740 0.740 0.770 0.740 0.760 934,000 0.7454 0.00%
2024-06-24 0 0.740 0.740 0.760 0.720 0.750 136,000 100,660 0.7401 0.740 0.740 0.760 0.720 0.750 136,000 0.7401 -1.33%
2024-06-21 0 0.750 0.740 0.760 0.730 0.790 262,000 196,480 0.7499 0.750 0.740 0.760 0.730 0.790 262,000 0.7499 0.00%
2024-06-20 0 0.750 0.750 0.770 0.740 0.760 315,025 235,877 0.7488 0.750 0.750 0.770 0.740 0.760 315,025 0.7488 -2.60%
2024-06-19 0 0.770 0.760 0.780 0.760 0.780 396,895 304,333 0.7668 0.770 0.760 0.780 0.760 0.780 396,895 0.7668 2.67%
2024-06-18 0 0.750 0.750 0.760 0.750 0.770 514,000 390,040 0.7588 0.750 0.750 0.760 0.750 0.770 514,000 0.7588 -3.85%
2024-06-17 0 0.780 0.780 0.810 0.770 0.800 125,448 97,411 0.7765 0.780 0.780 0.810 0.770 0.800 125,448 0.7765 1.30%
2024-06-14 0 0.770 0.770 0.810 0.770 0.790 560,000 435,440 0.7776 0.770 0.770 0.810 0.770 0.790 560,000 0.7776 -1.28%
2024-06-13 0 0.780 0.780 0.800 0.780 0.790 208,000 164,180 0.7893 0.780 0.780 0.800 0.780 0.790 208,000 0.7893 -1.27%
2024-06-12 0 0.790 0.790 0.800 0.780 0.800 144,000 113,900 0.7910 0.790 0.790 0.800 0.780 0.800 144,000 0.7910 0.00%
2024-06-11 0 0.790 0.790 0.810 0.780 0.810 804,000 639,240 0.7951 0.790 0.790 0.810 0.780 0.810 804,000 0.7951 -3.66%
2024-06-07 0 0.820 0.820 0.830 0.800 0.820 384,342 313,283 0.8151 0.820 0.820 0.830 0.800 0.820 384,342 0.8151 0.00%
2024-06-06 0 0.820 0.820 0.830 0.810 0.830 94,000 77,060 0.8198 0.820 0.820 0.830 0.810 0.830 94,000 0.8198 -1.20%
2024-06-05 0 0.830 0.820 0.830 0.810 0.830 1,136,000 932,880 0.8212 0.830 0.820 0.830 0.810 0.830 1,136,000 0.8212 0.00%
2024-06-04 0 0.830 0.820 0.840 0.810 0.830 80,000 65,140 0.8143 0.830 0.820 0.840 0.810 0.830 80,000 0.8143 1.22%
2024-06-03 0 0.820 0.810 0.830 0.820 0.850 252,000 208,940 0.8291 0.820 0.810 0.830 0.820 0.850 252,000 0.8291 -3.53%
2024-05-31 0 0.850 0.840 0.850 0.830 0.890 816,000 695,620 0.8525 0.850 0.840 0.850 0.830 0.890 816,000 0.8525 -4.49%
2024-05-30 0 0.890 0.850 0.890 0.850 0.890 492,000 424,240 0.8623 0.890 0.850 0.890 0.850 0.890 492,000 0.8623 2.30%
2024-05-29 0 0.870 0.860 0.870 0.860 0.880 722,000 625,760 0.8667 0.870 0.860 0.870 0.860 0.880 722,000 0.8667 -2.25%
2024-05-28 0 0.890 0.880 0.890 0.880 0.900 354,000 315,260 0.8906 0.890 0.880 0.890 0.880 0.900 354,000 0.8906 1.14%
2024-05-27 0 0.880 0.870 0.890 0.880 0.900 528,000 469,380 0.8890 0.880 0.870 0.890 0.880 0.900 528,000 0.8890 -1.12%
2024-05-24 0 0.890 0.880 0.890 0.880 0.930 1,164,000 1,048,560 0.9008 0.890 0.880 0.890 0.880 0.930 1,164,000 0.9008 -4.30%
2024-05-23 0 0.930 0.920 0.940 0.920 0.950 514,000 475,360 0.9248 0.930 0.920 0.940 0.920 0.950 514,000 0.9248 -3.12%
2024-05-22 0 0.960 0.940 0.970 0.940 1.000 1,075,286 1,036,175 0.9636 0.960 0.940 0.970 0.940 1.000 1,075,286 0.9636 1.05%
2024-05-21 0 0.950 0.930 0.960 0.910 0.990 1,140,000 1,070,660 0.9392 0.950 0.930 0.960 0.910 0.990 1,140,000 0.9392 -3.06%
2024-05-20 0 0.980 0.970 0.990 0.940 1.060 4,328,000 4,319,700 0.9981 0.980 0.970 0.990 0.940 1.060 4,328,000 0.9981 2.08%
2024-05-17 0 0.960 0.940 0.960 0.920 0.990 3,296,181 3,144,806 0.9541 0.960 0.940 0.960 0.920 0.990 3,296,181 0.9541 5.49%
2024-05-16 0 0.910 0.910 0.920 0.900 0.930 1,686,000 1,532,440 0.9089 0.910 0.910 0.920 0.900 0.930 1,686,000 0.9089 -1.09%
2024-05-14 0 0.920 0.900 0.920 0.910 0.930 1,728,000 1,586,710 0.9182 0.920 0.900 0.920 0.910 0.930 1,728,000 0.9182 0.00%
2024-05-13 0 0.920 0.910 0.930 0.890 0.930 953,447 871,507 0.9141 0.920 0.910 0.930 0.890 0.930 953,447 0.9141 3.37%
2024-05-10 0 0.890 0.890 0.900 0.860 0.900 1,546,000 1,363,960 0.8823 0.890 0.890 0.900 0.860 0.900 1,546,000 0.8823 1.14%
2024-05-09 0 0.880 0.870 0.880 0.860 0.890 676,000 593,900 0.8786 0.880 0.870 0.880 0.860 0.890 676,000 0.8786 0.00%
2024-05-08 0 0.880 0.870 0.880 0.870 0.920 1,072,000 948,620 0.8849 0.880 0.870 0.880 0.870 0.920 1,072,000 0.8849 -4.35%
2024-05-07 0 0.920 0.920 0.930 0.900 0.920 502,000 453,820 0.9040 0.920 0.920 0.930 0.900 0.920 502,000 0.9040 1.10%
2024-05-06 0 0.910 0.900 0.920 0.900 0.970 1,155,709 1,077,623 0.9324 0.910 0.900 0.920 0.900 0.970 1,155,709 0.9324 -4.21%
2024-05-03 0 0.950 0.940 0.950 0.880 0.960 2,014,341 1,857,094 0.9219 0.950 0.940 0.950 0.880 0.960 2,014,341 0.9219 6.74%
2024-05-02 0 0.890 0.880 0.890 0.870 0.900 1,080,000 955,820 0.8850 0.890 0.880 0.890 0.870 0.900 1,080,000 0.8850 0.00%
2024-04-30 0 0.890 0.890 0.910 0.870 0.910 1,404,000 1,245,860 0.8874 0.890 0.890 0.910 0.870 0.910 1,404,000 0.8874 0.00%
2024-04-29 0 0.890 0.880 0.900 0.880 0.930 1,172,000 1,054,020 0.8993 0.890 0.880 0.900 0.880 0.930 1,172,000 0.8993 1.14%
2024-04-26 0 0.880 0.880 0.890 0.840 0.900 1,562,000 1,367,760 0.8756 0.880 0.880 0.890 0.840 0.900 1,562,000 0.8756 0.00%
2024-04-25 0 0.880 0.870 0.880 0.820 0.910 2,204,000 1,917,220 0.8699 0.880 0.870 0.880 0.820 0.910 2,204,000 0.8699 6.02%
2024-04-24 0 0.830 0.820 0.830 0.820 0.840 850,000 699,540 0.8230 0.830 0.820 0.830 0.820 0.840 850,000 0.8230 3.75%
2024-04-23 0 0.800 0.800 0.810 0.760 0.810 2,009,708 1,579,503 0.7859 0.800 0.800 0.810 0.760 0.810 2,009,708 0.7859 3.90%
2024-04-22 0 0.770 0.770 0.780 0.760 0.810 1,602,900 1,249,017 0.7792 0.770 0.770 0.780 0.760 0.810 1,602,900 0.7792 -3.75%
2024-04-19 0 0.800 0.790 0.820 0.750 0.830 2,346,000 1,832,820 0.7813 0.800 0.790 0.820 0.750 0.830 2,346,000 0.7813 -2.44%
2024-04-18 0 0.820 0.820 0.840 0.760 0.840 1,248,000 991,800 0.7947 0.820 0.820 0.840 0.760 0.840 1,248,000 0.7947 6.49%
2024-04-17 0 0.770 0.770 0.790 0.730 0.800 1,894,000 1,434,740 0.7575 0.770 0.770 0.790 0.730 0.800 1,894,000 0.7575 4.05%
2024-04-16 0 0.740 0.740 0.770 0.740 0.820 3,640,000 2,799,880 0.7692 0.740 0.740 0.770 0.740 0.820 3,640,000 0.7692 -10.84%
2024-04-15 0 0.830 0.820 0.830 0.820 0.870 566,000 474,340 0.8381 0.830 0.820 0.830 0.820 0.870 566,000 0.8381 -3.49%
2024-04-12 0 0.860 0.860 0.880 0.840 0.870 754,000 646,980 0.8581 0.860 0.860 0.880 0.840 0.870 754,000 0.8581 -1.15%
2024-04-11 0 0.870 0.850 0.870 0.810 0.890 2,196,000 1,870,620 0.8518 0.870 0.850 0.870 0.810 0.890 2,196,000 0.8518 -2.25%
2024-04-10 0 0.890 0.890 0.910 0.890 0.940 1,274,000 1,149,940 0.9026 0.890 0.890 0.910 0.890 0.940 1,274,000 0.9026 -3.26%
2024-04-09 0 0.920 0.910 0.920 0.910 0.960 839,156 782,777 0.9328 0.920 0.910 0.920 0.910 0.960 839,156 0.9328 1.10%
2024-04-08 0 0.910 0.910 0.930 0.900 0.920 264,000 239,680 0.9079 0.910 0.910 0.930 0.900 0.920 264,000 0.9079 1.11%
2024-04-05 0 0.900 0.900 0.910 0.890 0.910 1,026,000 925,820 0.9024 0.900 0.900 0.910 0.890 0.910 1,026,000 0.9024 0.00%
2024-04-03 0 0.900 0.900 0.910 0.890 0.950 2,604,000 2,372,540 0.9111 0.900 0.900 0.910 0.890 0.950 2,604,000 0.9111 -5.26%
2024-04-02 0 0.950 0.950 0.960 0.950 0.970 1,222,696 1,170,425 0.9572 0.950 0.950 0.960 0.950 0.970 1,222,696 0.9572 -3.06%
2024-03-28 0 0.980 0.980 1.010 0.970 1.020 712,000 705,780 0.9913 0.980 0.980 1.010 0.970 1.020 712,000 0.9913 0.00%
2024-03-27 0 0.980 0.980 0.990 0.950 1.000 1,022,000 995,420 0.9740 0.980 0.980 0.990 0.950 1.000 1,022,000 0.9740 -2.00%
2024-03-26 0 1.000 0.980 1.000 0.980 1.020 1,132,631 1,129,879 0.9976 1.000 0.980 1.000 0.980 1.020 1,132,631 0.9976 -1.96%
2024-03-25 0 1.020 1.010 1.020 0.960 1.030 982,000 987,060 1.0052 1.020 1.010 1.020 0.960 1.030 982,000 1.0052 5.15%
2024-03-22 0 0.970 0.970 0.980 0.950 1.060 3,285,789 3,292,046 1.0019 0.970 0.970 0.980 0.950 1.060 3,285,789 1.0019 -6.73%
2024-03-21 0 1.040 1.030 1.040 0.960 1.060 3,542,473 3,611,739 1.0196 1.040 1.030 1.040 0.960 1.060 3,542,473 1.0196 10.64%
2024-03-20 0 0.940 0.940 0.950 0.880 0.960 1,690,472 1,580,790 0.9351 0.940 0.940 0.950 0.880 0.960 1,690,472 0.9351 6.82%
2024-03-19 0 0.880 0.880 0.890 0.880 0.980 3,948,472 3,583,867 0.9077 0.880 0.880 0.890 0.880 0.980 3,948,472 0.9077 -10.20%
2024-03-18 0 0.980 0.980 0.990 0.960 1.060 6,186,432 6,290,982 1.0169 0.980 0.980 0.990 0.960 1.060 6,186,432 1.0169 -8.41%
2024-03-15 0 1.070 1.070 1.080 1.050 1.090 522,000 557,780 1.0685 1.070 1.070 1.080 1.050 1.090 522,000 1.0685 -1.83%
2024-03-14 0 1.090 1.080 1.090 1.060 1.120 2,614,180 2,827,285 1.0815 1.090 1.080 1.090 1.060 1.120 2,614,180 1.0815 -1.80%
2024-03-13 0 1.110 1.110 1.120 1.110 1.150 4,491,416 5,049,729 1.1243 1.110 1.110 1.120 1.110 1.150 4,491,416 1.1243 -3.48%
2024-03-12 0 1.150 1.140 1.150 1.130 1.180 4,150,000 4,796,820 1.1559 1.150 1.140 1.150 1.130 1.180 4,150,000 1.1559 0.88%
2024-03-11 0 1.140 1.140 1.150 1.100 1.170 6,604,653 7,534,709 1.1408 1.140 1.140 1.150 1.100 1.170 6,604,653 1.1408 0.00%
2024-03-08 0 1.140 1.130 1.140 1.010 1.150 9,980,472 10,897,076 1.0918 1.140 1.130 1.140 1.010 1.150 9,980,472 1.0918 7.55%
2024-03-07 0 1.060 1.060 1.070 1.050 1.140 6,127,236 6,680,527 1.0903 1.060 1.060 1.070 1.050 1.140 6,127,236 1.0903 0.00%
2024-03-06 0 1.060 1.050 1.070 1.040 1.100 5,714,895 6,093,335 1.0662 1.060 1.050 1.070 1.040 1.100 5,714,895 1.0662 -5.36%
2024-03-05 0 1.120 1.100 1.120 1.100 1.240 13,256,000 15,453,840 1.1658 1.120 1.100 1.120 1.100 1.240 13,256,000 1.1658 -4.27%
2024-03-04 0 1.170 1.160 1.170 0.930 1.200 28,498,861 31,089,275 1.0909 1.170 1.160 1.170 0.930 1.200 28,498,861 1.0909 31.46%
2024-03-01 0 0.890 0.860 0.890 0.830 0.890 3,908,000 3,366,120 0.8613 0.890 0.860 0.890 0.830 0.890 3,908,000 0.8613 1.14%
2024-02-29 0 0.880 0.880 0.890 0.830 1.000 18,428,150 16,874,245 0.9157 0.880 0.880 0.890 0.830 1.000 18,428,150 0.9157 1.15%
2024-02-28 0 0.870 0.860 0.870 0.640 0.940 36,243,607 29,889,606 0.8247 0.870 0.860 0.870 0.640 0.940 36,243,607 0.8247 33.85%
2024-02-27 0 0.650 0.650 0.660 0.650 0.690 1,830,000 1,215,500 0.6642 0.650 0.650 0.660 0.650 0.690 1,830,000 0.6642 -4.41%
2024-02-26 0 0.680 0.680 0.690 0.650 0.690 946,000 636,180 0.6725 0.680 0.680 0.690 0.650 0.690 946,000 0.6725 4.62%
2024-02-23 0 0.650 0.640 0.650 0.630 0.650 200,000 126,400 0.6320 0.650 0.640 0.650 0.630 0.650 200,000 0.6320 0.00%
2024-02-22 0 0.650 0.640 0.650 0.630 0.650 694,000 446,720 0.6437 0.650 0.640 0.650 0.630 0.650 694,000 0.6437 1.56%
2024-02-21 0 0.640 0.630 0.640 0.620 0.640 876,000 554,160 0.6326 0.640 0.630 0.640 0.620 0.640 876,000 0.6326 3.23%
2024-02-20 0 0.620 0.620 0.650 0.620 0.660 764,000 482,800 0.6319 0.620 0.620 0.650 0.620 0.660 764,000 0.6319 -4.62%
2024-02-19 0 0.650 0.620 0.650 0.630 0.670 684,000 450,060 0.6580 0.650 0.620 0.650 0.630 0.670 684,000 0.6580 0.00%
2024-02-16 0 0.650 0.630 0.650 0.630 0.670 1,200,000 783,300 0.6528 0.650 0.630 0.650 0.630 0.670 1,200,000 0.6528 4.84%
2024-02-15 0 0.620 0.610 0.640 0.600 0.630 1,310,000 817,080 0.6237 0.620 0.610 0.640 0.600 0.630 1,310,000 0.6237 5.08%
2024-02-14 0 0.590 0.590 0.610 0.570 0.610 536,000 320,080 0.5972 0.590 0.590 0.610 0.570 0.610 536,000 0.5972 3.51%
2024-02-09 0 0.570 0.570 0.580 0.540 0.580 1,242,000 695,400 0.5599 0.570 0.570 0.580 0.540 0.580 1,242,000 0.5599 3.64%
2024-02-08 0 0.550 0.540 0.550 0.540 0.580 692,000 384,040 0.5550 0.550 0.540 0.550 0.540 0.580 692,000 0.5550 0.00%
2024-02-07 0 0.550 0.540 0.550 0.510 0.560 251,417 131,005 0.5211 0.550 0.540 0.550 0.510 0.560 251,417 0.5211 5.77%
2024-02-06 0 0.520 0.500 0.510 0.510 0.520 406,000 210,900 0.5195 0.520 0.500 0.510 0.510 0.520 406,000 0.5195 0.00%
2024-02-05 0 0.520 0.510 0.520 0.510 0.520 28,000 14,420 0.5150 0.520 0.510 0.520 0.510 0.520 28,000 0.5150 -1.89%
2024-02-02 0 0.530 0.520 0.540 0.510 0.580 1,418,000 767,220 0.5411 0.530 0.520 0.540 0.510 0.580 1,418,000 0.5411 8.16%
2024-02-01 0 0.490 0.490 0.510 0.490 0.500 54,000 26,560 0.4919 0.490 0.490 0.510 0.490 0.500 54,000 0.4919 -1.01%
2024-01-31 0 0.495 0.480 0.500 0.490 0.500 119,236 59,460 0.4987 0.495 0.480 0.500 0.490 0.500 119,236 0.4987 -1.00%
2024-01-30 0 0.500 0.500 0.510 0.495 0.530 251,292 126,370 0.5029 0.500 0.500 0.510 0.495 0.530 251,292 0.5029 0.00%
2024-01-29 0 0.500 0.500 0.510 0.490 0.530 84,342 42,461 0.5034 0.500 0.500 0.510 0.490 0.530 84,342 0.5034 2.04%
2024-01-26 0 0.490 0.490 0.510 0.490 0.530 1,169,649 602,236 0.5149 0.490 0.490 0.510 0.490 0.530 1,169,649 0.5149 1.03%
2024-01-25 0 0.485 0.470 0.495 0.475 0.485 44,000 21,100 0.4795 0.485 0.470 0.495 0.475 0.485 44,000 0.4795 1.04%
2024-01-24 0 0.480 0.475 0.480 0.470 0.480 18,000 8,570 0.4761 0.480 0.475 0.480 0.470 0.480 18,000 0.4761 0.00%
2024-01-23 0 0.480 0.480 0.485 0.450 0.480 474,000 226,480 0.4778 0.480 0.480 0.485 0.450 0.480 474,000 0.4778 6.67%
2024-01-22 0 0.450 0.450 0.455 0.450 0.460 102,000 46,110 0.4521 0.450 0.450 0.455 0.450 0.460 102,000 0.4521 -4.26%
2024-01-19 0 0.470 0.470 0.485 0.455 0.485 33,692 15,752 0.4675 0.470 0.470 0.485 0.455 0.485 33,692 0.4675 -1.05%
2024-01-18 0 0.475 0.475 0.485 0.460 0.470 96,000 44,300 0.4615 0.475 0.475 0.485 0.460 0.470 96,000 0.4615 0.00%
2024-01-17 0 0.475 0.460 0.480 0.470 0.475 152,473 71,752 0.4706 0.475 0.460 0.480 0.470 0.475 152,473 0.4706 -2.06%
2024-01-16 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2024-01-15 0 0.485 0.485 0.500 0.470 0.490 64,180 30,469 0.4747 0.485 0.485 0.500 0.470 0.490 64,180 0.4747 -3.00%
2024-01-12 0 0.500 0.490 0.510 0.495 0.500 14,000 6,990 0.4993 0.500 0.490 0.510 0.495 0.500 14,000 0.4993 2.04%
2024-01-11 0 0.490 0.490 0.495 0.470 0.490 183,708 89,342 0.4863 0.490 0.490 0.495 0.470 0.490 183,708 0.4863 0.00%
2024-01-10 0 0.490 0.480 0.495 0.455 0.500 600,000 284,110 0.4735 0.490 0.480 0.495 0.455 0.500 600,000 0.4735 -1.01%
2024-01-09 0 0.495 0.485 0.500 0.485 0.495 52,000 25,300 0.4865 0.495 0.485 0.500 0.485 0.495 52,000 0.4865 2.06%
2024-01-08 0 0.485 0.485 0.495 0.485 0.485 148,000 71,780 0.4850 0.485 0.485 0.495 0.485 0.485 148,000 0.4850 -2.02%
2024-01-05 0 0.495 0.480 0.495 - - 1,448 666 0.4599 0.495 0.480 0.495 - - 1,448 0.4599 0.00%
2024-01-04 0 0.495 0.490 0.495 0.485 0.495 34,000 16,600 0.4882 0.495 0.490 0.495 0.485 0.495 34,000 0.4882 1.02%
2024-01-03 0 0.490 0.490 0.495 0.490 0.490 10,000 4,900 0.4900 0.490 0.490 0.495 0.490 0.490 10,000 0.4900 -1.01%
2024-01-02 0 0.495 0.490 0.495 0.490 0.495 100,000 49,350 0.4935 0.495 0.490 0.495 0.490 0.495 100,000 0.4935 1.02%
2023-12-29 0 0.490 0.480 0.490 0.480 0.490 108,000 52,860 0.4894 0.490 0.480 0.490 0.480 0.490 108,000 0.4894 2.08%
2023-12-28 0 0.480 0.480 0.485 0.480 0.500 226,000 108,740 0.4812 0.480 0.480 0.485 0.480 0.500 226,000 0.4812 -3.03%
2023-12-27 0 0.495 0.490 0.495 0.455 0.530 1,892,000 922,810 0.4877 0.495 0.490 0.495 0.455 0.530 1,892,000 0.4877 -6.60%
2023-12-22 0 0.530 0.530 0.540 0.530 0.540 24,000 12,820 0.5342 0.530 0.530 0.540 0.530 0.540 24,000 0.5342 -1.85%
2023-12-21 0 0.540 0.530 0.540 0.530 0.540 38,000 20,400 0.5368 0.540 0.530 0.540 0.530 0.540 38,000 0.5368 0.00%
2023-12-20 0 0.540 0.530 0.540 0.530 0.550 106,000 57,320 0.5408 0.540 0.530 0.540 0.530 0.550 106,000 0.5408 1.89%
2023-12-19 0 0.530 0.530 0.540 0.530 0.550 30,000 16,220 0.5407 0.530 0.530 0.540 0.530 0.550 30,000 0.5407 -3.64%
2023-12-18 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2023-12-15 0 0.550 0.530 0.550 0.520 0.550 362,000 191,960 0.5303 0.550 0.530 0.550 0.520 0.550 362,000 0.5303 5.77%
2023-12-14 0 0.520 0.510 0.520 0.520 0.530 90,000 46,900 0.5211 0.520 0.510 0.520 0.520 0.530 90,000 0.5211 0.00%
2023-12-13 0 0.520 0.520 0.530 0.500 0.520 136,894 70,020 0.5115 0.520 0.520 0.530 0.500 0.520 136,894 0.5115 0.00%
2023-12-12 0 0.520 0.510 0.520 0.500 0.520 408,000 206,320 0.5057 0.520 0.510 0.520 0.500 0.520 408,000 0.5057 -1.89%
2023-12-11 0 0.530 0.520 0.540 0.510 0.530 126,000 66,380 0.5268 0.530 0.520 0.540 0.510 0.530 126,000 0.5268 -1.85%
2023-12-08 0 0.540 0.530 0.540 0.520 0.540 74,000 39,220 0.5300 0.540 0.530 0.540 0.520 0.540 74,000 0.5300 1.89%
2023-12-07 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2023-12-06 0 0.530 0.530 0.540 0.520 0.550 100,000 53,900 0.5390 0.530 0.530 0.540 0.520 0.550 100,000 0.5390 1.92%
2023-12-05 0 0.520 0.520 0.540 0.520 0.530 48,000 25,400 0.5292 0.520 0.520 0.540 0.520 0.530 48,000 0.5292 -3.70%
2023-12-04 0 0.540 0.530 0.540 0.540 0.560 38,000 20,940 0.5511 0.540 0.530 0.540 0.540 0.560 38,000 0.5511 0.00%
2023-12-01 0 0.540 0.530 0.550 0.530 0.560 142,000 76,140 0.5362 0.540 0.530 0.550 0.530 0.560 142,000 0.5362 3.85%
2023-11-30 0 0.520 0.520 0.530 0.500 0.520 266,000 136,720 0.5140 0.520 0.520 0.530 0.500 0.520 266,000 0.5140 1.96%
2023-11-29 0 0.510 0.510 0.520 0.510 0.520 86,000 44,600 0.5186 0.510 0.510 0.520 0.510 0.520 86,000 0.5186 -1.92%
2023-11-28 0 0.520 0.510 0.520 0.520 0.520 164,000 85,280 0.5200 0.520 0.510 0.520 0.520 0.520 164,000 0.5200 0.00%
2023-11-27 0 0.520 0.520 0.530 0.510 0.530 250,000 130,000 0.5200 0.520 0.520 0.530 0.510 0.530 250,000 0.5200 0.00%
2023-11-24 0 0.520 0.520 0.530 0.520 0.530 242,000 127,040 0.5250 0.520 0.520 0.530 0.520 0.530 242,000 0.5250 0.00%
2023-11-23 0 0.520 0.520 0.530 0.510 0.530 256,000 134,600 0.5258 0.520 0.520 0.530 0.510 0.530 256,000 0.5258 -1.89%
2023-11-22 0 0.530 0.520 0.530 0.510 0.530 189,708 98,956 0.5216 0.530 0.520 0.530 0.510 0.530 189,708 0.5216 0.00%
2023-11-21 0 0.530 0.520 0.530 0.520 0.530 276,000 145,740 0.5280 0.530 0.520 0.530 0.520 0.530 276,000 0.5280 0.00%
2023-11-20 0 0.530 0.520 0.530 0.520 0.560 284,000 151,480 0.5334 0.530 0.520 0.530 0.520 0.560 284,000 0.5334 1.92%
2023-11-17 0 0.520 0.510 0.520 0.510 0.520 268,000 139,240 0.5196 0.520 0.510 0.520 0.510 0.520 268,000 0.5196 -1.89%
2023-11-16 0 0.530 0.520 0.530 0.520 0.530 73,759 38,749 0.5253 0.530 0.520 0.530 0.520 0.530 73,759 0.5253 -1.85%
2023-11-15 0 0.540 0.520 0.540 0.520 0.560 1,308,000 696,000 0.5321 0.540 0.520 0.540 0.520 0.560 1,308,000 0.5321 -1.82%
2023-11-14 1 0.550 0.540 0.560 0.550 0.570 292,000 163,400 0.5596 0.550 0.540 0.560 0.550 0.570 292,000 0.5596 -5.17%
2023-11-13 0 0.580 0.550 0.590 0.550 0.580 14,000 7,860 0.5614 0.580 0.550 0.590 0.550 0.580 14,000 0.5614 1.75%
2023-11-10 0 0.570 0.560 0.580 0.560 0.580 244,000 139,200 0.5705 0.570 0.560 0.580 0.560 0.580 244,000 0.5705 0.00%
2023-11-09 0 0.570 0.560 0.570 0.560 0.600 415,242 238,970 0.5755 0.570 0.560 0.570 0.560 0.600 415,242 0.5755 -5.00%
2023-11-08 0 0.600 0.580 0.600 0.580 0.600 202,000 118,860 0.5884 0.600 0.580 0.600 0.580 0.600 202,000 0.5884 -1.64%
2023-11-07 0 0.610 0.580 0.610 0.580 0.610 98,000 57,600 0.5878 0.610 0.580 0.610 0.580 0.610 98,000 0.5878 0.00%
2023-11-06 0 0.610 0.580 0.610 0.580 0.610 176,000 103,980 0.5908 0.610 0.580 0.610 0.580 0.610 176,000 0.5908 1.67%
2023-11-03 0 0.600 0.590 0.600 0.580 0.610 1,004,000 592,920 0.5906 0.600 0.590 0.600 0.580 0.610 1,004,000 0.5906 0.00%
2023-11-02 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-11-01 0 0.600 0.590 0.600 0.570 0.600 302,000 176,240 0.5836 0.600 0.590 0.600 0.570 0.600 302,000 0.5836 1.69%
2023-10-31 0 0.590 0.590 0.610 0.580 0.620 356,000 212,500 0.5969 0.590 0.590 0.610 0.580 0.620 356,000 0.5969 -3.28%
2023-10-30 0 0.610 0.590 0.620 0.600 0.620 516,000 313,880 0.6083 0.610 0.590 0.620 0.600 0.620 516,000 0.6083 0.00%
2023-10-27 0 0.610 0.600 0.610 0.590 0.620 436,000 259,860 0.5960 0.610 0.600 0.610 0.590 0.620 436,000 0.5960 0.00%
2023-10-26 0 0.610 0.600 0.610 0.600 0.630 1,400,000 846,900 0.6049 0.610 0.600 0.610 0.600 0.630 1,400,000 0.6049 1.67%
2023-10-25 0 0.600 0.590 0.600 0.580 0.750 6,602,000 4,361,980 0.6607 0.600 0.590 0.600 0.580 0.750 6,602,000 0.6607 -14.29%
2023-10-24 0 0.700 0.700 0.710 0.650 0.710 2,000,000 1,361,280 0.6806 0.700 0.700 0.710 0.650 0.710 2,000,000 0.6806 1.45%
2023-10-20 0 0.690 0.680 0.690 0.680 0.740 1,112,000 781,180 0.7025 0.690 0.680 0.690 0.680 0.740 1,112,000 0.7025 -4.17%
2023-10-19 0 0.720 0.700 0.720 0.700 0.770 830,000 600,420 0.7234 0.720 0.700 0.720 0.700 0.770 830,000 0.7234 -5.26%
2023-10-18 0 0.760 0.740 0.760 0.670 0.760 3,632,000 2,681,600 0.7383 0.760 0.740 0.760 0.670 0.760 3,632,000 0.7383 13.43%
2023-10-17 0 0.670 0.670 0.680 0.660 0.680 376,000 251,320 0.6684 0.670 0.670 0.680 0.660 0.680 376,000 0.6684 0.00%
2023-10-16 0 0.670 0.660 0.670 0.660 0.680 158,000 105,460 0.6675 0.670 0.660 0.670 0.660 0.680 158,000 0.6675 1.52%
2023-10-13 0 0.660 0.650 0.670 0.650 0.670 590,000 386,980 0.6559 0.660 0.650 0.670 0.650 0.670 590,000 0.6559 0.00%
2023-10-12 0 0.660 0.650 0.660 0.660 0.680 1,720,000 1,144,880 0.6656 0.660 0.650 0.660 0.660 0.680 1,720,000 0.6656 -7.04%
2023-10-11 0 0.710 0.680 0.710 0.670 0.720 325,448 226,446 0.6958 0.710 0.680 0.710 0.670 0.720 325,448 0.6958 0.00%
2023-10-10 0 0.710 0.700 0.710 0.680 0.750 588,000 420,360 0.7149 0.710 0.700 0.710 0.680 0.750 588,000 0.7149 1.43%
2023-10-09 0 0.700 0.690 0.710 0.660 0.740 1,004,000 713,060 0.7102 0.700 0.690 0.710 0.660 0.740 1,004,000 0.7102 2.94%
2023-10-06 0 0.680 0.660 0.680 0.630 0.700 2,212,000 1,506,240 0.6809 0.680 0.660 0.680 0.630 0.700 2,212,000 0.6809 9.68%
2023-10-05 0 0.620 0.600 0.630 0.590 0.620 1,044,000 637,800 0.6109 0.620 0.600 0.630 0.590 0.620 1,044,000 0.6109 3.33%
2023-10-04 0 0.600 0.590 0.610 0.580 0.620 1,094,000 656,320 0.5999 0.600 0.590 0.610 0.580 0.620 1,094,000 0.5999 0.00%
2023-10-03 0 0.600 0.600 0.610 0.590 0.620 806,000 482,070 0.5981 0.600 0.600 0.610 0.590 0.620 806,000 0.5981 -1.64%
2023-09-29 0 0.610 0.610 0.630 0.600 0.650 2,291,287 1,426,853 0.6227 0.610 0.610 0.630 0.600 0.650 2,291,287 0.6227 3.39%
2023-09-28 0 0.590 0.590 0.610 0.570 0.660 2,044,261 1,196,100 0.5851 0.590 0.590 0.610 0.570 0.660 2,044,261 0.5851 5.36%
2023-09-27 0 0.560 0.560 0.590 0.560 0.600 380,000 217,220 0.5716 0.560 0.560 0.590 0.560 0.600 380,000 0.5716 -3.45%
2023-09-26 0 0.580 0.570 0.590 0.580 0.620 794,000 470,360 0.5924 0.580 0.570 0.590 0.580 0.620 794,000 0.5924 -4.92%
2023-09-25 0 0.610 0.610 0.620 0.580 0.670 280,000 175,220 0.6258 0.610 0.610 0.620 0.580 0.670 280,000 0.6258 -3.17%
2023-09-22 0 0.630 0.630 0.640 0.630 0.630 6,000 3,780 0.6300 0.630 0.630 0.640 0.630 0.630 6,000 0.6300 0.00%
2023-09-21 0 0.630 0.620 0.630 0.610 0.630 56,000 34,640 0.6186 0.630 0.620 0.630 0.610 0.630 56,000 0.6186 0.00%
2023-09-20 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2023-09-19 0 0.630 0.620 0.640 0.620 0.630 72,000 45,240 0.6283 0.630 0.620 0.640 0.620 0.630 72,000 0.6283 0.00%
2023-09-18 0 0.630 0.620 0.640 0.620 0.630 20,000 12,580 0.6290 0.630 0.620 0.640 0.620 0.630 20,000 0.6290 -1.56%
2023-09-15 0 0.640 0.630 0.640 0.600 0.660 986,472 624,297 0.6329 0.640 0.630 0.640 0.600 0.660 986,472 0.6329 1.59%
2023-09-14 0 0.630 0.620 0.650 0.630 0.650 16,000 10,280 0.6425 0.630 0.620 0.650 0.630 0.650 16,000 0.6425 3.28%
2023-09-13 0 0.610 0.600 0.630 0.600 0.620 192,000 117,100 0.6099 0.610 0.600 0.630 0.600 0.620 192,000 0.6099 -1.61%
2023-09-12 0 0.620 0.620 0.630 0.600 0.620 30,000 18,300 0.6100 0.620 0.620 0.630 0.600 0.620 30,000 0.6100 0.00%
2023-09-11 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2023-09-07 0 0.620 0.620 0.630 0.620 0.630 4,000 2,500 0.6250 0.620 0.620 0.630 0.620 0.630 4,000 0.6250 0.00%
2023-09-06 0 0.620 0.620 0.630 0.600 0.620 116,000 70,960 0.6117 0.620 0.620 0.630 0.600 0.620 116,000 0.6117 1.64%
2023-09-05 0 0.610 0.610 0.630 0.610 0.630 54,000 33,200 0.6148 0.610 0.610 0.630 0.610 0.630 54,000 0.6148 -3.17%
2023-09-04 0 0.630 0.610 0.630 0.610 0.640 152,000 95,020 0.6251 0.630 0.610 0.630 0.610 0.640 152,000 0.6251 -1.56%
2023-08-31 0 0.640 0.630 0.660 0.640 0.680 58,000 37,680 0.6497 0.640 0.630 0.660 0.640 0.680 58,000 0.6497 0.00%
2023-08-30 0 0.640 0.630 0.650 0.640 0.640 4,000 2,560 0.6400 0.640 0.630 0.650 0.640 0.640 4,000 0.6400 0.00%
2023-08-29 0 0.640 0.630 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.630 0.640 0.640 0.640 2,000 0.6400 0.00%
2023-08-28 0 0.640 0.630 0.640 0.610 0.660 46,000 29,140 0.6335 0.640 0.630 0.640 0.610 0.660 46,000 0.6335 1.59%
2023-08-25 0 0.630 0.630 0.640 0.620 0.650 56,000 35,260 0.6296 0.630 0.630 0.640 0.620 0.650 56,000 0.6296 0.00%
2023-08-24 0 0.630 0.620 0.630 0.610 0.640 286,000 177,860 0.6219 0.630 0.620 0.630 0.610 0.640 286,000 0.6219 1.61%
2023-08-23 0 0.620 0.620 0.640 0.600 0.640 420,000 258,600 0.6157 0.620 0.620 0.640 0.600 0.640 420,000 0.6157 0.00%
2023-08-22 0 0.620 0.620 0.640 0.620 0.630 42,000 26,360 0.6276 0.620 0.620 0.640 0.620 0.630 42,000 0.6276 -3.12%
2023-08-21 0 0.640 0.640 0.670 0.600 0.670 294,000 185,680 0.6316 0.640 0.640 0.670 0.600 0.670 294,000 0.6316 3.23%
2023-08-18 0 0.620 0.620 0.640 0.620 0.640 62,000 38,940 0.6281 0.620 0.620 0.640 0.620 0.640 62,000 0.6281 -4.62%
2023-08-17 0 0.650 0.640 0.650 0.640 0.670 124,000 81,160 0.6545 0.650 0.640 0.650 0.640 0.670 124,000 0.6545 1.56%
2023-08-16 0 0.640 0.620 0.640 0.600 0.640 414,000 258,180 0.6236 0.640 0.620 0.640 0.600 0.640 414,000 0.6236 -3.03%
2023-08-15 0 0.660 0.660 0.670 0.660 0.680 290,000 193,560 0.6674 0.660 0.660 0.670 0.660 0.680 290,000 0.6674 -5.71%
2023-08-14 0 0.700 0.680 0.700 0.660 0.710 462,000 318,780 0.6900 0.700 0.680 0.700 0.660 0.710 462,000 0.6900 -4.11%
2023-08-11 0 0.730 0.720 0.740 0.720 0.740 38,000 27,840 0.7326 0.730 0.720 0.740 0.720 0.740 38,000 0.7326 0.00%
2023-08-10 0 0.730 0.720 0.740 - - 0 0 - 0.730 0.720 0.740 - - 0 - 0.00%
2023-08-09 0 0.730 0.720 0.740 - - 0 0 - 0.730 0.720 0.740 - - 0 - 0.00%
2023-08-08 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.730 0.720 0.730 0.730 0.730 10,000 0.7300 0.00%
2023-08-07 0 0.730 0.730 0.740 0.730 0.740 12,000 8,860 0.7383 0.730 0.730 0.740 0.730 0.740 12,000 0.7383 -1.35%
2023-08-04 0 0.740 0.730 0.750 0.740 0.760 226,000 167,300 0.7403 0.740 0.730 0.750 0.740 0.760 226,000 0.7403 -1.33%
2023-08-03 0 0.750 0.750 0.760 0.750 0.750 2,000 1,500 0.7500 0.750 0.750 0.760 0.750 0.750 2,000 0.7500 1.35%
2023-08-02 0 0.740 0.730 0.750 0.730 0.760 16,130 11,952 0.7410 0.740 0.730 0.750 0.730 0.760 16,130 0.7410 0.00%
2023-08-01 0 0.740 0.730 0.740 0.740 0.750 108,000 82,020 0.7594 0.740 0.730 0.740 0.740 0.750 108,000 0.7594 -2.63%
2023-07-31 0 0.760 0.750 0.770 0.750 0.770 76,000 57,340 0.7545 0.760 0.750 0.770 0.750 0.770 76,000 0.7545 1.33%
2023-07-28 0 0.750 0.750 0.760 0.730 0.750 163,000 121,120 0.7431 0.750 0.750 0.760 0.730 0.750 163,000 0.7431 0.00%
2023-07-27 0 0.750 0.750 0.760 0.740 0.780 112,000 84,100 0.7509 0.750 0.750 0.760 0.740 0.780 112,000 0.7509 1.35%
2023-07-26 0 0.740 0.740 0.750 0.730 0.760 90,000 66,840 0.7427 0.740 0.740 0.750 0.730 0.760 90,000 0.7427 -1.33%
2023-07-25 0 0.750 0.740 0.760 0.720 0.760 146,000 107,480 0.7362 0.750 0.740 0.760 0.720 0.760 146,000 0.7362 4.17%
2023-07-24 0 0.720 0.720 0.750 0.720 0.760 48,000 35,980 0.7496 0.720 0.720 0.750 0.720 0.760 48,000 0.7496 -5.26%
2023-07-21 0 0.760 0.760 0.770 0.740 0.790 33,367 25,448 0.7627 0.760 0.760 0.770 0.740 0.790 33,367 0.7627 -3.80%
2023-07-20 0 0.790 0.780 0.800 0.780 0.800 32,000 25,120 0.7850 0.790 0.780 0.800 0.780 0.800 32,000 0.7850 -1.25%
2023-07-19 0 0.800 0.780 0.800 0.780 0.800 316,684 248,519 0.7848 0.800 0.780 0.800 0.780 0.800 316,684 0.7848 2.56%
2023-07-18 0 0.780 0.760 0.780 0.760 0.780 14,683 11,198 0.7627 0.780 0.760 0.780 0.760 0.780 14,683 0.7627 1.30%
2023-07-14 0 0.770 0.760 0.770 0.760 0.770 6,000 4,600 0.7667 0.770 0.760 0.770 0.760 0.770 6,000 0.7667 1.32%
2023-07-13 0 0.760 0.750 0.770 0.740 0.770 272,733 204,433 0.7496 0.760 0.750 0.770 0.740 0.770 272,733 0.7496 1.33%
2023-07-12 0 0.750 0.740 0.760 0.730 0.750 101,448 74,588 0.7352 0.750 0.740 0.760 0.730 0.750 101,448 0.7352 1.35%
2023-07-11 0 0.740 0.740 0.760 0.720 0.770 84,000 62,100 0.7393 0.740 0.740 0.760 0.720 0.770 84,000 0.7393 -2.63%
2023-07-10 0 0.760 0.760 0.770 0.740 0.780 474,000 360,280 0.7601 0.760 0.760 0.770 0.740 0.780 474,000 0.7601 4.11%
2023-07-07 0 0.730 0.730 0.740 - - 0 0 - 0.730 0.730 0.740 - - 0 - 0.00%
2023-07-06 0 0.730 0.730 0.740 0.710 0.730 188,000 136,960 0.7285 0.730 0.730 0.740 0.710 0.730 188,000 0.7285 -1.35%
2023-07-05 0 0.740 0.740 0.750 0.720 0.750 296,000 216,260 0.7306 0.740 0.740 0.750 0.720 0.750 296,000 0.7306 1.37%
2023-07-04 0 0.730 0.730 0.750 0.720 0.740 6,000 4,380 0.7300 0.730 0.730 0.750 0.720 0.740 6,000 0.7300 0.00%
2023-07-03 0 0.730 0.730 0.750 0.730 0.760 166,000 122,580 0.7384 0.730 0.730 0.750 0.730 0.760 166,000 0.7384 -2.67%
2023-06-30 0 0.750 0.740 0.750 0.730 0.760 20,000 14,880 0.7440 0.750 0.740 0.750 0.730 0.760 20,000 0.7440 0.00%
2023-06-29 0 0.750 0.730 0.750 0.740 0.750 106,000 78,560 0.7411 0.750 0.730 0.750 0.740 0.750 106,000 0.7411 2.74%
2023-06-28 0 0.730 0.730 0.740 0.730 0.740 36,000 26,320 0.7311 0.730 0.730 0.740 0.730 0.740 36,000 0.7311 0.00%
2023-06-27 0 0.730 0.730 0.740 0.720 0.740 60,000 44,120 0.7353 0.730 0.730 0.740 0.720 0.740 60,000 0.7353 1.39%
2023-06-26 0 0.720 0.720 0.740 0.710 0.720 6,000 4,300 0.7167 0.720 0.720 0.740 0.710 0.720 6,000 0.7167 2.86%
2023-06-23 0 0.700 0.700 0.710 0.690 0.730 272,141 191,794 0.7048 0.700 0.700 0.710 0.690 0.730 272,141 0.7048 -2.78%
2023-06-21 0 0.720 0.720 0.730 0.710 0.730 234,000 168,180 0.7187 0.720 0.720 0.730 0.710 0.730 234,000 0.7187 1.41%
2023-06-20 0 0.710 0.710 0.720 0.710 0.750 42,000 30,440 0.7248 0.710 0.710 0.720 0.710 0.750 42,000 0.7248 -1.39%
2023-06-19 0 0.720 0.710 0.740 0.700 0.740 98,000 69,980 0.7141 0.720 0.710 0.740 0.700 0.740 98,000 0.7141 1.41%
2023-06-16 0 0.710 0.740 0.750 0.710 0.750 100,000 72,080 0.7208 0.710 0.740 0.750 0.710 0.750 100,000 0.7208 -2.74%
2023-06-15 0 0.730 0.730 0.750 0.710 0.750 272,854 198,197 0.7264 0.730 0.730 0.750 0.710 0.750 272,854 0.7264 0.00%
2023-06-14 0 0.730 0.720 0.730 0.710 0.750 204,000 146,980 0.7205 0.730 0.720 0.730 0.710 0.750 204,000 0.7205 1.39%
2023-06-13 0 0.720 0.710 0.720 0.710 0.750 490,000 354,920 0.7243 0.720 0.710 0.720 0.710 0.750 490,000 0.7243 -5.26%
2023-06-12 0 0.760 0.750 0.760 0.760 0.760 4,000 3,040 0.7600 0.760 0.750 0.760 0.760 0.760 4,000 0.7600 1.33%
2023-06-09 0 0.750 0.750 0.760 0.730 0.750 14,000 10,260 0.7329 0.750 0.750 0.760 0.730 0.750 14,000 0.7329 2.74%
2023-06-08 0 0.730 0.730 0.760 0.730 0.750 54,000 39,960 0.7400 0.730 0.730 0.760 0.730 0.750 54,000 0.7400 -2.67%
2023-06-07 0 0.750 0.750 0.760 0.750 0.760 14,000 10,600 0.7571 0.750 0.750 0.760 0.750 0.760 14,000 0.7571 -1.32%
2023-06-06 0 0.760 0.760 0.770 0.760 0.760 2,000 1,520 0.7600 0.760 0.760 0.770 0.760 0.760 2,000 0.7600 1.33%
2023-06-05 0 0.750 0.740 0.760 0.750 0.780 70,000 53,960 0.7709 0.750 0.740 0.760 0.750 0.780 70,000 0.7709 1.35%
2023-06-02 0 0.740 0.730 0.740 0.720 0.750 166,000 120,460 0.7257 0.740 0.730 0.740 0.720 0.750 166,000 0.7257 4.23%
2023-06-01 0 0.710 0.710 0.730 0.670 0.740 284,000 198,740 0.6998 0.710 0.710 0.730 0.670 0.740 284,000 0.6998 0.00%
2023-05-31 0 0.710 0.700 0.710 0.710 0.730 20,000 14,300 0.7150 0.710 0.700 0.710 0.710 0.730 20,000 0.7150 -2.74%
2023-05-30 0 0.730 0.730 0.740 0.730 0.770 12,000 8,920 0.7433 0.730 0.730 0.740 0.730 0.770 12,000 0.7433 0.00%
2023-05-29 0 0.730 0.730 0.750 0.700 0.730 86,000 61,760 0.7181 0.730 0.730 0.750 0.700 0.730 86,000 0.7181 -2.67%
2023-05-25 0 0.750 0.740 0.750 0.720 0.760 80,000 59,520 0.7440 0.750 0.740 0.750 0.720 0.760 80,000 0.7440 -2.60%
2023-05-24 0 0.770 0.770 0.790 0.760 0.780 18,000 13,860 0.7700 0.770 0.770 0.790 0.760 0.780 18,000 0.7700 0.00%
2023-05-23 0 0.770 0.770 0.790 0.770 0.780 8,000 6,220 0.7775 0.770 0.770 0.790 0.770 0.780 8,000 0.7775 0.00%
2023-05-22 0 0.770 0.770 0.790 0.760 0.790 56,000 43,300 0.7732 0.770 0.770 0.790 0.760 0.790 56,000 0.7732 -1.28%
2023-05-19 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2023-05-18 0 0.780 0.780 0.800 0.770 0.800 304,000 240,720 0.7918 0.780 0.780 0.800 0.770 0.800 304,000 0.7918 1.30%
2023-05-17 0 0.770 0.760 0.790 0.760 0.800 107,709 84,101 0.7808 0.770 0.760 0.790 0.760 0.800 107,709 0.7808 -4.94%
2023-05-16 0 0.810 0.800 0.810 0.790 0.810 26,000 20,640 0.7938 0.810 0.800 0.810 0.790 0.810 26,000 0.7938 -1.22%
2023-05-15 0 0.820 0.800 0.820 0.790 0.820 92,000 74,080 0.8052 0.820 0.800 0.820 0.790 0.820 92,000 0.8052 1.23%
2023-05-12 0 0.810 0.810 0.820 0.800 0.810 130,000 104,940 0.8072 0.810 0.810 0.820 0.800 0.810 130,000 0.8072 -1.22%
2023-05-11 0 0.820 0.820 0.840 0.820 0.840 28,000 23,260 0.8307 0.820 0.820 0.840 0.820 0.840 28,000 0.8307 0.00%
2023-05-10 0 0.820 0.820 0.850 0.810 0.850 188,000 156,260 0.8312 0.820 0.820 0.850 0.810 0.850 188,000 0.8312 -1.20%
2023-05-09 0 0.830 0.810 0.850 - - 0 0 - 0.830 0.810 0.850 - - 0 - 0.00%
2023-05-08 0 0.830 0.830 0.850 0.830 0.850 69,236 57,528 0.8309 0.830 0.830 0.850 0.830 0.850 69,236 0.8309 -2.35%
2023-05-05 0 0.850 0.850 0.860 0.850 0.860 176,000 150,600 0.8557 0.850 0.850 0.860 0.850 0.860 176,000 0.8557 0.00%
2023-05-04 0 0.850 0.840 0.860 0.830 0.850 18,000 15,120 0.8400 0.850 0.840 0.860 0.830 0.850 18,000 0.8400 4.94%
2023-05-03 0 0.810 0.800 0.830 0.800 0.820 88,000 70,760 0.8041 0.810 0.800 0.830 0.800 0.820 88,000 0.8041 -1.22%
2023-05-02 0 0.820 0.810 0.830 0.800 0.840 56,000 45,900 0.8196 0.820 0.810 0.830 0.800 0.840 56,000 0.8196 0.00%
2023-04-28 0 0.820 0.810 0.820 0.820 0.840 82,000 68,680 0.8376 0.820 0.810 0.820 0.820 0.840 82,000 0.8376 -2.38%
2023-04-27 0 0.840 0.830 0.850 0.820 0.850 20,000 16,500 0.8250 0.840 0.830 0.850 0.820 0.850 20,000 0.8250 2.44%
2023-04-26 0 0.820 0.810 0.840 0.820 0.840 176,000 144,980 0.8238 0.820 0.810 0.840 0.820 0.840 176,000 0.8238 0.00%
2023-04-25 0 0.820 0.820 0.850 0.820 0.840 70,000 58,300 0.8329 0.820 0.820 0.850 0.820 0.840 70,000 0.8329 -2.38%
2023-04-24 0 0.840 0.830 0.850 0.840 0.860 249,041 210,242 0.8442 0.840 0.830 0.850 0.840 0.860 249,041 0.8442 0.00%
2023-04-21 0 0.840 0.840 0.850 0.840 0.880 100,000 85,280 0.8528 0.840 0.840 0.850 0.840 0.880 100,000 0.8528 -4.55%
2023-04-20 0 0.880 0.850 0.880 0.850 0.880 18,000 15,360 0.8533 0.880 0.850 0.880 0.850 0.880 18,000 0.8533 3.53%
2023-04-19 0 0.850 0.850 0.860 0.850 0.850 16,683 14,160 0.8488 0.850 0.850 0.860 0.850 0.850 16,683 0.8488 -2.30%
2023-04-18 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - -1.14%
2023-04-17 0 0.880 0.860 0.880 0.850 0.880 70,000 61,000 0.8714 0.880 0.860 0.880 0.850 0.880 70,000 0.8714 3.53%
2023-04-14 0 0.850 0.850 0.860 0.850 0.860 38,000 32,540 0.8563 0.850 0.850 0.860 0.850 0.860 38,000 0.8563 -1.16%
2023-04-13 0 0.860 0.860 0.890 0.860 0.860 100,000 86,000 0.8600 0.860 0.860 0.890 0.860 0.860 100,000 0.8600 -1.15%
2023-04-12 0 0.870 0.850 0.890 0.850 0.900 66,000 57,580 0.8724 0.870 0.850 0.890 0.850 0.900 66,000 0.8724 -3.33%
2023-04-11 0 0.900 0.890 0.900 0.880 0.900 118,000 106,060 0.8988 0.900 0.890 0.900 0.880 0.900 118,000 0.8988 4.65%
2023-04-06 0 0.860 0.860 0.880 0.850 0.860 26,000 22,300 0.8577 0.860 0.860 0.880 0.850 0.860 26,000 0.8577 1.18%
2023-04-04 0 0.850 0.860 0.880 0.850 0.890 80,000 69,600 0.8700 0.850 0.860 0.880 0.850 0.890 80,000 0.8700 -5.56%
2023-04-03 0 0.900 0.870 0.900 0.880 0.900 504,180 448,454 0.8895 0.900 0.870 0.900 0.880 0.900 504,180 0.8895 5.88%
2023-03-31 0 0.850 0.850 0.880 0.850 0.880 324,000 276,160 0.8523 0.850 0.850 0.880 0.850 0.880 324,000 0.8523 0.00%
2023-03-30 0 0.850 0.850 0.860 0.850 0.860 18,000 15,360 0.8533 0.850 0.850 0.860 0.850 0.860 18,000 0.8533 -2.30%
2023-03-29 0 0.870 0.850 0.870 0.850 0.890 22,000 19,140 0.8700 0.870 0.850 0.870 0.850 0.890 22,000 0.8700 1.16%
2023-03-28 0 0.860 0.850 0.860 0.830 0.860 75,236 63,437 0.8432 0.860 0.850 0.860 0.830 0.860 75,236 0.8432 0.00%
2023-03-27 0 0.860 0.860 0.870 0.860 0.860 42,000 36,120 0.8600 0.860 0.860 0.870 0.860 0.860 42,000 0.8600 0.00%
2023-03-24 0 0.860 0.860 0.880 0.850 0.850 10,000 8,500 0.8500 0.860 0.860 0.880 0.850 0.850 10,000 0.8500 0.00%
2023-03-23 0 0.860 0.860 0.870 0.840 0.860 74,000 63,460 0.8576 0.860 0.860 0.870 0.840 0.860 74,000 0.8576 1.18%
2023-03-22 0 0.850 0.840 0.860 0.850 0.900 132,000 115,540 0.8753 0.850 0.840 0.860 0.850 0.900 132,000 0.8753 -1.16%
2023-03-21 0 0.860 0.860 0.880 0.860 0.900 28,000 24,300 0.8679 0.860 0.860 0.880 0.860 0.900 28,000 0.8679 2.38%
2023-03-20 0 0.840 0.840 0.850 0.820 0.850 68,000 57,140 0.8403 0.840 0.840 0.850 0.820 0.850 68,000 0.8403 0.00%
2023-03-17 0 0.840 0.840 0.850 0.840 0.880 104,000 89,140 0.8571 0.840 0.840 0.850 0.840 0.880 104,000 0.8571 0.00%
2023-03-16 0 0.840 0.820 0.840 0.830 0.870 180,894 151,904 0.8397 0.840 0.820 0.840 0.830 0.870 180,894 0.8397 -3.45%
2023-03-15 0 0.870 0.850 0.870 0.840 0.870 104,000 88,920 0.8550 0.870 0.850 0.870 0.840 0.870 104,000 0.8550 3.57%
2023-03-14 0 0.840 0.840 0.850 0.810 0.850 178,000 147,400 0.8281 0.840 0.840 0.850 0.810 0.850 178,000 0.8281 0.00%
2023-03-13 0 0.840 0.840 0.850 0.820 0.850 176,342 146,846 0.8327 0.840 0.840 0.850 0.820 0.850 176,342 0.8327 0.00%
2023-03-10 0 0.840 0.830 0.840 0.830 0.850 62,000 51,800 0.8355 0.840 0.830 0.840 0.830 0.850 62,000 0.8355 -4.55%
2023-03-09 0 0.880 0.850 0.880 0.830 0.880 46,000 39,180 0.8517 0.880 0.850 0.880 0.830 0.880 46,000 0.8517 0.00%
2023-03-08 0 0.880 0.880 0.890 0.860 0.880 110,000 95,260 0.8660 0.880 0.880 0.890 0.860 0.880 110,000 0.8660 0.00%
2023-03-07 0 0.880 0.870 0.890 0.860 0.920 136,000 120,500 0.8860 0.880 0.870 0.890 0.860 0.920 136,000 0.8860 0.00%
2023-03-06 0 0.880 0.860 0.890 0.820 0.900 286,000 245,400 0.8580 0.880 0.860 0.890 0.820 0.900 286,000 0.8580 4.76%
2023-03-03 0 0.840 0.840 0.850 0.770 0.880 4,090,000 3,288,860 0.8041 0.840 0.840 0.850 0.770 0.880 4,090,000 0.8041 -6.67%
2023-03-02 0 0.900 0.890 0.900 0.900 0.920 22,000 19,840 0.9018 0.900 0.890 0.900 0.900 0.920 22,000 0.9018 -3.23%
2023-03-01 0 0.930 0.910 0.930 0.910 0.930 144,000 132,360 0.9192 0.930 0.910 0.930 0.910 0.930 144,000 0.9192 2.20%
2023-02-28 0 0.910 0.880 0.910 0.860 0.910 138,000 121,460 0.8801 0.910 0.880 0.910 0.860 0.910 138,000 0.8801 4.60%
2023-02-27 0 0.870 0.850 0.870 0.840 0.880 482,000 412,400 0.8556 0.870 0.850 0.870 0.840 0.880 482,000 0.8556 -3.33%
2023-02-24 0 0.900 0.880 0.900 0.880 0.920 440,000 393,760 0.8949 0.900 0.880 0.900 0.880 0.920 440,000 0.8949 -2.17%
2023-02-23 0 0.920 0.910 0.920 0.910 0.940 278,377 254,806 0.9153 0.920 0.910 0.920 0.910 0.940 278,377 0.9153 -2.13%
2023-02-22 0 0.940 0.940 0.950 0.930 1.040 1,115,236 1,081,540 0.9698 0.940 0.940 0.950 0.930 1.040 1,115,236 0.9698 -1.05%
2023-02-21 0 0.950 0.950 0.960 0.950 0.980 168,000 161,660 0.9623 0.950 0.950 0.960 0.950 0.980 168,000 0.9623 -2.06%
2023-02-20 0 0.970 0.970 0.980 0.970 0.980 204,000 198,000 0.9706 0.970 0.970 0.980 0.970 0.980 204,000 0.9706 -1.02%
2023-02-17 0 0.980 0.960 0.980 0.960 1.000 158,000 154,780 0.9796 0.980 0.960 0.980 0.960 1.000 158,000 0.9796 -2.97%
2023-02-16 0 1.010 0.970 1.010 0.970 1.040 140,000 139,940 0.9996 1.010 0.970 1.010 0.970 1.040 140,000 0.9996 -0.98%
2023-02-15 0 1.020 1.000 1.020 1.000 1.030 124,000 124,980 1.0079 1.020 1.000 1.020 1.000 1.030 124,000 1.0079 -1.92%
2023-02-14 0 1.040 1.030 1.040 1.040 1.070 470,000 492,660 1.0482 1.040 1.030 1.040 1.040 1.070 470,000 1.0482 0.00%
2023-02-13 0 1.040 1.020 1.040 1.010 1.040 820,653 843,773 1.0282 1.040 1.020 1.040 1.010 1.040 820,653 1.0282 1.96%
2023-02-10 0 1.020 0.990 1.000 0.990 1.040 826,000 832,860 1.0083 1.020 0.990 1.000 0.990 1.040 826,000 1.0083 -0.97%
2023-02-09 0 1.030 1.010 1.030 0.970 1.030 738,000 749,460 1.0155 1.030 1.010 1.030 0.970 1.030 738,000 1.0155 4.04%
2023-02-08 0 0.990 0.980 0.990 0.960 1.000 440,000 435,440 0.9896 0.990 0.980 0.990 0.960 1.000 440,000 0.9896 2.06%
2023-02-07 0 0.970 0.960 0.970 0.960 1.010 1,368,000 1,347,860 0.9853 0.970 0.960 0.970 0.960 1.010 1,368,000 0.9853 -3.00%
2023-02-06 0 1.000 0.980 1.000 0.950 1.040 734,000 724,780 0.9874 1.000 0.980 1.000 0.950 1.040 734,000 0.9874 -3.85%
2023-02-03 0 1.040 1.030 1.040 0.920 1.040 2,322,000 2,327,560 1.0024 1.040 1.030 1.040 0.920 1.040 2,322,000 1.0024 6.12%
2023-02-02 0 0.980 0.970 0.990 0.950 0.980 466,000 453,080 0.9723 0.980 0.970 0.990 0.950 0.980 466,000 0.9723 1.03%
2023-02-01 0 0.970 0.970 0.980 0.950 0.990 1,262,000 1,218,440 0.9655 0.970 0.970 0.980 0.950 0.990 1,262,000 0.9655 0.00%
2023-01-31 0 0.970 0.970 0.980 0.890 1.010 2,802,000 2,726,220 0.9730 0.970 0.970 0.980 0.890 1.010 2,802,000 0.9730 2.11%
2023-01-30 0 0.950 0.950 0.960 0.920 0.960 1,028,000 970,660 0.9442 0.950 0.950 0.960 0.920 0.960 1,028,000 0.9442 3.26%
2023-01-27 0 0.920 0.900 0.930 0.880 0.930 374,000 337,980 0.9037 0.920 0.900 0.930 0.880 0.930 374,000 0.9037 3.37%
2023-01-26 0 0.890 0.890 0.910 0.880 0.940 406,000 365,840 0.9011 0.890 0.890 0.910 0.880 0.940 406,000 0.9011 -2.20%
2023-01-20 0 0.910 0.900 0.910 0.890 0.930 106,000 96,120 0.9068 0.910 0.900 0.910 0.890 0.930 106,000 0.9068 1.11%
2023-01-19 0 0.900 0.880 0.920 0.900 0.920 22,000 19,940 0.9064 0.900 0.880 0.920 0.900 0.920 22,000 0.9064 2.27%
2023-01-18 0 0.880 0.880 0.890 0.880 0.900 114,603 101,880 0.8890 0.880 0.880 0.890 0.880 0.900 114,603 0.8890 -3.30%
2023-01-17 0 0.910 0.910 0.930 0.880 0.950 280,000 254,860 0.9102 0.910 0.910 0.930 0.880 0.950 280,000 0.9102 -2.15%
2023-01-16 0 0.930 0.930 0.940 0.910 0.980 962,000 893,980 0.9293 0.930 0.930 0.940 0.910 0.980 962,000 0.9293 3.33%
2023-01-13 0 0.900 0.900 0.910 0.830 0.900 1,958,945 1,721,549 0.8788 0.900 0.900 0.910 0.830 0.900 1,958,945 0.8788 5.88%
2023-01-12 0 0.850 0.840 0.850 0.810 0.850 378,131 314,242 0.8310 0.850 0.840 0.850 0.810 0.850 378,131 0.8310 2.41%
2023-01-11 0 0.830 0.820 0.830 0.810 0.830 117,447 95,388 0.8122 0.830 0.820 0.830 0.810 0.830 117,447 0.8122 2.47%
2023-01-10 0 0.810 0.810 0.820 0.810 0.840 280,000 228,820 0.8172 0.810 0.810 0.820 0.810 0.840 280,000 0.8172 -3.57%
2023-01-09 0 0.840 0.830 0.840 0.810 0.850 736,000 606,060 0.8235 0.840 0.830 0.840 0.810 0.850 736,000 0.8235 5.00%
2023-01-06 0 0.800 0.800 0.820 0.780 0.830 176,804 143,139 0.8096 0.800 0.800 0.820 0.780 0.830 176,804 0.8096 -1.23%
2023-01-05 0 0.810 0.800 0.820 0.800 0.820 637,996 517,936 0.8118 0.810 0.800 0.820 0.800 0.820 637,996 0.8118 2.53%
2023-01-04 0 0.790 0.780 0.790 0.770 0.800 318,000 251,040 0.7894 0.790 0.780 0.790 0.770 0.800 318,000 0.7894 0.00%
2023-01-03 0 0.790 0.790 0.800 0.790 0.800 496,000 394,560 0.7955 0.790 0.790 0.800 0.790 0.800 496,000 0.7955 0.00%
2022-12-30 0 0.790 0.770 0.800 0.760 0.810 652,000 517,940 0.7944 0.790 0.770 0.800 0.760 0.810 652,000 0.7944 0.00%
2022-12-29 0 0.790 0.790 0.800 0.750 0.800 615,629 472,333 0.7672 0.790 0.790 0.800 0.750 0.800 615,629 0.7672 5.33%
2022-12-28 0 0.750 0.730 0.760 0.650 0.760 1,350,472 976,185 0.7228 0.750 0.730 0.760 0.650 0.760 1,350,472 0.7228 5.63%
2022-12-23 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - -1.39%
2022-12-22 0 0.720 0.710 0.730 0.700 0.720 110,000 77,340 0.7031 0.720 0.710 0.730 0.700 0.720 110,000 0.7031 2.86%
2022-12-21 0 0.700 0.700 0.710 0.690 0.700 156,000 109,180 0.6999 0.700 0.700 0.710 0.690 0.700 156,000 0.6999 -2.78%
2022-12-20 0 0.720 0.700 0.720 0.700 0.720 60,000 42,140 0.7023 0.720 0.700 0.720 0.700 0.720 60,000 0.7023 0.00%
2022-12-19 0 0.720 0.710 0.730 0.700 0.730 182,000 129,800 0.7132 0.720 0.710 0.730 0.700 0.730 182,000 0.7132 0.00%
2022-12-16 0 0.720 0.710 0.730 0.710 0.740 490,000 356,740 0.7280 0.720 0.710 0.730 0.710 0.740 490,000 0.7280 -4.00%
2022-12-15 0 0.750 0.730 0.750 0.720 0.760 410,000 299,000 0.7293 0.750 0.730 0.750 0.720 0.760 410,000 0.7293 -1.32%
2022-12-14 0 0.760 0.750 0.780 0.700 0.780 1,454,000 1,084,580 0.7459 0.760 0.750 0.780 0.700 0.780 1,454,000 0.7459 7.04%
2022-12-13 0 0.710 0.710 0.730 0.670 0.720 744,000 513,420 0.6901 0.710 0.710 0.730 0.670 0.720 744,000 0.6901 2.90%
2022-12-12 0 0.690 0.660 0.690 0.660 0.690 36,000 23,840 0.6622 0.690 0.660 0.690 0.660 0.690 36,000 0.6622 2.99%
2022-12-09 0 0.670 0.670 0.680 0.640 0.670 316,000 210,620 0.6665 0.670 0.670 0.680 0.640 0.670 316,000 0.6665 1.52%
2022-12-08 0 0.660 0.660 0.680 0.630 0.680 523,448 350,057 0.6688 0.660 0.660 0.680 0.630 0.680 523,448 0.6688 4.76%
2022-12-07 0 0.630 0.630 0.640 0.630 0.670 32,000 20,800 0.6500 0.630 0.630 0.640 0.630 0.670 32,000 0.6500 0.00%
2022-12-06 0 0.630 0.630 0.640 0.620 0.640 474,000 302,800 0.6388 0.630 0.630 0.640 0.620 0.640 474,000 0.6388 -1.56%
2022-12-05 0 0.640 0.620 0.640 0.600 0.660 556,472 349,718 0.6285 0.640 0.620 0.640 0.600 0.660 556,472 0.6285 3.23%
2022-12-02 0 0.620 0.590 0.620 0.580 0.620 104,000 63,120 0.6069 0.620 0.590 0.620 0.580 0.620 104,000 0.6069 1.64%
2022-12-01 0 0.610 0.590 0.610 0.590 0.620 68,000 41,320 0.6076 0.610 0.590 0.610 0.590 0.620 68,000 0.6076 1.67%
2022-11-30 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2022-11-29 0 0.600 0.570 0.610 0.570 0.600 10,000 5,860 0.5860 0.600 0.570 0.610 0.570 0.600 10,000 0.5860 1.69%
2022-11-28 0 0.590 0.580 0.600 0.570 0.610 64,000 37,300 0.5828 0.590 0.580 0.600 0.570 0.610 64,000 0.5828 -1.67%
2022-11-25 0 0.600 0.580 0.610 0.560 0.600 282,000 161,200 0.5716 0.600 0.580 0.610 0.560 0.600 282,000 0.5716 3.45%
2022-11-24 0 0.580 0.580 0.600 0.580 0.580 44,000 25,520 0.5800 0.580 0.580 0.600 0.580 0.580 44,000 0.5800 0.00%
2022-11-23 0 0.580 0.580 0.610 0.580 0.620 46,000 28,160 0.6122 0.580 0.580 0.610 0.580 0.620 46,000 0.6122 -1.69%
2022-11-22 0 0.590 0.590 0.610 0.590 0.590 72,000 42,480 0.5900 0.590 0.590 0.610 0.590 0.590 72,000 0.5900 -1.67%
2022-11-21 0 0.600 0.590 0.600 0.590 0.620 18,000 10,760 0.5978 0.600 0.590 0.600 0.590 0.620 18,000 0.5978 1.69%
2022-11-18 0 0.590 0.590 0.610 0.590 0.600 6,000 3,560 0.5933 0.590 0.590 0.610 0.590 0.600 6,000 0.5933 -3.28%
2022-11-17 0 0.610 0.600 0.610 0.610 0.620 14,000 8,560 0.6114 0.610 0.600 0.610 0.610 0.620 14,000 0.6114 5.17%
2022-11-16 0 0.580 0.580 0.600 0.580 0.600 136,000 80,180 0.5896 0.580 0.580 0.600 0.580 0.600 136,000 0.5896 0.00%
2022-11-15 0 0.580 0.580 0.590 0.580 0.600 84,000 49,320 0.5871 0.580 0.580 0.590 0.580 0.600 84,000 0.5871 0.00%
2022-11-14 0 0.580 0.580 0.590 0.580 0.600 96,000 56,960 0.5933 0.580 0.580 0.590 0.580 0.600 96,000 0.5933 -1.69%
2022-11-11 0 0.590 0.580 0.590 0.560 0.590 252,895 145,843 0.5767 0.590 0.580 0.590 0.560 0.590 252,895 0.5767 7.27%
2022-11-10 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2022-11-09 0 0.550 0.540 0.580 0.550 0.570 152,000 86,260 0.5675 0.550 0.540 0.580 0.550 0.570 152,000 0.5675 -1.79%
2022-11-08 0 0.560 0.560 0.570 0.550 0.560 40,000 22,200 0.5550 0.560 0.560 0.570 0.550 0.560 40,000 0.5550 1.82%
2022-11-07 0 0.550 0.550 0.570 0.540 0.570 48,000 26,740 0.5571 0.550 0.550 0.570 0.540 0.570 48,000 0.5571 -1.79%
2022-11-04 0 0.560 0.560 0.570 0.530 0.570 490,000 272,303 0.5557 0.560 0.560 0.570 0.530 0.570 490,000 0.5557 5.66%
2022-11-03 0 0.530 0.530 0.550 0.520 0.560 146,000 79,080 0.5416 0.530 0.530 0.550 0.520 0.560 146,000 0.5416 -5.36%
2022-11-02 0 0.560 0.530 0.560 0.530 0.560 52,000 28,770 0.5533 0.560 0.530 0.560 0.530 0.560 52,000 0.5533 1.82%
2022-11-01 0 0.550 0.550 0.560 0.530 0.560 476,895 254,587 0.5338 0.550 0.550 0.560 0.530 0.560 476,895 0.5338 3.77%
2022-10-31 0 0.530 0.530 0.550 0.520 0.550 172,000 92,320 0.5367 0.530 0.530 0.550 0.520 0.550 172,000 0.5367 0.00%
2022-10-28 0 0.530 0.530 0.540 0.530 0.540 132,000 70,140 0.5314 0.530 0.530 0.540 0.530 0.540 132,000 0.5314 0.00%
2022-10-27 0 0.530 0.530 0.550 0.520 0.550 538,000 288,760 0.5367 0.530 0.530 0.550 0.520 0.550 538,000 0.5367 1.92%
2022-10-26 0 0.520 0.510 0.520 0.500 0.540 652,000 338,881 0.5198 0.520 0.510 0.520 0.500 0.540 652,000 0.5198 4.00%
2022-10-25 0 0.500 0.500 0.510 0.500 0.520 76,000 38,420 0.5055 0.500 0.500 0.510 0.500 0.520 76,000 0.5055 -1.96%
2022-10-24 0 0.510 0.510 0.520 0.490 0.520 836,000 422,460 0.5053 0.510 0.510 0.520 0.490 0.520 836,000 0.5053 -3.77%
2022-10-21 0 0.530 0.520 0.530 0.510 0.560 868,000 462,000 0.5323 0.530 0.520 0.530 0.510 0.560 868,000 0.5323 -3.64%
2022-10-20 0 0.550 0.550 0.560 0.550 0.580 508,000 285,440 0.5619 0.550 0.550 0.560 0.550 0.580 508,000 0.5619 -3.51%
2022-10-19 0 0.570 0.570 0.580 0.560 0.680 2,835,204 1,793,658 0.6326 0.570 0.570 0.580 0.560 0.680 2,835,204 0.6326 -12.31%
2022-10-18 0 0.650 0.630 0.650 0.620 0.680 966,000 621,940 0.6438 0.650 0.630 0.650 0.620 0.680 966,000 0.6438 4.84%
2022-10-17 0 0.620 0.610 0.620 0.600 0.620 358,000 219,620 0.6135 0.620 0.610 0.620 0.600 0.620 358,000 0.6135 -3.12%
2022-10-14 0 0.640 0.610 0.630 0.610 0.650 446,472 281,093 0.6296 0.640 0.610 0.630 0.610 0.650 446,472 0.6296 3.23%
2022-10-13 0 0.620 0.610 0.620 0.570 0.630 2,025,751 1,241,675 0.6129 0.620 0.610 0.620 0.570 0.630 2,025,751 0.6129 10.71%
2022-10-12 0 0.560 0.560 0.570 0.550 0.570 192,000 108,600 0.5656 0.560 0.560 0.570 0.550 0.570 192,000 0.5656 -1.75%
2022-10-11 0 0.570 0.560 0.580 0.550 0.570 278,000 153,600 0.5525 0.570 0.560 0.580 0.550 0.570 278,000 0.5525 1.79%
2022-10-10 0 0.560 0.560 0.570 0.550 0.570 281,617 158,425 0.5626 0.560 0.560 0.570 0.550 0.570 281,617 0.5626 0.00%
2022-10-07 0 0.560 0.560 0.570 0.560 0.570 98,000 55,520 0.5665 0.560 0.560 0.570 0.560 0.570 98,000 0.5665 -1.75%
2022-10-06 0 0.570 0.570 0.580 0.570 0.590 92,000 53,220 0.5785 0.570 0.570 0.580 0.570 0.590 92,000 0.5785 0.00%
2022-10-05 0 0.570 0.570 0.580 0.550 0.570 364,000 205,220 0.5638 0.570 0.570 0.580 0.550 0.570 364,000 0.5638 5.56%
2022-10-03 0 0.540 0.540 0.560 0.540 0.580 366,000 204,200 0.5579 0.540 0.540 0.560 0.540 0.580 366,000 0.5579 -3.57%
2022-09-30 0 0.560 0.550 0.560 0.540 0.560 130,000 72,240 0.5557 0.560 0.550 0.560 0.540 0.560 130,000 0.5557 0.00%
2022-09-29 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2022-09-28 0 0.560 0.560 0.570 0.560 0.570 208,000 118,380 0.5691 0.560 0.560 0.570 0.560 0.570 208,000 0.5691 -5.08%
2022-09-27 0 0.590 0.580 0.590 0.570 0.590 172,000 99,940 0.5810 0.590 0.580 0.590 0.570 0.590 172,000 0.5810 0.00%
2022-09-26 0 0.590 0.580 0.590 0.580 0.600 206,000 119,680 0.5810 0.590 0.580 0.590 0.580 0.600 206,000 0.5810 -1.67%
2022-09-23 0 0.600 0.590 0.600 0.580 0.600 154,000 91,640 0.5951 0.600 0.590 0.600 0.580 0.600 154,000 0.5951 1.69%
2022-09-22 0 0.590 0.590 0.600 0.580 0.600 62,000 36,140 0.5829 0.590 0.590 0.600 0.580 0.600 62,000 0.5829 1.72%
2022-09-21 0 0.580 0.580 0.590 0.580 0.600 286,000 168,640 0.5897 0.580 0.580 0.590 0.580 0.600 286,000 0.5897 -1.69%
2022-09-20 0 0.590 0.590 0.600 0.590 0.600 86,000 51,260 0.5960 0.590 0.590 0.600 0.590 0.600 86,000 0.5960 -1.67%
2022-09-19 0 0.600 0.580 0.600 0.580 0.600 290,000 170,840 0.5891 0.600 0.580 0.600 0.580 0.600 290,000 0.5891 1.69%
2022-09-16 0 0.590 0.590 0.600 0.590 0.610 112,000 67,040 0.5986 0.590 0.590 0.600 0.590 0.610 112,000 0.5986 0.00%
2022-09-15 0 0.590 0.590 0.600 0.590 0.610 243,000 145,680 0.5995 0.590 0.590 0.600 0.590 0.610 243,000 0.5995 -1.67%
2022-09-14 0 0.600 0.590 0.600 0.590 0.610 778,000 464,920 0.5976 0.600 0.590 0.600 0.590 0.610 778,000 0.5976 -3.23%
2022-09-13 0 0.620 0.620 0.630 0.610 0.630 98,342 61,178 0.6221 0.620 0.620 0.630 0.610 0.630 98,342 0.6221 -1.59%
2022-09-09 0 0.630 0.620 0.630 0.620 0.640 228,000 143,820 0.6308 0.630 0.620 0.630 0.620 0.640 228,000 0.6308 0.00%
2022-09-08 0 0.630 0.620 0.630 0.600 0.630 380,473 234,939 0.6175 0.630 0.620 0.630 0.600 0.630 380,473 0.6175 1.61%
2022-09-07 0 0.620 0.610 0.620 0.600 0.650 1,298,000 799,760 0.6161 0.620 0.610 0.620 0.600 0.650 1,298,000 0.6161 -6.06%
2022-09-06 0 0.660 0.650 0.660 0.650 0.660 306,342 200,232 0.6536 0.660 0.650 0.660 0.650 0.660 306,342 0.6536 -1.49%
2022-09-05 0 0.670 0.660 0.670 0.660 0.670 118,000 78,860 0.6683 0.670 0.660 0.670 0.660 0.670 118,000 0.6683 -1.47%
2022-09-02 0 0.680 0.670 0.680 0.670 0.680 100,000 67,520 0.6752 0.680 0.670 0.680 0.670 0.680 100,000 0.6752 0.00%
2022-09-01 0 0.680 0.670 0.680 0.670 0.680 224,000 152,940 0.6828 0.680 0.670 0.680 0.670 0.680 224,000 0.6828 -1.45%
2022-08-31 0 0.690 0.670 0.690 0.670 0.690 44,000 29,720 0.6755 0.690 0.670 0.690 0.670 0.690 44,000 0.6755 1.47%
2022-08-30 0 0.680 0.680 0.690 0.680 0.680 160,000 108,800 0.6800 0.680 0.680 0.690 0.680 0.680 160,000 0.6800 -2.86%
2022-08-29 0 0.700 0.680 0.700 0.680 0.700 38,733 26,729 0.6901 0.700 0.680 0.700 0.680 0.700 38,733 0.6901 0.00%
2022-08-26 0 0.700 0.690 0.700 0.670 0.700 107,236 72,963 0.6804 0.700 0.690 0.700 0.670 0.700 107,236 0.6804 0.00%
2022-08-25 0 0.700 0.690 0.700 0.670 0.700 60,000 40,860 0.6810 0.700 0.690 0.700 0.670 0.700 60,000 0.6810 4.48%
2022-08-24 0 0.670 0.670 0.700 0.670 0.700 186,000 126,180 0.6784 0.670 0.670 0.700 0.670 0.700 186,000 0.6784 -2.90%
2022-08-23 0 0.690 0.680 0.690 0.680 0.690 32,000 21,880 0.6838 0.690 0.680 0.690 0.680 0.690 32,000 0.6838 -1.43%
2022-08-22 0 0.700 0.690 0.700 0.680 0.700 166,000 114,560 0.6901 0.700 0.690 0.700 0.680 0.700 166,000 0.6901 2.94%
2022-08-19 0 0.680 0.680 0.700 0.680 0.690 262,000 180,380 0.6885 0.680 0.680 0.700 0.680 0.690 262,000 0.6885 -1.45%
2022-08-18 0 0.690 0.680 0.690 0.680 0.690 72,000 49,600 0.6889 0.690 0.680 0.690 0.680 0.690 72,000 0.6889 -1.43%
2022-08-17 0 0.700 0.690 0.700 0.680 0.700 38,000 26,120 0.6874 0.700 0.690 0.700 0.680 0.700 38,000 0.6874 0.00%
2022-08-16 0 0.700 0.690 0.700 0.680 0.700 214,000 148,380 0.6934 0.700 0.690 0.700 0.680 0.700 214,000 0.6934 0.00%
2022-08-15 0 0.700 0.690 0.700 0.690 0.700 288,000 199,380 0.6923 0.700 0.690 0.700 0.690 0.700 288,000 0.6923 -1.41%
2022-08-12 0 0.710 0.700 0.710 0.700 0.710 142,000 99,740 0.7024 0.710 0.700 0.710 0.700 0.710 142,000 0.7024 0.00%
2022-08-11 0 0.710 0.700 0.710 0.700 0.710 106,000 74,920 0.7068 0.710 0.700 0.710 0.700 0.710 106,000 0.7068 0.00%
2022-08-10 0 0.710 0.700 0.710 0.700 0.720 348,000 244,640 0.7030 0.710 0.700 0.710 0.700 0.720 348,000 0.7030 -2.74%
2022-08-09 0 0.730 0.720 0.730 0.680 0.820 4,512,000 3,462,020 0.7673 0.730 0.720 0.730 0.680 0.820 4,512,000 0.7673 4.29%
2022-08-08 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2022-08-05 0 0.700 0.690 0.700 0.680 0.700 98,000 67,820 0.6920 0.700 0.690 0.700 0.680 0.700 98,000 0.6920 1.45%
2022-08-04 0 0.690 0.680 0.690 0.690 0.710 248,000 172,320 0.6948 0.690 0.680 0.690 0.690 0.710 248,000 0.6948 -1.43%
2022-08-03 0 0.700 0.690 0.700 0.690 0.710 86,000 60,300 0.7012 0.700 0.690 0.700 0.690 0.710 86,000 0.7012 0.00%
2022-08-02 0 0.700 0.700 0.710 0.690 0.710 366,000 255,800 0.6989 0.700 0.700 0.710 0.690 0.710 366,000 0.6989 -1.41%
2022-08-01 0 0.710 0.710 0.720 0.710 0.730 154,000 110,980 0.7206 0.710 0.710 0.720 0.710 0.730 154,000 0.7206 -2.74%
2022-07-29 0 0.730 0.730 0.740 0.730 0.740 172,000 125,820 0.7315 0.730 0.730 0.740 0.730 0.740 172,000 0.7315 -3.95%
2022-07-28 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2022-07-27 0 0.760 0.740 0.760 0.740 0.760 18,000 13,500 0.7500 0.760 0.740 0.760 0.740 0.760 18,000 0.7500 0.00%
2022-07-26 0 0.760 0.750 0.760 0.740 0.760 51,236 37,977 0.7412 0.760 0.750 0.760 0.740 0.760 51,236 0.7412 2.70%
2022-07-25 0 0.740 0.740 0.750 0.740 0.760 126,000 94,440 0.7495 0.740 0.740 0.750 0.740 0.760 126,000 0.7495 -1.33%
2022-07-22 0 0.750 0.750 0.760 0.750 0.770 12,000 9,080 0.7567 0.750 0.750 0.760 0.750 0.770 12,000 0.7567 0.00%
2022-07-21 0 0.750 0.750 0.760 0.750 0.770 26,100 19,671 0.7537 0.750 0.750 0.760 0.750 0.770 26,100 0.7537 -1.32%
2022-07-20 0 0.760 0.750 0.760 0.750 0.770 204,000 155,040 0.7600 0.760 0.750 0.760 0.750 0.770 204,000 0.7600 2.70%
2022-07-19 0 0.740 0.740 0.770 0.730 0.760 644,000 486,420 0.7553 0.740 0.740 0.770 0.730 0.760 644,000 0.7553 -1.33%
2022-07-18 0 0.750 0.740 0.750 0.730 0.750 149,236 109,729 0.7353 0.750 0.740 0.750 0.730 0.750 149,236 0.7353 0.00%
2022-07-15 0 0.750 0.740 0.750 0.730 0.750 266,944 196,760 0.7371 0.750 0.740 0.750 0.730 0.750 266,944 0.7371 2.74%
2022-07-14 0 0.730 0.730 0.740 0.730 0.760 82,000 60,260 0.7349 0.730 0.730 0.740 0.730 0.760 82,000 0.7349 -1.35%
2022-07-13 0 0.740 0.730 0.750 0.740 0.760 198,000 149,640 0.7558 0.740 0.730 0.750 0.740 0.760 198,000 0.7558 -1.33%
2022-07-12 0 0.750 0.750 0.760 0.720 0.750 321,236 238,005 0.7409 0.750 0.750 0.760 0.720 0.750 321,236 0.7409 2.74%
2022-07-11 0 0.730 0.730 0.750 0.720 0.750 742,000 543,160 0.7320 0.730 0.730 0.750 0.720 0.750 742,000 0.7320 -1.35%
2022-07-08 0 0.740 0.740 0.750 0.730 0.750 1,118,000 837,900 0.7495 0.740 0.740 0.750 0.730 0.750 1,118,000 0.7495 1.37%
2022-07-07 0 0.730 0.720 0.730 0.720 0.740 76,000 56,020 0.7371 0.730 0.720 0.730 0.720 0.740 76,000 0.7371 -1.35%
2022-07-06 0 0.740 0.730 0.740 0.710 0.740 483,831 349,766 0.7229 0.740 0.730 0.740 0.710 0.740 483,831 0.7229 1.37%
2022-07-05 0 0.730 0.720 0.730 0.710 0.730 430,000 309,480 0.7197 0.730 0.720 0.730 0.710 0.730 430,000 0.7197 1.39%
2022-07-04 0 0.720 0.710 0.720 0.710 0.750 1,134,000 819,610 0.7228 0.720 0.710 0.720 0.710 0.750 1,134,000 0.7228 -4.00%
2022-06-30 0 0.750 0.740 0.750 0.750 0.770 1,258,000 954,540 0.7588 0.750 0.740 0.750 0.750 0.770 1,258,000 0.7588 -1.32%
2022-06-29 0 0.760 0.760 0.770 0.760 0.800 406,000 319,160 0.7861 0.760 0.760 0.770 0.760 0.800 406,000 0.7861 -1.30%
2022-06-28 0 0.770 0.770 0.780 0.740 0.800 399,236 315,717 0.7908 0.770 0.770 0.780 0.740 0.800 399,236 0.7908 1.32%
2022-06-27 0 0.760 0.750 0.760 0.750 0.790 126,000 95,420 0.7573 0.760 0.750 0.760 0.750 0.790 126,000 0.7573 1.33%
2022-06-24 0 0.750 0.750 0.760 0.750 0.770 76,000 57,640 0.7584 0.750 0.750 0.760 0.750 0.770 76,000 0.7584 -1.32%
2022-06-23 0 0.760 0.750 0.760 0.750 0.770 456,000 347,040 0.7611 0.760 0.750 0.760 0.750 0.770 456,000 0.7611 0.00%
2022-06-22 0 0.760 0.750 0.760 0.740 0.760 134,000 101,580 0.7581 0.760 0.750 0.760 0.740 0.760 134,000 0.7581 0.00%
2022-06-21 0 0.760 0.740 0.760 0.730 0.760 196,000 146,040 0.7451 0.760 0.740 0.760 0.730 0.760 196,000 0.7451 2.70%
2022-06-20 0 0.740 0.730 0.740 0.730 0.740 132,000 96,880 0.7339 0.740 0.730 0.740 0.730 0.740 132,000 0.7339 -1.33%
2022-06-17 0 0.750 0.740 0.750 0.710 0.750 805,299 589,863 0.7325 0.750 0.740 0.750 0.710 0.750 805,299 0.7325 2.74%
2022-06-16 0 0.730 0.720 0.740 0.720 0.730 236,000 171,500 0.7267 0.730 0.720 0.740 0.720 0.730 236,000 0.7267 -1.35%
2022-06-15 0 0.740 0.720 0.740 0.730 0.740 114,000 83,860 0.7356 0.740 0.720 0.740 0.730 0.740 114,000 0.7356 0.00%
2022-06-14 0 0.740 0.730 0.740 0.730 0.750 294,000 215,260 0.7322 0.740 0.730 0.740 0.730 0.750 294,000 0.7322 0.00%
2022-06-13 0 0.740 0.730 0.740 0.730 0.750 322,000 236,320 0.7339 0.740 0.730 0.740 0.730 0.750 322,000 0.7339 -1.33%
2022-06-10 0 0.750 0.750 0.760 0.730 0.750 738,000 549,540 0.7446 0.750 0.750 0.760 0.730 0.750 738,000 0.7446 0.00%
2022-06-09 0 0.750 0.740 0.750 0.740 0.750 242,000 180,900 0.7475 0.750 0.740 0.750 0.740 0.750 242,000 0.7475 0.00%
2022-06-08 0 0.750 0.740 0.750 0.730 0.750 1,486,000 1,092,920 0.7355 0.750 0.740 0.750 0.730 0.750 1,486,000 0.7355 0.00%
2022-06-07 0 0.750 0.750 0.760 0.750 0.760 269,447 203,412 0.7549 0.750 0.750 0.760 0.750 0.760 269,447 0.7549 -1.32%
2022-06-06 0 0.760 0.750 0.760 0.750 0.760 236,895 178,275 0.7525 0.760 0.750 0.760 0.750 0.760 236,895 0.7525 1.33%
2022-06-02 0 0.750 0.750 0.760 0.730 0.810 5,698,000 4,386,900 0.7699 0.750 0.750 0.760 0.730 0.810 5,698,000 0.7699 -2.60%
2022-06-01 0 0.770 0.760 0.770 0.760 0.800 1,090,000 839,440 0.7701 0.770 0.760 0.770 0.760 0.800 1,090,000 0.7701 -2.53%
2022-05-31 0 0.790 0.780 0.790 0.770 0.800 249,025 196,617 0.7895 0.790 0.780 0.790 0.770 0.800 249,025 0.7895 0.00%
2022-05-30 0 0.790 0.770 0.790 0.770 0.800 676,000 529,540 0.7833 0.790 0.770 0.790 0.770 0.800 676,000 0.7833 -1.25%
2022-05-27 0 0.800 0.780 0.800 0.770 0.800 601,158 469,516 0.7810 0.800 0.780 0.800 0.770 0.800 601,158 0.7810 2.56%
2022-05-26 0 0.780 0.770 0.780 0.770 0.780 336,000 261,020 0.7768 0.780 0.770 0.780 0.770 0.780 336,000 0.7768 0.00%
2022-05-25 0 0.780 0.770 0.780 0.760 0.780 637,447 495,425 0.7772 0.780 0.770 0.780 0.760 0.780 637,447 0.7772 0.00%
2022-05-24 0 0.780 0.770 0.780 0.760 0.810 840,000 661,680 0.7877 0.780 0.770 0.780 0.760 0.810 840,000 0.7877 -2.50%
2022-05-23 0 0.800 0.800 0.810 0.800 0.820 680,000 545,900 0.8028 0.800 0.800 0.810 0.800 0.820 680,000 0.8028 -1.23%
2022-05-20 0 0.810 0.800 0.820 0.800 0.810 802,000 648,180 0.8082 0.810 0.800 0.820 0.800 0.810 802,000 0.8082 1.25%
2022-05-19 0 0.800 0.800 0.810 0.800 0.830 1,098,000 890,100 0.8107 0.800 0.800 0.810 0.800 0.830 1,098,000 0.8107 -4.76%
2022-05-18 0 0.840 0.830 0.840 0.830 0.850 216,000 181,340 0.8395 0.840 0.830 0.840 0.830 0.850 216,000 0.8395 -3.45%
2022-05-17 0 0.870 0.840 0.870 0.830 0.870 238,015 201,152 0.8451 0.870 0.840 0.870 0.830 0.870 238,015 0.8451 3.57%
2022-05-16 0 0.840 0.830 0.850 0.830 0.840 72,000 59,920 0.8322 0.840 0.830 0.850 0.830 0.840 72,000 0.8322 0.00%
2022-05-13 0 0.840 0.820 0.840 0.820 0.840 40,000 33,080 0.8270 0.840 0.820 0.840 0.820 0.840 40,000 0.8270 1.20%
2022-05-12 0 0.830 0.830 0.840 0.830 0.850 52,000 43,540 0.8373 0.830 0.830 0.840 0.830 0.850 52,000 0.8373 -2.35%
2022-05-11 0 0.850 0.840 0.850 0.840 0.860 528,000 448,820 0.8500 0.850 0.840 0.850 0.840 0.860 528,000 0.8500 0.00%
2022-05-10 0 0.850 0.850 0.870 0.810 0.850 414,842 343,036 0.8269 0.850 0.850 0.870 0.810 0.850 414,842 0.8269 1.19%
2022-05-06 0 0.840 0.820 0.850 0.840 0.840 2,000 1,680 0.8400 0.840 0.820 0.850 0.840 0.840 2,000 0.8400 -1.18%
2022-05-05 0 0.850 0.850 0.860 0.830 0.850 234,000 196,460 0.8396 0.850 0.850 0.860 0.830 0.850 234,000 0.8396 1.19%
2022-05-04 0 0.840 0.820 0.840 0.820 0.850 236,000 197,260 0.8358 0.840 0.820 0.840 0.820 0.850 236,000 0.8358 -1.18%
2022-05-03 0 0.850 0.840 0.850 0.820 0.850 54,826 45,432 0.8287 0.850 0.840 0.850 0.820 0.850 54,826 0.8287 2.41%
2022-04-29 0 0.830 0.820 0.850 0.820 0.860 192,000 160,540 0.8361 0.830 0.820 0.850 0.820 0.860 192,000 0.8361 0.00%
2022-04-28 0 0.830 0.830 0.850 0.830 0.870 170,000 143,160 0.8421 0.830 0.830 0.850 0.830 0.870 170,000 0.8421 -1.19%
2022-04-27 0 0.840 0.840 0.850 0.800 0.850 436,000 361,500 0.8291 0.840 0.840 0.850 0.800 0.850 436,000 0.8291 0.00%
2022-04-26 0 0.840 0.840 0.890 0.840 0.850 174,000 146,480 0.8418 0.840 0.840 0.890 0.840 0.850 174,000 0.8418 0.00%
2022-04-25 0 0.840 0.840 0.850 0.830 0.880 370,000 315,640 0.8531 0.840 0.840 0.850 0.830 0.880 370,000 0.8531 -4.55%
2022-04-22 0 0.880 0.880 0.900 0.880 0.900 224,000 197,440 0.8814 0.880 0.880 0.900 0.880 0.900 224,000 0.8814 -2.22%
2022-04-21 0 0.900 0.880 0.900 0.880 0.940 360,000 322,400 0.8956 0.900 0.880 0.900 0.880 0.940 360,000 0.8956 -2.17%
2022-04-20 0 0.920 0.900 0.920 0.880 0.950 584,000 539,100 0.9231 0.920 0.900 0.920 0.880 0.950 584,000 0.9231 3.37%
2022-04-19 0 0.890 0.890 0.910 0.880 0.910 996,000 890,700 0.8943 0.890 0.890 0.910 0.880 0.910 996,000 0.8943 3.49%
2022-04-14 0 0.860 0.860 0.870 0.850 0.870 607,448 523,007 0.8610 0.860 0.860 0.870 0.850 0.870 607,448 0.8610 0.00%
2022-04-13 0 0.860 0.850 0.870 0.840 0.860 310,895 262,376 0.8439 0.860 0.850 0.870 0.840 0.860 310,895 0.8439 2.38%
2022-04-12 0 0.840 0.840 0.850 0.840 0.860 134,000 114,080 0.8513 0.840 0.840 0.850 0.840 0.860 134,000 0.8513 -2.33%
2022-04-11 0 0.860 0.850 0.860 0.850 0.870 60,342 51,977 0.8614 0.860 0.850 0.860 0.850 0.870 60,342 0.8614 -1.15%
2022-04-08 0 0.870 0.850 0.870 0.850 0.870 152,000 130,360 0.8576 0.870 0.850 0.870 0.850 0.870 152,000 0.8576 0.00%
2022-04-07 0 0.870 0.860 0.870 0.840 0.870 372,000 317,580 0.8537 0.870 0.860 0.870 0.840 0.870 372,000 0.8537 0.00%
2022-04-06 0 0.870 0.850 0.870 0.850 0.870 380,000 326,360 0.8588 0.870 0.850 0.870 0.850 0.870 380,000 0.8588 3.57%
2022-04-04 0 0.840 0.840 0.860 0.830 0.880 1,256,000 1,067,980 0.8503 0.840 0.840 0.860 0.830 0.880 1,256,000 0.8503 1.20%
2022-04-01 0 0.830 0.810 0.850 0.810 0.840 935,709 775,127 0.8284 0.830 0.810 0.850 0.810 0.840 935,709 0.8284 -1.19%
2022-03-31 0 0.840 0.830 0.840 0.830 0.890 3,202,000 2,701,880 0.8438 0.840 0.830 0.840 0.830 0.890 3,202,000 0.8438 -7.69%
2022-03-30 0 0.910 0.910 0.920 0.890 0.930 44,000 39,620 0.9005 0.910 0.910 0.920 0.890 0.930 44,000 0.9005 0.00%
2022-03-29 0 0.910 0.900 0.910 0.910 0.930 78,000 71,440 0.9159 0.910 0.900 0.910 0.910 0.930 78,000 0.9159 -1.09%
2022-03-28 0 0.920 0.910 0.920 0.890 0.920 164,000 147,020 0.8965 0.920 0.910 0.920 0.890 0.920 164,000 0.8965 1.10%
2022-03-25 0 0.910 0.900 0.910 0.890 0.920 164,000 148,880 0.9078 0.910 0.900 0.910 0.890 0.920 164,000 0.9078 -1.09%
2022-03-24 0 0.920 0.910 0.930 0.900 0.930 170,000 155,740 0.9161 0.920 0.910 0.930 0.900 0.930 170,000 0.9161 -1.08%
2022-03-23 0 0.930 0.920 0.930 0.920 0.930 98,000 90,440 0.9229 0.930 0.920 0.930 0.920 0.930 98,000 0.9229 1.09%
2022-03-22 0 0.920 0.910 0.930 0.890 0.930 488,000 449,900 0.9219 0.920 0.910 0.930 0.890 0.930 488,000 0.9219 -1.08%
2022-03-21 0 0.930 0.920 0.930 0.900 0.940 407,447 379,093 0.9304 0.930 0.920 0.930 0.900 0.940 407,447 0.9304 4.49%
2022-03-18 0 0.890 0.870 0.890 0.870 0.910 228,000 203,600 0.8930 0.890 0.870 0.890 0.870 0.910 228,000 0.8930 0.00%
2022-03-17 0 0.890 0.880 0.910 0.850 0.900 262,000 232,400 0.8870 0.890 0.880 0.910 0.850 0.900 262,000 0.8870 4.71%
2022-03-16 0 0.850 0.830 0.850 0.820 0.860 324,342 270,430 0.8338 0.850 0.830 0.850 0.820 0.860 324,342 0.8338 3.66%
2022-03-15 0 0.820 0.800 0.820 0.790 0.870 924,361 753,597 0.8153 0.820 0.800 0.820 0.790 0.870 924,361 0.8153 -5.75%
2022-03-14 0 0.870 0.860 0.870 0.840 0.870 396,000 335,240 0.8466 0.870 0.860 0.870 0.840 0.870 396,000 0.8466 -1.14%
2022-03-11 0 0.880 0.870 0.880 0.830 0.880 632,000 538,520 0.8521 0.880 0.870 0.880 0.830 0.880 632,000 0.8521 -1.12%
2022-03-10 0 0.890 0.890 0.900 0.860 0.920 498,000 433,120 0.8697 0.890 0.890 0.900 0.860 0.920 498,000 0.8697 -1.11%
2022-03-09 0 0.900 0.890 0.910 0.900 0.920 44,000 39,640 0.9009 0.900 0.890 0.910 0.900 0.920 44,000 0.9009 0.00%
2022-03-08 0 0.900 0.890 0.910 0.880 0.980 364,000 321,260 0.8826 0.900 0.890 0.910 0.880 0.980 364,000 0.8826 2.27%
2022-03-07 0 0.880 0.880 0.890 0.880 0.900 528,000 472,240 0.8944 0.880 0.880 0.890 0.880 0.900 528,000 0.8944 -4.35%
2022-03-04 0 0.920 0.910 0.920 0.900 0.920 70,000 63,820 0.9117 0.920 0.910 0.920 0.900 0.920 70,000 0.9117 -2.13%
2022-03-03 0 0.940 0.920 0.940 0.900 0.940 464,552 427,965 0.9212 0.940 0.920 0.940 0.900 0.940 464,552 0.9212 2.17%
2022-03-02 0 0.920 0.910 0.950 0.910 0.950 67,869 62,951 0.9275 0.920 0.910 0.950 0.910 0.950 67,869 0.9275 -1.08%
2022-03-01 0 0.930 0.920 0.960 0.920 0.980 840,000 790,360 0.9409 0.930 0.920 0.960 0.920 0.980 840,000 0.9409 -5.10%
2022-02-28 0 0.980 0.960 0.980 0.950 0.980 210,000 201,960 0.9617 0.980 0.960 0.980 0.950 0.980 210,000 0.9617 1.03%
2022-02-25 0 0.970 0.960 0.970 0.960 0.980 191,236 183,829 0.9613 0.970 0.960 0.970 0.960 0.980 191,236 0.9613 1.04%
2022-02-24 0 0.960 0.960 0.980 0.960 1.020 1,066,000 1,068,820 1.0026 0.960 0.960 0.980 0.960 1.020 1,066,000 1.0026 -3.03%
2022-02-23 0 0.990 0.980 0.990 0.970 1.030 984,000 988,760 1.0048 0.990 0.980 0.990 0.970 1.030 984,000 1.0048 3.13%
2022-02-22 0 0.960 0.950 0.960 0.940 0.960 284,342 269,031 0.9462 0.960 0.950 0.960 0.940 0.960 284,342 0.9462 -1.03%
2022-02-21 0 0.970 0.960 0.970 0.970 0.990 16,553 15,996 0.9664 0.970 0.960 0.970 0.970 0.990 16,553 0.9664 -1.02%
2022-02-18 0 0.980 0.970 0.980 0.970 1.000 92,000 89,740 0.9754 0.980 0.970 0.980 0.970 1.000 92,000 0.9754 0.00%
2022-02-17 0 0.980 0.970 1.000 0.970 1.050 2,052,684 2,054,323 1.0008 0.980 0.970 1.000 0.970 1.050 2,052,684 1.0008 3.16%
2022-02-16 0 0.950 0.970 0.980 0.950 0.980 200,472 191,924 0.9574 0.950 0.970 0.980 0.950 0.980 200,472 0.9574 1.06%
2022-02-15 0 0.940 0.930 0.940 0.910 0.940 312,000 289,980 0.9294 0.940 0.930 0.940 0.910 0.940 312,000 0.9294 0.00%
2022-02-14 0 0.940 0.930 0.940 0.920 0.960 138,000 128,620 0.9320 0.940 0.930 0.940 0.920 0.960 138,000 0.9320 -2.08%
2022-02-11 0 0.960 0.940 0.960 0.950 0.960 92,000 87,500 0.9511 0.960 0.940 0.960 0.950 0.960 92,000 0.9511 0.00%
2022-02-10 0 0.960 0.950 0.960 0.950 0.960 92,000 88,220 0.9589 0.960 0.950 0.960 0.950 0.960 92,000 0.9589 0.00%
2022-02-09 0 0.960 0.950 0.960 0.950 0.970 160,000 153,400 0.9588 0.960 0.950 0.960 0.950 0.970 160,000 0.9588 3.23%
2022-02-08 0 0.930 0.930 0.960 0.930 0.960 38,000 35,580 0.9363 0.930 0.930 0.960 0.930 0.960 38,000 0.9363 -1.06%
2022-02-07 0 0.940 0.940 0.960 0.930 0.960 136,000 128,240 0.9429 0.940 0.940 0.960 0.930 0.960 136,000 0.9429 0.00%
2022-02-04 0 0.940 0.940 0.950 0.930 0.960 120,000 113,460 0.9455 0.940 0.940 0.950 0.930 0.960 120,000 0.9455 1.08%
2022-01-31 0 0.930 0.920 0.930 0.930 0.970 294,000 277,180 0.9428 0.930 0.920 0.930 0.930 0.970 294,000 0.9428 -3.12%
2022-01-28 0 0.960 0.950 0.960 0.940 0.960 152,000 145,300 0.9559 0.960 0.950 0.960 0.940 0.960 152,000 0.9559 -2.04%
2022-01-27 0 0.980 0.960 0.980 0.960 0.980 80,000 77,540 0.9693 0.980 0.960 0.980 0.960 0.980 80,000 0.9693 -1.01%
2022-01-26 0 0.990 0.960 0.990 0.960 0.990 278,000 270,660 0.9736 0.990 0.960 0.990 0.960 0.990 278,000 0.9736 2.06%
2022-01-25 0 0.970 0.950 0.970 0.950 0.970 616,000 588,040 0.9546 0.970 0.950 0.970 0.950 0.970 616,000 0.9546 1.04%
2022-01-24 0 0.960 0.960 0.970 0.960 0.990 92,000 90,180 0.9802 0.960 0.960 0.970 0.960 0.990 92,000 0.9802 -3.03%
2022-01-21 0 0.990 0.960 1.000 0.920 0.990 900,000 855,440 0.9505 0.990 0.960 1.000 0.920 0.990 900,000 0.9505 7.61%
2022-01-20 0 0.920 0.910 0.930 0.900 0.960 1,024,000 944,180 0.9221 0.920 0.910 0.930 0.900 0.960 1,024,000 0.9221 -4.17%
2022-01-19 0 0.960 0.950 0.970 0.920 0.970 377,236 354,540 0.9398 0.960 0.950 0.970 0.920 0.970 377,236 0.9398 0.00%
2022-01-18 0 0.960 0.950 0.970 0.950 0.980 420,000 402,880 0.9592 0.960 0.950 0.970 0.950 0.980 420,000 0.9592 -2.04%
2022-01-17 0 0.980 0.970 0.980 0.970 0.990 358,000 348,760 0.9742 0.980 0.970 0.980 0.970 0.990 358,000 0.9742 2.08%
2022-01-14 0 0.960 0.960 0.970 0.940 0.980 357,025 343,643 0.9625 0.960 0.960 0.970 0.940 0.980 357,025 0.9625 -4.00%
2022-01-13 0 1.000 1.000 1.010 0.990 1.010 50,000 50,000 1.0000 1.000 1.000 1.010 0.990 1.010 50,000 1.0000 -0.99%
2022-01-12 0 1.010 1.000 1.010 0.980 1.030 201,789 204,177 1.0118 1.010 1.000 1.010 0.980 1.030 201,789 1.0118 -0.98%
2022-01-11 0 1.020 1.000 1.020 1.000 1.020 206,000 206,520 1.0025 1.020 1.000 1.020 1.000 1.020 206,000 1.0025 -1.92%
2022-01-10 0 1.040 1.010 1.050 0.970 1.050 914,000 934,140 1.0220 1.040 1.010 1.050 0.970 1.050 914,000 1.0220 4.00%
2022-01-07 0 1.000 1.000 1.010 0.960 1.010 1,506,000 1,499,600 0.9958 1.000 1.000 1.010 0.960 1.010 1,506,000 0.9958 5.26%
2022-01-06 0 0.950 0.950 0.960 0.930 0.960 162,000 151,540 0.9354 0.950 0.950 0.960 0.930 0.960 162,000 0.9354 2.15%
2022-01-05 0 0.930 0.930 0.960 0.930 0.990 110,000 106,020 0.9638 0.930 0.930 0.960 0.930 0.990 110,000 0.9638 -6.06%
2022-01-04 0 0.990 0.960 0.990 0.870 1.000 2,044,000 1,893,480 0.9264 0.990 0.960 0.990 0.870 1.000 2,044,000 0.9264 7.61%
2022-01-03 0 0.920 0.920 0.930 0.920 0.940 188,000 174,420 0.9278 0.920 0.920 0.930 0.920 0.940 188,000 0.9278 -2.13%
2021-12-31 0 0.940 0.940 0.970 0.940 0.980 198,000 189,480 0.9570 0.940 0.940 0.970 0.940 0.980 198,000 0.9570 -2.08%
2021-12-30 0 0.960 0.960 0.970 0.950 0.960 100,000 95,500 0.9550 0.960 0.960 0.970 0.950 0.960 100,000 0.9550 1.05%
2021-12-29 0 0.950 0.940 0.950 0.950 0.990 959,027 919,465 0.9587 0.950 0.940 0.950 0.950 0.990 959,027 0.9587 -4.04%
2021-12-28 0 0.990 0.980 0.990 0.980 1.000 516,000 512,280 0.9928 0.990 0.980 0.990 0.980 1.000 516,000 0.9928 1.02%
2021-12-24 0 0.980 0.980 1.030 0.970 0.980 183,709 179,843 0.9790 0.980 0.980 1.030 0.970 0.980 183,709 0.9790 -2.00%
2021-12-23 0 1.000 0.990 1.010 0.980 1.020 708,815 703,536 0.9926 1.000 0.990 1.010 0.980 1.020 708,815 0.9926 -2.91%
2021-12-22 0 1.030 1.000 1.040 1.020 1.050 136,000 140,820 1.0354 1.030 1.000 1.040 1.020 1.050 136,000 1.0354 -1.90%
2021-12-21 0 1.050 1.000 1.050 0.990 1.030 100,000 101,420 1.0142 1.050 1.000 1.050 0.990 1.030 100,000 1.0142 5.00%
2021-12-20 0 1.000 0.990 1.000 0.990 1.060 230,000 231,160 1.0050 1.000 0.990 1.000 0.990 1.060 230,000 1.0050 0.00%
2021-12-17 0 1.000 1.000 1.050 1.000 1.040 82,000 83,540 1.0188 1.000 1.000 1.050 1.000 1.040 82,000 1.0188 -4.76%
2021-12-16 0 1.050 1.030 1.080 1.030 1.050 52,000 53,900 1.0365 1.050 1.030 1.080 1.030 1.050 52,000 1.0365 0.00%
2021-12-15 0 1.050 1.030 1.050 1.030 1.060 490,000 506,260 1.0332 1.050 1.030 1.050 1.030 1.060 490,000 1.0332 -0.94%
2021-12-14 0 1.060 1.060 1.080 1.050 1.080 274,000 290,880 1.0616 1.060 1.060 1.080 1.050 1.080 274,000 1.0616 0.00%
2021-12-13 0 1.060 1.050 1.070 1.060 1.110 410,000 442,220 1.0786 1.060 1.050 1.070 1.060 1.110 410,000 1.0786 0.95%
2021-12-10 0 1.050 1.050 1.060 1.050 1.120 420,000 443,440 1.0558 1.050 1.050 1.060 1.050 1.120 420,000 1.0558 -4.55%
2021-12-09 0 1.100 1.080 1.100 1.070 1.110 206,000 224,500 1.0898 1.100 1.080 1.100 1.070 1.110 206,000 1.0898 2.80%
2021-12-08 0 1.070 1.070 1.080 1.060 1.090 244,000 260,400 1.0672 1.070 1.070 1.080 1.060 1.090 244,000 1.0672 -1.83%
2021-12-07 0 1.090 1.090 1.100 1.050 1.100 442,201 471,609 1.0665 1.090 1.090 1.100 1.050 1.100 442,201 1.0665 3.81%
2021-12-06 0 1.050 1.030 1.050 1.040 1.090 432,895 456,901 1.0555 1.050 1.030 1.050 1.040 1.090 432,895 1.0555 -2.78%
2021-12-03 0 1.080 1.080 1.110 1.060 1.100 112,000 119,960 1.0711 1.080 1.080 1.110 1.060 1.100 112,000 1.0711 0.00%
2021-12-02 0 1.080 1.070 1.090 1.070 1.090 246,000 265,780 1.0804 1.080 1.070 1.090 1.070 1.090 246,000 1.0804 -1.82%
2021-12-01 0 1.100 1.080 1.100 1.080 1.100 208,800 229,236 1.0979 1.100 1.080 1.100 1.080 1.100 208,800 1.0979 -1.79%
2021-11-30 0 1.120 1.100 1.120 1.090 1.140 298,000 332,880 1.1170 1.120 1.100 1.120 1.090 1.140 298,000 1.1170 -1.75%
2021-11-29 0 1.140 1.140 1.160 1.130 1.150 106,800 121,740 1.1399 1.140 1.140 1.160 1.130 1.150 106,800 1.1399 -0.87%
2021-11-26 0 1.150 1.150 1.180 1.140 1.220 206,800 238,548 1.1535 1.150 1.150 1.180 1.140 1.220 206,800 1.1535 -2.54%
2021-11-25 0 1.180 1.170 1.180 1.130 1.180 256,800 293,848 1.1443 1.180 1.170 1.180 1.130 1.180 256,800 1.1443 -0.84%
2021-11-24 0 1.190 1.170 1.190 1.170 1.200 128,800 152,672 1.1853 1.190 1.170 1.190 1.170 1.200 128,800 1.1853 -0.83%
2021-11-23 0 1.200 1.170 1.200 1.170 1.250 196,000 232,820 1.1879 1.200 1.170 1.200 1.170 1.250 196,000 1.1879 -2.44%
2021-11-22 0 1.230 1.200 1.230 1.200 1.240 1,182,000 1,449,380 1.2262 1.230 1.200 1.230 1.200 1.240 1,182,000 1.2262 5.13%
2021-11-19 0 1.170 1.170 1.200 1.170 1.240 300,000 355,120 1.1837 1.170 1.170 1.200 1.170 1.240 300,000 1.1837 0.00%
2021-11-18 0 1.170 1.170 1.190 1.170 1.250 100,472 118,462 1.1791 1.170 1.170 1.190 1.170 1.250 100,472 1.1791 -0.85%
2021-11-17 0 1.180 1.180 1.200 1.130 1.190 344,000 402,820 1.1710 1.180 1.180 1.200 1.130 1.190 344,000 1.1710 4.42%
2021-11-16 0 1.130 1.090 1.150 1.130 1.170 484,000 556,980 1.1508 1.130 1.090 1.150 1.130 1.170 484,000 1.1508 -1.74%
2021-11-15 0 1.150 1.110 1.170 1.110 1.150 27,789 31,374 1.1290 1.150 1.110 1.170 1.110 1.150 27,789 1.1290 0.88%
2021-11-12 0 1.140 1.140 1.170 1.130 1.160 108,000 123,380 1.1424 1.140 1.140 1.170 1.130 1.160 108,000 1.1424 -1.72%
2021-11-11 0 1.160 1.160 1.170 1.130 1.170 114,000 132,120 1.1589 1.160 1.160 1.170 1.130 1.170 114,000 1.1589 2.65%
2021-11-10 0 1.130 1.100 1.150 1.110 1.150 170,000 191,700 1.1276 1.130 1.100 1.150 1.110 1.150 170,000 1.1276 0.89%
2021-11-09 0 1.120 1.090 1.140 1.090 1.130 20,342 22,302 1.0964 1.120 1.090 1.140 1.090 1.130 20,342 1.0964 -2.61%
2021-11-08 0 1.150 1.140 1.150 1.080 1.160 524,000 587,820 1.1218 1.150 1.140 1.150 1.080 1.160 524,000 1.1218 6.48%
2021-11-05 0 1.080 1.070 1.100 1.080 1.090 74,000 80,120 1.0827 1.080 1.070 1.100 1.080 1.090 74,000 1.0827 -3.57%
2021-11-04 0 1.120 1.100 1.130 1.100 1.130 243,025 271,976 1.1191 1.120 1.100 1.130 1.100 1.130 243,025 1.1191 0.90%
2021-11-03 0 1.110 1.090 1.110 1.070 1.120 82,342 88,799 1.0784 1.110 1.090 1.110 1.070 1.120 82,342 1.0784 3.74%
2021-11-02 0 1.070 1.060 1.070 1.070 1.120 466,000 510,020 1.0945 1.070 1.060 1.070 1.070 1.120 466,000 1.0945 -1.83%
2021-11-01 0 1.090 1.090 1.110 1.060 1.130 922,000 1,000,000 1.0846 1.090 1.090 1.110 1.060 1.130 922,000 1.0846 -3.54%
2021-10-29 0 1.130 1.130 1.170 1.110 1.170 446,000 509,180 1.1417 1.130 1.130 1.170 1.110 1.170 446,000 1.1417 -2.59%
2021-10-28 0 1.160 1.160 1.170 1.150 1.180 250,000 290,120 1.1605 1.160 1.160 1.170 1.150 1.180 250,000 1.1605 -3.33%
2021-10-27 0 1.200 1.200 1.240 1.200 1.220 98,000 118,280 1.2069 1.200 1.200 1.240 1.200 1.220 98,000 1.2069 -4.00%
2021-10-26 0 1.250 1.230 1.270 1.230 1.250 18,000 22,340 1.2411 1.250 1.230 1.270 1.230 1.250 18,000 1.2411 -0.79%
2021-10-25 0 1.260 1.250 1.290 1.260 1.280 188,000 240,200 1.2777 1.260 1.250 1.290 1.260 1.280 188,000 1.2777 -1.56%
2021-10-22 0 1.280 1.260 1.280 1.250 1.280 88,000 110,580 1.2566 1.280 1.260 1.280 1.250 1.280 88,000 1.2566 2.40%
2021-10-21 0 1.250 1.250 1.280 1.250 1.290 360,000 458,940 1.2748 1.250 1.250 1.280 1.250 1.290 360,000 1.2748 -1.57%
2021-10-20 0 1.270 1.250 1.270 1.240 1.270 90,000 112,940 1.2549 1.270 1.250 1.270 1.240 1.270 90,000 1.2549 1.60%
2021-10-19 0 1.250 1.250 1.260 1.220 1.260 604,000 749,520 1.2409 1.250 1.250 1.260 1.220 1.260 604,000 1.2409 5.93%
2021-10-18 0 1.180 1.190 1.220 1.170 1.270 386,000 474,320 1.2288 1.180 1.190 1.220 1.170 1.270 386,000 1.2288 -5.60%
2021-10-15 0 1.250 1.230 1.250 1.200 1.250 380,000 467,740 1.2309 1.250 1.230 1.250 1.200 1.250 380,000 1.2309 0.81%
2021-10-12 0 1.240 1.190 1.240 1.180 1.240 518,000 616,660 1.1905 1.240 1.190 1.240 1.180 1.240 518,000 1.1905 3.33%
2021-10-11 0 1.200 1.190 1.200 1.140 1.200 378,000 446,220 1.1805 1.200 1.190 1.200 1.140 1.200 378,000 1.1805 1.69%
2021-10-08 0 1.180 1.160 1.180 1.160 1.220 316,000 377,120 1.1934 1.180 1.160 1.180 1.160 1.220 316,000 1.1934 0.00%
2021-10-07 0 1.180 1.180 1.210 1.130 1.210 608,000 709,520 1.1670 1.180 1.180 1.210 1.130 1.210 608,000 1.1670 6.31%
2021-10-06 0 1.110 1.110 1.140 1.110 1.160 600,287 673,347 1.1217 1.110 1.110 1.140 1.110 1.160 600,287 1.1217 -1.77%
2021-10-05 0 1.130 1.130 1.180 1.110 1.190 1,032,000 1,177,620 1.1411 1.130 1.130 1.180 1.110 1.190 1,032,000 1.1411 -0.88%
2021-10-04 0 1.140 1.140 1.160 1.130 1.220 578,000 683,160 1.1819 1.140 1.140 1.160 1.130 1.220 578,000 1.1819 -4.20%
2021-09-30 0 1.190 1.190 1.240 1.180 1.250 418,000 501,360 1.1994 1.190 1.190 1.240 1.180 1.250 418,000 1.1994 -4.03%
2021-09-29 0 1.240 1.220 1.240 1.200 1.250 264,000 321,980 1.2196 1.240 1.220 1.240 1.200 1.250 264,000 1.2196 0.00%
2021-09-28 0 1.240 1.230 1.250 1.230 1.240 58,000 71,540 1.2334 1.240 1.230 1.250 1.230 1.240 58,000 1.2334 0.81%
2021-09-27 0 1.230 1.180 1.230 1.170 1.270 408,000 506,160 1.2406 1.230 1.180 1.230 1.170 1.270 408,000 1.2406 -0.81%
2021-09-24 0 1.240 1.220 1.240 1.220 1.280 376,000 466,680 1.2412 1.240 1.220 1.240 1.220 1.280 376,000 1.2412 0.00%
2021-09-23 0 1.240 1.220 1.240 1.200 1.300 770,000 955,680 1.2411 1.240 1.220 1.240 1.200 1.300 770,000 1.2411 5.08%
2021-09-21 0 1.180 1.180 1.230 1.160 1.270 813,237 989,639 1.2169 1.180 1.180 1.230 1.160 1.270 813,237 1.2169 -4.84%
2021-09-20 0 1.240 1.210 1.240 1.170 1.390 2,412,000 3,038,060 1.2596 1.240 1.210 1.240 1.170 1.390 2,412,000 1.2596 -10.14%
2021-09-17 0 1.380 1.380 1.390 1.370 1.400 876,000 1,209,320 1.3805 1.380 1.380 1.390 1.370 1.400 876,000 1.3805 -0.72%
2021-09-16 0 1.390 1.380 1.390 1.370 1.470 1,838,580 2,609,428 1.4193 1.390 1.380 1.390 1.370 1.470 1,838,580 1.4193 -0.71%
2021-09-15 0 1.400 1.390 1.400 1.380 1.460 1,354,000 1,922,300 1.4197 1.400 1.390 1.400 1.380 1.460 1,354,000 1.4197 -4.76%
2021-09-14 0 1.470 1.450 1.470 1.450 1.500 653,779 957,326 1.4643 1.470 1.450 1.470 1.450 1.500 653,779 1.4643 0.68%
2021-09-13 0 1.460 1.450 1.460 1.440 1.470 634,895 922,773 1.4534 1.460 1.450 1.460 1.440 1.470 634,895 1.4534 -0.68%
2021-09-10 0 1.470 1.460 1.470 1.450 1.500 434,000 637,440 1.4688 1.470 1.460 1.470 1.450 1.500 434,000 1.4688 1.38%
2021-09-09 0 1.450 1.440 1.450 1.410 1.580 1,094,000 1,589,280 1.4527 1.450 1.440 1.450 1.410 1.580 1,094,000 1.4527 -4.61%
2021-09-08 0 1.520 1.510 1.520 1.500 1.600 794,000 1,225,580 1.5436 1.520 1.510 1.520 1.500 1.600 794,000 1.5436 -3.80%
2021-09-07 0 1.580 1.560 1.580 1.480 1.580 2,574,049 3,963,991 1.5400 1.580 1.560 1.580 1.480 1.580 2,574,049 1.5400 6.76%
2021-09-06 0 1.480 1.470 1.480 1.410 1.480 3,156,000 4,526,840 1.4344 1.480 1.470 1.480 1.410 1.480 3,156,000 1.4344 4.96%
2021-09-03 0 1.410 1.410 1.420 1.380 1.420 1,708,181 2,389,840 1.3991 1.410 1.410 1.420 1.380 1.420 1,708,181 1.3991 0.71%
2021-09-02 0 1.400 1.400 1.410 1.370 1.410 1,131,075 1,567,651 1.3860 1.400 1.400 1.410 1.370 1.410 1,131,075 1.3860 1.45%
2021-09-01 0 1.380 1.370 1.380 1.350 1.400 250,000 341,060 1.3642 1.380 1.370 1.380 1.350 1.400 250,000 1.3642 -0.72%
2021-08-31 0 1.390 1.380 1.390 1.360 1.400 260,000 358,560 1.3791 1.390 1.380 1.390 1.360 1.400 260,000 1.3791 0.72%
2021-08-30 0 1.380 1.350 1.380 1.340 1.390 1,042,000 1,414,180 1.3572 1.380 1.350 1.380 1.340 1.390 1,042,000 1.3572 2.22%
2021-08-27 0 1.350 1.350 1.400 1.340 1.400 1,391,106 1,884,424 1.3546 1.350 1.350 1.400 1.340 1.400 1,391,106 1.3546 -3.57%
2021-08-26 0 1.400 1.350 1.400 1.310 1.400 382,000 522,680 1.3683 1.400 1.350 1.400 1.310 1.400 382,000 1.3683 0.72%
2021-08-25 0 1.390 1.360 1.390 1.350 1.390 316,000 434,400 1.3747 1.390 1.360 1.390 1.350 1.390 316,000 1.3747 2.21%
2021-08-24 0 1.360 1.320 1.360 1.320 1.360 108,000 145,540 1.3476 1.360 1.320 1.360 1.320 1.360 108,000 1.3476 1.49%
2021-08-23 0 1.340 1.330 1.350 1.330 1.370 110,000 148,500 1.3500 1.340 1.330 1.350 1.330 1.370 110,000 1.3500 2.29%
2021-08-20 0 1.310 1.280 1.330 1.270 1.310 492,000 638,000 1.2967 1.310 1.280 1.330 1.270 1.310 492,000 1.2967 0.00%
2021-08-19 0 1.310 1.310 1.320 1.290 1.340 192,000 253,140 1.3184 1.310 1.310 1.320 1.290 1.340 192,000 1.3184 -3.68%
2021-08-18 0 1.360 1.340 1.370 1.340 1.370 92,000 124,240 1.3504 1.360 1.340 1.370 1.340 1.370 92,000 1.3504 -0.73%
2021-08-17 0 1.370 1.370 1.390 1.350 1.400 397,237 543,905 1.3692 1.370 1.370 1.390 1.350 1.400 397,237 1.3692 -2.84%
2021-08-16 0 1.410 1.350 1.410 1.310 1.410 1,115,448 1,533,960 1.3752 1.410 1.350 1.410 1.310 1.410 1,115,448 1.3752 0.71%
2021-08-13 0 1.400 1.390 1.400 1.380 1.420 146,000 203,800 1.3959 1.400 1.390 1.400 1.380 1.420 146,000 1.3959 -1.41%
2021-08-12 0 1.420 1.380 1.420 1.400 1.420 162,000 229,100 1.4142 1.420 1.380 1.420 1.400 1.420 162,000 1.4142 0.71%
2021-08-11 0 1.410 1.410 1.420 1.410 1.440 52,000 73,680 1.4169 1.410 1.410 1.420 1.410 1.440 52,000 1.4169 -2.08%
2021-08-10 0 1.440 1.410 1.440 1.410 1.440 104,000 147,340 1.4167 1.440 1.410 1.440 1.410 1.440 104,000 1.4167 1.41%
2021-08-09 0 1.420 1.420 1.430 1.400 1.440 240,000 337,760 1.4073 1.420 1.420 1.430 1.400 1.440 240,000 1.4073 -2.74%
2021-08-06 0 1.460 1.430 1.460 1.400 1.460 1,146,000 1,642,860 1.4336 1.460 1.430 1.460 1.400 1.460 1,146,000 1.4336 2.10%
2021-08-05 0 1.430 1.420 1.430 1.350 1.430 866,000 1,202,460 1.3885 1.430 1.420 1.430 1.350 1.430 866,000 1.3885 5.93%
2021-08-04 0 1.350 1.330 1.350 1.330 1.350 370,000 495,920 1.3403 1.350 1.330 1.350 1.330 1.350 370,000 1.3403 1.50%
2021-08-03 0 1.330 1.320 1.330 1.280 1.330 616,000 806,240 1.3088 1.330 1.320 1.330 1.280 1.330 616,000 1.3088 0.00%
2021-08-02 0 1.330 1.320 1.330 1.310 1.390 726,000 962,080 1.3252 1.330 1.320 1.330 1.310 1.390 726,000 1.3252 -0.75%
2021-07-30 0 1.340 1.320 1.340 1.320 1.410 632,000 847,800 1.3415 1.340 1.320 1.340 1.320 1.410 632,000 1.3415 -3.60%
2021-07-29 0 1.390 1.380 1.390 1.290 1.400 858,944 1,179,095 1.3727 1.390 1.380 1.390 1.290 1.400 858,944 1.3727 8.59%
2021-07-28 0 1.280 1.240 1.280 1.110 1.290 1,511,417 1,864,774 1.2338 1.280 1.240 1.280 1.110 1.290 1,511,417 1.2338 0.00%
2021-07-27 0 1.280 1.260 1.280 1.250 1.360 1,342,472 1,761,564 1.3122 1.280 1.260 1.280 1.250 1.360 1,342,472 1.3122 -0.78%
2021-07-26 0 1.290 1.270 1.290 1.280 1.370 728,000 954,280 1.3108 1.290 1.270 1.290 1.280 1.370 728,000 1.3108 -3.73%
2021-07-23 0 1.340 1.330 1.340 1.340 1.420 726,000 985,560 1.3575 1.340 1.330 1.340 1.340 1.420 726,000 1.3575 -4.29%
2021-07-22 0 1.400 1.390 1.400 1.390 1.440 944,000 1,329,460 1.4083 1.400 1.390 1.400 1.390 1.440 944,000 1.4083 -0.71%
2021-07-21 0 1.410 1.390 1.410 1.380 1.440 1,005,447 1,404,808 1.3972 1.410 1.390 1.410 1.380 1.440 1,005,447 1.3972 -2.08%
2021-07-20 0 1.440 1.420 1.440 1.360 1.590 1,838,000 2,602,340 1.4159 1.440 1.420 1.440 1.360 1.590 1,838,000 1.4159 -4.64%
2021-07-19 0 1.510 1.500 1.510 1.490 1.580 572,000 859,300 1.5023 1.510 1.500 1.510 1.490 1.580 572,000 1.5023 -1.31%
2021-07-16 0 1.530 1.510 1.530 1.510 1.590 960,944 1,475,316 1.5353 1.530 1.510 1.530 1.510 1.590 960,944 1.5353 -3.77%
2021-07-15 0 1.590 1.540 1.590 1.520 1.590 882,000 1,367,220 1.5501 1.590 1.540 1.590 1.520 1.590 882,000 1.5501 1.92%
2021-07-14 0 1.560 1.550 1.560 1.540 1.560 234,000 362,100 1.5474 1.560 1.550 1.560 1.540 1.560 234,000 1.5474 -1.27%
2021-07-13 0 1.580 1.580 1.590 1.570 1.610 510,000 805,820 1.5800 1.580 1.580 1.590 1.570 1.610 510,000 1.5800 -1.25%
2021-07-12 0 1.600 1.590 1.600 1.550 1.670 1,556,000 2,471,500 1.5884 1.600 1.590 1.600 1.550 1.670 1,556,000 1.5884 5.96%
2021-07-09 0 1.510 1.500 1.510 1.480 1.550 1,292,000 1,944,540 1.5051 1.510 1.500 1.510 1.480 1.550 1,292,000 1.5051 -2.58%
2021-07-08 0 1.550 1.540 1.550 1.500 1.660 2,024,000 3,197,240 1.5797 1.550 1.540 1.550 1.500 1.660 2,024,000 1.5797 -6.63%
2021-07-07 0 1.660 1.640 1.660 1.630 1.670 526,391 864,475 1.6423 1.660 1.640 1.660 1.630 1.670 526,391 1.6423 1.22%
2021-07-06 0 1.640 1.630 1.640 1.620 1.680 272,000 446,580 1.6418 1.640 1.630 1.640 1.620 1.680 272,000 1.6418 -1.20%
2021-07-05 0 1.660 1.650 1.660 1.640 1.680 273,367 451,207 1.6506 1.660 1.650 1.660 1.640 1.680 273,367 1.6506 0.00%
2021-07-02 0 1.660 1.640 1.660 1.600 1.660 2,350,000 3,830,726 1.6301 1.660 1.640 1.660 1.600 1.660 2,350,000 1.6301 3.75%
2021-06-30 0 1.600 1.600 1.620 1.600 1.650 486,472 787,525 1.6188 1.600 1.600 1.620 1.600 1.650 486,472 1.6188 -2.44%
2021-06-29 0 1.640 1.630 1.640 1.630 1.690 358,000 586,140 1.6373 1.640 1.630 1.640 1.630 1.690 358,000 1.6373 -1.80%
2021-06-28 0 1.670 1.630 1.670 1.650 1.670 104,000 172,740 1.6610 1.670 1.630 1.670 1.650 1.670 104,000 1.6610 0.00%
2021-06-25 0 1.670 1.650 1.670 1.640 1.700 890,895 1,477,789 1.6588 1.670 1.650 1.670 1.640 1.700 890,895 1.6588 -0.60%
2021-06-24 0 1.680 1.660 1.680 1.620 1.710 2,626,813 4,405,406 1.6771 1.680 1.660 1.680 1.620 1.710 2,626,813 1.6771 4.35%
2021-06-23 0 1.610 1.610 1.620 1.560 1.750 5,418,000 9,027,600 1.6662 1.610 1.610 1.620 1.560 1.750 5,418,000 1.6662 3.87%
2021-06-22 0 1.550 1.540 1.550 1.530 1.570 358,000 554,060 1.5477 1.550 1.540 1.550 1.530 1.570 358,000 1.5477 -0.64%
2021-06-21 0 1.560 1.530 1.560 1.500 1.560 372,000 568,880 1.5292 1.560 1.530 1.560 1.500 1.560 372,000 1.5292 0.00%
2021-06-18 0 1.560 1.540 1.560 1.510 1.600 1,314,000 2,035,780 1.5493 1.560 1.540 1.560 1.510 1.600 1,314,000 1.5493 -2.50%
2021-06-17 0 1.600 1.580 1.600 1.520 1.600 1,280,683 1,989,798 1.5537 1.600 1.580 1.600 1.520 1.600 1,280,683 1.5537 2.56%
2021-06-16 0 1.560 1.550 1.560 1.500 1.620 1,374,000 2,131,520 1.5513 1.560 1.550 1.560 1.500 1.620 1,374,000 1.5513 -1.27%
2021-06-15 0 1.580 1.580 1.590 1.480 1.580 4,010,000 6,160,140 1.5362 1.580 1.580 1.590 1.480 1.580 4,010,000 1.5362 6.04%
2021-06-11 0 1.490 1.480 1.490 1.450 1.520 1,140,000 1,685,620 1.4786 1.490 1.480 1.490 1.450 1.520 1,140,000 1.4786 -0.67%
2021-06-10 0 1.500 1.490 1.500 1.450 1.580 1,949,709 2,909,118 1.4921 1.500 1.490 1.500 1.450 1.580 1,949,709 1.4921 -1.96%
2021-06-09 0 1.530 1.520 1.530 1.370 1.550 2,744,000 4,018,900 1.4646 1.530 1.520 1.530 1.370 1.550 2,744,000 1.4646 10.07%
2021-06-08 0 1.390 1.370 1.390 1.380 1.410 260,000 362,100 1.3927 1.390 1.370 1.390 1.380 1.410 260,000 1.3927 0.00%
2021-06-07 0 1.390 1.370 1.390 1.350 1.420 917,417 1,254,098 1.3670 1.390 1.370 1.390 1.350 1.420 917,417 1.3670 0.00%
2021-06-04 0 1.390 1.380 1.390 1.370 1.440 912,000 1,268,380 1.3908 1.390 1.380 1.390 1.370 1.440 912,000 1.3908 -2.80%
2021-06-03 0 1.430 1.390 1.430 1.370 1.440 3,014,000 4,216,940 1.3991 1.430 1.390 1.430 1.370 1.440 3,014,000 1.3991 2.14%
2021-06-02 0 1.400 1.390 1.400 1.290 1.460 9,202,463 12,857,414 1.3972 1.400 1.390 1.400 1.290 1.460 9,202,463 1.3972 6.06%
2021-06-01 0 1.320 1.320 1.330 1.160 1.330 4,834,696 6,124,136 1.2667 1.320 1.320 1.330 1.160 1.330 4,834,696 1.2667 12.82%
2021-05-31 0 1.170 1.160 1.170 1.160 1.190 252,000 295,880 1.1741 1.170 1.160 1.170 1.160 1.190 252,000 1.1741 0.00%
2021-05-28 0 1.170 1.170 1.200 1.160 1.210 568,000 672,320 1.1837 1.170 1.170 1.200 1.160 1.210 568,000 1.1837 0.00%
2021-05-27 0 1.170 1.160 1.170 1.150 1.190 426,000 497,260 1.1673 1.170 1.160 1.170 1.150 1.190 426,000 1.1673 -0.85%
2021-05-26 0 1.180 1.170 1.180 1.170 1.200 190,000 223,840 1.1781 1.180 1.170 1.180 1.170 1.200 190,000 1.1781 -0.84%
2021-05-25 0 1.190 1.180 1.190 1.180 1.210 310,000 368,020 1.1872 1.190 1.180 1.190 1.180 1.210 310,000 1.1872 -0.83%
2021-05-24 0 1.200 1.190 1.200 1.190 1.220 226,000 270,380 1.1964 1.200 1.190 1.200 1.190 1.220 226,000 1.1964 -0.83%
2021-05-21 0 1.210 1.200 1.210 1.190 1.220 564,000 678,840 1.2036 1.210 1.200 1.210 1.190 1.220 564,000 1.2036 0.83%
2021-05-20 0 1.200 1.190 1.200 1.170 1.200 224,000 266,120 1.1880 1.200 1.190 1.200 1.170 1.200 224,000 1.1880 0.84%
2021-05-18 0 1.190 1.170 1.190 1.170 1.210 156,000 185,000 1.1859 1.190 1.170 1.190 1.170 1.210 156,000 1.1859 0.00%
2021-05-17 0 1.190 1.170 1.190 1.170 1.200 185,236 219,196 1.1833 1.190 1.170 1.190 1.170 1.200 185,236 1.1833 0.85%
2021-05-14 0 1.180 1.180 1.190 1.180 1.220 162,000 192,960 1.1911 1.180 1.180 1.190 1.180 1.220 162,000 1.1911 -0.84%
2021-05-13 0 1.190 1.180 1.190 1.160 1.220 362,000 431,040 1.1907 1.190 1.180 1.190 1.160 1.220 362,000 1.1907 0.85%
2021-05-12 0 1.180 1.170 1.180 1.170 1.200 666,995 786,634 1.1794 1.180 1.170 1.180 1.170 1.200 666,995 1.1794 0.00%
2021-05-11 0 1.180 1.170 1.180 1.150 1.190 910,000 1,060,800 1.1657 1.180 1.170 1.180 1.150 1.190 910,000 1.1657 0.00%
2021-05-10 0 1.180 1.160 1.180 1.170 1.190 676,000 792,860 1.1729 1.180 1.160 1.180 1.170 1.190 676,000 1.1729 1.72%
2021-05-07 0 1.160 1.160 1.170 1.150 1.180 474,000 551,360 1.1632 1.160 1.160 1.170 1.150 1.180 474,000 1.1632 -2.52%
2021-05-06 0 1.190 1.150 1.190 1.150 1.190 828,472 963,968 1.1635 1.190 1.150 1.190 1.150 1.190 828,472 1.1635 2.59%
2021-05-05 0 1.160 1.160 1.170 1.130 1.190 2,110,000 2,462,920 1.1673 1.160 1.160 1.170 1.130 1.190 2,110,000 1.1673 -2.52%
2021-05-04 0 1.190 1.190 1.200 1.170 1.280 7,659,808 9,326,095 1.2175 1.190 1.190 1.200 1.170 1.280 7,659,808 1.2175 2.59%
2021-05-03 0 1.160 1.160 1.170 1.060 1.190 3,678,000 4,128,080 1.1224 1.160 1.160 1.170 1.060 1.190 3,678,000 1.1224 8.41%
2021-04-30 0 1.070 1.070 1.080 1.030 1.100 1,796,000 1,915,500 1.0665 1.070 1.070 1.080 1.030 1.100 1,796,000 1.0665 1.90%
2021-04-29 0 1.050 1.040 1.060 1.000 1.060 1,196,000 1,244,740 1.0408 1.050 1.040 1.060 1.000 1.060 1,196,000 1.0408 2.94%
2021-04-28 0 1.020 1.010 1.020 0.970 1.030 1,382,000 1,391,780 1.0071 1.020 1.010 1.020 0.970 1.030 1,382,000 1.0071 3.03%
2021-04-27 0 0.990 0.990 1.000 0.940 1.000 764,000 744,640 0.9747 0.990 0.990 1.000 0.940 1.000 764,000 0.9747 1.02%
2021-04-26 0 0.980 0.980 0.990 0.970 0.990 248,000 242,900 0.9794 0.980 0.980 0.990 0.970 0.990 248,000 0.9794 1.03%
2021-04-23 0 0.970 0.950 0.980 0.950 1.000 1,212,000 1,175,220 0.9697 0.970 0.950 0.980 0.950 1.000 1,212,000 0.9697 -2.02%
2021-04-22 0 0.990 0.980 1.000 0.980 1.000 154,000 152,300 0.9890 0.990 0.980 1.000 0.980 1.000 154,000 0.9890 -1.00%
2021-04-21 0 1.000 0.990 1.000 0.970 1.000 312,000 307,500 0.9856 1.000 0.990 1.000 0.970 1.000 312,000 0.9856 0.00%
2021-04-20 0 1.000 0.990 1.000 0.960 1.000 1,262,826 1,238,819 0.9810 1.000 0.990 1.000 0.960 1.000 1,262,826 0.9810 1.01%
2021-04-19 0 0.990 0.980 1.000 0.960 0.990 566,342 556,141 0.9820 0.990 0.980 1.000 0.960 0.990 566,342 0.9820 1.02%
2021-04-16 0 0.980 0.970 0.980 0.960 0.980 132,000 128,160 0.9709 0.980 0.970 0.980 0.960 0.980 132,000 0.9709 3.16%
2021-04-15 0 0.950 0.940 0.950 0.940 0.960 114,000 107,880 0.9463 0.950 0.940 0.950 0.940 0.960 114,000 0.9463 1.06%
2021-04-14 0 0.940 0.940 0.950 0.940 0.960 288,000 272,180 0.9451 0.940 0.940 0.950 0.940 0.960 288,000 0.9451 0.00%
2021-04-13 0 0.940 0.940 0.960 0.940 0.960 524,000 498,360 0.9511 0.940 0.940 0.960 0.940 0.960 524,000 0.9511 -1.05%
2021-04-12 0 0.950 0.940 0.950 0.940 1.000 508,000 487,720 0.9601 0.950 0.940 0.950 0.940 1.000 508,000 0.9601 0.00%
2021-04-09 0 0.950 0.950 0.960 0.950 0.980 120,000 115,160 0.9597 0.950 0.950 0.960 0.950 0.980 120,000 0.9597 -2.06%
2021-04-08 0 0.970 0.950 0.980 0.940 0.980 1,243,047 1,182,523 0.9513 0.970 0.950 0.980 0.940 0.980 1,243,047 0.9513 1.04%
2021-04-07 0 0.960 0.960 0.980 0.960 1.000 474,000 463,200 0.9772 0.960 0.960 0.980 0.960 1.000 474,000 0.9772 -2.04%
2021-04-01 0 0.980 0.970 0.980 0.960 1.000 816,000 792,440 0.9711 0.980 0.970 0.980 0.960 1.000 816,000 0.9711 2.08%
2021-03-31 0 0.960 0.960 0.970 0.930 1.090 3,221,538 3,171,114 0.9843 0.960 0.960 0.970 0.930 1.090 3,221,538 0.9843 -11.93%
2021-03-30 0 1.090 1.090 1.100 1.090 1.160 303,809 339,975 1.1190 1.090 1.090 1.100 1.090 1.160 303,809 1.1190 -1.80%
2021-03-29 0 1.110 1.100 1.110 1.070 1.130 666,814 735,635 1.1032 1.110 1.100 1.110 1.070 1.130 666,814 1.1032 0.00%
2021-03-26 0 1.110 1.100 1.110 1.060 1.110 518,000 566,900 1.0944 1.110 1.100 1.110 1.060 1.110 518,000 1.0944 3.74%
2021-03-25 0 1.070 1.050 1.070 1.030 1.130 467,447 495,555 1.0601 1.070 1.050 1.070 1.030 1.130 467,447 1.0601 -1.83%
2021-03-24 0 1.090 1.080 1.100 1.070 1.150 1,200,000 1,307,340 1.0895 1.090 1.080 1.100 1.070 1.150 1,200,000 1.0895 -3.54%
2021-03-23 0 1.130 1.100 1.130 1.090 1.160 323,548 365,667 1.1302 1.130 1.100 1.130 1.090 1.160 323,548 1.1302 0.00%
2021-03-22 0 1.130 1.120 1.130 1.080 1.140 1,173,919 1,318,904 1.1235 1.130 1.120 1.130 1.080 1.140 1,173,919 1.1235 4.63%
2021-03-19 0 1.080 1.070 1.080 1.060 1.080 308,000 328,840 1.0677 1.080 1.070 1.080 1.060 1.080 308,000 1.0677 0.00%
2021-03-18 0 1.080 1.070 1.080 1.070 1.080 482,000 516,500 1.0716 1.080 1.070 1.080 1.070 1.080 482,000 1.0716 1.89%
2021-03-17 0 1.060 1.040 1.060 1.040 1.060 274,000 286,840 1.0469 1.060 1.040 1.060 1.040 1.060 274,000 1.0469 0.00%
2021-03-16 0 1.060 1.050 1.060 1.040 1.080 432,000 457,800 1.0597 1.060 1.050 1.060 1.040 1.080 432,000 1.0597 0.00%
2021-03-15 0 1.060 1.050 1.060 1.040 1.060 106,000 111,700 1.0538 1.060 1.050 1.060 1.040 1.060 106,000 1.0538 2.91%
2021-03-12 0 1.030 1.030 1.040 1.030 1.060 164,000 171,840 1.0478 1.030 1.030 1.040 1.030 1.060 164,000 1.0478 -2.83%
2021-03-11 0 1.060 1.050 1.060 1.050 1.060 204,000 215,400 1.0559 1.060 1.050 1.060 1.050 1.060 204,000 1.0559 0.95%
2021-03-10 0 1.050 1.040 1.050 1.030 1.050 998,000 1,039,100 1.0412 1.050 1.040 1.050 1.030 1.050 998,000 1.0412 2.94%
2021-03-09 0 1.020 1.020 1.030 1.000 1.030 301,840 307,664 1.0193 1.020 1.020 1.030 1.000 1.030 301,840 1.0193 0.00%
2021-03-08 0 1.020 1.010 1.020 0.970 1.040 1,080,000 1,087,400 1.0069 1.020 1.010 1.020 0.970 1.040 1,080,000 1.0069 -1.92%
2021-03-05 0 1.040 1.030 1.040 1.020 1.070 430,000 443,560 1.0315 1.040 1.030 1.040 1.020 1.070 430,000 1.0315 -0.95%
2021-03-04 0 1.050 1.050 1.060 1.050 1.100 598,000 642,220 1.0739 1.050 1.050 1.060 1.050 1.100 598,000 1.0739 -0.94%
2021-03-03 0 1.060 1.050 1.060 1.050 1.080 353,237 374,181 1.0593 1.060 1.050 1.060 1.050 1.080 353,237 1.0593 0.95%
2021-03-02 0 1.050 1.050 1.060 1.020 1.080 664,000 687,920 1.0360 1.050 1.050 1.060 1.020 1.080 664,000 1.0360 0.00%
2021-03-01 0 1.050 1.050 1.060 1.040 1.070 930,181 978,584 1.0520 1.050 1.050 1.060 1.040 1.070 930,181 1.0520 3.96%
2021-02-26 0 1.010 1.010 1.040 1.000 1.070 2,813,448 2,905,879 1.0329 1.010 1.010 1.040 1.000 1.070 2,813,448 1.0329 -5.61%
2021-02-25 0 1.070 1.050 1.070 1.040 1.090 617,236 652,428 1.0570 1.070 1.050 1.070 1.040 1.090 617,236 1.0570 5.94%
2021-02-24 0 1.010 1.010 1.030 1.010 1.110 2,008,132 2,085,605 1.0386 1.010 1.010 1.030 1.010 1.110 2,008,132 1.0386 -5.61%
2021-02-23 0 1.070 1.060 1.070 1.010 1.110 3,230,000 3,456,380 1.0701 1.070 1.060 1.070 1.010 1.110 3,230,000 1.0701 5.94%
2021-02-22 0 1.010 1.000 1.020 0.960 1.050 3,561,839 3,585,203 1.0066 1.010 1.000 1.020 0.960 1.050 3,561,839 1.0066 7.45%
2021-02-19 0 0.940 0.930 0.940 0.880 0.940 342,000 316,540 0.9256 0.940 0.930 0.940 0.880 0.940 342,000 0.9256 2.17%
2021-02-18 0 0.920 0.910 0.920 0.900 0.940 692,000 633,240 0.9151 0.920 0.910 0.920 0.900 0.940 692,000 0.9151 -2.13%
2021-02-17 0 0.940 0.930 0.940 0.910 0.960 1,680,000 1,572,760 0.9362 0.940 0.930 0.940 0.910 0.960 1,680,000 0.9362 1.08%
2021-02-16 0 0.930 0.930 0.940 0.840 0.940 2,199,709 2,003,998 0.9110 0.930 0.930 0.940 0.840 0.940 2,199,709 0.9110 8.14%
2021-02-11 0 0.860 0.850 0.860 0.810 0.860 516,895 436,687 0.8448 0.860 0.850 0.860 0.810 0.860 516,895 0.8448 4.88%
2021-02-10 0 0.820 0.810 0.830 0.810 0.840 334,000 274,520 0.8219 0.820 0.810 0.830 0.810 0.840 334,000 0.8219 -1.20%
2021-02-09 0 0.830 0.820 0.830 0.810 0.840 1,200,000 987,800 0.8232 0.830 0.820 0.830 0.810 0.840 1,200,000 0.8232 -1.19%
2021-02-08 0 0.840 0.830 0.840 0.820 0.850 718,000 596,940 0.8314 0.840 0.830 0.840 0.820 0.850 718,000 0.8314 2.44%
2021-02-05 0 0.820 0.810 0.820 0.810 0.850 692,000 575,700 0.8319 0.820 0.810 0.820 0.810 0.850 692,000 0.8319 1.23%
2021-02-04 0 0.810 0.810 0.830 0.810 0.850 592,000 487,620 0.8237 0.810 0.810 0.830 0.810 0.850 592,000 0.8237 -2.41%
2021-02-03 0 0.830 0.820 0.830 0.810 0.840 887,306 720,860 0.8124 0.830 0.820 0.830 0.810 0.840 887,306 0.8124 2.47%
2021-02-02 0 0.810 0.810 0.830 0.800 0.840 1,266,000 1,041,660 0.8228 0.810 0.810 0.830 0.800 0.840 1,266,000 0.8228 2.53%
2021-02-01 0 0.790 0.780 0.790 0.780 0.800 646,181 510,673 0.7903 0.790 0.780 0.790 0.780 0.800 646,181 0.7903 2.60%
2021-01-29 0 0.770 0.770 0.780 0.770 0.830 1,647,709 1,314,935 0.7980 0.770 0.770 0.780 0.770 0.830 1,647,709 0.7980 -3.75%
2021-01-28 0 0.800 0.800 0.810 0.800 0.870 1,016,000 837,840 0.8246 0.800 0.800 0.810 0.800 0.870 1,016,000 0.8246 -8.05%
2021-01-27 0 0.870 0.860 0.870 0.800 0.900 4,049,447 3,430,941 0.8473 0.870 0.860 0.870 0.800 0.900 4,049,447 0.8473 10.13%
2021-01-26 0 0.790 0.780 0.790 0.750 0.810 15,032,000 11,333,440 0.7540 0.790 0.780 0.790 0.750 0.810 15,032,000 0.7540 2.60%
2021-01-25 0 0.770 0.760 0.780 0.760 0.790 919,836 708,804 0.7706 0.770 0.760 0.780 0.760 0.790 919,836 0.7706 0.00%
2021-01-22 0 0.770 0.770 0.780 0.770 0.790 302,000 233,000 0.7715 0.770 0.770 0.780 0.770 0.790 302,000 0.7715 0.00%
2021-01-21 0 0.770 0.770 0.780 0.760 0.780 892,945 686,489 0.7688 0.770 0.770 0.780 0.760 0.780 892,945 0.7688 1.32%
2021-01-20 0 0.760 0.750 0.760 0.750 0.770 579,628 440,575 0.7601 0.760 0.750 0.760 0.750 0.770 579,628 0.7601 0.00%
2021-01-19 0 0.760 0.750 0.760 0.740 0.760 274,472 206,175 0.7512 0.760 0.750 0.760 0.740 0.760 274,472 0.7512 4.11%
2021-01-18 0 0.730 0.730 0.740 0.730 0.740 338,000 248,940 0.7365 0.730 0.730 0.740 0.730 0.740 338,000 0.7365 -1.35%
2021-01-15 0 0.740 0.730 0.740 0.730 0.740 337,447 247,452 0.7333 0.740 0.730 0.740 0.730 0.740 337,447 0.7333 1.37%
2021-01-14 0 0.730 0.730 0.740 0.730 0.760 464,000 349,160 0.7525 0.730 0.730 0.740 0.730 0.760 464,000 0.7525 -2.67%
2021-01-13 0 0.750 0.740 0.750 0.740 0.760 152,000 114,560 0.7537 0.750 0.740 0.750 0.740 0.760 152,000 0.7537 0.00%
2021-01-12 0 0.750 0.740 0.750 0.730 0.750 811,236 604,105 0.7447 0.750 0.740 0.750 0.730 0.750 811,236 0.7447 1.35%
2021-01-11 0 0.740 0.730 0.740 0.730 0.750 656,684 487,224 0.7419 0.740 0.730 0.740 0.730 0.750 656,684 0.7419 2.78%
2021-01-08 0 0.720 0.710 0.720 0.720 0.740 502,000 364,400 0.7259 0.720 0.710 0.720 0.720 0.740 502,000 0.7259 0.00%
2021-01-07 0 0.720 0.720 0.730 0.720 0.730 330,000 238,680 0.7233 0.720 0.720 0.730 0.720 0.730 330,000 0.7233 -1.37%
2021-01-06 0 0.730 0.730 0.740 0.720 0.750 681,447 496,158 0.7281 0.730 0.730 0.740 0.720 0.750 681,447 0.7281 -1.35%
2021-01-05 0 0.740 0.740 0.750 0.730 0.750 626,000 459,180 0.7335 0.740 0.740 0.750 0.730 0.750 626,000 0.7335 -1.33%
2021-01-04 0 0.750 0.750 0.760 0.740 0.750 208,000 155,040 0.7454 0.750 0.750 0.760 0.740 0.750 208,000 0.7454 1.35%
2020-12-31 0 0.740 0.740 0.760 0.740 0.750 400,000 299,460 0.7487 0.740 0.740 0.760 0.740 0.750 400,000 0.7487 -1.33%
2020-12-30 0 0.750 0.750 0.760 0.740 0.750 174,000 130,360 0.7492 0.750 0.750 0.760 0.740 0.750 174,000 0.7492 1.35%
2020-12-29 0 0.740 0.740 0.750 0.740 0.750 176,000 131,100 0.7449 0.740 0.740 0.750 0.740 0.750 176,000 0.7449 -1.33%
2020-12-28 0 0.750 0.750 0.760 0.750 0.800 1,850,000 1,419,440 0.7673 0.750 0.750 0.760 0.750 0.800 1,850,000 0.7673 5.63%
2020-12-24 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2020-12-23 0 0.710 0.710 0.720 0.700 0.710 162,070 114,473 0.7063 0.710 0.710 0.720 0.700 0.710 162,070 0.7063 0.00%
2020-12-22 0 0.710 0.700 0.710 0.700 0.710 132,000 93,680 0.7097 0.710 0.700 0.710 0.700 0.710 132,000 0.7097 0.00%
2020-12-21 0 0.710 0.710 0.720 0.700 0.720 487,448 349,970 0.7180 0.710 0.710 0.720 0.700 0.720 487,448 0.7180 -2.74%
2020-12-18 0 0.730 0.720 0.730 0.710 0.730 99,125 71,825 0.7246 0.730 0.720 0.730 0.710 0.730 99,125 0.7246 1.39%
2020-12-17 0 0.720 0.720 0.730 0.720 0.730 93,447 67,300 0.7202 0.720 0.720 0.730 0.720 0.730 93,447 0.7202 0.00%
2020-12-16 0 0.720 0.710 0.730 0.700 0.730 290,000 207,340 0.7150 0.720 0.710 0.730 0.700 0.730 290,000 0.7150 0.00%
2020-12-15 0 0.720 0.720 0.730 0.720 0.720 308,000 221,760 0.7200 0.720 0.720 0.730 0.720 0.720 308,000 0.7200 -2.70%
2020-12-14 0 0.740 0.720 0.740 0.700 0.740 358,000 257,580 0.7195 0.740 0.720 0.740 0.700 0.740 358,000 0.7195 4.23%
2020-12-11 0 0.710 0.710 0.720 0.700 0.730 130,000 92,480 0.7114 0.710 0.710 0.720 0.700 0.730 130,000 0.7114 1.43%
2020-12-10 0 0.700 0.700 0.710 0.690 0.710 127,367 89,955 0.7063 0.700 0.700 0.710 0.690 0.710 127,367 0.7063 0.00%
2020-12-09 0 0.700 0.700 0.710 0.700 0.730 155,065 110,624 0.7134 0.700 0.700 0.710 0.700 0.730 155,065 0.7134 -2.78%
2020-12-08 0 0.720 0.710 0.720 0.700 0.720 154,000 109,360 0.7101 0.720 0.710 0.720 0.700 0.720 154,000 0.7101 0.00%
2020-12-07 0 0.720 0.710 0.720 0.710 0.720 332,000 236,220 0.7115 0.720 0.710 0.720 0.710 0.720 332,000 0.7115 -1.37%
2020-12-04 0 0.730 0.720 0.730 0.710 0.730 348,000 250,760 0.7206 0.730 0.720 0.730 0.710 0.730 348,000 0.7206 1.39%
2020-12-03 0 0.720 0.710 0.720 0.710 0.730 220,894 158,567 0.7178 0.720 0.710 0.720 0.710 0.730 220,894 0.7178 2.86%
2020-12-02 0 0.700 0.700 0.710 0.700 0.730 1,204,000 860,160 0.7144 0.700 0.700 0.710 0.700 0.730 1,204,000 0.7144 -2.78%
2020-12-01 0 0.720 0.720 0.730 0.720 0.730 51,447 37,098 0.7211 0.720 0.720 0.730 0.720 0.730 51,447 0.7211 0.00%
2020-11-30 0 0.720 0.720 0.740 0.720 0.740 504,262 366,421 0.7266 0.720 0.720 0.740 0.720 0.740 504,262 0.7266 -1.37%
2020-11-27 0 0.730 0.730 0.750 0.720 0.750 490,895 361,997 0.7374 0.730 0.730 0.750 0.720 0.750 490,895 0.7374 -1.35%
2020-11-26 0 0.740 0.740 0.750 0.740 0.760 846,000 629,540 0.7441 0.740 0.740 0.750 0.740 0.760 846,000 0.7441 -2.63%
2020-11-25 0 0.760 0.750 0.760 0.750 0.920 11,423,417 9,379,734 0.8211 0.760 0.750 0.760 0.750 0.920 11,423,417 0.8211 -12.64%
2020-11-24 0 0.870 0.870 0.880 0.760 0.900 7,767,547 6,580,617 0.8472 0.870 0.870 0.880 0.760 0.900 7,767,547 0.8472 14.47%
2020-11-23 0 0.760 0.760 0.770 0.750 0.790 636,000 488,680 0.7684 0.760 0.760 0.770 0.750 0.790 636,000 0.7684 1.33%
2020-11-20 0 0.750 0.740 0.750 0.740 0.760 556,131 417,094 0.7500 0.750 0.740 0.750 0.740 0.760 556,131 0.7500 0.00%
2020-11-19 0 0.750 0.750 0.760 0.740 0.760 522,000 390,680 0.7484 0.750 0.750 0.760 0.740 0.760 522,000 0.7484 4.17%
2020-11-18 0 0.720 0.720 0.730 0.720 0.730 50,472 36,660 0.7263 0.720 0.720 0.730 0.720 0.730 50,472 0.7263 0.00%
2020-11-17 0 0.720 0.720 0.730 0.710 0.740 68,000 49,480 0.7276 0.720 0.720 0.730 0.710 0.740 68,000 0.7276 0.00%
2020-11-16 0 0.720 0.720 0.730 0.720 0.740 241,447 176,178 0.7297 0.720 0.720 0.730 0.720 0.740 241,447 0.7297 0.00%
2020-11-13 0 0.720 0.710 0.730 0.720 0.750 89,236 64,452 0.7223 0.720 0.710 0.730 0.720 0.750 89,236 0.7223 0.00%
2020-11-12 0 0.720 0.720 0.740 0.720 0.750 32,855 23,978 0.7298 0.720 0.720 0.740 0.720 0.750 32,855 0.7298 -1.37%
2020-11-11 0 0.730 0.720 0.740 0.720 0.740 676,000 492,560 0.7286 0.730 0.720 0.740 0.720 0.740 676,000 0.7286 1.39%
2020-11-10 0 0.720 0.720 0.730 0.710 0.750 824,000 598,980 0.7269 0.720 0.720 0.730 0.710 0.750 824,000 0.7269 4.35%
2020-11-09 0 0.690 0.690 0.710 0.670 0.710 690,181 475,150 0.6884 0.690 0.690 0.710 0.670 0.710 690,181 0.6884 -1.43%
2020-11-06 0 0.700 0.700 0.710 0.680 0.700 558,000 385,120 0.6902 0.700 0.700 0.710 0.680 0.700 558,000 0.6902 2.94%
2020-11-05 0 0.680 0.680 0.700 0.680 0.730 441,437 309,430 0.7010 0.680 0.680 0.700 0.680 0.730 441,437 0.7010 -4.23%
2020-11-04 0 0.710 0.700 0.710 0.690 0.710 56,000 39,540 0.7061 0.710 0.700 0.710 0.690 0.710 56,000 0.7061 0.00%
2020-11-03 0 0.710 0.710 0.720 0.710 0.730 198,000 142,460 0.7195 0.710 0.710 0.720 0.710 0.730 198,000 0.7195 0.00%
2020-11-02 0 0.710 0.700 0.710 0.680 0.730 1,002,000 701,820 0.7004 0.710 0.700 0.710 0.680 0.730 1,002,000 0.7004 1.29%
2020-10-30 0 0.780 0.780 0.790 0.780 0.800 966,132 758,939 0.7855 0.701 0.701 0.710 0.701 0.719 1,075,088 0.7059 -1.27%
2020-10-29 0 0.790 0.780 0.790 0.780 0.790 765,125 601,377 0.7860 0.710 0.701 0.710 0.701 0.710 851,412 0.7063 1.28%
2020-10-28 0 0.780 0.780 0.790 0.770 0.810 443,447 349,899 0.7890 0.701 0.701 0.710 0.692 0.728 493,457 0.7091 -3.70%
2020-10-27 0 0.810 0.810 0.820 0.800 0.820 314,000 255,480 0.8136 0.728 0.728 0.737 0.719 0.737 349,412 0.7312 -2.41%
2020-10-23 0 0.830 0.820 0.830 0.810 0.830 517,631 422,796 0.8168 0.746 0.737 0.746 0.728 0.746 576,007 0.7340 2.47%
2020-10-22 0 0.810 0.800 0.810 0.800 0.820 1,305,578 1,057,255 0.8098 0.728 0.719 0.728 0.719 0.737 1,452,815 0.7277 2.53%
2020-10-21 0 0.790 0.780 0.790 0.760 0.800 1,068,200 839,445 0.7859 0.710 0.701 0.710 0.683 0.719 1,188,667 0.7062 2.60%
2020-10-20 0 0.770 0.760 0.770 0.760 0.810 1,988,119 1,570,049 0.7897 0.692 0.683 0.692 0.683 0.728 2,212,330 0.7097 2.67%
2020-10-19 0 0.750 0.750 0.760 0.740 0.760 536,000 401,800 0.7496 0.674 0.674 0.683 0.665 0.683 596,448 0.6737 1.35%
2020-10-16 0 0.740 0.730 0.740 0.730 0.750 314,000 231,460 0.7371 0.665 0.656 0.665 0.656 0.674 349,412 0.6624 0.00%
2020-10-15 0 0.740 0.740 0.750 0.740 0.750 92,000 68,980 0.7498 0.665 0.665 0.674 0.665 0.674 102,375 0.6738 0.00%
2020-10-14 0 0.740 0.730 0.740 0.720 0.760 588,855 437,061 0.7422 0.665 0.656 0.665 0.647 0.683 655,263 0.6670 1.37%
2020-10-12 0 0.730 0.730 0.740 0.730 0.790 1,491,789 1,105,063 0.7408 0.656 0.656 0.665 0.656 0.710 1,660,026 0.6657 -6.41%
2020-10-09 0 0.780 0.780 0.790 0.750 0.780 748,000 577,280 0.7718 0.701 0.701 0.710 0.674 0.701 832,356 0.6935 2.63%
2020-10-08 0 0.760 0.760 0.770 0.720 0.770 1,179,477 897,418 0.7609 0.683 0.683 0.692 0.647 0.692 1,312,493 0.6838 2.70%
2020-10-07 0 0.740 0.730 0.740 0.730 0.750 42,000 30,740 0.7319 0.665 0.656 0.665 0.656 0.674 46,737 0.6577 1.37%
2020-10-06 0 0.730 0.730 0.750 0.700 0.750 602,000 446,280 0.7413 0.656 0.656 0.674 0.629 0.674 669,891 0.6662 2.82%
2020-10-05 0 0.710 0.710 0.720 0.700 0.750 378,000 269,580 0.7132 0.638 0.638 0.647 0.629 0.674 420,629 0.6409 1.43%
2020-09-30 0 0.700 0.690 0.700 0.700 0.720 480,000 338,640 0.7055 0.629 0.620 0.629 0.629 0.647 534,132 0.6340 -2.78%
2020-09-29 0 0.720 0.720 0.730 0.710 0.720 86,000 61,900 0.7198 0.647 0.647 0.656 0.638 0.647 95,699 0.6468 0.00%
2020-09-28 0 0.720 0.710 0.720 0.710 0.720 218,000 156,360 0.7172 0.647 0.638 0.647 0.638 0.647 242,585 0.6446 1.41%
2020-09-25 0 0.710 0.710 0.720 0.710 0.720 206,000 148,220 0.7195 0.638 0.638 0.647 0.638 0.647 229,232 0.6466 -1.39%
2020-09-24 0 0.720 0.720 0.730 0.710 0.730 256,000 185,360 0.7241 0.647 0.647 0.656 0.638 0.656 284,871 0.6507 -1.37%
2020-09-23 0 0.730 0.730 0.740 0.720 0.740 426,000 311,160 0.7304 0.656 0.656 0.665 0.647 0.665 474,042 0.6564 -1.35%
2020-09-22 0 0.740 0.740 0.750 0.730 0.750 275,709 202,453 0.7343 0.665 0.665 0.674 0.656 0.674 306,802 0.6599 0.00%
2020-09-21 0 0.740 0.740 0.750 0.740 0.750 256,000 191,540 0.7482 0.665 0.665 0.674 0.665 0.674 284,871 0.6724 -2.63%
2020-09-18 0 0.760 0.750 0.760 0.750 0.770 294,000 226,000 0.7687 0.683 0.674 0.683 0.674 0.692 327,156 0.6908 2.70%
2020-09-17 0 0.740 0.730 0.740 0.720 0.740 466,000 342,200 0.7343 0.665 0.656 0.665 0.647 0.665 518,553 0.6599 -1.33%
2020-09-16 0 0.750 0.740 0.750 0.740 0.760 153,237 115,778 0.7555 0.674 0.665 0.674 0.665 0.683 170,518 0.6790 1.35%
2020-09-15 0 0.740 0.740 0.750 0.740 0.740 98,895 73,146 0.7396 0.665 0.665 0.674 0.665 0.665 110,048 0.6647 0.00%
2020-09-14 0 0.740 0.740 0.750 0.740 0.750 664,192 497,752 0.7494 0.665 0.665 0.674 0.665 0.674 739,097 0.6735 0.00%
2020-09-11 0 0.740 0.730 0.740 0.740 0.750 1,188,000 879,180 0.7401 0.665 0.656 0.665 0.665 0.674 1,321,977 0.6650 0.00%
2020-09-10 0 0.740 0.730 0.740 0.730 0.760 852,000 631,500 0.7412 0.665 0.656 0.665 0.656 0.683 948,085 0.6661 0.00%
2020-09-09 0 0.740 0.740 0.760 0.730 0.740 417,789 309,010 0.7396 0.665 0.665 0.683 0.656 0.665 464,905 0.6647 0.00%
2020-09-08 0 0.740 0.720 0.740 0.720 0.760 244,000 181,200 0.7426 0.665 0.647 0.665 0.647 0.683 271,517 0.6674 1.37%
2020-09-07 0 0.730 0.720 0.740 0.720 0.740 27,236 19,741 0.7248 0.656 0.647 0.665 0.647 0.665 30,308 0.6514 0.00%
2020-09-04 0 0.730 0.730 0.740 0.730 0.740 198,472 145,570 0.7335 0.656 0.656 0.665 0.656 0.665 220,855 0.6591 -1.35%
2020-09-03 0 0.740 0.730 0.740 0.730 0.770 490,000 366,440 0.7478 0.665 0.656 0.665 0.656 0.692 545,260 0.6720 0.00%
2020-09-02 0 0.740 0.730 0.740 0.740 0.750 494,000 366,820 0.7426 0.665 0.656 0.665 0.665 0.674 549,711 0.6673 -1.33%
2020-09-01 0 0.750 0.750 0.760 0.740 0.750 98,000 73,000 0.7449 0.674 0.674 0.683 0.665 0.674 109,052 0.6694 0.00%
2020-08-31 0 0.750 0.750 0.760 0.740 0.770 296,000 223,140 0.7539 0.674 0.674 0.683 0.665 0.692 329,382 0.6775 2.74%
2020-08-28 0 0.730 0.730 0.770 0.730 0.780 526,000 393,880 0.7488 0.656 0.656 0.692 0.656 0.701 585,320 0.6729 -1.35%
2020-08-27 0 0.740 0.740 0.750 0.730 0.760 234,000 174,000 0.7436 0.665 0.665 0.674 0.656 0.683 260,389 0.6682 -2.63%
2020-08-26 0 0.760 0.740 0.760 0.740 0.760 162,000 120,240 0.7422 0.683 0.665 0.683 0.665 0.683 180,270 0.6670 1.33%
2020-08-25 0 0.750 0.750 0.760 0.740 0.750 131,237 97,098 0.7399 0.674 0.674 0.683 0.665 0.674 146,037 0.6649 0.00%
2020-08-24 0 0.750 0.750 0.760 0.740 0.760 320,362 240,637 0.7511 0.674 0.674 0.683 0.665 0.683 356,491 0.6750 -1.32%
2020-08-21 0 0.760 0.750 0.760 0.750 0.780 264,000 201,160 0.7620 0.683 0.674 0.683 0.674 0.701 293,773 0.6847 -2.56%
2020-08-20 0 0.780 0.770 0.790 0.750 0.860 2,414,815 1,914,668 0.7929 0.701 0.692 0.710 0.674 0.773 2,687,147 0.7125 5.41%
2020-08-19 0 0.740 0.740 0.760 0.740 0.740 128,000 94,720 0.7400 0.665 0.665 0.683 0.665 0.665 142,435 0.6650 1.37%
2020-08-18 0 0.730 0.730 0.740 0.730 0.740 140,000 102,220 0.7301 0.656 0.656 0.665 0.656 0.665 155,789 0.6561 0.00%
2020-08-17 0 0.730 0.730 0.750 0.720 0.740 56,000 41,160 0.7350 0.656 0.656 0.674 0.647 0.665 62,315 0.6605 0.00%
2020-08-14 0 0.730 0.730 0.750 0.710 0.730 58,342 42,155 0.7225 0.656 0.656 0.674 0.638 0.656 64,922 0.6493 0.00%
2020-08-13 0 0.730 0.730 0.750 0.720 0.760 807,000 590,670 0.7319 0.656 0.656 0.674 0.647 0.683 898,010 0.6578 -2.67%
2020-08-12 0 0.750 0.740 0.750 0.720 0.760 410,653 305,683 0.7444 0.674 0.665 0.674 0.647 0.683 456,965 0.6689 2.74%
2020-08-11 0 0.730 0.730 0.740 0.730 0.750 560,000 411,640 0.7351 0.656 0.656 0.665 0.656 0.674 623,154 0.6606 0.00%
2020-08-10 0 0.730 0.730 0.740 0.720 0.750 246,000 179,260 0.7287 0.656 0.656 0.665 0.647 0.674 273,743 0.6548 1.39%
2020-08-07 0 0.720 0.720 0.730 0.700 0.720 230,393 163,767 0.7108 0.647 0.647 0.656 0.629 0.647 256,376 0.6388 0.00%
2020-08-06 0 0.720 0.710 0.720 0.700 0.720 525,447 374,843 0.7134 0.647 0.638 0.647 0.629 0.647 584,705 0.6411 -2.70%
2020-08-05 0 0.740 0.730 0.740 0.720 0.750 92,684 68,011 0.7338 0.665 0.656 0.665 0.647 0.674 103,136 0.6594 1.37%
2020-08-04 0 0.730 0.730 0.740 0.730 0.750 182,251 134,638 0.7388 0.656 0.656 0.665 0.656 0.674 202,804 0.6639 -2.67%
2020-08-03 0 0.750 0.730 0.750 0.720 0.750 273,500 200,850 0.7344 0.674 0.656 0.674 0.647 0.674 304,344 0.6599 2.74%
2020-07-31 0 0.730 0.730 0.740 0.730 0.740 268,000 197,500 0.7369 0.656 0.656 0.665 0.656 0.665 298,224 0.6623 -1.35%
2020-07-30 0 0.740 0.740 0.750 0.730 0.750 363,342 270,212 0.7437 0.665 0.665 0.674 0.656 0.674 404,318 0.6683 0.00%
2020-07-29 0 0.740 0.740 0.750 0.740 0.760 341,500 255,595 0.7484 0.665 0.665 0.674 0.665 0.683 380,013 0.6726 -2.63%
2020-07-28 0 0.760 0.760 0.770 0.750 0.770 326,000 248,580 0.7625 0.683 0.683 0.692 0.674 0.692 362,765 0.6852 -3.80%
2020-07-27 0 0.790 0.780 0.790 0.750 0.790 648,261 495,275 0.7640 0.710 0.701 0.710 0.674 0.710 721,369 0.6866 2.60%
2020-07-24 0 0.770 0.760 0.770 0.760 0.780 124,000 95,460 0.7698 0.692 0.683 0.692 0.683 0.701 137,984 0.6918 0.00%
2020-07-23 0 0.770 0.770 0.790 0.760 0.780 239,417 185,028 0.7728 0.692 0.692 0.710 0.683 0.701 266,417 0.6945 0.00%
2020-07-22 0 0.770 0.770 0.780 0.770 0.780 250,000 194,220 0.7769 0.692 0.692 0.701 0.692 0.701 278,194 0.6981 -1.28%
2020-07-21 0 0.780 0.780 0.790 0.770 0.800 234,895 183,233 0.7801 0.701 0.701 0.710 0.692 0.719 261,385 0.7010 0.00%
2020-07-20 0 0.780 0.770 0.800 0.770 0.800 468,000 370,400 0.7915 0.701 0.692 0.719 0.692 0.719 520,779 0.7112 -1.27%
2020-07-17 0 0.790 0.780 0.790 0.780 0.800 152,000 119,020 0.7830 0.710 0.701 0.710 0.701 0.719 169,142 0.7037 1.28%
2020-07-16 0 0.780 0.780 0.790 0.780 0.790 120,000 94,160 0.7847 0.701 0.701 0.710 0.701 0.710 133,533 0.7051 -2.50%
2020-07-15 0 0.800 0.780 0.800 0.780 0.800 485,237 382,847 0.7890 0.719 0.701 0.719 0.701 0.719 539,960 0.7090 1.27%
2020-07-14 0 0.790 0.780 0.790 0.780 0.790 14,000 11,020 0.7871 0.710 0.701 0.710 0.701 0.710 15,579 0.7074 -1.25%
2020-07-13 0 0.800 0.780 0.800 0.780 0.800 202,895 160,142 0.7893 0.719 0.701 0.719 0.701 0.719 225,777 0.7093 0.00%
2020-07-10 0 0.800 0.790 0.800 0.780 0.800 340,000 268,000 0.7882 0.719 0.710 0.719 0.701 0.719 378,344 0.7084 0.00%
2020-07-09 0 0.800 0.790 0.800 0.780 0.810 770,000 614,380 0.7979 0.719 0.710 0.719 0.701 0.728 856,837 0.7170 -1.23%
2020-07-08 0 0.810 0.800 0.810 0.800 0.810 161,237 129,640 0.8040 0.728 0.719 0.728 0.719 0.728 179,421 0.7225 1.25%
2020-07-07 0 0.800 0.800 0.810 0.800 0.820 553,448 447,734 0.8090 0.719 0.719 0.728 0.719 0.737 615,863 0.7270 -2.44%
2020-07-06 0 0.820 0.800 0.820 0.790 0.830 2,220,367 1,796,562 0.8091 0.737 0.719 0.737 0.710 0.746 2,470,770 0.7271 3.80%
2020-07-03 0 0.790 0.790 0.800 0.790 0.810 1,524,362 1,213,338 0.7960 0.710 0.710 0.719 0.710 0.728 1,696,273 0.7153 -2.47%
2020-07-02 0 0.810 0.800 0.810 0.800 0.830 1,773,236 1,436,831 0.8103 0.728 0.719 0.728 0.719 0.746 1,973,214 0.7282 1.25%
2020-06-30 0 0.800 0.800 0.830 0.780 0.840 676,472 545,783 0.8068 0.719 0.719 0.746 0.701 0.755 752,761 0.7250 -3.61%
2020-06-29 0 0.830 0.820 0.830 0.800 0.870 562,895 461,429 0.8197 0.746 0.737 0.746 0.719 0.782 626,376 0.7367 -1.19%
2020-06-26 0 0.840 0.830 0.840 0.840 0.860 322,000 273,240 0.8486 0.755 0.746 0.755 0.755 0.773 358,314 0.7626 0.00%
2020-06-24 0 0.840 0.840 0.860 0.840 0.870 68,000 57,700 0.8485 0.755 0.755 0.773 0.755 0.782 75,669 0.7625 -1.18%
2020-06-23 0 0.850 0.850 0.860 0.840 0.870 365,125 311,722 0.8537 0.764 0.764 0.773 0.755 0.782 406,302 0.7672 1.19%
2020-06-22 0 0.840 0.840 0.860 0.830 0.860 482,000 410,520 0.8517 0.755 0.755 0.773 0.746 0.773 536,358 0.7654 0.00%
2020-06-19 0 0.840 0.840 0.850 0.820 0.860 284,000 238,700 0.8405 0.755 0.755 0.764 0.737 0.773 316,028 0.7553 -1.18%
2020-06-18 0 0.850 0.850 0.860 0.840 0.860 166,000 140,720 0.8477 0.764 0.764 0.773 0.755 0.773 184,721 0.7618 0.00%
2020-06-17 0 0.850 0.840 0.850 0.850 0.850 8,000 6,800 0.8500 0.764 0.755 0.764 0.764 0.764 8,902 0.7639 0.00%
2020-06-16 0 0.850 0.840 0.860 0.850 0.880 186,000 158,900 0.8543 0.764 0.755 0.773 0.764 0.791 206,976 0.7677 -1.16%
2020-06-15 0 0.860 0.830 0.860 0.820 0.870 124,000 105,820 0.8534 0.773 0.746 0.773 0.737 0.782 137,984 0.7669 3.61%
2020-06-12 0 0.830 0.830 0.860 0.810 0.870 326,000 273,920 0.8402 0.746 0.746 0.773 0.728 0.782 362,765 0.7551 0.00%
2020-06-11 0 0.830 0.830 0.850 0.830 0.890 462,000 395,200 0.8554 0.746 0.746 0.764 0.746 0.800 514,102 0.7687 -4.60%
2020-06-10 0 0.870 0.860 0.870 0.870 0.880 302,000 263,200 0.8715 0.782 0.773 0.782 0.782 0.791 336,058 0.7832 0.00%
2020-06-09 0 0.870 0.860 0.870 0.850 0.890 560,000 486,780 0.8693 0.782 0.773 0.782 0.764 0.800 623,154 0.7812 4.82%
2020-06-08 0 0.830 0.830 0.860 0.810 0.860 1,492,000 1,245,840 0.8350 0.746 0.746 0.773 0.728 0.773 1,660,261 0.7504 2.47%
2020-06-05 0 0.810 0.810 0.840 0.810 0.850 1,595,647 1,317,625 0.8258 0.728 0.728 0.755 0.728 0.764 1,775,597 0.7421 0.00%
2020-06-04 0 0.810 0.800 0.810 0.800 0.830 1,285,839 1,038,036 0.8073 0.728 0.719 0.728 0.719 0.746 1,430,850 0.7255 0.00%
2020-06-03 0 0.810 0.810 0.820 0.810 0.830 2,275,398 1,865,818 0.8200 0.728 0.728 0.737 0.728 0.746 2,532,007 0.7369 -2.41%
2020-06-02 0 0.830 0.830 0.850 0.800 0.870 1,297,151 1,072,532 0.8268 0.746 0.746 0.764 0.719 0.782 1,443,438 0.7430 -1.19%
2020-06-01 0 0.840 0.840 0.850 0.820 0.910 884,000 748,960 0.8472 0.755 0.755 0.764 0.737 0.818 983,694 0.7614 0.00%
2020-05-29 0 0.840 0.840 0.850 0.820 0.870 242,000 205,580 0.8495 0.755 0.755 0.764 0.737 0.782 269,292 0.7634 2.44%
2020-05-28 0 0.820 0.820 0.830 0.810 0.860 656,000 550,260 0.8388 0.737 0.737 0.746 0.728 0.773 729,981 0.7538 -3.53%
2020-05-27 0 0.850 0.850 0.870 0.850 0.870 206,683 176,120 0.8521 0.764 0.764 0.782 0.764 0.782 229,992 0.7658 -1.16%
2020-05-26 0 0.860 0.860 0.870 0.850 0.880 338,000 294,000 0.8698 0.773 0.773 0.782 0.764 0.791 376,118 0.7817 1.18%
2020-05-25 0 0.850 0.850 0.870 0.840 0.880 566,000 484,060 0.8552 0.764 0.764 0.782 0.755 0.791 629,831 0.7686 -3.41%
2020-05-22 0 0.880 0.880 0.910 0.860 0.920 1,360,000 1,203,740 0.8851 0.791 0.791 0.818 0.773 0.827 1,513,375 0.7954 -5.38%
2020-05-21 0 0.930 0.930 0.940 0.920 0.950 518,000 485,300 0.9369 0.836 0.836 0.845 0.827 0.854 576,418 0.8419 -2.11%
2020-05-20 0 0.950 0.930 0.950 0.930 0.950 502,000 469,900 0.9361 0.854 0.836 0.854 0.836 0.854 558,613 0.8412 0.00%
2020-05-19 0 0.950 0.950 0.960 0.950 0.990 630,342 611,014 0.9693 0.854 0.854 0.863 0.854 0.890 701,429 0.8711 2.15%
2020-05-18 0 0.930 0.920 0.950 0.920 0.950 221,237 205,548 0.9291 0.836 0.827 0.854 0.827 0.854 246,187 0.8349 0.00%
2020-05-15 0 0.930 0.920 0.930 0.920 0.940 307,237 285,776 0.9301 0.836 0.827 0.836 0.827 0.845 341,886 0.8359 1.09%
2020-05-14 0 0.920 0.920 0.950 0.910 0.950 398,000 369,380 0.9281 0.827 0.827 0.854 0.818 0.854 442,885 0.8340 -3.16%
2020-05-13 0 0.950 0.950 0.960 0.940 0.980 162,000 155,160 0.9578 0.854 0.854 0.863 0.845 0.881 180,270 0.8607 -3.06%
2020-05-12 0 0.980 0.970 0.990 0.970 1.010 112,000 109,660 0.9791 0.881 0.872 0.890 0.872 0.908 124,631 0.8799 0.00%
2020-05-11 0 0.980 0.970 0.980 0.970 1.020 597,578 591,894 0.9905 0.881 0.872 0.881 0.872 0.917 664,970 0.8901 2.08%
2020-05-08 0 0.960 0.950 0.960 0.920 0.960 123,237 116,473 0.9451 0.863 0.854 0.863 0.827 0.863 137,135 0.8493 5.49%
2020-05-07 0 0.910 0.900 0.910 0.910 0.940 874,684 805,355 0.9207 0.818 0.809 0.818 0.818 0.845 973,327 0.8274 -1.09%
2020-05-06 0 0.920 0.920 0.940 0.920 0.950 922,000 861,720 0.9346 0.827 0.827 0.845 0.827 0.854 1,025,979 0.8399 -2.13%
2020-05-05 0 0.940 0.930 0.940 0.930 0.950 44,000 41,300 0.9386 0.845 0.836 0.845 0.836 0.854 48,962 0.8435 1.08%
2020-05-04 0 0.930 0.930 0.950 0.930 0.950 295,709 279,221 0.9442 0.836 0.836 0.854 0.836 0.854 329,058 0.8485 -4.12%
2020-04-29 0 0.970 0.960 0.980 0.960 0.990 216,000 212,500 0.9838 0.872 0.863 0.881 0.863 0.890 240,360 0.8841 -2.02%
2020-04-28 0 0.990 0.960 0.990 0.950 0.990 88,895 86,632 0.9745 0.890 0.863 0.890 0.854 0.890 98,920 0.8758 0.00%
2020-04-27 0 0.990 0.970 0.990 0.970 0.990 58,000 57,260 0.9872 0.890 0.872 0.890 0.872 0.890 64,541 0.8872 2.06%
2020-04-24 0 0.970 0.960 0.970 0.950 0.970 236,000 225,460 0.9553 0.872 0.863 0.872 0.854 0.872 262,615 0.8585 -1.02%
2020-04-23 0 0.980 0.970 0.980 0.960 0.990 201,236 193,555 0.9618 0.881 0.872 0.881 0.863 0.890 223,930 0.8644 0.00%
2020-04-22 0 0.980 0.960 0.980 0.940 0.990 177,367 171,297 0.9658 0.881 0.863 0.881 0.845 0.890 197,370 0.8679 0.00%
2020-04-21 0 0.980 0.930 0.980 0.920 0.990 722,600 683,814 0.9463 0.881 0.836 0.881 0.827 0.890 804,092 0.8504 4.26%
2020-04-20 0 0.940 0.930 0.940 0.930 0.990 568,000 540,040 0.9508 0.845 0.836 0.845 0.836 0.890 632,056 0.8544 0.00%
2020-04-17 0 0.940 0.940 0.950 0.900 0.940 1,318,442 1,219,808 0.9252 0.845 0.845 0.854 0.809 0.845 1,467,130 0.8314 5.62%
2020-04-16 0 0.890 0.890 0.900 0.880 0.900 135,236 120,190 0.8887 0.800 0.800 0.809 0.791 0.809 150,487 0.7987 -1.11%
2020-04-15 0 0.900 0.890 0.910 0.890 0.910 373,000 335,900 0.9005 0.809 0.800 0.818 0.800 0.818 415,065 0.8093 0.00%
2020-04-14 0 0.900 0.900 0.910 0.900 0.920 946,000 856,320 0.9052 0.809 0.809 0.818 0.809 0.827 1,052,686 0.8135 -2.17%
2020-04-09 0 0.920 0.920 0.930 0.900 0.930 758,000 695,520 0.9176 0.827 0.827 0.836 0.809 0.836 843,484 0.8246 3.37%
2020-04-08 0 0.890 0.890 0.900 0.880 0.910 732,000 656,180 0.8964 0.800 0.800 0.809 0.791 0.818 814,552 0.8056 -1.11%
2020-04-07 0 0.900 0.880 0.890 0.880 0.910 930,000 828,400 0.8908 0.809 0.791 0.800 0.791 0.818 1,034,881 0.8005 0.00%
2020-04-06 0 0.900 0.890 0.900 0.850 0.910 410,636 358,540 0.8731 0.809 0.800 0.809 0.764 0.818 456,946 0.7846 -1.10%
2020-04-03 0 0.910 0.900 0.910 0.890 0.930 429,537 387,329 0.9017 0.818 0.809 0.818 0.800 0.836 477,978 0.8103 -2.15%
2020-04-02 0 0.930 0.910 0.940 0.890 0.930 562,362 508,660 0.9045 0.836 0.818 0.845 0.800 0.836 625,783 0.8128 0.00%
2020-04-01 0 0.930 0.910 0.950 0.920 0.940 278,000 256,440 0.9224 0.836 0.818 0.854 0.827 0.845 309,352 0.8290 -1.06%
2020-03-31 0 0.940 0.940 0.960 0.940 0.980 332,000 316,770 0.9541 0.845 0.845 0.863 0.845 0.881 369,441 0.8574 -2.08%
2020-03-30 0 0.960 0.960 0.980 0.960 0.970 74,000 71,600 0.9676 0.863 0.863 0.881 0.863 0.872 82,345 0.8695 -2.04%
2020-03-27 0 0.980 0.970 0.980 0.980 1.010 96,342 95,448 0.9907 0.881 0.872 0.881 0.881 0.908 107,207 0.8903 0.00%
2020-03-26 0 0.980 0.960 0.990 0.980 1.000 1,810,000 1,791,660 0.9899 0.881 0.863 0.890 0.881 0.899 2,014,124 0.8895 1.03%
2020-03-25 0 0.970 0.970 0.980 0.960 1.050 846,000 827,480 0.9781 0.872 0.872 0.881 0.863 0.944 941,408 0.8790 -3.00%
2020-03-24 0 1.000 0.970 1.010 0.900 1.000 442,472 437,173 0.9880 0.899 0.872 0.908 0.809 0.899 492,372 0.8879 4.17%
2020-03-23 0 0.960 0.930 0.960 0.940 0.980 42,000 40,120 0.9552 0.863 0.836 0.863 0.845 0.881 46,737 0.8584 -4.00%
2020-03-20 0 1.000 1.000 1.020 0.960 1.020 423,236 413,941 0.9780 0.899 0.899 0.917 0.863 0.917 470,967 0.8789 3.09%
2020-03-19 0 0.970 0.910 0.970 0.750 0.980 2,260,000 2,060,100 0.9115 0.872 0.818 0.872 0.674 0.881 2,514,873 0.8192 -2.02%
2020-03-18 0 0.990 0.970 0.980 0.990 1.030 526,000 526,120 1.0002 0.890 0.872 0.881 0.890 0.926 585,320 0.8989 -1.00%
2020-03-17 0 1.000 1.000 1.020 0.980 1.060 3,012,000 3,007,380 0.9985 0.899 0.899 0.917 0.881 0.953 3,351,680 0.8973 -1.96%
2020-03-16 0 1.020 0.990 1.020 1.000 1.060 834,000 846,840 1.0154 0.917 0.890 0.917 0.899 0.953 928,055 0.9125 -2.86%
2020-03-13 0 1.050 1.030 1.060 0.980 1.050 450,000 453,220 1.0072 0.944 0.926 0.953 0.881 0.944 500,749 0.9051 0.00%
2020-03-12 0 1.050 1.040 1.050 1.020 1.070 1,078,000 1,117,320 1.0365 0.944 0.935 0.944 0.917 0.962 1,199,572 0.9314 -4.55%
2020-03-11 0 1.100 1.070 1.100 1.020 1.130 458,000 495,780 1.0825 0.989 0.962 0.989 0.917 1.015 509,651 0.9728 -1.79%
2020-03-10 0 1.120 1.100 1.120 1.060 1.130 248,000 268,548 1.0829 1.006 0.989 1.006 0.953 1.015 275,968 0.9731 3.70%
2020-03-09 0 1.080 1.080 1.090 1.080 1.120 646,895 711,208 1.0994 0.971 0.971 0.980 0.971 1.006 719,849 0.9880 -6.90%
2020-03-06 0 1.160 1.150 1.170 1.150 1.170 88,000 101,720 1.1559 1.042 1.033 1.051 1.033 1.051 97,924 1.0388 -0.85%
2020-03-05 0 1.170 1.160 1.170 1.170 1.240 228,000 273,540 1.1997 1.051 1.042 1.051 1.051 1.114 253,713 1.0781 -2.50%
2020-03-04 0 1.200 1.200 1.210 1.160 1.210 544,000 639,500 1.1756 1.078 1.078 1.087 1.042 1.087 605,350 1.0564 -1.64%
2020-03-03 0 1.220 1.190 1.220 1.180 1.220 882,000 1,061,260 1.2032 1.096 1.069 1.096 1.060 1.096 981,468 1.0813 3.39%
2020-03-02 0 1.180 1.180 1.190 1.140 1.190 282,000 327,000 1.1596 1.060 1.060 1.069 1.024 1.069 313,803 1.0421 7.27%
2020-02-28 0 1.100 1.100 1.110 1.080 1.140 1,478,000 1,643,120 1.1117 0.989 0.989 0.998 0.971 1.024 1,644,682 0.9991 -5.17%
2020-02-27 0 1.160 1.150 1.170 1.110 1.160 956,000 1,077,880 1.1275 1.042 1.033 1.051 0.998 1.042 1,063,813 1.0132 -0.85%
2020-02-26 0 1.170 1.150 1.180 1.160 1.300 7,358,814 8,927,396 1.2132 1.051 1.033 1.060 1.042 1.168 8,188,708 1.0902 -2.50%
2020-02-25 0 1.200 1.180 1.200 1.180 1.200 546,000 648,900 1.1885 1.078 1.060 1.078 1.060 1.078 607,575 1.0680 0.84%
2020-02-24 0 1.190 1.190 1.200 1.160 1.200 453,789 536,195 1.1816 1.069 1.069 1.078 1.042 1.078 504,965 1.0618 -2.46%
2020-02-21 0 1.220 1.210 1.230 1.180 1.250 2,038,000 2,470,420 1.2122 1.096 1.087 1.105 1.060 1.123 2,267,837 1.0893 3.39%
2020-02-20 0 1.180 1.170 1.180 1.130 1.190 332,000 385,340 1.1607 1.060 1.051 1.060 1.015 1.069 369,441 1.0430 -0.84%
2020-02-19 0 1.190 1.160 1.190 1.140 1.200 1,877,789 2,199,619 1.1714 1.069 1.042 1.069 1.024 1.078 2,089,558 1.0527 5.31%
2020-02-18 0 1.130 1.130 1.140 1.120 1.170 1,018,000 1,163,980 1.1434 1.015 1.015 1.024 1.006 1.051 1,132,805 1.0275 3.67%
2020-02-17 0 1.090 1.090 1.110 1.090 1.130 364,342 401,255 1.1013 0.980 0.980 0.998 0.980 1.015 405,431 0.9897 1.87%
2020-02-14 0 1.070 1.070 1.090 1.050 1.080 374,131 396,314 1.0593 0.962 0.962 0.980 0.944 0.971 416,324 0.9519 -1.83%
2020-02-13 0 1.090 1.080 1.100 1.080 1.140 446,000 485,280 1.0881 0.980 0.971 0.989 0.971 1.024 496,298 0.9778 -0.91%
2020-02-12 0 1.100 1.100 1.110 1.060 1.100 1,272,602 1,386,682 1.0896 0.989 0.989 0.998 0.953 0.989 1,416,120 0.9792 3.77%
2020-02-11 0 1.060 1.040 1.060 1.060 1.080 110,000 117,140 1.0649 0.953 0.935 0.953 0.953 0.971 122,405 0.9570 0.00%
2020-02-10 0 1.060 1.040 1.060 1.050 1.060 344,000 362,220 1.0530 0.953 0.935 0.953 0.944 0.953 382,795 0.9463 1.92%
2020-02-07 0 1.040 1.040 1.050 1.030 1.060 30,000 31,180 1.0393 0.935 0.935 0.944 0.926 0.953 33,383 0.9340 -0.95%
2020-02-06 0 1.050 1.040 1.070 1.030 1.070 273,025 286,265 1.0485 0.944 0.935 0.962 0.926 0.962 303,816 0.9422 1.94%
2020-02-05 0 1.030 1.030 1.060 1.020 1.060 368,000 383,180 1.0413 0.926 0.926 0.953 0.917 0.953 409,501 0.9357 -0.96%
2020-02-04 0 1.040 1.020 1.040 1.020 1.090 240,000 251,980 1.0499 0.935 0.917 0.935 0.917 0.980 267,066 0.9435 -0.95%
2020-02-03 0 1.050 1.020 1.050 1.000 1.050 624,895 635,815 1.0175 0.944 0.917 0.944 0.899 0.944 695,368 0.9144 5.00%
2020-01-31 0 1.000 1.000 1.020 1.000 1.040 200,000 204,260 1.0213 0.899 0.899 0.917 0.899 0.935 222,555 0.9178 0.00%
2020-01-30 0 1.000 1.000 1.030 0.990 1.060 796,000 818,960 1.0288 0.899 0.899 0.926 0.890 0.953 885,769 0.9246 -0.99%
2020-01-29 0 1.010 1.010 1.030 1.000 1.060 514,000 527,700 1.0267 0.908 0.908 0.926 0.899 0.953 571,967 0.9226 -3.81%
2020-01-24 0 1.050 1.030 1.060 1.050 1.100 154,000 162,560 1.0556 0.944 0.926 0.953 0.944 0.989 171,367 0.9486 1.94%
2020-01-23 0 1.030 1.030 1.050 1.030 1.060 317,236 333,168 1.0502 0.926 0.926 0.944 0.926 0.953 353,012 0.9438 -3.74%
2020-01-22 0 1.070 1.060 1.070 1.060 1.080 198,000 211,220 1.0668 0.962 0.953 0.962 0.953 0.971 220,330 0.9587 -0.93%
2020-01-21 0 1.080 1.070 1.090 1.080 1.100 366,000 398,280 1.0882 0.971 0.962 0.980 0.971 0.989 407,276 0.9779 -2.70%
2020-01-20 0 1.110 1.100 1.120 1.070 1.120 1,044,000 1,157,540 1.1088 0.998 0.989 1.006 0.962 1.006 1,161,738 0.9964 1.83%
2020-01-17 0 1.090 1.080 1.100 1.040 1.110 746,000 806,480 1.0811 0.980 0.971 0.989 0.935 0.998 830,131 0.9715 0.93%
2020-01-16 0 1.080 1.060 1.080 1.050 1.080 62,000 65,900 1.0629 0.971 0.953 0.971 0.944 0.971 68,992 0.9552 2.86%
2020-01-15 0 1.050 1.050 1.060 1.050 1.080 89,447 94,753 1.0593 0.944 0.944 0.953 0.944 0.971 99,534 0.9520 -1.87%
2020-01-14 0 1.070 1.060 1.070 1.060 1.070 266,000 283,220 1.0647 0.962 0.953 0.962 0.953 0.962 295,998 0.9568 -0.93%
2020-01-13 0 1.080 1.080 1.090 1.070 1.110 672,000 732,260 1.0897 0.971 0.971 0.980 0.962 0.998 747,785 0.9792 0.93%
2020-01-10 0 1.070 1.070 1.100 1.050 1.090 320,000 339,200 1.0600 0.962 0.962 0.989 0.944 0.980 356,088 0.9526 -0.93%
2020-01-09 0 1.080 1.070 1.100 1.070 1.130 312,000 341,960 1.0960 0.971 0.962 0.989 0.962 1.015 347,186 0.9849 0.93%
2020-01-08 0 1.070 1.070 1.080 1.070 1.120 114,000 123,380 1.0823 0.962 0.962 0.971 0.962 1.006 126,856 0.9726 -1.83%
2020-01-07 0 1.090 1.100 1.130 1.060 1.130 148,000 162,360 1.0970 0.980 0.989 1.015 0.953 1.015 164,691 0.9858 0.93%
2020-01-06 0 1.080 1.080 1.110 1.080 1.100 94,000 101,980 1.0849 0.971 0.971 0.998 0.971 0.989 104,601 0.9749 -2.70%
2020-01-03 0 1.110 1.100 1.120 1.100 1.170 196,000 218,160 1.1131 0.998 0.989 1.006 0.989 1.051 218,104 1.0003 -1.77%
2020-01-02 0 1.130 1.120 1.130 1.120 1.130 104,000 117,260 1.1275 1.015 1.006 1.015 1.006 1.015 115,729 1.0132 0.00%
2019-12-31 0 1.130 1.120 1.140 1.100 1.150 188,000 211,600 1.1255 1.015 1.006 1.024 0.989 1.033 209,202 1.0115 2.73%
2019-12-30 0 1.100 1.080 1.110 1.100 1.110 160,342 176,539 1.1010 0.989 0.971 0.998 0.989 0.998 178,425 0.9894 -0.90%
2019-12-27 0 1.110 1.080 1.120 1.060 1.120 764,473 833,836 1.0907 0.998 0.971 1.006 0.953 1.006 850,687 0.9802 2.78%
2019-12-24 0 1.080 1.080 1.100 - - 0 0 - 0.971 0.971 0.989 - - 0 - 0.93%
2019-12-23 0 1.070 1.070 1.100 1.070 1.070 10,000 10,700 1.0700 0.962 0.962 0.989 0.962 0.962 11,128 0.9616 -1.83%
2019-12-20 0 1.090 1.070 1.100 1.060 1.100 368,000 397,680 1.0807 0.980 0.962 0.989 0.953 0.989 409,501 0.9711 1.87%
2019-12-19 0 1.070 1.070 1.080 1.060 1.100 272,000 291,260 1.0708 0.962 0.962 0.971 0.953 0.989 302,675 0.9623 -1.83%
2019-12-18 0 1.090 1.090 1.110 1.090 1.110 12,000 13,280 1.1067 0.980 0.980 0.998 0.980 0.998 13,353 0.9945 -1.80%
2019-12-17 0 1.110 1.100 1.110 1.100 1.140 362,000 403,140 1.1136 0.998 0.989 0.998 0.989 1.024 402,825 1.0008 1.83%
2019-12-16 0 1.090 1.070 1.090 1.060 1.090 300,000 321,120 1.0704 0.980 0.962 0.980 0.953 0.980 333,833 0.9619 1.87%
2019-12-13 0 1.070 1.070 1.090 1.070 1.130 806,000 882,300 1.0947 0.962 0.962 0.980 0.962 1.015 896,897 0.9837 2.88%
2019-12-12 0 1.040 1.040 1.070 1.040 1.080 196,000 208,160 1.0620 0.935 0.935 0.962 0.935 0.971 218,104 0.9544 -1.89%
2019-12-11 0 1.060 1.030 1.060 1.000 1.060 1,470,000 1,502,800 1.0223 0.953 0.926 0.953 0.899 0.953 1,635,780 0.9187 2.91%
2019-12-10 0 1.030 1.020 1.040 1.020 1.040 436,000 448,340 1.0283 0.926 0.917 0.935 0.917 0.935 485,170 0.9241 0.00%
2019-12-09 0 1.030 1.030 1.050 1.010 1.050 812,000 836,100 1.0297 0.926 0.926 0.944 0.908 0.944 903,574 0.9253 -0.96%
2019-12-06 0 1.040 1.040 1.070 1.010 1.070 958,000 1,008,120 1.0523 0.935 0.935 0.962 0.908 0.962 1,066,039 0.9457 1.96%
2019-12-05 0 1.020 1.010 1.020 1.000 1.130 1,498,921 1,542,592 1.0291 0.917 0.908 0.917 0.899 1.015 1,667,963 0.9248 -2.86%
2019-12-04 0 1.050 1.050 1.070 1.050 1.080 766,895 816,630 1.0649 0.944 0.944 0.962 0.944 0.971 853,382 0.9569 -4.55%
2019-12-03 0 1.100 1.100 1.130 1.050 1.140 642,000 707,200 1.1016 0.989 0.989 1.015 0.944 1.024 714,402 0.9899 -3.51%
2019-12-02 0 1.140 1.140 1.170 1.140 1.190 12,246,225 14,083,309 1.1500 1.024 1.024 1.051 1.024 1.069 13,627,299 1.0335 -0.87%
2019-11-29 0 1.150 1.150 1.170 1.140 1.180 418,000 482,590 1.1545 1.033 1.033 1.051 1.024 1.060 465,140 1.0375 -4.17%
2019-11-28 0 1.200 1.190 1.200 1.180 1.210 160,472 191,102 1.1909 1.078 1.069 1.078 1.060 1.087 178,569 1.0702 0.84%
2019-11-27 0 1.190 1.190 1.200 1.130 1.200 900,000 1,060,860 1.1787 1.069 1.069 1.078 1.015 1.078 1,001,498 1.0593 0.85%
2019-11-26 0 1.180 1.180 1.190 1.180 1.210 120,000 143,580 1.1965 1.060 1.060 1.069 1.060 1.087 133,533 1.0752 -1.67%
2019-11-25 0 1.200 1.200 1.210 1.160 1.240 374,000 452,160 1.2090 1.078 1.078 1.087 1.042 1.114 416,178 1.0865 2.56%
2019-11-22 0 1.170 1.170 1.190 1.140 1.200 520,000 609,140 1.1714 1.051 1.051 1.069 1.024 1.078 578,643 1.0527 4.46%
2019-11-21 0 1.120 1.120 1.160 1.120 1.140 156,000 176,300 1.1301 1.006 1.006 1.042 1.006 1.024 173,593 1.0156 -1.75%
2019-11-20 0 1.140 1.130 1.160 1.130 1.160 42,000 48,300 1.1500 1.024 1.015 1.042 1.015 1.042 46,737 1.0335 0.00%
2019-11-19 0 1.140 1.130 1.140 1.120 1.150 390,000 444,040 1.1386 1.024 1.015 1.024 1.006 1.033 433,982 1.0232 1.79%
2019-11-18 0 1.120 1.120 1.140 1.120 1.160 278,000 317,280 1.1413 1.006 1.006 1.024 1.006 1.042 309,352 1.0256 -4.27%
2019-11-15 0 1.170 1.160 1.170 1.150 1.170 244,000 283,480 1.1618 1.051 1.042 1.051 1.033 1.051 271,517 1.0441 1.74%
2019-11-14 0 1.150 1.150 1.170 1.150 1.230 148,203 174,365 1.1765 1.033 1.033 1.051 1.033 1.105 164,917 1.0573 0.88%
2019-11-13 0 1.140 1.140 1.150 1.140 1.170 1,052,000 1,207,520 1.1478 1.024 1.024 1.033 1.024 1.051 1,170,640 1.0315 -3.39%
2019-11-12 0 1.180 1.180 1.190 1.160 1.200 336,000 397,540 1.1832 1.060 1.060 1.069 1.042 1.078 373,893 1.0632 0.00%
2019-11-11 0 1.180 1.170 1.180 1.140 1.240 2,326,000 2,714,100 1.1669 1.060 1.051 1.060 1.024 1.114 2,588,316 1.0486 -4.07%
2019-11-08 0 1.230 1.210 1.230 1.150 1.280 1,820,895 2,214,438 1.2161 1.105 1.087 1.105 1.033 1.150 2,026,247 1.0929 5.13%
2019-11-07 0 1.170 1.150 1.170 1.130 1.210 2,310,000 2,685,080 1.1624 1.051 1.033 1.051 1.015 1.087 2,570,511 1.0446 -1.68%
2019-11-06 0 1.190 1.190 1.200 1.190 1.220 1,462,001 1,763,881 1.2065 1.069 1.069 1.078 1.069 1.096 1,626,879 1.0842 -2.46%
2019-11-05 0 1.220 1.210 1.220 1.200 1.240 1,424,000 1,733,100 1.2171 1.096 1.087 1.096 1.078 1.114 1,584,592 1.0937 -2.40%
2019-11-04 0 1.250 1.230 1.250 1.230 1.260 708,392 879,244 1.2412 1.123 1.105 1.123 1.105 1.132 788,281 1.1154 0.81%
2019-11-01 0 1.240 1.230 1.240 1.210 1.260 722,472 892,506 1.2354 1.114 1.105 1.114 1.087 1.132 803,949 1.1102 1.64%
2019-10-31 0 1.220 1.220 1.240 1.210 1.300 3,100,000 3,880,340 1.2517 1.096 1.096 1.114 1.087 1.168 3,449,604 1.1249 1.67%
2019-10-30 0 1.200 1.200 1.210 1.200 1.300 806,000 998,160 1.2384 1.078 1.078 1.087 1.078 1.168 896,897 1.1129 -4.76%
2019-10-29 0 1.260 1.250 1.260 1.250 1.280 632,000 798,340 1.2632 1.132 1.123 1.132 1.123 1.150 703,274 1.1352 -1.56%
2019-10-28 0 1.280 1.270 1.290 1.280 1.310 878,442 1,139,112 1.2967 1.150 1.141 1.159 1.150 1.177 977,509 1.1653 0.00%
2019-10-25 0 1.280 1.270 1.280 1.260 1.320 1,555,708 1,983,640 1.2751 1.150 1.141 1.150 1.132 1.186 1,731,154 1.1458 -1.54%
2019-10-24 0 1.300 1.280 1.300 1.260 1.320 1,812,000 2,330,460 1.2861 1.168 1.150 1.168 1.132 1.186 2,016,349 1.1558 1.56%
2019-10-23 0 1.280 1.260 1.280 1.190 1.280 2,560,000 3,170,060 1.2383 1.150 1.132 1.150 1.069 1.150 2,848,705 1.1128 5.79%
2019-10-22 0 1.210 1.200 1.210 1.190 1.280 2,810,000 3,418,500 1.2165 1.087 1.078 1.087 1.069 1.150 3,126,899 1.0933 -4.72%
2019-10-21 0 1.270 1.260 1.270 1.260 1.340 4,523,236 5,867,562 1.2972 1.141 1.132 1.141 1.132 1.204 5,033,346 1.1657 -0.78%
2019-10-18 0 1.280 1.270 1.280 1.260 1.400 5,033,346 6,685,498 1.3282 1.150 1.141 1.150 1.132 1.258 5,600,984 1.1936 -5.88%
2019-10-17 0 1.360 1.350 1.360 1.160 1.360 19,649,614 25,190,114 1.2820 1.222 1.213 1.222 1.042 1.222 21,865,609 1.1520 20.35%
2019-10-16 0 1.130 1.130 1.140 1.000 1.150 13,840,000 15,035,660 1.0864 1.015 1.015 1.024 0.899 1.033 15,400,813 0.9763 14.14%
2019-10-15 0 0.990 0.980 0.990 0.980 1.000 174,000 172,440 0.9910 0.890 0.881 0.890 0.881 0.899 193,623 0.8906 0.00%
2019-10-14 0 0.990 0.980 0.990 0.980 1.030 176,000 174,700 0.9926 0.890 0.881 0.890 0.881 0.926 195,848 0.8920 0.00%
2019-10-11 0 0.990 0.980 0.990 0.970 1.000 96,915 95,519 0.9856 0.890 0.881 0.890 0.872 0.899 107,845 0.8857 0.00%
2019-10-10 0 0.990 0.980 0.990 0.970 1.000 76,000 74,620 0.9818 0.890 0.881 0.890 0.872 0.899 84,571 0.8823 0.00%
2019-10-09 0 0.990 0.980 1.000 0.980 1.000 280,181 276,713 0.9876 0.890 0.881 0.899 0.881 0.899 311,779 0.8875 -1.00%
2019-10-08 0 1.000 0.980 1.000 0.980 1.010 122,000 121,700 0.9975 0.899 0.881 0.899 0.881 0.908 135,759 0.8964 1.01%
2019-10-04 0 0.990 0.990 1.000 0.990 1.010 1,436,000 1,433,000 0.9979 0.890 0.890 0.899 0.890 0.908 1,597,946 0.8968 -1.98%
2019-10-03 0 1.010 1.010 1.020 1.000 1.020 991,526 991,860 1.0003 0.908 0.908 0.917 0.899 0.917 1,103,346 0.8990 1.00%
2019-10-02 0 1.000 1.000 1.010 0.980 1.000 662,000 660,440 0.9976 0.899 0.899 0.908 0.881 0.899 736,657 0.8965 2.04%
2019-09-30 0 0.980 0.970 0.980 0.980 1.000 1,028,000 1,017,040 0.9893 0.881 0.872 0.881 0.881 0.899 1,143,933 0.8891 0.00%
2019-09-27 0 0.980 0.980 0.990 0.980 0.990 232,000 227,980 0.9827 0.881 0.881 0.890 0.881 0.890 258,164 0.8831 0.00%
2019-09-26 0 0.980 0.980 0.990 0.970 1.000 1,332,000 1,306,480 0.9808 0.881 0.881 0.890 0.872 0.899 1,482,217 0.8814 -1.01%
2019-09-25 0 0.990 0.980 0.990 0.970 1.010 2,824,000 2,782,840 0.9854 0.890 0.881 0.890 0.872 0.908 3,142,478 0.8856 -1.00%
2019-09-24 0 1.000 0.990 1.000 0.990 1.040 900,000 901,140 1.0013 0.899 0.890 0.899 0.890 0.935 1,001,498 0.8998 0.00%
2019-09-23 0 1.000 0.990 1.000 0.990 1.010 1,872,523 1,869,447 0.9984 0.899 0.890 0.899 0.890 0.908 2,083,698 0.8972 -0.99%
2019-09-20 0 1.010 1.010 1.020 1.000 1.020 714,000 719,880 1.0082 0.908 0.908 0.917 0.899 0.917 794,522 0.9061 -0.98%
2019-09-19 0 1.020 1.000 1.020 1.000 1.030 1,432,000 1,458,220 1.0183 0.917 0.899 0.917 0.899 0.926 1,593,495 0.9151 0.00%
2019-09-18 0 1.020 1.020 1.030 1.000 1.050 6,460,000 6,610,700 1.0233 0.917 0.917 0.926 0.899 0.944 7,188,530 0.9196 0.00%
2019-09-17 0 1.020 1.020 1.030 1.010 1.060 3,549,417 3,655,765 1.0300 0.917 0.917 0.926 0.908 0.953 3,949,704 0.9256 0.00%
2019-09-16 0 1.020 1.020 1.030 0.980 1.040 1,965,921 2,006,892 1.0208 0.917 0.917 0.926 0.881 0.935 2,187,629 0.9174 3.03%
2019-09-13 0 0.990 0.990 1.000 0.940 1.010 4,934,000 4,838,820 0.9807 0.890 0.890 0.899 0.845 0.908 5,490,434 0.8813 5.32%
2019-09-12 0 0.940 0.920 0.940 0.890 1.000 45,231,824 41,594,512 0.9196 0.845 0.827 0.845 0.800 0.899 50,332,866 0.8264 -6.00%
2019-09-11 0 1.000 0.970 1.000 0.920 1.200 20,092,000 20,535,820 1.0221 0.899 0.872 0.899 0.827 1.078 22,357,886 0.9185 -6.54%
2019-09-10 0 1.070 1.070 1.100 1.060 1.150 664,000 734,560 1.1063 0.962 0.962 0.989 0.953 1.033 738,883 0.9941 -6.96%
2019-09-09 0 1.150 1.130 1.200 1.130 1.210 96,895 113,664 1.1731 1.033 1.015 1.078 1.015 1.087 107,822 1.0542 -1.71%
2019-09-06 0 1.170 1.170 1.190 1.160 1.210 468,000 554,940 1.1858 1.051 1.051 1.069 1.042 1.087 520,779 1.0656 3.54%
2019-09-05 0 1.130 1.130 1.140 1.130 1.160 119,578 137,977 1.1539 1.015 1.015 1.024 1.015 1.042 133,063 1.0369 -1.74%
2019-09-04 0 1.150 1.150 1.210 1.100 1.230 927,236 1,077,634 1.1622 1.033 1.033 1.087 0.989 1.105 1,031,806 1.0444 4.55%
2019-09-03 0 1.100 1.100 1.140 1.090 1.360 314,000 357,240 1.1377 0.989 0.989 1.024 0.980 1.222 349,412 1.0224 2.80%
2019-09-02 0 1.070 1.070 1.080 1.070 1.090 234,000 253,860 1.0849 0.962 0.962 0.971 0.962 0.980 260,389 0.9749 -1.83%
2019-08-30 0 1.090 1.090 1.100 1.090 1.130 715,447 786,213 1.0989 0.980 0.980 0.989 0.980 1.015 796,132 0.9875 -0.91%
2019-08-29 0 1.100 1.090 1.100 1.100 1.150 314,000 350,080 1.1149 0.989 0.980 0.989 0.989 1.033 349,412 1.0019 0.00%
2019-08-28 0 1.100 1.100 1.140 1.100 1.150 58,000 65,840 1.1352 0.989 0.989 1.024 0.989 1.033 64,541 1.0201 -4.35%
2019-08-27 0 1.150 1.140 1.160 1.140 1.150 222,000 255,460 1.1507 1.033 1.024 1.042 1.024 1.033 247,036 1.0341 2.68%
2019-08-26 0 1.120 1.130 1.140 1.100 1.120 53,920 59,684 1.1069 1.006 1.015 1.024 0.989 1.006 60,001 0.9947 -0.88%
2019-08-23 0 1.130 1.130 1.160 1.110 1.180 701,448 800,032 1.1405 1.015 1.015 1.042 0.998 1.060 780,554 1.0250 -1.74%
2019-08-22 0 1.150 1.150 1.200 1.150 1.250 234,945 279,068 1.1878 1.033 1.033 1.078 1.033 1.123 261,441 1.0674 -4.96%
2019-08-21 0 1.210 1.170 1.210 1.210 1.230 16,000 19,500 1.2188 1.087 1.051 1.087 1.087 1.105 17,804 1.0952 0.00%
2019-08-20 0 1.210 1.210 1.220 1.190 1.260 235,045 288,850 1.2289 1.087 1.087 1.096 1.069 1.132 261,552 1.1044 1.68%
2019-08-19 0 1.190 1.190 1.200 1.110 1.330 1,394,513 1,623,833 1.1644 1.069 1.069 1.078 0.998 1.195 1,551,780 1.0464 -7.03%
2019-08-16 0 1.280 1.240 1.280 1.140 1.360 316,000 384,920 1.2181 1.150 1.114 1.150 1.024 1.222 351,637 1.0947 14.29%
2019-08-15 0 1.120 1.120 1.160 1.120 1.190 287,297 325,757 1.1339 1.006 1.006 1.042 1.006 1.069 319,697 1.0190 -5.88%
2019-08-14 0 1.190 1.160 1.190 1.160 1.190 6,000 7,080 1.1800 1.069 1.042 1.069 1.042 1.069 6,677 1.0604 4.39%
2019-08-13 0 1.140 1.140 1.160 1.140 1.180 50,000 57,120 1.1424 1.024 1.024 1.042 1.024 1.060 55,639 1.0266 -4.20%
2019-08-12 0 1.190 1.180 1.190 1.170 1.210 164,000 195,500 1.1921 1.069 1.060 1.069 1.051 1.087 182,495 1.0713 -2.46%
2019-08-09 0 1.220 1.220 1.240 1.220 1.250 50,000 61,560 1.2312 1.096 1.096 1.114 1.096 1.123 55,639 1.1064 -2.40%
2019-08-08 0 1.250 1.240 1.270 1.230 1.280 462,653 584,116 1.2625 1.123 1.114 1.141 1.105 1.150 514,829 1.1346 1.63%
2019-08-07 0 1.230 1.200 1.250 1.190 1.270 434,000 527,240 1.2148 1.105 1.078 1.123 1.069 1.141 482,945 1.0917 -1.60%
2019-08-06 0 1.250 1.230 1.250 1.220 1.280 253,497 317,309 1.2517 1.123 1.105 1.123 1.096 1.150 282,085 1.1249 -1.57%
2019-08-05 0 1.270 1.270 1.310 1.270 1.330 431,236 557,800 1.2935 1.141 1.141 1.177 1.141 1.195 479,869 1.1624 -3.79%
2019-08-02 0 1.320 1.300 1.340 1.310 1.350 171,236 226,382 1.3220 1.186 1.168 1.204 1.177 1.213 190,547 1.1881 -2.22%
2019-08-01 0 1.350 1.350 1.380 1.320 1.380 348,653 478,917 1.3736 1.213 1.213 1.240 1.186 1.240 387,973 1.2344 0.75%
2019-07-31 0 1.340 1.340 1.360 1.340 1.360 96,000 129,800 1.3521 1.204 1.204 1.222 1.204 1.222 106,826 1.2151 0.75%
2019-07-30 0 1.330 1.330 1.360 1.330 1.360 246,000 335,440 1.3636 1.195 1.195 1.222 1.195 1.222 273,743 1.2254 0.00%
2019-07-29 0 1.330 1.310 1.340 1.300 1.330 124,000 164,080 1.3232 1.195 1.177 1.204 1.168 1.195 137,984 1.1891 0.00%
2019-07-26 0 1.330 1.330 1.350 1.310 1.330 59,447 78,312 1.3173 1.195 1.195 1.213 1.177 1.195 66,151 1.1838 2.31%
2019-07-25 0 1.300 1.300 1.320 1.300 1.300 28,000 36,400 1.3000 1.168 1.168 1.186 1.168 1.168 31,158 1.1683 -1.52%
2019-07-24 0 1.320 1.320 1.330 1.300 1.320 6,000 7,880 1.3133 1.186 1.186 1.195 1.168 1.186 6,677 1.1802 -0.75%
2019-07-23 0 1.330 1.320 1.350 1.300 1.330 366,000 484,040 1.3225 1.195 1.186 1.213 1.168 1.195 407,276 1.1885 -0.75%
2019-07-22 0 1.340 1.310 1.350 1.310 1.350 14,000 18,800 1.3429 1.204 1.177 1.213 1.177 1.213 15,579 1.2068 0.75%
2019-07-19 0 1.330 1.330 1.340 1.320 1.330 40,000 52,820 1.3205 1.195 1.195 1.204 1.186 1.195 44,511 1.1867 -0.75%
2019-07-18 0 1.340 1.340 1.350 1.330 1.330 10,000 13,300 1.3300 1.204 1.204 1.213 1.195 1.195 11,128 1.1952 -0.74%
2019-07-17 0 1.350 1.320 1.350 1.310 1.350 56,800 75,284 1.3254 1.213 1.186 1.213 1.177 1.213 63,206 1.1911 1.50%
2019-07-16 0 1.330 1.330 1.350 1.310 1.350 21,236 28,242 1.3299 1.195 1.195 1.213 1.177 1.213 23,631 1.1951 -1.48%
2019-07-15 0 1.350 1.320 1.350 1.350 1.370 20,000 27,040 1.3520 1.213 1.186 1.213 1.213 1.231 22,256 1.2150 3.05%
2019-07-12 0 1.310 1.310 1.350 1.310 1.350 41,528 54,822 1.3201 1.177 1.177 1.213 1.177 1.213 46,211 1.1863 -0.76%
2019-07-11 0 1.320 1.320 1.340 1.310 1.330 94,000 124,100 1.3202 1.186 1.186 1.204 1.177 1.195 104,601 1.1864 0.76%
2019-07-10 0 1.310 1.310 1.340 1.310 1.330 42,000 55,200 1.3143 1.177 1.177 1.204 1.177 1.195 46,737 1.1811 -0.76%
2019-07-09 0 1.320 1.300 1.320 1.300 1.320 181,980 237,898 1.3073 1.186 1.168 1.186 1.168 1.186 202,503 1.1748 0.00%
2019-07-08 0 1.320 1.320 1.330 1.300 1.330 286,131 375,638 1.3128 1.186 1.186 1.195 1.168 1.195 318,400 1.1798 -1.49%
2019-07-05 0 1.340 1.340 1.350 1.330 1.380 307,621 415,972 1.3522 1.204 1.204 1.213 1.195 1.240 342,313 1.2152 -0.74%
2019-07-04 0 1.350 1.340 1.360 1.330 1.370 944,000 1,271,960 1.3474 1.213 1.204 1.222 1.195 1.231 1,050,460 1.2109 1.50%
2019-07-03 0 1.330 1.330 1.350 1.330 1.390 1,136,000 1,544,420 1.3595 1.195 1.195 1.213 1.195 1.249 1,264,113 1.2217 -4.32%
2019-07-02 0 1.390 1.380 1.400 1.380 1.420 412,000 572,180 1.3888 1.249 1.240 1.258 1.240 1.276 458,464 1.2480 0.72%
2019-06-28 0 1.380 1.380 1.400 1.370 1.400 136,000 187,980 1.3822 1.240 1.240 1.258 1.231 1.258 151,337 1.2421 -0.72%
2019-06-27 0 1.390 1.390 1.400 1.370 1.410 68,000 94,500 1.3897 1.249 1.249 1.258 1.231 1.267 75,669 1.2489 0.00%
2019-06-26 0 1.390 1.370 1.400 1.370 1.390 32,000 44,140 1.3794 1.249 1.231 1.258 1.231 1.249 35,609 1.2396 -0.71%
2019-06-25 0 1.400 1.390 1.400 1.380 1.400 115,628 160,757 1.3903 1.258 1.249 1.258 1.240 1.258 128,668 1.2494 0.72%
2019-06-24 0 1.390 1.380 1.400 1.360 1.450 510,000 715,860 1.4036 1.249 1.240 1.258 1.222 1.303 567,516 1.2614 -5.44%
2019-06-21 0 1.470 1.460 1.480 1.450 1.480 44,000 64,820 1.4732 1.321 1.312 1.330 1.303 1.330 48,962 1.3239 -0.68%
2019-06-20 0 1.480 1.470 1.480 1.460 1.480 80,000 117,520 1.4690 1.330 1.321 1.330 1.312 1.330 89,022 1.3201 1.37%
2019-06-19 0 1.460 1.460 1.480 1.460 1.600 792,037 1,187,574 1.4994 1.312 1.312 1.330 1.312 1.438 881,359 1.3474 0.69%
2019-06-18 0 1.450 1.410 1.450 1.400 1.500 94,000 136,700 1.4543 1.303 1.267 1.303 1.258 1.348 104,601 1.3069 2.11%
2019-06-17 0 1.420 1.380 1.420 1.380 1.440 22,000 30,640 1.3927 1.276 1.240 1.276 1.240 1.294 24,481 1.2516 1.43%
2019-06-14 0 1.400 1.380 1.420 1.380 1.410 102,000 142,260 1.3947 1.258 1.240 1.276 1.240 1.267 113,503 1.2534 -0.71%
2019-06-13 0 1.410 1.410 1.430 1.390 1.420 146,000 204,500 1.4007 1.267 1.267 1.285 1.249 1.276 162,465 1.2587 0.00%
2019-06-12 0 1.410 1.400 1.430 1.410 1.430 96,000 135,760 1.4142 1.267 1.258 1.285 1.267 1.285 106,826 1.2708 -3.42%
2019-06-11 0 1.460 1.460 1.500 1.460 1.460 34,000 49,640 1.4600 1.312 1.312 1.348 1.312 1.312 37,834 1.3120 0.00%
2019-06-10 0 1.460 1.430 1.490 1.450 1.490 210,472 311,379 1.4794 1.312 1.285 1.339 1.303 1.339 234,208 1.3295 2.82%
2019-06-06 0 1.420 1.420 1.460 1.420 1.420 50,000 71,000 1.4200 1.276 1.276 1.312 1.276 1.276 55,639 1.2761 0.71%
2019-06-05 0 1.410 1.410 1.490 1.400 1.480 73,417 104,781 1.4272 1.267 1.267 1.339 1.258 1.330 81,697 1.2826 -2.08%
2019-06-04 0 1.440 1.410 1.440 1.420 1.440 23,447 33,491 1.4284 1.294 1.267 1.294 1.276 1.294 26,091 1.2836 0.70%
2019-06-03 0 1.430 1.430 1.490 1.410 1.450 168,472 241,960 1.4362 1.285 1.285 1.339 1.267 1.303 187,472 1.2906 -0.69%
2019-05-31 0 1.440 1.420 1.450 1.440 1.500 5,317 7,736 1.4550 1.294 1.276 1.303 1.294 1.348 5,917 1.3075 -0.69%
2019-05-30 0 1.450 1.430 1.480 1.420 1.450 110,000 158,600 1.4418 1.303 1.285 1.330 1.276 1.303 122,405 1.2957 0.00%
2019-05-29 0 1.450 1.430 1.450 1.450 1.480 10,728 15,563 1.4507 1.303 1.285 1.303 1.303 1.330 11,938 1.3037 0.00%
2019-05-28 0 1.450 1.450 1.480 1.450 1.470 129,000 188,790 1.4635 1.303 1.303 1.330 1.303 1.321 143,548 1.3152 -1.36%
2019-05-27 0 1.470 1.450 1.470 1.450 1.470 14,000 20,380 1.4557 1.321 1.303 1.321 1.303 1.321 15,579 1.3082 1.38%
2019-05-24 0 1.450 1.450 1.460 1.430 1.470 68,000 98,000 1.4412 1.303 1.303 1.312 1.285 1.321 75,669 1.2951 1.40%
2019-05-23 0 1.430 1.420 1.440 1.430 1.440 196,000 281,000 1.4337 1.285 1.276 1.294 1.285 1.294 218,104 1.2884 -3.38%
2019-05-22 0 1.480 1.460 1.480 1.440 1.490 80,000 116,380 1.4548 1.330 1.312 1.330 1.294 1.339 89,022 1.3073 1.37%
2019-05-21 0 1.460 1.450 1.490 1.450 1.500 356,000 523,420 1.4703 1.312 1.303 1.339 1.303 1.348 396,148 1.3213 -2.01%
2019-05-20 0 1.490 1.490 1.540 1.480 1.520 82,000 122,640 1.4956 1.339 1.339 1.384 1.330 1.366 91,248 1.3440 -3.25%
2019-05-17 0 1.540 1.530 1.550 1.510 1.540 141,317 215,968 1.5283 1.384 1.375 1.393 1.357 1.384 157,254 1.3734 -1.28%
2019-05-16 0 1.560 1.550 1.560 1.540 1.620 106,000 165,760 1.5638 1.402 1.393 1.402 1.384 1.456 117,954 1.4053 2.63%
2019-05-15 0 1.520 1.520 1.540 1.520 1.600 90,000 139,240 1.5471 1.366 1.366 1.384 1.366 1.438 100,150 1.3903 0.66%
2019-05-14 0 1.510 1.500 1.510 1.500 1.530 40,000 61,060 1.5265 1.357 1.348 1.357 1.348 1.375 44,511 1.3718 -1.31%
2019-05-10 0 1.530 1.530 1.570 1.530 1.570 318,000 495,400 1.5579 1.375 1.375 1.411 1.375 1.411 353,863 1.4000 2.00%
2019-05-09 0 1.500 1.500 1.540 1.500 1.630 471,708 743,484 1.5762 1.348 1.348 1.384 1.348 1.465 524,905 1.4164 -7.41%
2019-05-08 0 1.620 1.620 1.630 1.600 1.640 493,448 803,878 1.6291 1.456 1.456 1.465 1.438 1.474 549,097 1.4640 -1.82%
2019-05-07 0 1.650 1.640 1.650 1.630 1.680 424,032 698,712 1.6478 1.483 1.474 1.483 1.465 1.510 471,852 1.4808 -1.20%
2019-05-06 0 1.670 1.670 1.690 1.660 1.700 164,000 275,560 1.6802 1.501 1.501 1.519 1.492 1.528 182,495 1.5100 -3.47%
2019-05-03 0 1.730 1.730 1.750 1.720 1.750 48,683 84,345 1.7325 1.555 1.555 1.573 1.546 1.573 54,173 1.5569 0.58%
2019-05-02 0 1.720 1.720 1.740 1.710 1.750 26,000 44,700 1.7192 1.546 1.546 1.564 1.537 1.573 28,932 1.5450 0.58%
2019-04-30 0 1.710 1.710 1.730 1.710 1.740 31,236 53,836 1.7235 1.537 1.537 1.555 1.537 1.564 34,759 1.5489 -1.72%
2019-04-29 0 1.740 1.730 1.740 1.690 1.740 28,944 50,033 1.7286 1.564 1.555 1.564 1.519 1.564 32,208 1.5534 0.58%
2019-04-26 0 1.730 1.730 1.760 1.730 1.760 204,000 353,680 1.7337 1.555 1.555 1.582 1.555 1.582 227,006 1.5580 -2.26%
2019-04-25 0 1.770 1.740 1.770 1.760 1.780 166,000 293,820 1.7700 1.591 1.564 1.591 1.582 1.600 184,721 1.5906 -0.56%
2019-04-24 0 1.780 1.760 1.780 1.760 1.780 55,710 98,105 1.7610 1.600 1.582 1.600 1.582 1.600 61,993 1.5825 1.14%
2019-04-23 0 1.760 1.760 1.770 1.710 1.770 198,000 346,480 1.7499 1.582 1.582 1.591 1.537 1.591 220,330 1.5726 0.57%
2019-04-18 0 1.750 1.750 1.780 1.750 1.780 44,000 77,280 1.7564 1.573 1.573 1.600 1.573 1.600 48,962 1.5784 -2.78%
2019-04-17 0 1.800 1.760 1.800 1.750 1.800 107,708 190,648 1.7700 1.618 1.582 1.618 1.573 1.618 119,855 1.5907 2.27%
2019-04-16 0 1.760 1.750 1.800 1.740 1.800 110,814 196,376 1.7721 1.582 1.573 1.618 1.564 1.618 123,311 1.5925 -0.56%
2019-04-15 0 1.770 1.780 1.810 1.760 1.860 441,814 802,804 1.8171 1.591 1.600 1.627 1.582 1.671 491,640 1.6329 -4.32%
2019-04-12 0 1.850 1.800 1.860 1.770 1.850 769,046 1,405,708 1.8279 1.663 1.618 1.671 1.591 1.663 855,776 1.6426 2.78%
2019-04-11 0 1.800 1.790 1.830 1.750 1.850 1,060,602 1,902,666 1.7939 1.618 1.609 1.645 1.573 1.663 1,180,212 1.6121 0.00%
2019-04-10 0 1.800 1.790 1.800 1.750 1.800 205,416 363,524 1.7697 1.618 1.609 1.618 1.573 1.618 228,582 1.5903 1.12%
2019-04-09 0 1.780 1.780 1.800 1.760 1.810 399,818 719,425 1.7994 1.600 1.600 1.618 1.582 1.627 444,908 1.6170 -1.11%
2019-04-08 0 1.800 1.800 1.810 1.740 1.820 816,902 1,465,974 1.7946 1.618 1.618 1.627 1.564 1.636 909,029 1.6127 3.45%
2019-04-04 0 1.740 1.740 1.750 1.660 1.750 951,454 1,628,175 1.7112 1.564 1.564 1.573 1.492 1.573 1,058,755 1.5378 4.82%
2019-04-03 0 1.660 1.660 1.670 1.650 1.680 414,804 690,105 1.6637 1.492 1.492 1.501 1.483 1.510 461,584 1.4951 -0.60%
2019-04-02 0 1.670 1.660 1.680 1.660 1.670 198,000 330,640 1.6699 1.501 1.492 1.510 1.492 1.501 220,330 1.5007 0.00%
2019-04-01 0 1.670 1.660 1.670 1.640 1.680 154,894 258,789 1.6707 1.501 1.492 1.501 1.474 1.510 172,362 1.5014 1.83%
2019-03-29 0 1.640 1.640 1.660 1.640 1.650 667,727 1,097,915 1.6443 1.474 1.474 1.492 1.474 1.483 743,030 1.4776 -1.80%
2019-03-28 0 1.670 1.660 1.680 1.610 1.680 522,180 858,168 1.6434 1.501 1.492 1.510 1.447 1.510 581,069 1.4769 5.70%
2019-03-27 0 1.580 1.580 1.590 1.560 1.680 1,489,995 2,377,136 1.5954 1.420 1.420 1.429 1.402 1.510 1,658,030 1.4337 -4.24%
2019-03-26 0 1.650 1.630 1.650 1.620 1.670 556,894 918,730 1.6497 1.483 1.465 1.483 1.456 1.501 619,698 1.4825 1.23%
2019-03-25 0 1.630 1.630 1.660 1.610 1.700 1,406,402 2,329,612 1.6564 1.465 1.465 1.492 1.447 1.528 1,565,010 1.4886 -5.78%
2019-03-22 0 1.730 1.730 1.740 1.710 1.760 652,119 1,130,892 1.7342 1.555 1.555 1.564 1.537 1.582 725,662 1.5584 -1.14%
2019-03-21 0 1.750 1.750 1.760 1.730 1.800 391,942 688,407 1.7564 1.573 1.573 1.582 1.555 1.618 436,143 1.5784 0.00%
2019-03-20 0 1.750 1.750 1.780 1.750 1.850 1,526,986 2,735,918 1.7917 1.573 1.573 1.600 1.573 1.663 1,699,193 1.6101 -6.42%
2019-03-19 0 1.870 1.860 1.900 1.860 1.910 122,070 229,030 1.8762 1.680 1.671 1.707 1.671 1.716 135,837 1.6861 0.54%
2019-03-18 0 1.860 1.860 1.890 1.850 1.890 82,000 152,580 1.8607 1.671 1.671 1.698 1.663 1.698 91,248 1.6722 0.54%
2019-03-15 0 1.850 1.860 1.880 1.850 1.900 116,000 217,760 1.8772 1.663 1.671 1.689 1.663 1.707 129,082 1.6870 -1.60%
2019-03-14 0 1.880 1.860 1.900 - - 0 0 - 1.689 1.671 1.707 - - 0 - 0.00%
2019-03-13 0 1.880 1.850 1.880 1.850 1.890 28,000 52,080 1.8600 1.689 1.663 1.689 1.663 1.698 31,158 1.6715 -1.05%
2019-03-12 0 1.900 1.890 1.900 1.870 1.900 318,000 599,480 1.8852 1.707 1.698 1.707 1.680 1.707 353,863 1.6941 1.60%
2019-03-11 0 1.870 1.850 1.900 1.840 1.910 178,000 333,140 1.8716 1.680 1.663 1.707 1.654 1.716 198,074 1.6819 1.08%
2019-03-08 0 1.850 1.850 1.880 - - 0 0 - 1.663 1.663 1.689 - - 0 - 0.00%
2019-03-07 0 1.850 1.840 1.860 1.830 1.880 130,000 242,040 1.8618 1.663 1.654 1.671 1.645 1.689 144,661 1.6732 0.00%
2019-03-06 0 1.850 1.860 1.880 1.850 1.880 200,000 370,840 1.8542 1.663 1.671 1.689 1.663 1.689 222,555 1.6663 0.00%
2019-03-05 0 1.850 1.840 1.870 1.850 1.880 282,000 526,320 1.8664 1.663 1.654 1.680 1.663 1.689 313,803 1.6772 0.54%
2019-03-04 0 1.840 1.830 1.840 1.830 1.890 682,000 1,262,900 1.8518 1.654 1.645 1.654 1.645 1.698 758,913 1.6641 1.66%
2019-03-01 0 1.810 1.810 1.820 1.790 1.860 654,000 1,181,920 1.8072 1.627 1.627 1.636 1.609 1.671 727,755 1.6241 -2.16%
2019-02-28 0 1.850 1.840 1.850 1.850 1.940 116,000 218,200 1.8810 1.663 1.654 1.663 1.663 1.743 129,082 1.6904 -2.63%
2019-02-27 0 1.900 1.850 1.890 1.890 1.960 100,000 191,400 1.9140 1.707 1.663 1.698 1.698 1.761 111,278 1.7200 -0.52%
2019-02-26 0 1.910 1.910 1.940 1.910 2.000 150,000 292,020 1.9468 1.716 1.716 1.743 1.716 1.797 166,916 1.7495 -1.55%
2019-02-25 0 1.940 1.940 1.960 1.900 1.950 112,019 216,315 1.9311 1.743 1.743 1.761 1.707 1.752 124,652 1.7354 2.11%
2019-02-22 0 1.900 1.900 1.930 1.900 1.930 82,000 157,000 1.9146 1.707 1.707 1.734 1.707 1.734 91,248 1.7206 -1.55%
2019-02-21 0 1.930 1.900 1.930 1.900 1.950 210,000 403,960 1.9236 1.734 1.707 1.734 1.707 1.752 233,683 1.7287 1.58%
2019-02-20 0 1.900 1.900 1.910 1.890 1.910 178,000 337,440 1.8957 1.707 1.707 1.716 1.698 1.716 198,074 1.7036 -1.04%
2019-02-19 0 1.920 1.910 1.920 1.860 1.920 258,000 490,820 1.9024 1.725 1.716 1.725 1.671 1.725 287,096 1.7096 2.67%
2019-02-18 0 1.870 1.850 1.880 1.820 1.900 212,000 396,020 1.8680 1.680 1.663 1.689 1.636 1.707 235,908 1.6787 2.75%
2019-02-15 0 1.820 1.820 1.850 1.760 1.850 188,000 339,200 1.8043 1.636 1.636 1.663 1.582 1.663 209,202 1.6214 0.55%
2019-02-14 0 1.810 1.810 1.830 1.790 1.850 100,000 180,700 1.8070 1.627 1.627 1.645 1.609 1.663 111,278 1.6239 -1.09%
2019-02-13 0 1.830 1.790 1.830 1.770 1.850 256,000 465,560 1.8186 1.645 1.609 1.645 1.591 1.663 284,871 1.6343 -0.54%
2019-02-12 0 1.840 1.830 1.840 1.830 1.860 74,000 136,620 1.8462 1.654 1.645 1.654 1.645 1.671 82,345 1.6591 -1.08%
2019-02-11 0 1.860 1.840 1.860 1.770 1.860 270,000 492,540 1.8242 1.671 1.654 1.671 1.591 1.671 300,449 1.6393 5.68%
2019-02-08 0 1.760 1.760 1.790 1.750 1.800 308,000 544,140 1.7667 1.582 1.582 1.609 1.573 1.618 342,735 1.5876 0.57%
2019-02-04 0 1.750 1.750 1.770 1.720 1.770 210,000 366,700 1.7462 1.573 1.573 1.591 1.546 1.591 233,683 1.5692 1.16%
2019-02-01 0 1.730 1.710 1.730 1.710 1.730 706,000 1,214,760 1.7206 1.555 1.537 1.555 1.537 1.555 785,620 1.5462 1.17%
2019-01-31 0 1.710 1.700 1.710 1.670 1.740 982,000 1,673,540 1.7042 1.537 1.528 1.537 1.501 1.564 1,092,746 1.5315 2.40%
2019-01-30 0 1.670 1.630 1.670 1.600 1.670 636,000 1,045,900 1.6445 1.501 1.465 1.501 1.438 1.501 707,725 1.4778 3.73%
2019-01-29 0 1.610 1.600 1.620 1.580 1.630 501,000 804,640 1.6061 1.447 1.438 1.456 1.420 1.465 557,501 1.4433 0.62%
2019-01-28 0 1.600 1.590 1.600 1.590 1.620 502,000 806,580 1.6067 1.438 1.429 1.438 1.429 1.456 558,613 1.4439 0.00%
2019-01-25 0 1.600 1.590 1.610 1.570 1.630 1,502,000 2,408,400 1.6035 1.438 1.429 1.447 1.411 1.465 1,671,389 1.4410 1.91%
2019-01-24 0 1.570 1.570 1.580 1.550 1.570 719,000 1,122,010 1.5605 1.411 1.411 1.420 1.393 1.411 800,086 1.4024 1.29%
2019-01-23 0 1.550 1.540 1.550 1.540 1.550 442,000 681,620 1.5421 1.393 1.384 1.393 1.384 1.393 491,847 1.3858 1.97%
2019-01-22 0 1.520 1.520 1.530 1.510 1.550 196,000 299,380 1.5274 1.366 1.366 1.375 1.357 1.393 218,104 1.3726 -0.65%
2019-01-21 0 1.530 1.530 1.540 1.520 1.550 290,000 446,920 1.5411 1.375 1.375 1.384 1.366 1.393 322,705 1.3849 0.66%
2019-01-18 0 1.520 1.520 1.530 1.490 1.540 470,000 712,940 1.5169 1.366 1.366 1.375 1.339 1.384 523,004 1.3632 2.70%
2019-01-17 0 1.480 1.470 1.490 1.470 1.500 100,000 148,480 1.4848 1.330 1.321 1.339 1.321 1.348 111,278 1.3343 0.00%
2019-01-16 0 1.480 1.480 1.490 1.470 1.500 326,000 482,080 1.4788 1.330 1.330 1.339 1.321 1.348 362,765 1.3289 0.00%
2019-01-15 0 1.480 1.470 1.480 1.480 1.510 496,000 736,620 1.4851 1.330 1.321 1.330 1.330 1.357 551,937 1.3346 -1.33%
2019-01-14 0 1.500 1.490 1.500 1.500 1.530 588,000 886,400 1.5075 1.348 1.339 1.348 1.348 1.375 654,312 1.3547 -1.96%
2019-01-11 0 1.530 1.520 1.530 1.530 1.550 434,000 667,060 1.5370 1.375 1.366 1.375 1.375 1.393 482,945 1.3812 1.32%
2019-01-10 0 1.510 1.500 1.510 1.510 1.530 348,000 527,560 1.5160 1.357 1.348 1.357 1.357 1.375 387,246 1.3623 -1.31%
2019-01-09 0 1.530 1.530 1.540 1.520 1.540 246,000 376,440 1.5302 1.375 1.375 1.384 1.366 1.384 273,743 1.3752 0.66%
2019-01-08 0 1.520 1.510 1.530 1.490 1.530 468,000 705,620 1.5077 1.366 1.357 1.375 1.339 1.375 520,779 1.3549 0.66%
2019-01-07 0 1.510 1.510 1.530 1.500 1.540 480,000 731,640 1.5243 1.357 1.357 1.375 1.348 1.384 534,132 1.3698 2.72%
2019-01-04 0 1.470 1.470 1.490 1.460 1.500 254,000 375,280 1.4775 1.321 1.321 1.339 1.312 1.348 282,645 1.3277 -2.00%
2019-01-03 0 1.500 1.470 1.500 1.470 1.510 100,000 148,340 1.4834 1.348 1.321 1.348 1.321 1.357 111,278 1.3331 -0.66%
2019-01-02 0 1.510 1.490 1.510 1.500 1.510 28,000 42,100 1.5036 1.357 1.339 1.357 1.348 1.357 31,158 1.3512 0.67%
2018-12-31 0 1.500 1.500 1.520 1.480 1.520 280,000 420,620 1.5022 1.348 1.348 1.366 1.330 1.366 311,577 1.3500 0.00%
2018-12-28 0 1.500 1.490 1.510 1.490 1.550 332,000 507,000 1.5271 1.348 1.339 1.357 1.339 1.393 369,441 1.3723 -0.66%
2018-12-27 0 1.510 1.500 1.540 1.500 1.560 516,000 788,700 1.5285 1.357 1.348 1.384 1.348 1.402 574,192 1.3736 -1.31%
2018-12-24 0 1.530 1.530 1.560 1.510 1.580 814,000 1,275,800 1.5673 1.375 1.375 1.402 1.357 1.420 905,799 1.4085 -1.92%
2018-12-21 0 1.560 1.550 1.560 1.460 1.660 2,425,600 3,776,432 1.5569 1.402 1.393 1.402 1.312 1.492 2,699,148 1.3991 -4.29%
2018-12-20 0 1.630 1.610 1.620 1.550 1.690 2,246,000 3,688,140 1.6421 1.465 1.447 1.456 1.393 1.519 2,499,294 1.4757 4.49%
2018-12-19 0 1.560 1.550 1.570 1.540 1.570 174,000 271,440 1.5600 1.402 1.393 1.411 1.384 1.411 193,623 1.4019 3.31%
2018-12-18 0 1.510 1.510 1.530 1.500 1.550 454,000 688,200 1.5159 1.357 1.357 1.375 1.348 1.393 505,200 1.3622 -1.31%
2018-12-17 0 1.530 1.530 1.540 1.530 1.570 614,000 950,440 1.5479 1.375 1.375 1.384 1.375 1.411 683,244 1.3911 -2.55%
2018-12-14 0 1.570 1.550 1.570 1.510 1.570 1,090,000 1,691,440 1.5518 1.411 1.393 1.411 1.357 1.411 1,212,925 1.3945 1.29%
2018-12-13 0 1.550 1.550 1.580 1.540 1.630 1,372,000 2,169,540 1.5813 1.393 1.393 1.420 1.384 1.465 1,526,728 1.4210 -1.90%
2018-12-12 0 1.580 1.560 1.580 1.580 1.580 20,000 31,600 1.5800 1.420 1.402 1.420 1.420 1.420 22,256 1.4199 -1.25%
2018-12-11 0 1.600 1.590 1.630 1.590 1.630 94,000 150,360 1.5996 1.438 1.429 1.465 1.429 1.465 104,601 1.4375 -1.84%
2018-12-10 0 1.630 1.600 1.630 1.540 1.630 553,673 879,549 1.5886 1.465 1.438 1.465 1.384 1.465 616,114 1.4276 1.24%
2018-12-07 0 1.610 1.600 1.620 1.590 1.620 666,000 1,065,920 1.6005 1.447 1.438 1.456 1.429 1.456 741,108 1.4383 0.62%
2018-12-06 0 1.600 1.600 1.630 1.540 1.630 844,000 1,347,960 1.5971 1.438 1.438 1.465 1.384 1.465 939,183 1.4352 -1.23%
2018-12-05 0 1.620 1.620 1.630 1.580 1.620 386,000 615,500 1.5946 1.456 1.456 1.465 1.420 1.456 429,531 1.4330 1.25%
2018-12-04 0 1.600 1.590 1.600 1.590 1.630 356,000 569,180 1.5988 1.438 1.429 1.438 1.429 1.465 396,148 1.4368 1.27%
2018-12-03 0 1.580 1.580 1.610 1.550 1.630 1,196,000 1,926,220 1.6106 1.420 1.420 1.447 1.393 1.465 1,330,880 1.4473 -1.25%
2018-11-30 0 1.600 1.580 1.650 1.580 1.670 218,000 351,220 1.6111 1.438 1.420 1.483 1.420 1.501 242,585 1.4478 -2.44%
2018-11-29 0 1.640 1.640 1.650 1.640 1.740 542,000 912,880 1.6843 1.474 1.474 1.483 1.474 1.564 603,124 1.5136 -0.61%
2018-11-28 0 1.650 1.650 1.670 1.630 1.690 221,891 367,884 1.6579 1.483 1.483 1.501 1.465 1.519 246,915 1.4899 0.00%
2018-11-27 0 1.650 1.650 1.690 1.650 1.660 80,000 132,020 1.6503 1.483 1.483 1.519 1.483 1.492 89,022 1.4830 -2.94%
2018-11-26 0 1.700 1.670 1.700 1.640 1.700 112,000 186,980 1.6695 1.528 1.501 1.528 1.474 1.528 124,631 1.5003 2.41%
2018-11-23 0 1.660 1.660 1.700 1.650 1.740 264,000 442,320 1.6755 1.492 1.492 1.528 1.483 1.564 293,773 1.5057 -2.35%
2018-11-22 0 1.700 1.700 1.710 1.660 1.740 962,000 1,631,600 1.6960 1.528 1.528 1.537 1.492 1.564 1,070,490 1.5242 1.19%
2018-11-21 0 1.680 1.680 1.690 1.600 1.700 1,189,661 1,978,567 1.6631 1.510 1.510 1.519 1.438 1.528 1,323,826 1.4946 3.70%
2018-11-20 0 1.620 1.600 1.630 1.570 1.640 566,000 910,460 1.6086 1.456 1.438 1.465 1.411 1.474 629,831 1.4456 0.00%
2018-11-19 0 1.620 1.580 1.620 1.510 1.620 924,000 1,475,340 1.5967 1.456 1.420 1.456 1.357 1.456 1,028,205 1.4349 3.18%
2018-11-16 0 1.570 1.530 1.570 1.420 1.670 1,827,490 2,867,569 1.5691 1.411 1.375 1.411 1.276 1.501 2,033,586 1.4101 4.67%
2018-11-15 0 1.500 1.490 1.520 1.390 1.510 894,000 1,288,680 1.4415 1.348 1.339 1.366 1.249 1.357 994,821 1.2954 7.91%
2018-11-14 0 1.390 1.390 1.410 1.380 1.400 172,000 238,680 1.3877 1.249 1.249 1.267 1.240 1.258 191,397 1.2470 -1.42%
2018-11-13 0 1.410 1.410 1.430 1.380 1.430 744,000 1,049,620 1.4108 1.267 1.267 1.285 1.240 1.285 827,905 1.2678 2.17%
2018-11-12 0 1.380 1.380 1.400 1.350 1.390 106,000 146,420 1.3813 1.240 1.240 1.258 1.213 1.249 117,954 1.2413 0.73%
2018-11-09 0 1.370 1.370 1.390 1.360 1.400 448,000 616,680 1.3765 1.231 1.231 1.249 1.222 1.258 498,523 1.2370 -0.72%
2018-11-08 0 1.380 1.380 1.420 1.380 1.430 92,000 128,960 1.4017 1.240 1.240 1.276 1.240 1.285 102,375 1.2597 -1.43%
2018-11-07 0 1.400 1.400 1.420 1.400 1.440 204,000 288,500 1.4142 1.258 1.258 1.276 1.258 1.294 227,006 1.2709 0.00%
2018-11-06 0 1.400 1.400 1.420 1.400 1.450 308,000 431,900 1.4023 1.258 1.258 1.276 1.258 1.303 342,735 1.2602 -1.41%
2018-11-05 0 1.420 1.400 1.440 1.400 1.460 812,000 1,163,660 1.4331 1.276 1.258 1.294 1.258 1.312 903,574 1.2878 0.00%
2018-11-02 0 1.420 1.420 1.430 1.380 1.420 414,000 585,640 1.4146 1.276 1.276 1.285 1.240 1.276 460,689 1.2712 2.90%
2018-11-01 0 1.380 1.370 1.390 1.340 1.460 836,000 1,150,900 1.3767 1.240 1.231 1.249 1.204 1.312 930,280 1.2372 4.55%
2018-10-31 0 1.320 1.320 1.340 1.300 1.500 2,595,400 3,487,051 1.3436 1.186 1.186 1.204 1.168 1.348 2,888,098 1.2074 -10.81%
2018-10-30 0 1.480 1.480 1.500 1.480 1.570 354,000 540,900 1.5280 1.330 1.330 1.348 1.330 1.411 393,923 1.3731 -6.92%
2018-10-29 0 1.590 1.550 1.590 1.550 1.600 104,000 163,780 1.5748 1.429 1.393 1.429 1.393 1.438 115,729 1.4152 1.92%
2018-10-26 0 1.560 1.540 1.580 1.540 1.730 775,400 1,251,830 1.6144 1.402 1.384 1.420 1.384 1.555 862,846 1.4508 -8.24%
2018-10-25 0 1.700 1.680 1.700 1.680 1.760 914,000 1,559,120 1.7058 1.528 1.510 1.528 1.510 1.582 1,017,077 1.5329 -5.03%
2018-10-24 0 1.790 1.770 1.790 - - 0 0 - 1.609 1.591 1.609 - - 0 - 0.00%
2018-10-23 0 1.790 1.790 1.800 1.770 1.840 120,000 215,720 1.7977 1.609 1.609 1.618 1.591 1.654 133,533 1.6155 -1.65%
2018-10-22 0 1.820 1.820 1.860 1.820 1.860 374,000 689,220 1.8428 1.636 1.636 1.671 1.636 1.671 416,178 1.6561 1.68%
2018-10-19 0 1.790 1.790 1.850 1.790 1.840 18,000 32,840 1.8244 1.609 1.609 1.663 1.609 1.654 20,030 1.6395 0.00%
2018-10-18 0 1.790 1.790 1.840 1.790 1.800 42,000 75,240 1.7914 1.609 1.609 1.654 1.609 1.618 46,737 1.6099 1.70%
2018-10-16 0 1.760 1.760 1.820 1.760 1.800 80,000 142,940 1.7868 1.582 1.582 1.636 1.582 1.618 89,022 1.6057 0.00%
2018-10-15 0 1.760 1.760 1.790 1.750 1.800 180,000 321,300 1.7850 1.582 1.582 1.609 1.573 1.618 200,300 1.6041 -2.22%
2018-10-12 0 1.800 1.790 1.810 1.760 1.910 1,306,000 2,372,190 1.8164 1.618 1.609 1.627 1.582 1.716 1,453,285 1.6323 -1.10%
2018-10-11 0 1.820 1.780 1.850 1.780 1.900 890,000 1,640,500 1.8433 1.636 1.600 1.663 1.600 1.707 990,370 1.6565 -4.21%
2018-10-10 0 1.900 1.900 1.910 1.900 1.900 160,000 304,020 1.9001 1.707 1.707 1.716 1.707 1.707 178,044 1.7076 0.00%
2018-10-09 0 1.900 1.900 1.920 1.890 1.930 454,000 867,980 1.9119 1.707 1.707 1.725 1.698 1.734 505,200 1.7181 -2.56%
2018-10-08 0 1.950 1.950 1.960 1.940 1.950 124,000 241,720 1.9494 1.752 1.752 1.761 1.743 1.752 137,984 1.7518 -1.02%
2018-10-05 0 1.970 1.970 2.000 1.960 1.980 80,000 158,300 1.9788 1.770 1.770 1.797 1.761 1.779 89,022 1.7782 0.51%
2018-10-04 0 1.960 1.950 1.970 1.950 1.960 36,000 70,480 1.9578 1.761 1.752 1.770 1.752 1.761 40,060 1.7594 -0.51%
2018-10-03 0 1.970 1.960 1.980 1.950 1.980 88,000 173,240 1.9686 1.770 1.761 1.779 1.752 1.779 97,924 1.7691 -1.50%
2018-10-02 0 2.000 1.960 2.030 2.000 2.060 1,336,000 2,771,680 2.0746 1.797 1.761 1.824 1.797 1.851 1,486,668 1.8644 -3.85%
2018-09-28 0 2.080 2.000 2.010 1.940 2.090 1,116,629 2,205,791 1.9754 1.869 1.797 1.806 1.743 1.878 1,242,557 1.7752 7.77%
2018-09-27 0 1.930 1.930 1.980 1.930 1.940 8,000 15,500 1.9375 1.734 1.734 1.779 1.734 1.743 8,902 1.7411 -0.52%
2018-09-26 0 1.940 1.920 1.980 1.900 1.950 325,200 627,158 1.9285 1.743 1.725 1.779 1.707 1.752 361,875 1.7331 -2.02%
2018-09-24 0 1.980 1.940 1.980 - - 0 0 - 1.779 1.743 1.779 - - 0 - 0.00%
2018-09-21 0 1.980 1.950 1.990 1.950 1.980 34,000 66,860 1.9665 1.779 1.752 1.788 1.752 1.779 37,834 1.7672 2.59%
2018-09-20 0 1.930 1.930 1.990 1.930 1.960 50,000 97,320 1.9464 1.734 1.734 1.788 1.734 1.761 55,639 1.7491 -1.53%
2018-09-19 0 1.960 1.960 1.970 1.960 1.970 64,000 125,480 1.9606 1.761 1.761 1.770 1.761 1.770 71,218 1.7619 0.00%
2018-09-18 0 1.960 1.950 2.000 1.940 2.000 82,000 160,520 1.9576 1.761 1.752 1.797 1.743 1.797 91,248 1.7592 0.51%
2018-09-17 0 1.950 1.950 1.980 1.950 1.970 50,000 97,930 1.9586 1.752 1.752 1.779 1.752 1.770 55,639 1.7601 -1.52%
2018-09-14 0 1.980 1.980 2.000 1.920 2.080 120,000 238,460 1.9872 1.779 1.779 1.797 1.725 1.869 133,533 1.7858 1.02%
2018-09-13 0 1.960 1.960 1.990 1.960 2.030 106,000 210,380 1.9847 1.761 1.761 1.788 1.761 1.824 117,954 1.7836 -0.51%
2018-09-12 0 1.970 1.970 2.000 1.970 1.980 586,000 1,162,870 1.9844 1.770 1.770 1.797 1.770 1.779 652,086 1.7833 -1.50%
2018-09-11 0 2.000 2.000 2.010 1.990 2.020 394,001 790,722 2.0069 1.797 1.797 1.806 1.788 1.815 438,435 1.8035 1.11%
2018-09-10 0 2.010 2.010 2.050 2.010 2.050 270,000 546,220 2.0230 1.778 1.778 1.813 1.778 1.813 305,310 1.7891 -0.99%
2018-09-07 0 2.030 2.030 2.080 2.030 2.090 78,000 160,560 2.0585 1.795 1.795 1.839 1.795 1.848 88,201 1.8204 -0.98%
2018-09-06 0 2.050 2.050 2.080 2.020 2.090 100,000 204,980 2.0498 1.813 1.813 1.839 1.786 1.848 113,078 1.8127 -0.49%
2018-09-05 0 2.060 2.050 2.080 2.030 2.070 56,000 114,520 2.0450 1.822 1.813 1.839 1.795 1.831 63,324 1.8085 -0.48%
2018-09-04 0 2.070 2.050 2.110 2.010 2.080 50,000 103,560 2.0712 1.831 1.813 1.866 1.778 1.839 56,539 1.8317 -0.96%
2018-09-03 0 2.090 2.050 2.100 2.090 2.090 62,000 130,340 2.1023 1.848 1.813 1.857 1.848 1.848 70,108 1.8591 -0.95%
2018-08-31 0 2.110 2.100 2.110 2.090 2.130 174,000 368,170 2.1159 1.866 1.857 1.866 1.848 1.884 196,755 1.8712 -0.94%
2018-08-30 0 2.130 2.110 2.130 2.080 2.130 166,000 351,680 2.1186 1.884 1.866 1.884 1.839 1.884 187,709 1.8735 0.95%
2018-08-29 0 2.110 2.050 2.120 2.060 2.120 159,000 332,390 2.0905 1.866 1.813 1.875 1.822 1.875 179,794 1.8487 1.44%
2018-08-28 0 2.080 2.050 2.140 2.080 2.080 2,000 4,160 2.0800 1.839 1.813 1.893 1.839 1.839 2,262 1.8394 0.00%
2018-08-27 0 2.080 2.080 2.100 2.080 2.100 144,000 301,360 2.0928 1.839 1.839 1.857 1.839 1.857 162,832 1.8507 0.00%
2018-08-24 0 2.080 2.050 2.100 2.080 2.080 2,000 4,160 2.0800 1.839 1.813 1.857 1.839 1.839 2,262 1.8394 -0.48%
2018-08-23 0 2.090 2.040 2.090 - - 0 0 - 1.848 1.804 1.848 - - 0 - 0.00%
2018-08-22 0 2.090 2.040 2.100 2.090 2.090 216,000 451,440 2.0900 1.848 1.804 1.857 1.848 1.848 244,248 1.8483 -0.48%
2018-08-21 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 1.857 1.813 1.857 1.857 1.857 11,308 1.8571 0.48%
2018-08-20 0 2.090 2.070 2.090 2.050 2.100 149,416 309,331 2.0703 1.848 1.831 1.848 1.813 1.857 168,956 1.8308 0.97%
2018-08-17 0 2.070 2.070 2.120 2.070 2.130 126,000 263,600 2.0921 1.831 1.831 1.875 1.831 1.884 142,478 1.8501 1.47%
2018-08-16 0 2.040 2.030 2.130 2.040 2.060 70,000 143,600 2.0514 1.804 1.795 1.884 1.804 1.822 79,154 1.8142 -1.45%
2018-08-15 0 2.070 2.060 2.120 2.050 2.130 988,000 2,042,760 2.0676 1.831 1.822 1.875 1.813 1.884 1,117,209 1.8284 -1.43%
2018-08-14 0 2.100 2.100 2.170 2.100 2.100 4,000 8,400 2.1000 1.857 1.857 1.919 1.857 1.857 4,523 1.8571 0.00%
2018-08-13 0 2.100 2.100 2.130 2.100 2.150 52,000 111,160 2.1377 1.857 1.857 1.884 1.857 1.901 58,800 1.8905 -1.87%
2018-08-10 0 2.140 2.140 2.160 2.100 2.170 138,000 292,920 2.1226 1.893 1.893 1.910 1.857 1.919 156,047 1.8771 1.42%
2018-08-09 0 2.110 2.110 2.140 2.080 2.140 138,000 290,160 2.1026 1.866 1.866 1.893 1.839 1.893 156,047 1.8594 -0.47%
2018-08-08 0 2.120 2.110 2.130 2.090 2.130 134,000 282,960 2.1116 1.875 1.866 1.884 1.848 1.884 151,524 1.8674 -2.30%
2018-08-07 0 2.170 2.160 2.190 2.100 2.190 280,000 604,880 2.1603 1.919 1.910 1.937 1.857 1.937 316,618 1.9104 3.33%
2018-08-06 0 2.100 2.100 2.140 2.070 2.140 190,000 398,000 2.0947 1.857 1.857 1.893 1.831 1.893 214,848 1.8525 0.00%
2018-08-03 0 2.100 2.100 2.140 2.080 2.140 146,000 307,800 2.1082 1.857 1.857 1.893 1.839 1.893 165,094 1.8644 -0.94%
2018-08-02 0 2.120 2.120 2.140 2.080 2.140 104,000 219,380 2.1094 1.875 1.875 1.893 1.839 1.893 117,601 1.8655 -2.30%
2018-08-01 0 2.170 2.100 2.170 2.060 2.170 592,000 1,267,360 2.1408 1.919 1.857 1.919 1.822 1.919 669,421 1.8932 0.93%
2018-07-31 0 2.150 2.100 2.150 2.080 2.170 94,000 201,800 2.1468 1.901 1.857 1.901 1.839 1.919 106,293 1.8985 0.47%
2018-07-30 0 2.140 2.140 2.170 2.080 2.170 98,000 205,160 2.0935 1.893 1.893 1.919 1.839 1.919 110,816 1.8514 2.39%
2018-07-27 0 2.090 2.080 2.150 2.080 2.170 198,000 424,200 2.1424 1.848 1.839 1.901 1.839 1.919 223,894 1.8946 -0.95%
2018-07-26 0 2.110 2.100 2.140 2.090 2.140 106,000 223,360 2.1072 1.866 1.857 1.893 1.848 1.893 119,862 1.8635 0.48%
2018-07-25 0 2.100 2.100 2.120 2.060 2.100 24,000 49,920 2.0800 1.857 1.857 1.875 1.822 1.857 27,139 1.8394 -1.87%
2018-07-24 0 2.140 2.100 2.160 2.010 2.140 144,800 303,480 2.0959 1.893 1.857 1.910 1.778 1.893 163,737 1.8535 1.42%
2018-07-23 0 2.110 2.110 2.130 2.100 2.110 106,000 222,620 2.1002 1.866 1.866 1.884 1.857 1.866 119,862 1.8573 0.48%
2018-07-20 0 2.100 2.100 2.140 2.060 2.120 36,000 75,080 2.0856 1.857 1.857 1.893 1.822 1.875 40,708 1.8444 0.96%
2018-07-19 0 2.080 2.040 2.080 - - 0 0 - 1.839 1.804 1.839 - - 0 - 0.00%
2018-07-18 0 2.080 2.070 2.100 2.040 2.080 14,000 28,720 2.0514 1.839 1.831 1.857 1.804 1.839 15,831 1.8142 0.00%
2018-07-17 0 2.080 2.070 2.080 2.060 2.090 248,000 513,800 2.0718 1.839 1.831 1.839 1.822 1.848 280,433 1.8322 1.46%
2018-07-16 0 2.050 2.040 2.130 2.000 2.080 270,000 547,020 2.0260 1.813 1.804 1.884 1.769 1.839 305,310 1.7917 -0.97%
2018-07-13 0 2.070 2.060 2.070 2.070 2.090 44,000 91,520 2.0800 1.831 1.822 1.831 1.831 1.848 49,754 1.8394 -0.96%
2018-07-12 0 2.090 2.090 2.120 2.090 2.130 54,000 113,080 2.0941 1.848 1.848 1.875 1.848 1.884 61,062 1.8519 0.48%
2018-07-11 0 2.080 2.080 2.140 2.080 2.140 44,000 92,200 2.0955 1.839 1.839 1.893 1.839 1.893 49,754 1.8531 -0.95%
2018-07-10 0 2.100 2.090 2.120 2.090 2.120 624,000 1,309,700 2.0989 1.857 1.848 1.875 1.848 1.875 705,605 1.8561 -0.47%
2018-07-09 0 2.110 2.100 2.130 2.100 2.130 186,000 393,990 2.1182 1.866 1.857 1.884 1.857 1.884 210,325 1.8732 -0.47%
2018-07-06 0 2.120 2.120 2.130 2.100 2.120 262,000 554,120 2.1150 1.875 1.875 1.884 1.857 1.875 296,264 1.8704 0.00%
2018-07-05 0 2.120 2.110 2.140 2.090 2.130 226,000 476,560 2.1087 1.875 1.866 1.893 1.848 1.884 255,556 1.8648 0.47%
2018-07-04 0 2.110 2.110 2.130 2.110 2.130 386,000 819,780 2.1238 1.866 1.866 1.884 1.866 1.884 436,480 1.8782 -0.94%
2018-07-03 0 2.130 2.130 2.140 2.110 2.150 804,000 1,712,520 2.1300 1.884 1.884 1.893 1.866 1.901 909,145 1.8837 0.47%
2018-06-29 0 2.120 2.120 2.150 2.120 2.170 178,000 379,980 2.1347 1.875 1.875 1.901 1.875 1.919 201,278 1.8878 -0.93%
2018-06-28 0 2.140 2.130 2.140 2.110 2.170 392,000 836,980 2.1352 1.893 1.884 1.893 1.866 1.919 443,265 1.8882 -0.47%
2018-06-27 0 2.150 2.130 2.150 2.120 2.160 192,000 410,160 2.1363 1.901 1.884 1.901 1.875 1.910 217,109 1.8892 -0.46%
2018-06-26 0 2.160 2.120 2.170 2.120 2.190 506,000 1,094,540 2.1631 1.910 1.875 1.919 1.875 1.937 572,174 1.9130 -0.46%
2018-06-25 0 2.170 2.160 2.180 2.140 2.200 350,000 762,680 2.1791 1.919 1.910 1.928 1.893 1.946 395,772 1.9271 -0.46%
2018-06-22 0 2.180 2.180 2.190 2.140 2.190 570,000 1,235,040 2.1667 1.928 1.928 1.937 1.893 1.937 644,543 1.9161 1.40%
2018-06-21 0 2.150 2.150 2.190 2.150 2.200 50,000 109,020 2.1804 1.901 1.901 1.937 1.901 1.946 56,539 1.9282 -2.27%
2018-06-20 0 2.200 2.180 2.200 2.130 2.200 220,000 476,500 2.1659 1.946 1.928 1.946 1.884 1.946 248,771 1.9154 0.92%
2018-06-19 0 2.180 2.160 2.180 2.120 2.180 338,000 725,640 2.1469 1.928 1.910 1.928 1.875 1.928 382,203 1.8986 0.46%
2018-06-15 0 2.170 2.160 2.170 2.160 2.180 20,000 43,360 2.1680 1.919 1.910 1.919 1.910 1.928 22,616 1.9173 0.93%
2018-06-14 0 2.150 2.150 2.180 2.150 2.180 10,000 21,560 2.1560 1.901 1.901 1.928 1.901 1.928 11,308 1.9067 -1.83%
2018-06-13 0 2.190 2.180 2.190 2.190 2.200 164,000 359,740 2.1935 1.937 1.928 1.937 1.937 1.946 185,448 1.9398 0.00%
2018-06-12 0 2.190 2.180 2.190 2.180 2.190 424,000 928,520 2.1899 1.937 1.928 1.937 1.928 1.937 479,450 1.9366 0.00%
2018-06-11 0 2.190 2.170 2.190 2.170 2.190 260,000 564,500 2.1712 1.937 1.919 1.937 1.919 1.937 294,002 1.9201 1.39%
2018-06-08 0 2.160 2.160 2.170 2.160 2.190 96,000 208,380 2.1706 1.910 1.910 1.919 1.910 1.937 108,555 1.9196 -1.37%
2018-06-07 0 2.190 2.180 2.200 2.170 2.190 178,000 389,360 2.1874 1.937 1.928 1.946 1.919 1.937 201,278 1.9344 1.39%
2018-06-06 0 2.160 2.160 2.180 2.160 2.170 190,000 411,470 2.1656 1.910 1.910 1.928 1.910 1.919 214,848 1.9152 0.00%
2018-06-05 0 2.160 2.150 2.170 2.130 2.170 252,000 543,550 2.1569 1.910 1.901 1.919 1.884 1.919 284,956 1.9075 0.93%
2018-06-04 0 2.190 2.180 2.190 2.140 2.190 220,000 476,920 2.1678 1.893 1.884 1.893 1.849 1.893 254,584 1.8733 1.39%
2018-06-01 0 2.160 2.150 2.160 2.140 2.160 350,000 749,320 2.1409 1.867 1.858 1.867 1.849 1.867 405,019 1.8501 1.41%
2018-05-31 0 2.130 2.130 2.150 2.130 2.150 40,000 85,400 2.1350 1.841 1.841 1.858 1.841 1.858 46,288 1.8450 0.00%
2018-05-30 0 2.130 2.120 2.130 2.110 2.140 410,000 871,880 2.1265 1.841 1.832 1.841 1.823 1.849 474,451 1.8377 0.00%
2018-05-29 0 2.130 2.130 2.140 2.130 2.130 610,000 1,302,240 2.1348 1.841 1.841 1.849 1.841 1.841 705,891 1.8448 -0.93%
2018-05-28 0 2.150 2.140 2.150 2.130 2.150 248,000 530,640 2.1397 1.858 1.849 1.858 1.841 1.858 286,985 1.8490 0.94%
2018-05-25 0 2.130 2.120 2.130 2.120 2.140 98,000 208,760 2.1302 1.841 1.832 1.841 1.832 1.849 113,405 1.8408 0.47%
2018-05-24 0 2.120 2.120 2.150 2.120 2.150 70,000 149,520 2.1360 1.832 1.832 1.858 1.832 1.858 81,004 1.8458 -0.93%
2018-05-23 0 2.140 2.120 2.140 2.140 2.150 14,000 30,080 2.1486 1.849 1.832 1.849 1.849 1.858 16,201 1.8567 -0.47%
2018-05-21 0 2.150 2.120 2.150 2.120 2.170 286,000 612,440 2.1414 1.858 1.832 1.858 1.832 1.875 330,959 1.8505 0.94%
2018-05-18 0 2.130 2.110 2.130 2.100 2.130 370,000 781,700 2.1127 1.841 1.823 1.841 1.815 1.841 428,163 1.8257 0.95%
2018-05-17 0 2.110 2.110 2.120 2.110 2.140 54,000 114,840 2.1267 1.823 1.823 1.832 1.823 1.849 62,489 1.8378 -1.40%
2018-05-16 0 2.140 2.120 2.140 2.110 2.150 6,000 12,780 2.1300 1.849 1.832 1.849 1.823 1.858 6,943 1.8407 -0.47%
2018-05-15 0 2.150 2.120 2.150 2.120 2.160 136,000 290,000 2.1324 1.858 1.832 1.858 1.832 1.867 157,379 1.8427 0.47%
2018-05-14 0 2.140 2.120 2.140 2.120 2.140 130,000 276,960 2.1305 1.849 1.832 1.849 1.832 1.849 150,436 1.8411 0.47%
2018-05-11 0 2.130 2.130 2.150 2.120 2.150 128,000 271,840 2.1238 1.841 1.841 1.858 1.832 1.858 148,121 1.8353 0.47%
2018-05-10 0 2.120 2.110 2.150 2.090 2.150 372,000 780,080 2.0970 1.832 1.823 1.858 1.806 1.858 430,478 1.8121 -0.93%
2018-05-09 0 2.140 2.130 2.150 2.100 2.150 164,000 347,420 2.1184 1.849 1.841 1.858 1.815 1.858 189,780 1.8306 -0.47%
2018-05-08 0 2.150 2.140 2.180 2.140 2.180 52,000 111,960 2.1531 1.858 1.849 1.884 1.849 1.884 60,174 1.8606 0.00%
2018-05-07 0 2.150 2.140 2.160 2.120 2.160 68,000 145,440 2.1388 1.858 1.849 1.867 1.832 1.867 78,689 1.8483 0.00%
2018-05-04 0 2.150 2.150 2.170 2.110 2.190 136,000 292,880 2.1535 1.858 1.858 1.875 1.823 1.893 157,379 1.8610 0.00%
2018-05-03 0 2.150 2.140 2.170 2.140 2.150 46,000 98,580 2.1430 1.858 1.849 1.875 1.849 1.858 53,231 1.8519 0.47%
2018-05-02 0 2.140 2.140 2.160 2.140 2.150 8,000 17,160 2.1450 1.849 1.849 1.867 1.849 1.858 9,258 1.8536 0.00%
2018-04-30 0 2.140 2.140 2.160 2.140 2.180 660,000 1,420,180 2.1518 1.849 1.849 1.867 1.849 1.884 763,751 1.8595 0.00%
2018-04-27 0 2.140 2.140 2.150 2.130 2.180 874,000 1,886,200 2.1581 1.849 1.849 1.858 1.841 1.884 1,011,391 1.8650 -1.38%
2018-04-26 0 2.170 2.150 2.170 2.150 2.190 140,000 304,240 2.1731 1.875 1.858 1.875 1.858 1.893 162,008 1.8779 0.46%
2018-04-25 0 2.160 2.150 2.160 2.150 2.190 1,034,000 2,238,110 2.1645 1.867 1.858 1.867 1.858 1.893 1,196,543 1.8705 -0.92%
2018-04-24 0 2.180 2.170 2.180 2.140 2.180 350,000 758,980 2.1685 1.884 1.875 1.884 1.849 1.884 405,019 1.8739 0.93%
2018-04-23 0 2.160 2.140 2.160 2.120 2.190 790,000 1,701,820 2.1542 1.867 1.849 1.867 1.832 1.893 914,186 1.8616 0.00%
2018-04-20 0 2.160 2.150 2.160 2.160 2.180 2,178,000 4,711,860 2.1634 1.867 1.858 1.867 1.867 1.884 2,520,377 1.8695 -1.82%
2018-04-19 0 2.200 2.170 2.200 2.170 2.200 108,000 236,720 2.1919 1.901 1.875 1.901 1.875 1.901 124,977 1.8941 1.38%
2018-04-18 0 2.170 2.160 2.190 2.160 2.180 320,000 694,380 2.1699 1.875 1.867 1.893 1.867 1.884 370,303 1.8752 0.46%
2018-04-17 0 2.160 2.160 2.170 2.160 2.190 196,000 425,240 2.1696 1.867 1.867 1.875 1.867 1.893 226,811 1.8749 -0.92%
2018-04-16 0 2.180 2.160 2.200 2.160 2.200 402,000 872,700 2.1709 1.884 1.867 1.901 1.867 1.901 465,194 1.8760 -0.46%
2018-04-13 0 2.190 2.180 2.190 2.170 2.190 156,000 340,980 2.1858 1.893 1.884 1.893 1.875 1.893 180,523 1.8888 0.00%
2018-04-12 0 2.190 2.170 2.200 2.170 2.200 312,000 680,580 2.1813 1.893 1.875 1.901 1.875 1.901 361,046 1.8850 0.00%
2018-04-11 0 2.190 2.180 2.200 2.170 2.200 180,000 393,780 2.1877 1.893 1.884 1.901 1.875 1.901 208,296 1.8905 -0.45%
2018-04-10 0 2.200 2.180 2.200 2.180 2.210 506,000 1,106,240 2.1862 1.901 1.884 1.901 1.884 1.910 585,542 1.8893 0.00%
2018-04-09 0 2.200 2.170 2.200 2.150 2.210 182,000 397,220 2.1825 1.901 1.875 1.901 1.858 1.910 210,610 1.8860 0.00%
2018-04-06 0 2.200 2.150 2.200 2.130 2.200 574,000 1,244,700 2.1685 1.901 1.858 1.901 1.841 1.901 664,232 1.8739 3.29%
2018-04-04 0 2.130 2.130 2.140 2.110 2.220 754,000 1,636,960 2.1710 1.841 1.841 1.849 1.823 1.918 872,527 1.8761 -1.39%
2018-04-03 0 2.160 2.150 2.160 2.140 2.210 212,000 457,020 2.1558 1.867 1.858 1.867 1.849 1.910 245,326 1.8629 0.47%
2018-03-29 0 2.150 2.150 2.210 2.150 2.240 450,000 975,480 2.1677 1.858 1.858 1.910 1.858 1.936 520,739 1.8733 -2.71%
2018-03-28 0 2.210 2.200 2.220 2.180 2.250 716,000 1,582,520 2.2102 1.910 1.901 1.918 1.884 1.944 828,554 1.9100 0.45%
2018-03-27 0 2.200 2.190 2.210 2.160 2.220 278,000 608,120 2.1875 1.901 1.893 1.910 1.867 1.918 321,701 1.8903 1.38%
2018-03-26 0 2.170 2.170 2.200 2.150 2.200 172,000 372,760 2.1672 1.875 1.875 1.901 1.858 1.901 199,038 1.8728 -0.46%
2018-03-23 0 2.180 2.180 2.190 2.180 2.280 294,000 650,140 2.2114 1.884 1.884 1.893 1.884 1.970 340,216 1.9110 -1.36%
2018-03-22 0 2.210 2.210 2.230 2.190 2.230 982,000 2,164,160 2.2038 1.910 1.910 1.927 1.893 1.927 1,136,368 1.9045 -1.34%
2018-03-21 0 2.240 2.230 2.240 2.240 2.310 370,000 831,780 2.2481 1.936 1.927 1.936 1.936 1.996 428,163 1.9427 -2.18%
2018-03-20 0 2.290 2.270 2.290 - - 0 0 - 1.979 1.962 1.979 - - 0 - 0.00%
2018-03-19 0 2.290 2.270 2.300 2.290 2.310 56,000 128,640 2.2971 1.979 1.962 1.988 1.979 1.996 64,803 1.9851 0.88%
2018-03-16 0 2.270 2.250 2.310 2.270 2.320 224,657 518,151 2.3064 1.962 1.944 1.996 1.962 2.005 259,973 1.9931 -2.99%
2018-03-15 0 2.340 2.310 2.340 2.240 2.340 318,000 733,960 2.3081 2.022 1.996 2.022 1.936 2.022 367,989 1.9945 3.54%
2018-03-14 0 2.260 2.240 2.250 2.230 2.260 282,000 633,680 2.2471 1.953 1.936 1.944 1.927 1.953 326,330 1.9418 1.80%
2018-03-13 0 2.220 2.220 2.230 2.200 2.240 892,000 1,980,660 2.2205 1.918 1.918 1.927 1.901 1.936 1,032,221 1.9188 -0.45%
2018-03-12 0 2.230 2.220 2.240 2.200 2.250 236,000 525,500 2.2267 1.927 1.918 1.936 1.901 1.944 273,099 1.9242 1.36%
2018-03-09 0 2.200 2.200 2.230 2.190 2.250 238,000 524,280 2.2029 1.901 1.901 1.927 1.893 1.944 275,413 1.9036 -1.35%
2018-03-08 0 2.230 2.230 2.240 2.220 2.250 152,000 338,280 2.2255 1.927 1.927 1.936 1.918 1.944 175,894 1.9232 0.90%
2018-03-07 0 2.210 2.210 2.230 2.210 2.230 32,000 71,240 2.2263 1.910 1.910 1.927 1.910 1.927 37,030 1.9238 0.00%
2018-03-06 0 2.210 2.210 2.220 2.180 2.210 170,000 372,480 2.1911 1.910 1.910 1.918 1.884 1.910 196,724 1.8934 0.45%
2018-03-05 0 2.200 2.180 2.200 2.180 2.220 244,000 539,940 2.2129 1.901 1.884 1.901 1.884 1.918 282,356 1.9123 -0.90%
2018-03-02 0 2.220 2.210 2.220 2.210 2.230 34,000 75,560 2.2224 1.918 1.910 1.918 1.910 1.927 39,345 1.9205 -0.45%
2018-03-01 0 2.230 2.230 2.240 2.220 2.240 338,000 756,600 2.2385 1.927 1.927 1.936 1.918 1.936 391,133 1.9344 -1.76%
2018-02-28 0 2.270 2.270 2.300 2.220 2.290 192,000 431,120 2.2454 1.962 1.962 1.988 1.918 1.979 222,182 1.9404 -0.87%
2018-02-27 0 2.290 2.290 2.310 2.280 2.320 170,000 391,140 2.3008 1.979 1.979 1.996 1.970 2.005 196,724 1.9883 -1.29%
2018-02-26 0 2.320 2.310 2.320 2.300 2.350 74,000 171,640 2.3195 2.005 1.996 2.005 1.988 2.031 85,633 2.0044 0.87%
2018-02-23 0 2.300 2.300 2.340 2.300 2.340 90,000 208,880 2.3209 1.988 1.988 2.022 1.988 2.022 104,148 2.0056 0.00%
2018-02-22 0 2.300 2.300 2.340 2.290 2.330 151,000 348,860 2.3103 1.988 1.988 2.022 1.979 2.013 174,737 1.9965 0.00%
2018-02-21 0 2.300 2.300 2.320 2.210 2.320 312,000 711,620 2.2808 1.988 1.988 2.005 1.910 2.005 361,046 1.9710 1.32%
2018-02-20 0 2.270 2.250 2.280 2.210 2.270 102,000 227,420 2.2296 1.962 1.944 1.970 1.910 1.962 118,034 1.9267 0.44%
2018-02-15 0 2.260 2.230 2.290 2.220 2.260 148,000 333,120 2.2508 1.953 1.927 1.979 1.918 1.953 171,265 1.9451 0.44%
2018-02-14 0 2.250 2.250 2.290 2.230 2.300 184,000 416,600 2.2641 1.944 1.944 1.979 1.927 1.988 212,924 1.9566 0.00%
2018-02-13 0 2.250 2.230 2.250 2.210 2.270 134,000 298,980 2.2312 1.944 1.927 1.944 1.910 1.962 155,065 1.9281 2.27%
2018-02-12 0 2.200 2.200 2.220 2.190 2.250 270,000 598,020 2.2149 1.901 1.901 1.918 1.893 1.944 312,443 1.9140 0.46%
2018-02-09 0 2.190 2.170 2.210 2.120 2.240 1,090,000 2,368,100 2.1726 1.893 1.875 1.910 1.832 1.936 1,261,346 1.8774 -3.95%
2018-02-08 0 2.280 2.260 2.300 2.240 2.340 408,000 925,210 2.2677 1.970 1.953 1.988 1.936 2.022 472,137 1.9596 0.44%
2018-02-07 0 2.270 2.270 2.300 2.260 2.440 534,000 1,259,480 2.3586 1.962 1.962 1.988 1.953 2.109 617,944 2.0382 -2.99%
2018-02-06 0 2.340 2.340 2.360 2.230 2.430 2,968,000 6,860,760 2.3116 2.022 2.022 2.039 1.927 2.100 3,434,564 1.9976 -5.26%
2018-02-05 0 2.470 2.450 2.480 2.390 2.490 782,000 1,901,240 2.4313 2.134 2.117 2.143 2.065 2.152 904,929 2.1010 -1.98%
2018-02-02 0 2.520 2.500 2.530 2.460 2.530 666,000 1,666,000 2.5015 2.178 2.160 2.186 2.126 2.186 770,694 2.1617 0.00%
2018-02-01 0 2.520 2.500 2.530 2.470 2.540 662,000 1,659,040 2.5061 2.178 2.160 2.186 2.134 2.195 766,065 2.1657 0.80%
2018-01-31 0 2.500 2.500 2.520 2.480 2.520 460,000 1,151,840 2.5040 2.160 2.160 2.178 2.143 2.178 532,311 2.1638 0.00%
2018-01-30 0 2.500 2.480 2.500 2.440 2.580 420,000 1,061,080 2.5264 2.160 2.143 2.160 2.109 2.230 486,023 2.1832 -0.79%
2018-01-29 0 2.520 2.510 2.520 2.480 2.560 628,000 1,587,040 2.5271 2.178 2.169 2.178 2.143 2.212 726,720 2.1838 0.40%
2018-01-26 0 2.510 2.500 2.510 2.490 2.580 718,000 1,836,840 2.5583 2.169 2.160 2.169 2.152 2.230 830,868 2.2107 -0.40%
2018-01-25 0 2.520 2.520 2.550 2.460 2.560 1,529,000 3,843,230 2.5136 2.178 2.178 2.204 2.126 2.212 1,769,356 2.1721 2.02%
2018-01-24 0 2.470 2.460 2.470 2.410 2.480 784,000 1,928,460 2.4598 2.134 2.126 2.134 2.083 2.143 907,243 2.1256 2.49%
2018-01-23 0 2.410 2.410 2.430 2.400 2.440 1,205,000 2,911,560 2.4162 2.083 2.083 2.100 2.074 2.109 1,394,424 2.0880 0.00%
2018-01-22 0 2.410 2.400 2.410 2.400 2.430 430,000 1,039,740 2.4180 2.083 2.074 2.083 2.074 2.100 497,595 2.0895 -0.41%
2018-01-19 0 2.420 2.380 2.420 2.360 2.420 666,000 1,589,740 2.3870 2.091 2.057 2.091 2.039 2.091 770,694 2.0627 1.68%
2018-01-18 0 2.380 2.370 2.380 2.340 2.410 636,000 1,507,300 2.3700 2.057 2.048 2.057 2.022 2.083 735,978 2.0480 0.00%
2018-01-17 0 2.380 2.360 2.390 2.350 2.390 498,000 1,179,520 2.3685 2.057 2.039 2.065 2.031 2.065 576,285 2.0468 0.42%
2018-01-16 0 2.370 2.370 2.380 2.350 2.390 21,866,000 51,612,420 2.3604 2.048 2.048 2.057 2.031 2.065 25,303,291 2.0398 0.00%
2018-01-15 0 2.370 2.370 2.380 2.370 2.450 1,256,000 3,013,440 2.3992 2.048 2.048 2.057 2.048 2.117 1,453,441 2.0733 -1.66%
2018-01-12 0 2.410 2.400 2.410 2.390 2.410 4,204,000 10,092,720 2.4007 2.083 2.074 2.083 2.065 2.083 4,864,860 2.0746 0.42%
2018-01-11 0 2.400 2.400 2.410 2.370 2.410 1,774,000 4,252,820 2.3973 2.074 2.074 2.083 2.048 2.083 2,052,869 2.0716 0.42%
2018-01-10 0 2.390 2.370 2.400 2.340 2.400 1,386,000 3,303,480 2.3835 2.065 2.048 2.074 2.022 2.074 1,603,876 2.0597 -0.42%
2018-01-09 0 2.400 2.380 2.400 2.370 2.400 976,000 2,331,940 2.3893 2.074 2.057 2.074 2.048 2.074 1,129,425 2.0647 0.00%
2018-01-08 0 2.400 2.370 2.400 2.330 2.400 944,000 2,245,840 2.3791 2.074 2.048 2.074 2.013 2.074 1,092,395 2.0559 0.00%
2018-01-05 0 2.400 2.390 2.400 2.390 2.420 2,024,000 4,875,020 2.4086 2.074 2.065 2.074 2.065 2.091 2,342,169 2.0814 -0.41%
2018-01-04 0 2.410 2.390 2.420 2.370 2.460 7,550,000 18,338,240 2.4289 2.083 2.065 2.091 2.048 2.126 8,736,845 2.0990 0.84%
2018-01-03 0 2.390 2.330 2.400 2.330 2.400 1,822,000 4,276,780 2.3473 2.065 2.013 2.074 2.013 2.074 2,108,415 2.0284 1.27%
2018-01-02 0 2.360 2.350 2.370 2.250 2.360 1,988,000 4,627,340 2.3276 2.039 2.031 2.048 1.944 2.039 2,300,510 2.0114 4.42%
2017-12-29 0 2.260 2.260 2.310 2.260 2.340 496,000 1,148,200 2.3149 1.953 1.953 1.996 1.953 2.022 573,970 2.0005 -3.83%
2017-12-28 0 2.350 2.340 2.350 2.340 2.350 230,000 540,020 2.3479 2.031 2.022 2.031 2.022 2.031 266,156 2.0290 0.00%
2017-12-27 0 2.350 2.340 2.350 2.330 2.380 880,000 2,066,600 2.3484 2.031 2.022 2.031 2.013 2.057 1,018,334 2.0294 3.07%
2017-12-22 0 2.280 2.250 2.280 2.250 2.300 612,000 1,386,580 2.2657 1.970 1.944 1.970 1.944 1.988 708,205 1.9579 -0.87%
2017-12-21 0 2.300 2.280 2.300 2.280 2.300 506,000 1,160,500 2.2935 1.988 1.970 1.988 1.970 1.988 585,542 1.9819 1.32%
2017-12-20 0 2.270 2.270 2.290 2.250 2.310 1,540,000 3,527,600 2.2906 1.962 1.962 1.979 1.944 1.996 1,782,085 1.9795 0.89%
2017-12-19 0 2.250 2.250 2.270 2.140 2.260 1,968,000 4,346,760 2.2087 1.944 1.944 1.962 1.849 1.953 2,277,366 1.9087 2.74%
2017-12-18 0 2.190 2.160 2.190 2.140 2.210 1,016,000 2,217,280 2.1824 1.893 1.867 1.893 1.849 1.910 1,175,713 1.8859 1.39%
2017-12-15 0 2.160 2.130 2.160 2.110 2.180 536,000 1,152,800 2.1507 1.867 1.841 1.867 1.823 1.884 620,258 1.8586 2.37%
2017-12-14 0 2.110 2.110 2.130 2.110 2.160 612,000 1,314,300 2.1475 1.823 1.823 1.841 1.823 1.867 708,205 1.8558 -0.94%
2017-12-13 0 2.130 2.130 2.140 2.080 2.130 418,000 882,700 2.1117 1.841 1.841 1.849 1.797 1.841 483,709 1.8249 0.47%
2017-12-12 0 2.120 2.120 2.140 2.030 2.140 608,000 1,264,280 2.0794 1.832 1.832 1.849 1.754 1.849 703,576 1.7969 3.92%
2017-12-11 0 2.040 2.040 2.050 2.010 2.070 865,000 1,776,470 2.0537 1.763 1.763 1.772 1.737 1.789 1,000,976 1.7747 1.49%
2017-12-08 0 2.010 2.010 2.040 2.000 2.050 358,000 725,820 2.0274 1.737 1.737 1.763 1.728 1.772 414,277 1.7520 0.00%
2017-12-07 0 2.010 2.010 2.030 2.000 2.020 240,000 481,480 2.0062 1.737 1.737 1.754 1.728 1.746 277,728 1.7336 0.50%
2017-12-06 0 2.000 2.000 2.030 2.000 2.040 540,000 1,091,280 2.0209 1.728 1.728 1.754 1.728 1.763 624,887 1.7464 -1.48%
2017-12-05 0 2.030 2.030 2.040 2.010 2.050 182,000 372,180 2.0449 1.754 1.754 1.763 1.737 1.772 210,610 1.7672 0.50%
2017-12-04 0 2.020 2.020 2.030 2.020 2.050 94,000 190,760 2.0294 1.746 1.746 1.754 1.746 1.772 108,777 1.7537 0.50%
2017-12-01 0 2.010 2.020 2.040 2.010 2.020 42,000 84,460 2.0110 1.737 1.746 1.763 1.737 1.746 48,602 1.7378 -1.95%
2017-11-30 0 2.050 2.010 2.050 2.000 2.050 296,000 593,000 2.0034 1.772 1.737 1.772 1.728 1.772 342,531 1.7312 1.99%
2017-11-29 0 2.010 2.010 2.020 2.010 2.020 214,000 431,460 2.0162 1.737 1.737 1.746 1.737 1.746 247,640 1.7423 -0.50%
2017-11-28 0 2.020 2.020 2.050 2.020 2.050 100,000 203,240 2.0324 1.746 1.746 1.772 1.746 1.772 115,720 1.7563 -1.46%
2017-11-27 0 2.050 2.030 2.050 2.030 2.050 70,000 143,180 2.0454 1.772 1.754 1.772 1.754 1.772 81,004 1.7676 0.00%
2017-11-24 0 2.050 2.040 2.050 2.050 2.050 12,000 24,600 2.0500 1.772 1.763 1.772 1.772 1.772 13,886 1.7715 0.00%
2017-11-23 0 2.050 2.050 2.060 2.030 2.060 138,000 283,160 2.0519 1.772 1.772 1.780 1.754 1.780 159,693 1.7731 0.49%
2017-11-22 0 2.040 2.030 2.040 2.000 2.040 1,134,000 2,301,940 2.0299 1.763 1.754 1.763 1.728 1.763 1,312,263 1.7542 2.00%
2017-11-21 0 2.000 2.000 2.010 1.990 2.010 290,000 580,600 2.0021 1.728 1.728 1.737 1.720 1.737 335,587 1.7301 -0.50%
2017-11-20 0 2.010 1.990 2.080 1.990 2.080 1,342,000 2,685,060 2.0008 1.737 1.720 1.797 1.720 1.797 1,552,960 1.7290 0.00%
2017-11-17 0 2.010 2.010 2.030 2.000 2.030 818,000 1,647,840 2.0145 1.737 1.737 1.754 1.728 1.754 946,588 1.7408 -0.50%
2017-11-16 0 2.020 2.020 2.040 2.000 2.040 1,584,000 3,211,400 2.0274 1.746 1.746 1.763 1.728 1.763 1,833,002 1.7520 -1.46%
2017-11-15 0 2.050 2.040 2.060 2.040 2.080 309,000 633,730 2.0509 1.772 1.763 1.780 1.763 1.797 357,574 1.7723 -1.44%
2017-11-14 0 2.080 2.050 2.080 2.050 2.090 128,000 265,360 2.0731 1.797 1.772 1.797 1.772 1.806 148,121 1.7915 0.00%
2017-11-13 0 2.080 2.070 2.100 2.070 2.090 218,000 452,740 2.0768 1.797 1.789 1.815 1.789 1.806 252,269 1.7947 -0.48%
2017-11-10 0 2.090 2.080 2.100 2.080 2.090 228,000 476,000 2.0877 1.806 1.797 1.815 1.797 1.806 263,841 1.8041 0.00%
2017-11-09 0 2.090 2.090 2.100 2.080 2.110 156,000 326,400 2.0923 1.806 1.806 1.815 1.797 1.823 180,523 1.8081 -0.95%
2017-11-08 0 2.110 2.090 2.110 2.090 2.120 282,000 591,600 2.0979 1.823 1.806 1.823 1.806 1.832 326,330 1.8129 0.00%
2017-11-07 0 2.110 2.100 2.120 2.090 2.130 410,000 865,380 2.1107 1.823 1.815 1.832 1.806 1.841 474,451 1.8240 0.00%
2017-11-06 0 2.110 2.100 2.110 2.080 2.110 376,000 786,820 2.0926 1.823 1.815 1.823 1.797 1.823 435,106 1.8083 0.48%
2017-11-03 0 2.100 2.100 2.110 2.090 2.110 218,000 457,480 2.0985 1.815 1.815 1.823 1.806 1.823 252,269 1.8135 0.00%
2017-11-02 0 2.100 2.090 2.110 2.100 2.160 594,000 1,260,800 2.1226 1.815 1.806 1.823 1.815 1.867 687,376 1.8342 -1.87%
2017-11-01 0 2.140 2.120 2.140 2.080 2.170 950,000 2,026,200 2.1328 1.849 1.832 1.849 1.797 1.875 1,099,338 1.8431 1.42%
2017-10-31 0 2.110 2.100 2.110 2.070 2.110 492,000 1,026,260 2.0859 1.823 1.815 1.823 1.789 1.823 569,341 1.8025 0.96%
2017-10-30 0 2.090 2.090 2.120 2.090 2.140 570,000 1,203,080 2.1107 1.806 1.806 1.832 1.806 1.849 659,603 1.8239 -2.79%
2017-10-27 0 2.150 2.140 2.150 2.130 2.160 76,000 163,260 2.1482 1.858 1.849 1.858 1.841 1.867 87,947 1.8563 0.47%
2017-10-26 0 2.140 2.140 2.150 2.140 2.160 340,000 731,040 2.1501 1.849 1.849 1.858 1.849 1.867 393,447 1.8580 -1.38%
2017-10-25 0 2.170 2.160 2.170 2.140 2.180 440,000 947,090 2.1525 1.875 1.867 1.875 1.849 1.884 509,167 1.8601 0.00%
2017-10-24 0 2.170 2.160 2.170 2.150 2.180 242,000 522,760 2.1602 1.875 1.867 1.875 1.858 1.884 280,042 1.8667 1.40%
2017-10-23 0 2.140 2.140 2.150 2.140 2.170 178,000 382,440 2.1485 1.849 1.849 1.858 1.849 1.875 205,981 1.8567 -1.38%
2017-10-20 0 2.170 2.150 2.180 2.170 2.170 8,000 17,360 2.1700 1.875 1.858 1.884 1.875 1.875 9,258 1.8752 -0.46%
2017-10-19 0 2.180 2.160 2.180 2.150 2.200 358,000 781,360 2.1826 1.884 1.867 1.884 1.858 1.901 414,277 1.8861 0.00%
2017-10-18 0 2.180 2.170 2.180 2.160 2.220 230,000 504,500 2.1935 1.884 1.875 1.884 1.867 1.918 266,156 1.8955 0.93%
2017-10-17 0 2.160 2.160 2.180 2.150 2.160 70,000 151,180 2.1597 1.867 1.867 1.884 1.858 1.867 81,004 1.8663 0.47%
2017-10-16 0 2.150 2.140 2.180 2.130 2.150 1,160,000 2,482,000 2.1397 1.858 1.849 1.884 1.841 1.858 1,342,350 1.8490 0.00%
2017-10-13 0 2.150 2.140 2.150 2.130 2.190 66,000 142,420 2.1579 1.858 1.849 1.858 1.841 1.893 76,375 1.8647 -1.83%
2017-10-12 0 2.190 2.190 2.220 2.190 2.200 50,000 109,600 2.1920 1.893 1.893 1.918 1.893 1.901 57,860 1.8942 0.00%
2017-10-11 0 2.190 2.190 2.220 2.190 2.230 230,000 507,340 2.2058 1.893 1.893 1.918 1.893 1.927 266,156 1.9062 -1.35%
2017-10-10 0 2.220 2.200 2.230 2.130 2.230 384,000 837,580 2.1812 1.918 1.901 1.927 1.841 1.927 444,364 1.8849 3.26%
2017-10-09 0 2.150 2.130 2.170 2.120 2.160 434,000 930,340 2.1436 1.858 1.841 1.875 1.832 1.867 502,224 1.8524 -0.92%
2017-10-06 0 2.170 2.170 2.200 2.130 2.210 516,000 1,123,540 2.1774 1.875 1.875 1.901 1.841 1.910 597,114 1.8816 -2.25%
2017-10-04 0 2.220 2.220 2.240 2.200 2.250 50,000 110,700 2.2140 1.918 1.918 1.936 1.901 1.944 57,860 1.9132 0.00%
2017-10-03 0 2.220 2.200 2.230 2.170 2.240 276,366 611,117 2.2113 1.918 1.901 1.927 1.875 1.936 319,810 1.9109 1.83%
2017-09-29 0 2.180 2.150 2.200 2.180 2.230 99,175 217,473 2.1928 1.884 1.858 1.901 1.884 1.927 114,765 1.8949 -0.46%
2017-09-28 0 2.190 2.180 2.200 2.190 2.220 128,000 281,480 2.1991 1.893 1.884 1.901 1.893 1.918 148,121 1.9003 -2.67%
2017-09-27 0 2.250 2.240 2.250 2.160 2.270 224,000 492,620 2.1992 1.944 1.936 1.944 1.867 1.962 259,212 1.9004 3.21%
2017-09-26 0 2.180 2.180 2.200 2.180 2.240 362,000 793,860 2.1930 1.884 1.884 1.901 1.884 1.936 418,906 1.8951 -2.68%
2017-09-25 0 2.240 2.230 2.240 2.180 2.300 516,000 1,163,340 2.2545 1.936 1.927 1.936 1.884 1.988 597,114 1.9483 0.00%
2017-09-22 0 2.240 2.230 2.260 2.220 2.330 881,790 2,004,933 2.2737 1.936 1.927 1.953 1.918 2.013 1,020,406 1.9648 -3.03%
2017-09-21 0 2.310 2.290 2.310 2.260 2.350 722,000 1,662,120 2.3021 1.996 1.979 1.996 1.953 2.031 835,497 1.9894 -1.28%
2017-09-20 0 2.340 2.330 2.360 2.340 2.390 672,000 1,586,740 2.3612 2.022 2.013 2.039 2.022 2.065 777,637 2.0405 -0.85%
2017-09-19 0 2.360 2.360 2.370 2.360 2.450 212,000 504,960 2.3819 2.039 2.039 2.048 2.039 2.117 245,326 2.0583 -1.67%
2017-09-18 0 2.400 2.390 2.400 2.380 2.400 660,000 1,582,860 2.3983 2.074 2.065 2.074 2.057 2.074 763,751 2.0725 0.00%
2017-09-15 0 2.400 2.410 2.430 2.370 2.430 776,000 1,866,320 2.4051 2.074 2.083 2.100 2.048 2.100 897,986 2.0783 -2.83%
2017-09-14 0 2.470 2.440 2.470 2.370 2.480 434,000 1,051,460 2.4227 2.134 2.109 2.134 2.048 2.143 502,224 2.0936 2.07%
2017-09-13 0 2.420 2.420 2.430 2.400 2.440 178,000 431,120 2.4220 2.091 2.091 2.100 2.074 2.109 205,981 2.0930 0.41%
2017-09-12 0 2.410 2.400 2.440 2.410 2.440 164,000 396,620 2.4184 2.083 2.074 2.109 2.083 2.109 189,780 2.0899 -1.23%
2017-09-11 0 2.440 2.440 2.470 2.400 2.480 314,000 770,300 2.4532 2.109 2.109 2.134 2.074 2.143 363,360 2.1199 -1.61%
2017-09-08 0 2.480 2.450 2.490 2.460 2.530 696,004 1,732,269 2.4889 2.143 2.117 2.152 2.126 2.186 805,414 2.1508 -1.20%
2017-09-07 0 2.510 2.500 2.510 2.490 2.540 610,000 1,532,580 2.5124 2.169 2.160 2.169 2.152 2.195 705,891 2.1711 1.21%
2017-09-06 0 2.480 2.480 2.500 2.420 2.480 2,728,000 6,675,900 2.4472 2.143 2.143 2.160 2.091 2.143 3,156,836 2.1147 2.48%
2017-09-05 0 2.420 2.400 2.430 2.390 2.420 2,212,000 5,316,380 2.4034 2.091 2.074 2.100 2.065 2.091 2,559,722 2.0769 0.83%
2017-09-04 0 2.400 2.390 2.400 2.360 2.420 804,000 1,925,000 2.3943 2.074 2.065 2.074 2.039 2.091 930,387 2.0690 -0.41%
2017-09-01 0 2.410 2.380 2.410 2.340 2.420 1,754,000 4,205,640 2.3977 2.083 2.057 2.083 2.022 2.091 2,029,725 2.0720 4.78%
2017-08-31 0 2.300 2.300 2.350 2.270 2.400 7,551,058 17,843,852 2.3631 1.988 1.988 2.031 1.962 2.074 8,738,069 2.0421 0.00%
2017-08-30 0 2.300 2.300 2.340 2.300 2.450 424,000 995,780 2.3485 1.988 1.988 2.022 1.988 2.117 490,652 2.0295 -4.17%
2017-08-29 0 2.400 2.400 2.420 2.330 2.450 4,944,000 11,846,080 2.3961 2.074 2.074 2.091 2.013 2.117 5,721,187 2.0706 0.00%
2017-08-28 0 2.400 2.380 2.410 2.340 2.550 1,841,000 4,436,450 2.4098 2.074 2.057 2.083 2.022 2.204 2,130,402 2.0824 -2.04%
2017-08-25 0 2.450 2.440 2.450 2.320 2.600 2,814,000 6,883,920 2.4463 2.117 2.109 2.117 2.005 2.247 3,256,355 2.1140 4.70%
2017-08-24 0 2.340 2.340 2.350 2.260 2.370 3,280,000 7,633,960 2.3274 2.022 2.022 2.031 1.953 2.048 3,795,609 2.0113 1.74%
2017-08-22 0 2.300 2.300 2.310 2.220 2.320 4,608,000 10,455,620 2.2690 1.988 1.988 1.996 1.918 2.005 5,332,368 1.9608 3.14%
2017-08-21 0 2.230 2.210 2.230 2.100 2.240 1,914,000 4,190,580 2.1894 1.927 1.910 1.927 1.815 1.936 2,214,877 1.8920 5.19%
2017-08-18 0 2.120 2.090 2.140 2.100 2.150 256,000 545,180 2.1296 1.832 1.806 1.849 1.815 1.858 296,243 1.8403 -0.93%
2017-08-17 0 2.140 2.130 2.150 2.090 2.180 802,000 1,716,300 2.1400 1.849 1.841 1.858 1.806 1.884 928,073 1.8493 0.47%
2017-08-16 0 2.130 2.090 2.130 2.090 2.140 480,000 1,011,620 2.1075 1.841 1.806 1.841 1.806 1.849 555,455 1.8212 1.43%
2017-08-15 0 2.100 2.100 2.110 2.090 2.140 340,000 718,120 2.1121 1.815 1.815 1.823 1.806 1.849 393,447 1.8252 0.00%
2017-08-14 0 2.100 2.100 2.110 2.100 2.120 136,000 286,380 2.1057 1.815 1.815 1.823 1.815 1.832 157,379 1.8197 -0.47%
2017-08-11 0 2.110 2.080 2.110 2.060 2.110 586,000 1,219,240 2.0806 1.823 1.797 1.823 1.780 1.823 678,118 1.7980 -1.40%
2017-08-10 0 2.140 2.120 2.140 2.080 2.140 354,000 745,440 2.1058 1.849 1.832 1.849 1.797 1.849 409,648 1.8197 0.94%
2017-08-09 0 2.120 2.120 2.130 2.110 2.140 740,000 1,570,020 2.1216 1.832 1.832 1.841 1.823 1.849 856,327 1.8334 -1.40%
2017-08-08 0 2.150 2.140 2.150 2.130 2.180 1,032,000 2,219,360 2.1505 1.858 1.849 1.858 1.841 1.884 1,194,228 1.8584 -0.92%
2017-08-07 0 2.170 2.160 2.170 2.130 2.170 1,258,000 2,706,720 2.1516 1.875 1.867 1.875 1.841 1.875 1,455,755 1.8593 2.84%
2017-08-04 0 2.110 2.100 2.110 2.070 2.120 1,116,000 2,343,080 2.0995 1.823 1.815 1.823 1.789 1.832 1,291,433 1.8143 1.44%
2017-08-03 0 2.080 2.080 2.090 2.060 2.100 538,000 1,121,540 2.0846 1.797 1.797 1.806 1.780 1.815 622,573 1.8015 0.97%
2017-08-02 0 2.060 2.060 2.070 2.050 2.080 558,000 1,149,100 2.0593 1.780 1.780 1.789 1.772 1.797 645,716 1.7796 -0.96%
2017-08-01 0 2.080 2.080 2.090 2.070 2.110 1,582,000 3,292,840 2.0814 1.797 1.797 1.806 1.789 1.823 1,830,687 1.7987 0.00%
2017-07-31 0 2.080 2.080 2.090 2.060 2.110 836,000 1,739,780 2.0811 1.797 1.797 1.806 1.780 1.823 967,418 1.7984 0.48%
2017-07-28 0 2.070 2.060 2.070 2.050 2.070 300,000 618,140 2.0605 1.789 1.780 1.789 1.772 1.789 347,159 1.7806 -0.96%
2017-07-27 0 2.090 2.080 2.090 2.060 2.100 222,000 461,140 2.0772 1.806 1.797 1.806 1.780 1.815 256,898 1.7950 -0.48%
2017-07-26 0 2.100 2.100 2.110 2.060 2.110 402,000 839,460 2.0882 1.815 1.815 1.823 1.780 1.823 465,194 1.8045 -0.47%
2017-07-25 0 2.110 2.100 2.110 2.040 2.110 660,000 1,375,220 2.0837 1.823 1.815 1.823 1.763 1.823 763,751 1.8006 1.93%
2017-07-24 0 2.070 2.080 2.090 2.030 2.090 586,000 1,207,580 2.0607 1.789 1.797 1.806 1.754 1.806 678,118 1.7808 0.98%
2017-07-21 0 2.050 2.040 2.050 2.020 2.060 257,200 526,720 2.0479 1.772 1.763 1.772 1.746 1.780 297,631 1.7697 0.00%
2017-07-20 0 2.050 2.040 2.050 2.030 2.050 257,200 524,540 2.0394 1.772 1.763 1.772 1.754 1.772 297,631 1.7624 0.00%
2017-07-19 0 2.050 2.050 2.060 2.040 2.080 312,000 641,160 2.0550 1.772 1.772 1.780 1.763 1.797 361,046 1.7758 -0.49%
2017-07-18 0 2.060 2.050 2.080 2.020 2.070 1,024,000 2,093,460 2.0444 1.780 1.772 1.797 1.746 1.789 1,184,971 1.7667 -0.96%
2017-07-17 0 2.080 2.080 2.090 2.070 2.100 282,000 587,900 2.0848 1.797 1.797 1.806 1.789 1.815 326,330 1.8016 0.00%
2017-07-14 0 2.080 2.060 2.080 2.060 2.100 476,000 991,420 2.0828 1.797 1.780 1.797 1.780 1.815 550,826 1.7999 0.48%
2017-07-13 0 2.070 2.060 2.080 2.070 2.100 420,000 877,760 2.0899 1.789 1.780 1.797 1.789 1.815 486,023 1.8060 -1.43%
2017-07-12 0 2.100 2.080 2.100 2.080 2.110 518,000 1,083,860 2.0924 1.815 1.797 1.815 1.797 1.823 599,429 1.8082 -0.47%
2017-07-11 0 2.110 2.090 2.120 2.070 2.120 782,000 1,641,900 2.0996 1.823 1.806 1.832 1.789 1.832 904,929 1.8144 0.96%
2017-07-10 0 2.090 2.080 2.090 2.070 2.090 942,000 1,960,560 2.0813 1.806 1.797 1.806 1.789 1.806 1,090,081 1.7985 0.00%
2017-07-07 0 2.090 2.090 2.120 2.050 2.130 862,000 1,785,420 2.0713 1.806 1.806 1.832 1.772 1.841 997,505 1.7899 0.48%
2017-07-06 0 2.080 2.070 2.080 2.060 2.100 1,658,000 3,447,680 2.0794 1.797 1.789 1.797 1.780 1.815 1,918,634 1.7969 0.48%
2017-07-05 0 2.070 2.070 2.080 2.070 2.090 1,030,000 2,140,500 2.0782 1.789 1.789 1.797 1.789 1.806 1,191,914 1.7959 0.00%
2017-07-04 0 2.070 2.080 2.090 2.060 2.120 1,112,000 2,326,640 2.0923 1.789 1.797 1.806 1.780 1.832 1,286,804 1.8081 -1.43%
2017-07-03 0 2.100 2.110 2.120 2.080 2.130 638,000 1,342,620 2.1044 1.815 1.823 1.832 1.797 1.841 738,292 1.8185 0.00%
2017-06-30 0 2.100 2.070 2.120 2.050 2.110 772,000 1,609,560 2.0849 1.815 1.789 1.832 1.772 1.823 893,357 1.8017 0.48%
2017-06-29 0 2.090 2.060 2.090 2.050 2.100 1,372,000 2,835,020 2.0663 1.806 1.780 1.806 1.772 1.815 1,587,676 1.7856 1.46%
2017-06-28 0 2.060 2.050 2.060 2.050 2.070 638,000 1,314,160 2.0598 1.780 1.772 1.780 1.772 1.789 738,292 1.7800 0.00%
2017-06-27 0 2.060 2.060 2.070 2.060 2.120 3,224,000 6,677,900 2.0713 1.780 1.780 1.789 1.780 1.832 3,730,806 1.7899 -2.37%
2017-06-26 0 2.110 2.090 2.130 2.070 2.130 1,198,000 2,504,360 2.0905 1.823 1.806 1.841 1.789 1.841 1,386,323 1.8065 1.93%
2017-06-23 0 2.070 2.070 2.080 2.060 2.110 660,000 1,366,400 2.0703 1.789 1.789 1.797 1.780 1.823 763,751 1.7891 -1.90%
2017-06-22 0 2.110 2.090 2.110 2.090 2.150 754,000 1,600,080 2.1221 1.823 1.806 1.823 1.806 1.858 872,527 1.8338 -0.94%
2017-06-21 0 2.130 2.130 2.150 2.060 2.160 4,694,000 9,937,840 2.1171 1.841 1.841 1.858 1.780 1.867 5,431,887 1.8295 6.50%
2017-06-20 0 2.000 2.000 2.020 2.000 2.020 370,000 740,280 2.0008 1.728 1.728 1.746 1.728 1.746 428,163 1.7290 -0.99%
2017-06-19 0 2.020 2.010 2.020 2.000 2.040 40,000 80,860 2.0215 1.746 1.737 1.746 1.728 1.763 46,288 1.7469 1.51%
2017-06-16 0 1.990 1.990 2.020 1.980 2.030 708,000 1,420,900 2.0069 1.720 1.720 1.746 1.711 1.754 819,296 1.7343 0.00%
2017-06-15 0 1.990 1.990 2.000 1.990 2.010 612,000 1,220,260 1.9939 1.720 1.720 1.728 1.720 1.737 708,205 1.7230 -1.49%
2017-06-14 0 2.020 2.010 2.020 2.000 2.030 542,000 1,095,180 2.0206 1.746 1.737 1.746 1.728 1.754 627,201 1.7461 0.50%
2017-06-13 0 2.010 2.010 2.020 2.000 2.050 1,590,000 3,210,140 2.0190 1.737 1.737 1.746 1.728 1.772 1,839,945 1.7447 0.50%
2017-06-12 0 2.000 1.990 2.000 1.990 2.050 1,874,000 3,772,840 2.0133 1.728 1.720 1.728 1.720 1.772 2,168,589 1.7398 -2.91%
2017-06-09 0 2.060 2.050 2.060 2.020 2.100 1,858,000 3,819,100 2.0555 1.780 1.772 1.780 1.746 1.815 2,150,074 1.7763 -1.90%
2017-06-08 0 2.100 2.090 2.100 2.090 2.130 524,000 1,103,860 2.1066 1.815 1.806 1.815 1.806 1.841 606,372 1.8204 -0.47%
2017-06-07 0 2.110 2.090 2.100 2.090 2.120 1,436,000 3,021,520 2.1041 1.823 1.806 1.815 1.806 1.832 1,661,736 1.8183 0.00%
2017-06-06 0 2.110 2.110 2.120 2.110 2.170 1,850,000 3,950,460 2.1354 1.823 1.823 1.832 1.823 1.875 2,140,816 1.8453 -1.86%
2017-06-05 0 2.150 2.150 2.160 2.150 2.180 1,786,000 3,866,080 2.1647 1.858 1.858 1.867 1.858 1.884 2,066,756 1.8706 0.94%
2017-06-02 0 2.130 2.120 2.130 2.130 2.150 2,598,000 5,547,520 2.1353 1.841 1.832 1.841 1.841 1.858 3,006,400 1.8452 0.47%
2017-06-01 0 2.120 2.120 2.130 2.110 2.180 2,272,044 4,827,390 2.1247 1.832 1.832 1.841 1.823 1.884 2,629,205 1.8361 -2.30%
2017-05-31 0 2.170 2.160 2.180 2.050 2.190 4,748,000 10,197,500 2.1477 1.875 1.867 1.884 1.772 1.893 5,494,376 1.8560 5.34%
2017-05-29 0 2.060 2.060 2.070 2.030 2.080 1,382,000 2,849,900 2.0622 1.780 1.780 1.789 1.754 1.797 1,599,248 1.7820 1.48%
2017-05-26 0 2.030 2.030 2.040 1.990 2.070 13,033,600 25,812,504 1.9805 1.754 1.754 1.763 1.720 1.789 15,082,456 1.7114 2.01%
2017-05-25 0 1.990 1.990 2.000 1.980 2.010 318,000 636,440 2.0014 1.720 1.720 1.728 1.711 1.737 367,989 1.7295 0.51%
2017-05-24 0 1.980 1.980 1.990 1.970 1.990 204,000 404,460 1.9826 1.711 1.711 1.720 1.702 1.720 236,068 1.7133 0.51%
2017-05-23 0 1.970 1.960 1.970 1.960 1.980 948,000 1,864,200 1.9665 1.702 1.694 1.702 1.694 1.711 1,097,024 1.6993 -0.51%
2017-05-22 0 1.980 1.980 1.990 1.980 1.990 792,000 1,572,620 1.9856 1.711 1.711 1.720 1.711 1.720 916,501 1.7159 -0.50%
2017-05-19 0 1.990 1.980 2.000 1.980 2.000 260,000 517,320 1.9897 1.720 1.711 1.728 1.711 1.728 300,871 1.7194 0.00%
2017-05-18 0 1.990 1.980 1.990 1.980 2.000 584,000 1,162,470 1.9905 1.720 1.711 1.720 1.711 1.728 675,804 1.7201 -0.50%
2017-05-17 0 2.000 2.000 2.020 1.990 2.020 600,000 1,205,900 2.0098 1.728 1.728 1.746 1.720 1.746 694,319 1.7368 0.00%
2017-05-16 0 2.000 2.000 2.010 1.990 2.020 314,000 627,980 1.9999 1.728 1.728 1.737 1.720 1.746 363,360 1.7283 1.01%
2017-05-15 0 1.980 1.970 1.980 1.970 2.000 856,000 1,701,180 1.9874 1.711 1.702 1.711 1.702 1.728 990,561 1.7174 -0.50%
2017-05-12 0 1.990 1.980 2.010 1.980 2.030 754,000 1,514,900 2.0092 1.720 1.711 1.737 1.711 1.754 872,527 1.7362 0.00%
2017-05-11 0 1.990 1.990 2.000 1.990 2.030 652,000 1,313,300 2.0143 1.720 1.720 1.728 1.720 1.754 754,493 1.7406 -1.49%
2017-05-10 0 2.020 2.020 2.030 2.020 2.050 354,000 719,200 2.0316 1.746 1.746 1.754 1.746 1.772 409,648 1.7557 -0.49%
2017-05-09 0 2.030 2.020 2.040 2.000 2.030 184,000 371,800 2.0207 1.754 1.746 1.763 1.728 1.754 212,924 1.7462 0.50%
2017-05-08 0 2.020 2.000 2.020 1.990 2.020 452,000 906,860 2.0063 1.746 1.728 1.746 1.720 1.746 523,053 1.7338 0.50%
2017-05-05 0 2.010 2.010 2.020 2.000 2.030 754,000 1,517,060 2.0120 1.737 1.737 1.746 1.728 1.754 872,527 1.7387 -1.47%
2017-05-04 0 2.040 2.030 2.050 2.030 2.050 348,000 710,760 2.0424 1.763 1.754 1.772 1.754 1.772 402,705 1.7650 -0.49%
2017-05-02 0 2.050 2.050 2.060 2.040 2.050 298,000 608,820 2.0430 1.772 1.772 1.780 1.763 1.772 344,845 1.7655 -0.49%
2017-04-28 0 2.060 2.060 2.070 2.040 2.060 260,000 534,320 2.0551 1.780 1.780 1.789 1.763 1.780 300,871 1.7759 0.00%
2017-04-27 0 2.060 2.060 2.070 2.060 2.090 364,000 751,640 2.0649 1.780 1.780 1.789 1.780 1.806 421,220 1.7844 -1.44%
2017-04-26 0 2.090 2.070 2.090 2.070 2.110 778,000 1,626,020 2.0900 1.806 1.789 1.806 1.789 1.823 900,300 1.8061 0.00%
2017-04-25 0 2.090 2.090 2.100 2.080 2.100 606,000 1,263,400 2.0848 1.806 1.806 1.815 1.797 1.815 701,262 1.8016 0.48%
2017-04-24 0 2.080 2.070 2.090 2.070 2.100 480,000 1,000,520 2.0844 1.797 1.789 1.806 1.789 1.815 555,455 1.8013 -0.48%
2017-04-21 0 2.090 2.090 2.110 2.080 2.120 300,000 629,140 2.0971 1.806 1.806 1.823 1.797 1.832 347,159 1.8123 -1.42%
2017-04-20 0 2.120 2.120 2.130 2.080 2.140 348,000 733,980 2.1091 1.832 1.832 1.841 1.797 1.849 402,705 1.8226 0.47%
2017-04-19 0 2.110 2.110 2.140 2.080 2.140 534,000 1,123,120 2.1032 1.823 1.823 1.849 1.797 1.849 617,944 1.8175 -0.94%
2017-04-18 0 2.130 2.130 2.140 2.110 2.140 228,000 483,480 2.1205 1.841 1.841 1.849 1.823 1.849 263,841 1.8325 -1.84%
2017-04-13 0 2.170 2.170 2.180 2.140 2.190 338,000 733,480 2.1701 1.875 1.875 1.884 1.849 1.893 391,133 1.8753 2.36%
2017-04-12 0 2.120 2.120 2.140 2.120 2.180 938,000 2,006,520 2.1391 1.832 1.832 1.849 1.832 1.884 1,085,452 1.8486 -0.93%
2017-04-11 0 2.140 2.150 2.160 2.130 2.190 626,000 1,348,960 2.1549 1.849 1.858 1.867 1.841 1.893 724,406 1.8622 -2.28%
2017-04-10 0 2.190 2.180 2.190 2.160 2.260 824,000 1,823,910 2.2135 1.893 1.884 1.893 1.867 1.953 953,531 1.9128 -0.45%
2017-04-07 0 2.200 2.190 2.220 2.110 2.240 2,062,000 4,504,140 2.1844 1.901 1.893 1.918 1.823 1.936 2,386,142 1.8876 2.33%
2017-04-06 0 2.150 2.150 2.170 2.090 2.180 2,142,000 4,551,920 2.1251 1.858 1.858 1.875 1.806 1.884 2,478,718 1.8364 0.94%
2017-04-05 0 2.130 2.120 2.140 2.100 2.140 296,000 628,870 2.1246 1.841 1.832 1.849 1.815 1.849 342,531 1.8360 0.95%
2017-04-03 0 2.110 2.110 2.120 2.070 2.120 940,000 1,966,420 2.0919 1.823 1.823 1.832 1.789 1.832 1,087,766 1.8078 1.93%
2017-03-31 0 2.070 2.070 2.080 2.070 2.130 1,022,000 2,133,740 2.0878 1.789 1.789 1.797 1.789 1.841 1,182,656 1.8042 -3.27%
2017-03-30 0 2.140 2.130 2.140 2.120 2.230 500,000 1,074,960 2.1499 1.849 1.841 1.849 1.832 1.927 578,599 1.8579 -2.28%
2017-03-29 0 2.190 2.180 2.190 2.110 2.270 832,000 1,808,980 2.1743 1.893 1.884 1.893 1.823 1.962 962,789 1.8789 0.46%
2017-03-28 0 2.180 2.180 2.190 2.120 2.250 788,000 1,729,480 2.1948 1.884 1.884 1.893 1.832 1.944 911,872 1.8966 3.32%
2017-03-27 0 2.110 2.110 2.130 2.070 2.140 686,000 1,449,520 2.1130 1.823 1.823 1.841 1.789 1.849 793,838 1.8260 -2.31%
2017-03-24 0 2.160 2.160 2.170 2.140 2.210 630,000 1,367,540 2.1707 1.867 1.867 1.875 1.849 1.910 729,035 1.8758 -2.26%
2017-03-23 0 2.210 2.210 2.230 2.210 2.230 528,000 1,170,820 2.2175 1.910 1.910 1.927 1.910 1.927 611,001 1.9162 0.00%
2017-03-22 0 2.210 2.210 2.220 2.200 2.250 444,000 984,700 2.2178 1.910 1.910 1.918 1.901 1.944 513,796 1.9165 -3.07%
2017-03-21 0 2.280 2.280 2.300 2.280 2.320 750,000 1,722,080 2.2961 1.970 1.970 1.988 1.970 2.005 867,898 1.9842 -1.30%
2017-03-20 0 2.310 2.320 2.330 2.190 2.380 442,000 1,015,840 2.2983 1.996 2.005 2.013 1.893 2.057 511,482 1.9861 0.87%
2017-03-17 0 2.290 2.290 2.300 2.230 2.350 11,840,843 26,723,839 2.2569 1.979 1.979 1.988 1.927 2.031 13,702,200 1.9503 -0.43%
2017-03-16 0 2.300 2.300 2.330 2.240 2.440 1,706,000 4,008,780 2.3498 1.988 1.988 2.013 1.936 2.109 1,974,180 2.0306 2.68%
2017-03-15 0 2.240 2.240 2.250 2.110 2.260 1,662,000 3,619,340 2.1777 1.936 1.936 1.944 1.823 1.953 1,923,263 1.8819 6.67%
2017-03-14 0 2.100 2.100 2.110 2.100 2.160 238,000 503,200 2.1143 1.815 1.815 1.823 1.815 1.867 275,413 1.8271 -1.41%
2017-03-13 0 2.130 2.120 2.130 2.120 2.170 588,000 1,263,300 2.1485 1.841 1.832 1.841 1.832 1.875 680,432 1.8566 1.43%
2017-03-10 0 2.100 2.090 2.130 2.080 2.130 594,000 1,247,020 2.0994 1.815 1.806 1.841 1.797 1.841 687,376 1.8142 0.96%
2017-03-09 0 2.080 2.080 2.090 2.080 2.140 604,000 1,267,620 2.0987 1.797 1.797 1.806 1.797 1.849 698,948 1.8136 -2.35%
2017-03-08 0 2.130 2.130 2.140 2.100 2.160 246,000 524,120 2.1306 1.841 1.841 1.849 1.815 1.867 284,671 1.8411 -0.47%
2017-03-07 0 2.140 2.120 2.140 2.090 2.150 370,000 790,860 2.1375 1.849 1.832 1.849 1.806 1.858 428,163 1.8471 0.00%
2017-03-06 0 2.140 2.130 2.140 2.100 2.160 384,000 817,680 2.1294 1.849 1.841 1.849 1.815 1.867 444,364 1.8401 2.39%
2017-03-03 0 2.090 2.070 2.090 2.070 2.110 272,000 566,120 2.0813 1.806 1.789 1.806 1.789 1.823 314,758 1.7986 -1.42%
2017-03-02 0 2.120 2.110 2.140 2.110 2.150 354,000 753,320 2.1280 1.832 1.823 1.849 1.823 1.858 409,648 1.8389 0.47%
2017-03-01 0 2.110 2.100 2.120 2.100 2.140 196,000 413,440 2.1094 1.823 1.815 1.832 1.815 1.849 226,811 1.8228 -0.47%
2017-02-28 0 2.120 2.110 2.130 2.120 2.220 668,000 1,434,540 2.1475 1.832 1.823 1.841 1.832 1.918 773,008 1.8558 0.47%
2017-02-27 0 2.110 2.110 2.120 2.070 2.150 522,000 1,098,800 2.1050 1.823 1.823 1.832 1.789 1.858 604,057 1.8190 1.93%
2017-02-24 0 2.070 2.060 2.070 2.060 2.110 559,822 1,163,580 2.0785 1.789 1.780 1.789 1.780 1.823 647,825 1.7961 -1.90%
2017-02-23 0 2.110 2.090 2.110 2.080 2.150 1,100,000 2,321,040 2.1100 1.823 1.806 1.823 1.797 1.858 1,272,918 1.8234 -1.40%
2017-02-22 0 2.140 2.140 2.150 1.970 2.170 8,128,000 16,814,720 2.0687 1.849 1.849 1.858 1.702 1.875 9,405,705 1.7877 8.63%
2017-02-21 0 1.970 1.960 1.970 1.960 1.970 912,000 1,790,800 1.9636 1.702 1.694 1.702 1.694 1.702 1,055,365 1.6969 0.00%
2017-02-20 0 1.970 1.960 1.970 1.960 1.980 1,322,000 2,601,420 1.9678 1.702 1.694 1.702 1.694 1.711 1,529,816 1.7005 0.00%
2017-02-17 0 1.970 1.960 1.970 1.960 1.970 806,000 1,584,120 1.9654 1.702 1.694 1.702 1.694 1.702 932,702 1.6984 0.51%
2017-02-16 0 1.960 1.960 1.970 1.960 1.970 1,658,000 3,264,640 1.9690 1.694 1.694 1.702 1.694 1.702 1,918,634 1.7015 -0.51%
2017-02-15 0 1.970 1.960 1.970 1.960 1.970 1,051,284 2,065,318 1.9646 1.702 1.694 1.702 1.694 1.702 1,216,544 1.6977 0.51%
2017-02-14 0 1.960 1.960 1.970 1.960 1.970 504,000 990,020 1.9643 1.694 1.694 1.702 1.694 1.702 583,228 1.6975 0.00%
2017-02-13 0 1.960 1.960 1.970 1.960 1.970 558,000 1,097,080 1.9661 1.694 1.694 1.702 1.694 1.702 645,716 1.6990 0.00%
2017-02-10 0 1.960 1.960 1.970 1.960 1.970 482,000 948,380 1.9676 1.694 1.694 1.702 1.694 1.702 557,769 1.7003 0.00%
2017-02-09 0 1.960 1.960 1.970 1.950 1.970 844,000 1,658,440 1.9650 1.694 1.694 1.702 1.685 1.702 976,675 1.6980 0.51%
2017-02-08 0 1.950 1.950 1.960 1.930 1.970 452,000 882,360 1.9521 1.685 1.685 1.694 1.668 1.702 523,053 1.6869 0.00%
2017-02-07 0 1.950 1.940 1.960 1.940 1.970 198,000 387,080 1.9549 1.685 1.676 1.694 1.676 1.702 229,125 1.6894 -0.51%
2017-02-06 0 1.960 1.950 1.970 1.950 1.970 118,000 231,340 1.9605 1.694 1.685 1.702 1.685 1.702 136,549 1.6942 0.00%
2017-02-03 0 1.960 1.950 1.960 1.950 1.970 475,342 934,603 1.9662 1.694 1.685 1.694 1.685 1.702 550,065 1.6991 0.00%
2017-02-02 0 1.960 1.950 1.960 1.950 1.970 468,000 918,220 1.9620 1.694 1.685 1.694 1.685 1.702 541,569 1.6955 -0.51%
2017-02-01 0 1.970 1.960 1.970 1.950 2.010 514,000 1,012,660 1.9702 1.702 1.694 1.702 1.685 1.737 594,800 1.7025 0.00%
2017-01-27 0 1.970 1.960 1.970 1.960 1.970 430,000 846,880 1.9695 1.702 1.694 1.702 1.694 1.702 497,595 1.7019 0.51%
2017-01-26 0 1.960 1.960 1.970 1.960 1.970 470,000 922,840 1.9635 1.694 1.694 1.702 1.694 1.702 543,883 1.6968 0.00%
2017-01-25 0 1.960 1.950 1.960 1.950 1.970 354,000 695,140 1.9637 1.694 1.685 1.694 1.685 1.702 409,648 1.6969 0.00%
2017-01-24 0 1.960 1.960 1.970 1.950 1.970 120,000 235,700 1.9642 1.694 1.694 1.702 1.685 1.702 138,864 1.6973 -0.51%
2017-01-23 0 1.970 1.950 1.970 1.940 1.970 98,000 191,320 1.9522 1.702 1.685 1.702 1.676 1.702 113,405 1.6870 0.51%
2017-01-20 0 1.960 1.950 1.960 1.950 1.970 490,000 959,660 1.9585 1.694 1.685 1.694 1.685 1.702 567,027 1.6924 -0.51%
2017-01-19 0 1.970 1.960 1.970 1.960 2.000 556,000 1,096,000 1.9712 1.702 1.694 1.702 1.694 1.728 643,402 1.7034 0.51%
2017-01-18 0 1.960 1.960 1.970 1.960 1.980 476,000 936,920 1.9683 1.694 1.694 1.702 1.694 1.711 550,826 1.7009 0.00%
2017-01-17 0 1.960 1.960 1.970 1.950 1.970 174,000 340,760 1.9584 1.694 1.694 1.702 1.685 1.702 201,352 1.6924 0.00%
2017-01-16 0 1.960 1.960 1.970 1.950 1.970 42,000 82,240 1.9581 1.694 1.694 1.702 1.685 1.702 48,602 1.6921 -0.51%
2017-01-13 0 1.970 1.960 1.980 1.960 2.000 152,000 300,580 1.9775 1.702 1.694 1.711 1.694 1.728 175,894 1.7089 -0.51%
2017-01-12 0 1.980 1.970 1.990 1.970 2.020 354,000 704,780 1.9909 1.711 1.702 1.720 1.702 1.746 409,648 1.7205 1.02%
2017-01-11 0 1.960 1.950 1.970 1.950 2.010 554,000 1,093,380 1.9736 1.694 1.685 1.702 1.685 1.737 641,088 1.7055 -1.01%
2017-01-10 0 1.980 1.970 1.990 1.960 2.000 819,000 1,616,680 1.9740 1.711 1.702 1.720 1.694 1.728 947,745 1.7058 1.02%
2017-01-09 0 1.960 1.950 1.970 1.950 2.000 550,000 1,081,180 1.9658 1.694 1.685 1.702 1.685 1.728 636,459 1.6987 -1.51%
2017-01-06 0 1.990 1.970 1.990 1.970 2.010 748,000 1,485,820 1.9864 1.720 1.702 1.720 1.702 1.737 865,584 1.7166 1.02%
2017-01-05 0 1.970 1.970 1.990 1.960 1.980 814,000 1,603,680 1.9701 1.702 1.702 1.720 1.694 1.711 941,959 1.7025 0.51%
2017-01-04 0 1.960 1.960 1.970 1.950 2.010 348,000 685,680 1.9703 1.694 1.694 1.702 1.685 1.737 402,705 1.7027 -0.51%
2017-01-03 0 1.970 1.960 1.980 1.960 2.000 704,000 1,388,980 1.9730 1.702 1.694 1.711 1.694 1.728 814,667 1.7050 -0.51%
2016-12-30 0 1.980 1.970 2.000 1.970 2.050 1,058,000 2,105,520 1.9901 1.711 1.702 1.728 1.702 1.772 1,224,315 1.7198 0.00%
2016-12-29 0 1.980 1.970 2.000 1.940 2.000 448,000 878,960 1.9620 1.711 1.702 1.728 1.676 1.728 518,425 1.6954 -3.41%
2016-12-28 0 2.050 2.020 2.060 2.000 2.050 48,000 97,600 2.0333 1.772 1.746 1.780 1.728 1.772 55,546 1.7571 -0.49%
2016-12-23 0 2.060 2.000 2.060 1.980 2.080 680,000 1,372,100 2.0178 1.780 1.728 1.780 1.711 1.797 786,895 1.7437 4.04%
2016-12-22 0 1.980 1.970 1.980 1.960 2.100 502,000 1,013,160 2.0182 1.711 1.702 1.711 1.694 1.815 580,913 1.7441 -5.71%
2016-12-21 0 2.100 2.070 2.100 2.100 2.160 184,000 392,840 2.1350 1.815 1.789 1.815 1.815 1.867 212,924 1.8450 -2.78%
2016-12-20 0 2.160 2.160 2.190 2.150 2.200 90,000 195,480 2.1720 1.867 1.867 1.893 1.858 1.901 104,148 1.8769 -1.82%
2016-12-19 0 2.200 2.160 2.200 2.150 2.300 444,000 984,280 2.2168 1.901 1.867 1.901 1.858 1.988 513,796 1.9157 -0.23%
2016-12-16 0 2.440 2.430 2.450 2.410 2.470 490,000 1,196,620 2.4421 1.905 1.898 1.913 1.882 1.929 627,458 1.9071 0.00%
2016-12-15 0 2.440 2.430 2.440 2.440 2.470 190,000 465,300 2.4489 1.905 1.898 1.905 1.905 1.929 243,300 1.9125 -1.61%
2016-12-14 0 2.480 2.480 2.490 2.480 2.560 258,000 646,300 2.5050 1.937 1.937 1.945 1.937 1.999 330,376 1.9563 -0.80%
2016-12-13 0 2.500 2.480 2.500 2.500 2.520 20,000 50,140 2.5070 1.952 1.937 1.952 1.952 1.968 25,611 1.9578 -0.79%
2016-12-12 0 2.520 2.480 2.520 2.450 2.610 262,000 656,300 2.5050 1.968 1.937 1.968 1.913 2.038 335,498 1.9562 -4.18%
2016-12-09 0 2.630 2.570 2.620 2.480 2.640 390,000 990,440 2.5396 2.054 2.007 2.046 1.937 2.062 499,406 1.9832 3.95%
2016-12-08 0 2.530 2.510 2.540 2.500 2.560 1,342,000 3,403,060 2.5358 1.976 1.960 1.984 1.952 1.999 1,718,468 1.9803 -0.39%
2016-12-07 0 2.540 2.530 2.540 2.480 2.700 1,634,000 4,194,020 2.5667 1.984 1.976 1.984 1.937 2.109 2,092,382 2.0044 6.28%
2016-12-06 0 2.390 2.340 2.400 2.310 2.390 236,000 555,240 2.3527 1.866 1.827 1.874 1.804 1.866 302,204 1.8373 3.02%
2016-12-05 0 2.320 2.310 2.320 2.320 2.440 412,000 968,580 2.3509 1.812 1.804 1.812 1.812 1.905 527,577 1.8359 -4.13%
2016-12-02 0 2.420 2.410 2.430 2.400 2.420 66,000 158,940 2.4082 1.890 1.882 1.898 1.874 1.890 84,515 1.8806 0.41%
2016-12-01 0 2.410 2.410 2.430 2.400 2.440 78,000 188,940 2.4223 1.882 1.882 1.898 1.874 1.905 99,881 1.8916 -0.82%
2016-11-30 0 2.430 2.420 2.450 2.430 2.470 116,000 284,000 2.4483 1.898 1.890 1.913 1.898 1.929 148,541 1.9119 -1.62%
2016-11-29 0 2.470 2.460 2.470 2.450 2.480 150,000 370,400 2.4693 1.929 1.921 1.929 1.913 1.937 192,079 1.9284 -0.40%
2016-11-28 0 2.480 2.460 2.490 2.430 2.480 282,000 689,280 2.4443 1.937 1.921 1.945 1.898 1.937 361,109 1.9088 3.33%
2016-11-25 0 2.400 2.380 2.410 2.380 2.400 212,000 506,020 2.3869 1.874 1.859 1.882 1.859 1.874 271,472 1.8640 2.13%
2016-11-24 0 2.350 2.290 2.350 2.290 2.350 180,000 414,740 2.3041 1.835 1.788 1.835 1.788 1.835 230,495 1.7993 2.17%
2016-11-23 0 2.300 2.280 2.300 2.280 2.300 120,000 274,320 2.2860 1.796 1.781 1.796 1.781 1.796 153,663 1.7852 0.00%
2016-11-22 0 2.300 2.290 2.300 2.270 2.360 140,000 324,260 2.3161 1.796 1.788 1.796 1.773 1.843 179,274 1.8087 1.32%
2016-11-21 0 2.270 2.260 2.280 2.260 2.280 22,000 50,020 2.2736 1.773 1.765 1.781 1.765 1.781 28,172 1.7755 0.44%
2016-11-18 0 2.260 2.230 2.270 2.260 2.260 28,000 63,280 2.2600 1.765 1.741 1.773 1.765 1.765 35,855 1.7649 0.44%
2016-11-17 0 2.250 2.250 2.260 2.250 2.250 32,000 72,000 2.2500 1.757 1.757 1.765 1.757 1.757 40,977 1.7571 0.00%
2016-11-16 0 2.250 2.250 2.290 2.200 2.280 70,000 155,300 2.2186 1.757 1.757 1.788 1.718 1.781 89,637 1.7325 1.81%
2016-11-15 0 2.210 2.210 2.230 2.200 2.260 164,000 365,760 2.2302 1.726 1.726 1.741 1.718 1.765 210,007 1.7417 -2.64%
2016-11-14 0 2.270 2.250 2.270 2.240 2.270 38,000 85,900 2.2605 1.773 1.757 1.773 1.749 1.773 48,660 1.7653 0.89%
2016-11-11 0 2.250 2.250 2.280 2.200 2.320 212,000 483,740 2.2818 1.757 1.757 1.781 1.718 1.812 271,472 1.7819 -4.26%
2016-11-10 0 2.350 2.320 2.350 2.280 2.350 98,000 227,180 2.3182 1.835 1.812 1.835 1.781 1.835 125,492 1.8103 3.07%
2016-11-09 0 2.280 2.260 2.280 2.260 2.330 220,000 502,720 2.2851 1.781 1.765 1.781 1.765 1.820 281,716 1.7845 -2.98%
2016-11-08 0 2.350 2.350 2.360 2.350 2.410 346,000 822,700 2.3777 1.835 1.835 1.843 1.835 1.882 443,063 1.8568 -1.26%
2016-11-07 0 2.380 2.370 2.380 2.310 2.450 1,051,000 2,476,500 2.3563 1.859 1.851 1.859 1.804 1.913 1,345,834 1.8401 -9.85%
2016-11-04 0 2.640 2.640 2.650 2.630 2.700 266,000 706,340 2.6554 2.062 2.062 2.069 2.054 2.109 340,620 2.0737 -2.22%
2016-11-03 0 2.700 2.690 2.700 2.670 2.740 70,980 191,648 2.7000 2.109 2.101 2.109 2.085 2.140 90,892 2.1085 0.00%
2016-11-02 0 2.700 2.700 2.740 2.670 2.740 210,000 569,880 2.7137 2.109 2.109 2.140 2.085 2.140 268,911 2.1192 -1.82%
2016-11-01 0 2.750 2.740 2.760 2.740 2.890 338,000 936,720 2.7714 2.148 2.140 2.155 2.140 2.257 432,818 2.1642 -0.36%
2016-10-31 0 2.760 2.750 2.790 2.650 2.800 738,000 2,028,680 2.7489 2.155 2.148 2.179 2.069 2.187 945,029 2.1467 3.37%
2016-10-28 0 2.670 2.650 2.680 2.660 2.670 30,000 79,900 2.6633 2.085 2.069 2.093 2.077 2.085 38,416 2.0799 0.75%
2016-10-27 0 2.650 2.650 2.690 2.620 2.660 338,000 894,940 2.6478 2.069 2.069 2.101 2.046 2.077 432,818 2.0677 0.00%
2016-10-26 0 2.650 2.650 2.670 2.640 2.700 150,000 400,980 2.6732 2.069 2.069 2.085 2.062 2.109 192,079 2.0876 -1.85%
2016-10-25 0 2.700 2.700 2.710 2.680 2.710 128,000 345,140 2.6964 2.109 2.109 2.116 2.093 2.116 163,908 2.1057 -0.37%
2016-10-24 0 2.710 2.690 2.710 2.650 2.720 392,000 1,058,060 2.6991 2.116 2.101 2.116 2.069 2.124 501,967 2.1078 2.26%
2016-10-20 0 2.650 2.630 2.670 2.640 2.720 252,000 670,720 2.6616 2.069 2.054 2.085 2.062 2.124 322,693 2.0785 0.38%
2016-10-19 0 2.640 2.640 2.650 2.630 2.670 154,000 407,120 2.6436 2.062 2.062 2.069 2.054 2.085 197,201 2.0645 0.00%
2016-10-18 0 2.640 2.610 2.640 2.610 2.650 112,000 296,080 2.6436 2.062 2.038 2.062 2.038 2.069 143,419 2.0644 0.76%
2016-10-17 0 2.620 2.620 2.630 2.610 2.670 210,000 554,740 2.6416 2.046 2.046 2.054 2.038 2.085 268,911 2.0629 -2.96%
2016-10-14 0 2.700 2.690 2.710 2.690 2.720 168,000 454,760 2.7069 2.109 2.101 2.116 2.101 2.124 215,129 2.1139 0.37%
2016-10-13 0 2.690 2.690 2.700 2.670 2.730 174,000 469,500 2.6983 2.101 2.101 2.109 2.085 2.132 222,812 2.1072 -2.18%
2016-10-12 0 2.750 2.740 2.750 2.730 2.790 212,000 584,520 2.7572 2.148 2.140 2.148 2.132 2.179 271,472 2.1532 -1.79%
2016-10-11 0 2.800 2.780 2.800 2.700 2.860 352,000 976,120 2.7731 2.187 2.171 2.187 2.109 2.233 450,746 2.1656 -2.10%
2016-10-07 0 2.860 2.830 2.870 2.820 2.860 104,000 296,160 2.8477 2.233 2.210 2.241 2.202 2.233 133,175 2.2238 -1.04%
2016-10-06 0 2.890 2.850 2.890 2.800 2.900 634,000 1,829,560 2.8857 2.257 2.226 2.257 2.187 2.265 811,854 2.2536 0.00%
2016-10-05 0 2.890 2.870 2.890 2.860 2.890 70,000 201,800 2.8829 2.257 2.241 2.257 2.233 2.257 89,637 2.2513 0.35%
2016-10-04 0 2.880 2.870 2.880 2.850 2.920 192,000 552,280 2.8765 2.249 2.241 2.249 2.226 2.280 245,861 2.2463 -1.03%
2016-10-03 0 2.910 2.870 2.920 2.780 2.910 512,000 1,475,480 2.8818 2.273 2.241 2.280 2.171 2.273 655,630 2.2505 2.46%
2016-09-30 0 2.840 2.830 2.840 2.770 2.890 460,000 1,294,780 2.8147 2.218 2.210 2.218 2.163 2.257 589,043 2.1981 0.71%
2016-09-29 0 2.820 2.790 2.820 2.770 2.820 236,000 660,540 2.7989 2.202 2.179 2.202 2.163 2.202 302,204 2.1857 1.81%
2016-09-28 0 2.770 2.770 2.790 2.760 2.800 210,000 584,960 2.7855 2.163 2.163 2.179 2.155 2.187 268,911 2.1753 0.00%
2016-09-27 0 2.770 2.760 2.770 2.690 2.800 364,000 1,007,240 2.7671 2.163 2.155 2.163 2.101 2.187 466,112 2.1609 4.92%
2016-09-26 0 2.640 2.640 2.700 2.630 2.780 700,000 1,881,440 2.6878 2.062 2.062 2.109 2.054 2.171 896,369 2.0990 -5.04%
2016-09-23 0 2.780 2.760 2.780 2.760 2.860 180,000 503,900 2.7994 2.171 2.155 2.171 2.155 2.233 230,495 2.1862 -1.77%
2016-09-22 0 2.830 2.810 2.830 2.820 2.880 344,000 977,380 2.8412 2.210 2.194 2.210 2.202 2.249 440,501 2.2188 0.71%
2016-09-21 0 2.810 2.790 2.810 2.760 2.830 314,000 876,700 2.7920 2.194 2.179 2.194 2.155 2.210 402,086 2.1804 1.81%
2016-09-20 0 2.760 2.750 2.830 2.740 2.900 541,016 1,511,514 2.7938 2.155 2.148 2.210 2.140 2.265 692,786 2.1818 -1.08%
2016-09-19 0 2.790 2.750 2.780 2.710 2.880 876,000 2,455,580 2.8032 2.179 2.148 2.171 2.116 2.249 1,121,742 2.1891 2.57%
2016-09-15 0 2.720 2.660 2.750 2.540 2.760 666,000 1,753,420 2.6328 2.124 2.077 2.148 1.984 2.155 852,831 2.0560 7.09%
2016-09-14 0 2.540 2.530 2.550 2.520 2.550 236,000 599,260 2.5392 1.984 1.976 1.991 1.968 1.991 302,204 1.9830 0.00%
2016-09-13 0 2.540 2.520 2.540 2.490 2.550 3,118,000 7,806,920 2.5038 1.984 1.968 1.984 1.945 1.991 3,992,685 1.9553 2.42%
2016-09-12 0 2.480 2.480 2.500 2.470 2.500 246,000 612,900 2.4915 1.937 1.937 1.952 1.929 1.952 315,010 1.9457 -1.59%
2016-09-09 0 2.520 2.510 2.520 2.520 2.570 778,000 1,981,840 2.5474 1.968 1.960 1.968 1.968 2.007 996,250 1.9893 -1.56%
2016-09-08 0 2.560 2.530 2.560 2.520 2.590 238,000 605,900 2.5458 1.999 1.976 1.999 1.968 2.023 304,766 1.9881 0.79%
2016-09-07 0 2.540 2.520 2.540 2.500 2.550 294,000 744,320 2.5317 1.984 1.968 1.984 1.952 1.991 376,475 1.9771 -0.39%
2016-09-06 0 2.550 2.530 2.550 2.490 2.560 1,184,000 3,001,460 2.5350 1.991 1.976 1.991 1.945 1.999 1,516,145 1.9797 0.00%
2016-09-05 0 2.550 2.550 2.570 2.470 2.590 933,000 2,363,930 2.5337 1.991 1.991 2.007 1.929 2.023 1,194,732 1.9786 3.24%
2016-09-02 0 2.470 2.470 2.480 2.400 2.490 290,000 711,940 2.4550 1.929 1.929 1.937 1.874 1.945 371,353 1.9172 0.00%
2016-09-01 0 2.470 2.440 2.470 2.410 2.480 434,000 1,064,640 2.4531 1.929 1.905 1.929 1.882 1.937 555,749 1.9157 2.92%
2016-08-31 0 2.400 2.380 2.400 2.380 2.400 228,000 546,220 2.3957 1.874 1.859 1.874 1.859 1.874 291,960 1.8709 0.84%
2016-08-30 0 2.380 2.380 2.400 2.350 2.400 96,000 227,380 2.3685 1.859 1.859 1.874 1.835 1.874 122,931 1.8497 1.28%
2016-08-29 0 2.350 2.350 2.370 2.310 2.420 218,000 515,760 2.3659 1.835 1.835 1.851 1.804 1.890 279,155 1.8476 -5.24%
2016-08-26 0 2.480 2.450 2.480 2.430 2.540 376,000 923,180 2.4553 1.937 1.913 1.937 1.898 1.984 481,478 1.9174 1.22%
2016-08-25 0 2.450 2.440 2.450 2.440 2.450 16,000 39,120 2.4450 1.913 1.905 1.913 1.905 1.913 20,488 1.9094 0.41%
2016-08-24 0 2.440 2.430 2.450 2.430 2.460 126,000 308,240 2.4463 1.905 1.898 1.913 1.898 1.921 161,346 1.9104 -0.81%
2016-08-23 0 2.460 2.450 2.500 2.460 2.510 114,000 283,020 2.4826 1.921 1.913 1.952 1.921 1.960 145,980 1.9388 -1.99%
2016-08-22 0 2.510 2.490 2.510 2.470 2.550 222,000 556,560 2.5070 1.960 1.945 1.960 1.929 1.991 284,277 1.9578 0.40%
2016-08-19 0 2.500 2.470 2.500 2.460 2.500 418,000 1,039,580 2.4870 1.952 1.929 1.952 1.921 1.952 535,260 1.9422 1.21%
2016-08-18 0 2.470 2.460 2.470 2.450 2.500 326,000 806,120 2.4728 1.929 1.921 1.929 1.913 1.952 417,452 1.9310 0.00%
2016-08-17 0 2.470 2.440 2.470 2.420 2.470 402,000 987,100 2.4555 1.929 1.905 1.929 1.890 1.929 514,772 1.9175 0.41%
2016-08-16 0 2.460 2.430 2.460 2.430 2.470 296,000 726,230 2.4535 1.921 1.898 1.921 1.898 1.929 379,036 1.9160 0.41%
2016-08-15 0 2.450 2.430 2.450 2.430 2.500 122,000 299,040 2.4511 1.913 1.898 1.913 1.898 1.952 156,224 1.9142 0.00%
2016-08-12 0 2.450 2.430 2.460 2.420 2.450 108,000 263,020 2.4354 1.913 1.898 1.921 1.890 1.913 138,297 1.9018 0.82%
2016-08-11 0 2.430 2.430 2.450 2.420 2.480 312,000 764,700 2.4510 1.898 1.898 1.913 1.890 1.937 399,525 1.9140 -2.02%
2016-08-10 0 2.480 2.420 2.480 2.430 2.490 472,000 1,161,340 2.4605 1.937 1.890 1.937 1.898 1.945 604,409 1.9214 -0.80%
2016-08-09 0 2.500 2.470 2.500 2.450 2.500 184,000 453,380 2.4640 1.952 1.929 1.952 1.913 1.952 235,617 1.9242 2.46%
2016-08-08 0 2.440 2.390 2.440 2.340 2.440 154,000 366,880 2.3823 1.905 1.866 1.905 1.827 1.905 197,201 1.8604 1.67%
2016-08-05 0 2.400 2.400 2.430 2.390 2.440 170,000 410,620 2.4154 1.874 1.874 1.898 1.866 1.905 217,690 1.8863 0.84%
2016-08-04 0 2.380 2.380 2.390 2.370 2.440 132,000 316,260 2.3959 1.859 1.859 1.866 1.851 1.905 169,030 1.8710 0.85%
2016-08-03 0 2.360 2.350 2.400 2.330 2.380 296,000 694,960 2.3478 1.843 1.835 1.874 1.820 1.859 379,036 1.8335 -2.07%
2016-08-01 0 2.410 2.350 2.420 2.340 2.430 112,000 268,240 2.3950 1.882 1.835 1.890 1.827 1.898 143,419 1.8703 0.42%
2016-07-29 0 2.400 2.390 2.400 2.390 2.430 158,000 380,020 2.4052 1.874 1.866 1.874 1.866 1.898 202,323 1.8783 -1.23%
2016-07-28 0 2.430 2.400 2.460 2.420 2.520 304,000 748,560 2.4624 1.898 1.874 1.921 1.890 1.968 389,280 1.9229 -2.41%
2016-07-27 0 2.490 2.450 2.490 2.440 2.550 364,000 910,500 2.5014 1.945 1.913 1.945 1.905 1.991 466,112 1.9534 -0.40%
2016-07-26 0 2.500 2.490 2.500 2.400 2.600 798,000 1,985,460 2.4880 1.952 1.945 1.952 1.874 2.030 1,021,861 1.9430 4.60%
2016-07-25 0 2.390 2.390 2.420 2.370 2.420 604,000 1,442,320 2.3879 1.866 1.866 1.890 1.851 1.890 773,439 1.8648 3.02%
2016-07-22 0 2.320 2.320 2.340 2.280 2.330 98,000 225,940 2.3055 1.812 1.812 1.827 1.781 1.820 125,492 1.8004 0.00%
2016-07-21 0 2.320 2.300 2.350 2.260 2.350 386,600 893,198 2.3104 1.812 1.796 1.835 1.765 1.835 495,052 1.8043 4.04%
2016-07-20 0 2.230 2.230 2.240 2.230 2.320 956,000 2,156,662 2.2559 1.741 1.741 1.749 1.741 1.812 1,224,184 1.7617 -2.19%
2016-07-19 0 2.280 2.230 2.280 2.230 2.300 32,000 72,060 2.2519 1.781 1.741 1.781 1.741 1.796 40,977 1.7586 1.33%
2016-07-18 0 2.250 2.250 2.280 2.250 2.360 134,000 306,940 2.2906 1.757 1.757 1.781 1.757 1.843 171,591 1.7888 -0.44%
2016-07-15 0 2.260 2.260 2.290 2.230 2.350 264,000 611,960 2.3180 1.765 1.765 1.788 1.741 1.835 338,059 1.8102 -3.00%
2016-07-14 0 2.330 2.280 2.330 2.230 2.330 206,000 464,020 2.2525 1.820 1.781 1.820 1.741 1.820 263,789 1.7591 4.95%
2016-07-13 0 2.220 2.220 2.230 2.220 2.240 118,000 262,100 2.2212 1.734 1.734 1.741 1.734 1.749 151,102 1.7346 0.00%
2016-07-12 0 2.220 2.200 2.220 2.180 2.230 480,000 1,057,720 2.2036 1.734 1.718 1.734 1.702 1.741 614,653 1.7208 2.78%
2016-07-11 0 2.160 2.160 2.200 2.160 2.220 182,000 399,940 2.1975 1.687 1.687 1.718 1.687 1.734 233,056 1.7161 -0.46%
2016-07-08 0 2.170 2.160 2.180 2.050 2.190 494,000 1,054,980 2.1356 1.695 1.687 1.702 1.601 1.710 632,581 1.6677 1.40%
2016-07-07 0 2.140 2.110 2.140 2.110 2.170 78,000 167,300 2.1449 1.671 1.648 1.671 1.648 1.695 99,881 1.6750 1.42%
2016-07-06 0 2.110 2.110 2.120 2.100 2.140 182,000 383,940 2.1096 1.648 1.648 1.656 1.640 1.671 233,056 1.6474 0.00%
2016-07-05 0 2.110 2.110 2.140 2.110 2.110 12,000 25,320 2.1100 1.648 1.648 1.671 1.648 1.648 15,366 1.6478 -2.31%
2016-07-04 0 2.160 2.150 2.170 2.130 2.200 360,000 779,380 2.1649 1.687 1.679 1.695 1.663 1.718 460,990 1.6907 1.41%
2016-06-30 0 2.130 2.120 2.130 2.090 2.140 467,508 986,181 2.1094 1.663 1.656 1.663 1.632 1.671 598,657 1.6473 1.91%
2016-06-29 0 2.090 2.070 2.090 2.040 2.090 104,000 213,720 2.0550 1.632 1.617 1.632 1.593 1.632 133,175 1.6048 2.45%
2016-06-28 0 2.040 2.040 2.050 2.040 2.050 165,485 338,670 2.0465 1.593 1.593 1.601 1.593 1.601 211,908 1.5982 0.00%
2016-06-27 0 2.040 2.040 2.050 2.030 2.080 136,000 278,480 2.0476 1.593 1.593 1.601 1.585 1.624 174,152 1.5991 -2.39%
2016-06-24 0 2.090 2.070 2.090 2.030 2.110 622,000 1,280,920 2.0594 1.632 1.617 1.632 1.585 1.648 796,488 1.6082 -0.48%
2016-06-23 0 2.100 2.100 2.110 2.090 2.130 316,000 665,200 2.1051 1.640 1.640 1.648 1.632 1.663 404,647 1.6439 -0.47%
2016-06-22 0 2.110 2.100 2.110 2.080 2.110 594,000 1,244,260 2.0947 1.648 1.640 1.648 1.624 1.648 760,633 1.6358 0.96%
2016-06-21 0 2.090 2.070 2.090 2.010 2.100 536,000 1,104,260 2.0602 1.632 1.617 1.632 1.570 1.640 686,363 1.6089 3.47%
2016-06-20 0 2.020 2.020 2.040 2.020 2.080 120,000 247,400 2.0617 1.577 1.577 1.593 1.577 1.624 153,663 1.6100 -0.98%
2016-06-17 0 2.040 2.040 2.050 2.010 2.100 940,895 1,926,907 2.0480 1.593 1.593 1.601 1.570 1.640 1,204,842 1.5993 0.00%
2016-06-16 0 2.040 2.040 2.060 2.010 2.100 594,000 1,224,140 2.0608 1.593 1.593 1.609 1.570 1.640 760,633 1.6094 -3.77%
2016-06-15 0 2.120 2.100 2.120 2.050 2.150 426,000 892,520 2.0951 1.656 1.640 1.656 1.601 1.679 545,505 1.6361 3.41%
2016-06-14 0 2.050 2.030 2.050 1.980 2.080 570,000 1,154,100 2.0247 1.601 1.585 1.601 1.546 1.624 729,901 1.5812 3.54%
2016-06-13 0 1.980 1.980 2.000 1.960 2.000 166,000 327,360 1.9720 1.546 1.546 1.562 1.531 1.562 212,568 1.5400 -0.50%
2016-06-10 0 1.990 1.980 2.000 1.990 2.010 258,000 515,080 1.9964 1.554 1.546 1.562 1.554 1.570 330,376 1.5591 -1.00%
2016-06-08 0 2.010 2.000 2.010 1.970 2.020 485,004 966,851 1.9935 1.570 1.562 1.570 1.538 1.577 621,061 1.5568 1.01%
2016-06-07 0 1.990 1.970 1.990 1.900 2.000 740,520 1,455,339 1.9653 1.554 1.538 1.554 1.484 1.562 948,256 1.5348 4.19%
2016-06-06 0 1.910 1.910 1.930 1.900 1.940 616,120 1,178,868 1.9134 1.492 1.492 1.507 1.484 1.515 788,959 1.4942 -1.04%
2016-06-03 0 1.930 1.920 1.930 1.890 1.930 914,000 1,749,420 1.9140 1.507 1.499 1.507 1.476 1.507 1,170,402 1.4947 -0.52%
2016-06-02 0 1.940 1.930 1.940 1.910 1.950 274,000 530,020 1.9344 1.515 1.507 1.515 1.492 1.523 350,865 1.5106 0.52%
2016-06-01 0 1.930 1.930 1.940 1.880 1.940 1,010,000 1,929,336 1.9102 1.507 1.507 1.515 1.468 1.515 1,293,333 1.4918 0.00%
2016-05-31 0 1.930 1.900 1.920 1.900 2.040 8,084,124 15,669,647 1.9383 1.507 1.484 1.499 1.484 1.593 10,351,943 1.5137 -3.02%
2016-05-30 0 1.990 1.990 2.000 1.990 2.000 236,000 470,660 1.9943 1.554 1.554 1.562 1.554 1.562 302,204 1.5574 -1.00%
2016-05-27 0 2.010 2.000 2.010 1.960 2.050 4,948,000 9,817,580 1.9842 1.570 1.562 1.570 1.531 1.601 6,336,050 1.5495 2.55%
2016-05-26 0 1.960 1.950 1.970 1.950 2.100 470,000 931,730 1.9824 1.531 1.523 1.538 1.523 1.640 601,848 1.5481 1.55%
2016-05-25 0 1.930 1.930 1.940 1.910 2.050 1,067,000 2,100,820 1.9689 1.507 1.507 1.515 1.492 1.601 1,366,323 1.5376 -3.50%
2016-05-24 0 2.000 1.980 2.000 1.980 2.040 722,006 1,455,132 2.0154 1.562 1.546 1.562 1.546 1.593 924,549 1.5739 -1.48%
2016-05-23 0 2.030 2.020 2.030 2.020 2.180 656,540 1,382,655 2.1060 1.585 1.577 1.585 1.577 1.702 840,718 1.6446 -4.69%
2016-05-20 0 2.130 2.120 2.160 2.130 2.200 436,000 945,480 2.1685 1.663 1.656 1.687 1.663 1.718 558,310 1.6935 -2.29%
2016-05-19 0 2.180 2.180 2.200 2.150 2.280 918,617 2,035,221 2.2155 1.702 1.702 1.718 1.679 1.781 1,176,314 1.7302 -6.44%
2016-05-18 0 2.330 2.300 2.340 2.330 2.350 182,546 427,970 2.3445 1.820 1.796 1.827 1.820 1.835 233,755 1.8308 -0.85%
2016-05-17 0 2.350 2.340 2.350 2.340 2.400 378,000 885,420 2.3424 1.835 1.827 1.835 1.827 1.874 484,039 1.8292 0.86%
2016-05-16 0 2.330 2.320 2.330 2.280 2.340 108,546 252,181 2.3233 1.820 1.812 1.820 1.781 1.827 138,996 1.8143 -1.69%
2016-05-13 0 2.370 2.370 2.380 2.370 2.500 425,875 1,036,747 2.4344 1.851 1.851 1.859 1.851 1.952 545,345 1.9011 -4.82%
2016-05-12 0 2.490 2.460 2.490 2.480 2.520 94,000 234,140 2.4909 1.945 1.921 1.945 1.937 1.968 120,370 1.9452 -0.40%
2016-05-11 0 2.500 2.460 2.500 2.480 2.510 32,000 80,020 2.5006 1.952 1.921 1.952 1.937 1.960 40,977 1.9528 0.00%
2016-05-10 0 2.500 2.460 2.500 2.500 2.510 94,000 234,300 2.4926 1.952 1.921 1.952 1.952 1.960 120,370 1.9465 0.00%
2016-05-09 0 2.500 2.470 2.500 2.480 2.510 290,000 723,100 2.4934 1.952 1.929 1.952 1.937 1.960 371,353 1.9472 0.81%
2016-05-06 0 2.480 2.450 2.480 2.450 2.540 363,379 910,467 2.5056 1.937 1.913 1.937 1.913 1.984 465,317 1.9567 -2.36%
2016-05-05 0 2.540 2.540 2.560 2.520 2.540 2,550,000 6,460,980 2.5337 1.984 1.984 1.999 1.968 1.984 3,265,345 1.9787 -0.78%
2016-05-04 0 2.560 2.520 2.560 2.480 2.680 461,379 1,153,565 2.5003 1.999 1.968 1.999 1.937 2.093 590,808 1.9525 3.64%
2016-05-03 0 2.470 2.470 2.490 2.420 2.490 172,000 425,200 2.4721 1.929 1.929 1.945 1.890 1.945 220,251 1.9305 0.00%
2016-04-29 0 2.470 2.470 2.480 2.450 2.510 304,000 753,680 2.4792 1.929 1.929 1.937 1.913 1.960 389,280 1.9361 -2.37%
2016-04-28 0 2.530 2.520 2.530 2.520 2.550 280,000 711,300 2.5404 1.976 1.968 1.976 1.968 1.991 358,548 1.9838 0.80%
2016-04-27 0 2.510 2.490 2.510 2.500 2.530 344,000 863,620 2.5105 1.960 1.945 1.960 1.952 1.976 440,501 1.9605 0.00%
2016-04-26 0 2.510 2.500 2.510 2.470 2.510 288,000 719,040 2.4967 1.960 1.952 1.960 1.929 1.960 368,792 1.9497 1.21%
2016-04-25 0 2.480 2.460 2.500 2.460 2.510 72,000 178,540 2.4797 1.937 1.921 1.952 1.921 1.960 92,198 1.9365 0.81%
2016-04-22 0 2.460 2.420 2.470 2.430 2.480 480,000 1,180,640 2.4597 1.921 1.890 1.929 1.898 1.937 614,653 1.9208 -0.40%
2016-04-21 0 2.470 2.440 2.470 2.410 2.470 294,000 715,480 2.4336 1.929 1.905 1.929 1.882 1.929 376,475 1.9005 2.07%
2016-04-20 0 2.420 2.420 2.460 2.420 2.480 144,000 354,600 2.4625 1.890 1.890 1.921 1.890 1.937 184,396 1.9230 -2.42%
2016-04-19 0 2.480 2.410 2.480 2.420 2.490 46,000 113,040 2.4574 1.937 1.882 1.937 1.890 1.945 58,904 1.9190 1.22%
2016-04-18 0 2.450 2.420 2.450 2.410 2.450 135,379 329,278 2.4323 1.913 1.890 1.913 1.882 1.913 173,357 1.8994 1.66%
2016-04-15 0 2.410 2.410 2.440 2.400 2.480 71,379 173,113 2.4253 1.882 1.882 1.905 1.874 1.937 91,403 1.8940 -2.43%
2016-04-14 0 2.470 2.450 2.480 2.450 2.490 318,000 784,660 2.4675 1.929 1.913 1.937 1.913 1.945 407,208 1.9269 0.00%
2016-04-13 0 2.470 2.450 2.460 2.430 2.480 1,333,000 3,260,132 2.4457 1.929 1.913 1.921 1.898 1.937 1,706,943 1.9099 2.07%
2016-04-12 0 2.420 2.400 2.430 2.360 2.440 478,000 1,156,480 2.4194 1.890 1.874 1.898 1.843 1.905 612,092 1.8894 2.54%
2016-04-11 0 2.360 2.360 2.370 2.360 2.400 334,000 792,160 2.3717 1.843 1.843 1.851 1.843 1.874 427,696 1.8522 -1.26%
2016-04-08 0 2.390 2.380 2.400 2.370 2.400 152,000 362,840 2.3871 1.866 1.859 1.874 1.851 1.874 194,640 1.8642 -0.42%
2016-04-07 0 2.400 2.390 2.410 2.390 2.440 240,000 576,920 2.4038 1.874 1.866 1.882 1.866 1.905 307,327 1.8772 -2.04%
2016-04-06 0 2.450 2.410 2.450 2.410 2.460 112,000 272,280 2.4311 1.913 1.882 1.913 1.882 1.921 143,419 1.8985 0.00%
2016-04-05 0 2.450 2.420 2.460 2.410 2.460 220,000 536,080 2.4367 1.913 1.890 1.921 1.882 1.921 281,716 1.9029 0.41%
2016-04-01 0 2.440 2.430 2.450 2.420 2.470 742,000 1,805,680 2.4335 1.905 1.898 1.913 1.890 1.929 950,151 1.9004 0.83%
2016-03-31 0 2.420 2.420 2.450 2.400 2.460 341,151 831,984 2.4388 1.890 1.890 1.913 1.874 1.921 436,853 1.9045 1.68%
2016-03-30 0 2.380 2.380 2.400 2.370 2.440 232,000 555,420 2.3941 1.859 1.859 1.874 1.851 1.905 297,082 1.8696 -0.83%
2016-03-29 0 2.400 2.380 2.400 2.390 2.510 376,000 905,880 2.4093 1.874 1.859 1.874 1.866 1.960 481,478 1.8815 -3.61%
2016-03-24 0 2.490 2.490 2.540 2.450 2.620 356,000 905,660 2.5440 1.945 1.945 1.984 1.913 2.046 455,868 1.9867 -5.68%
2016-03-23 0 2.640 2.630 2.670 2.630 2.730 60,000 160,780 2.6797 2.062 2.054 2.085 2.054 2.132 76,832 2.0926 -3.65%
2016-03-22 0 2.740 2.720 2.740 2.730 2.790 148,000 404,320 2.7319 2.140 2.124 2.140 2.132 2.179 189,518 2.1334 -2.14%
2016-03-21 0 2.800 2.780 2.800 2.780 2.800 636,000 1,774,680 2.7904 2.187 2.171 2.187 2.171 2.187 814,415 2.1791 0.36%
2016-03-18 0 2.790 2.730 2.770 2.750 2.820 606,000 1,688,150 2.7857 2.179 2.132 2.163 2.148 2.202 776,000 2.1755 1.82%
2016-03-17 0 2.740 2.740 2.790 2.700 2.850 644,000 1,783,960 2.7701 2.140 2.140 2.179 2.109 2.226 824,660 2.1633 -1.44%
2016-03-16 0 2.780 2.720 2.780 2.750 2.800 94,000 260,521 2.7715 2.171 2.124 2.171 2.148 2.187 120,370 2.1643 0.00%
2016-03-15 0 2.780 2.770 2.800 2.760 2.920 260,000 730,640 2.8102 2.171 2.163 2.187 2.155 2.280 332,937 2.1945 0.36%
2016-03-14 0 2.770 2.770 2.800 2.700 2.860 100,000 278,400 2.7840 2.163 2.163 2.187 2.109 2.233 128,053 2.1741 1.84%
2016-03-11 0 2.720 2.700 2.720 2.720 2.860 374,000 1,018,000 2.7219 2.124 2.109 2.124 2.124 2.233 478,917 2.1256 -0.73%
2016-03-10 0 2.740 2.710 2.750 2.700 2.770 120,000 328,150 2.7346 2.140 2.116 2.148 2.109 2.163 153,663 2.1355 1.48%
2016-03-09 0 2.700 2.700 2.730 2.700 2.770 248,000 676,420 2.7275 2.109 2.109 2.132 2.109 2.163 317,571 2.1300 -2.17%
2016-03-08 0 2.760 2.760 2.780 2.710 2.850 273,379 755,663 2.7642 2.155 2.155 2.171 2.116 2.226 350,069 2.1586 -0.36%
2016-03-07 0 2.770 2.750 2.770 2.660 2.820 272,000 754,140 2.7726 2.163 2.148 2.163 2.077 2.202 348,303 2.1652 1.09%
2016-03-04 0 2.740 2.700 2.770 2.700 2.790 301,000 828,520 2.7526 2.140 2.109 2.163 2.109 2.179 385,439 2.1496 -1.79%
2016-03-03 0 2.790 2.790 2.810 2.790 2.790 6,000 16,740 2.7900 2.179 2.179 2.194 2.179 2.179 7,683 2.1788 -1.06%
2016-03-02 0 2.820 2.690 2.820 2.670 2.820 102,000 281,660 2.7614 2.202 2.101 2.202 2.085 2.202 130,614 2.1564 5.22%
2016-03-01 0 2.680 2.680 2.690 2.680 2.680 14,000 37,520 2.6800 2.093 2.093 2.101 2.093 2.093 17,927 2.0929 0.00%
2016-02-29 0 2.680 2.670 2.750 2.670 2.770 142,000 381,940 2.6897 2.093 2.085 2.148 2.085 2.163 181,835 2.1005 -3.25%
2016-02-26 0 2.770 2.770 2.780 2.660 2.810 300,000 817,520 2.7251 2.163 2.163 2.171 2.077 2.194 384,158 2.1281 3.75%
2016-02-25 0 2.670 2.630 2.690 2.570 2.770 138,000 370,520 2.6849 2.085 2.054 2.101 2.007 2.163 176,713 2.0967 -2.20%
2016-02-24 0 2.730 2.720 2.740 2.620 2.730 256,000 682,840 2.6673 2.132 2.124 2.140 2.046 2.132 327,815 2.0830 1.87%
2016-02-23 0 2.680 2.680 2.690 2.660 2.700 332,000 890,340 2.6817 2.093 2.093 2.101 2.077 2.109 425,135 2.0943 0.00%
2016-02-22 0 2.680 2.560 2.720 2.420 2.680 366,000 907,760 2.4802 2.093 1.999 2.124 1.890 2.093 468,673 1.9369 10.74%
2016-02-19 0 2.420 2.410 2.430 2.390 2.460 86,000 207,460 2.4123 1.890 1.882 1.898 1.866 1.921 110,125 1.8839 0.83%
2016-02-18 0 2.400 2.400 2.420 2.400 2.420 78,000 187,680 2.4062 1.874 1.874 1.890 1.874 1.890 99,881 1.8790 1.27%
2016-02-17 0 2.370 2.370 2.390 2.370 2.400 34,000 80,900 2.3794 1.851 1.851 1.866 1.851 1.874 43,538 1.8581 -0.84%
2016-02-16 0 2.390 2.370 2.390 2.350 2.460 338,000 820,951 2.4288 1.866 1.851 1.866 1.835 1.921 432,818 1.8968 -0.83%
2016-02-15 0 2.410 2.390 2.410 2.400 2.500 184,000 449,780 2.4445 1.882 1.866 1.882 1.874 1.952 235,617 1.9089 0.84%
2016-02-12 0 2.390 2.380 2.400 2.360 2.400 38,000 90,740 2.3879 1.866 1.859 1.874 1.843 1.874 48,660 1.8648 -0.42%
2016-02-11 0 2.400 2.400 2.420 2.400 2.470 1,191,500 2,893,305 2.4283 1.874 1.874 1.890 1.874 1.929 1,525,749 1.8963 -3.61%
2016-02-05 0 2.490 2.470 2.490 2.470 2.510 246,000 613,460 2.4937 1.945 1.929 1.945 1.929 1.960 315,010 1.9474 -0.40%
2016-02-04 0 2.500 2.500 2.540 2.450 2.600 134,000 336,880 2.5140 1.952 1.952 1.984 1.913 2.030 171,591 1.9633 -1.57%
2016-02-03 0 2.540 2.500 2.560 2.410 2.560 78,000 196,800 2.5231 1.984 1.952 1.999 1.882 1.999 99,881 1.9703 -1.93%
2016-02-02 0 2.590 2.550 2.600 2.510 2.590 212,000 539,720 2.5458 2.023 1.991 2.030 1.960 2.023 271,472 1.9881 2.78%
2016-02-01 0 2.520 2.520 2.550 2.520 2.560 114,000 289,960 2.5435 1.968 1.968 1.991 1.968 1.999 145,980 1.9863 -2.33%
2016-01-29 0 2.580 2.540 2.580 2.520 2.580 280,000 719,900 2.5711 2.015 1.984 2.015 1.968 2.015 358,548 2.0078 1.98%
2016-01-28 0 2.530 2.510 2.530 2.510 2.540 76,000 192,180 2.5287 1.976 1.960 1.976 1.960 1.984 97,320 1.9747 0.00%
2016-01-27 0 2.530 2.520 2.530 2.500 2.540 168,000 422,940 2.5175 1.976 1.968 1.976 1.952 1.984 215,129 1.9660 0.80%
2016-01-26 0 2.510 2.510 2.540 2.510 2.660 102,000 260,140 2.5504 1.960 1.960 1.984 1.960 2.077 130,614 1.9917 -4.56%
2016-01-25 0 2.630 2.630 2.640 2.610 2.660 142,000 373,860 2.6328 2.054 2.054 2.062 2.038 2.077 181,835 2.0560 0.38%
2016-01-22 0 2.620 2.600 2.620 2.610 2.690 174,000 462,300 2.6569 2.046 2.030 2.046 2.038 2.101 222,812 2.0748 -2.96%
2016-01-21 0 2.700 2.630 2.700 2.630 2.910 530,000 1,471,220 2.7759 2.109 2.054 2.109 2.054 2.273 678,680 2.1678 -7.85%
2016-01-20 0 2.930 2.850 2.930 2.920 3.020 222,000 653,500 2.9437 2.288 2.226 2.288 2.280 2.358 284,277 2.2988 -3.30%
2016-01-19 0 3.030 3.010 3.030 3.010 3.050 204,000 618,060 3.0297 2.366 2.351 2.366 2.351 2.382 261,228 2.3660 -0.98%
2016-01-18 0 3.060 3.040 3.060 3.050 3.100 176,000 540,220 3.0694 2.390 2.374 2.390 2.382 2.421 225,373 2.3970 -2.86%
2016-01-15 0 3.150 3.140 3.150 3.150 3.170 2,580,000 8,164,690 3.1646 2.460 2.452 2.460 2.460 2.476 3,303,761 2.4713 0.32%
2016-01-14 0 3.140 3.130 3.140 3.120 3.150 968,000 3,035,240 3.1356 2.452 2.444 2.452 2.436 2.460 1,239,551 2.4487 -0.32%
2016-01-13 0 3.150 3.130 3.150 3.130 3.160 188,000 590,700 3.1420 2.460 2.444 2.460 2.444 2.468 240,739 2.4537 0.64%
2016-01-12 0 3.130 3.130 3.160 3.110 3.170 1,510,000 4,751,220 3.1465 2.444 2.444 2.468 2.429 2.476 1,933,597 2.4572 -0.95%
2016-01-11 0 3.160 3.140 3.200 3.060 3.220 404,000 1,271,440 3.1471 2.468 2.452 2.499 2.390 2.515 517,333 2.4577 -0.94%
2016-01-08 0 3.190 3.160 3.190 3.110 3.220 148,000 469,740 3.1739 2.491 2.468 2.491 2.429 2.515 189,518 2.4786 1.92%
2016-01-07 0 3.130 3.130 3.200 3.130 3.200 284,000 902,760 3.1787 2.444 2.444 2.499 2.444 2.499 363,670 2.4824 -2.19%
2016-01-06 0 3.200 3.200 3.230 3.160 3.240 146,000 467,920 3.2049 2.499 2.499 2.522 2.468 2.530 186,957 2.5028 -0.93%
2016-01-05 0 3.230 3.090 3.230 3.190 3.250 127,379 410,147 3.2199 2.522 2.413 2.522 2.491 2.538 163,112 2.5145 0.94%
2016-01-04 0 3.200 3.100 3.200 3.100 3.230 189,781 601,756 3.1708 2.499 2.421 2.499 2.421 2.522 243,020 2.4762 -0.31%
2015-12-31 0 3.210 3.130 3.220 3.130 3.210 12,000 37,980 3.1650 2.507 2.444 2.515 2.444 2.507 15,366 2.4716 -0.31%
2015-12-30 0 3.220 3.170 3.230 3.170 3.250 182,000 585,760 3.2185 2.515 2.476 2.522 2.476 2.538 233,056 2.5134 -0.92%
2015-12-29 0 3.250 3.240 3.250 3.190 3.250 76,000 245,760 3.2337 2.538 2.530 2.538 2.491 2.538 97,320 2.5253 1.88%
2015-12-28 0 3.190 3.130 3.200 3.170 3.210 46,000 146,640 3.1878 2.491 2.444 2.499 2.476 2.507 58,904 2.4895 0.31%
2015-12-24 0 3.180 3.170 3.180 3.180 3.230 20,000 63,700 3.1850 2.483 2.476 2.483 2.483 2.522 25,611 2.4873 0.63%
2015-12-23 0 3.160 3.150 3.220 3.090 3.190 88,000 276,440 3.1414 2.468 2.460 2.515 2.413 2.491 112,686 2.4532 -0.32%
2015-12-22 0 3.170 3.170 3.210 3.140 3.200 64,000 203,600 3.1813 2.476 2.476 2.507 2.452 2.499 81,954 2.4843 1.60%
2015-12-21 0 3.120 3.100 3.120 3.090 3.190 110,000 344,320 3.1302 2.436 2.421 2.436 2.413 2.491 140,858 2.4444 -0.64%
2015-12-18 0 3.140 3.110 3.140 3.100 3.210 354,000 1,116,300 3.1534 2.452 2.429 2.452 2.421 2.507 453,307 2.4626 -0.63%
2015-12-17 0 3.160 3.160 3.180 3.150 3.240 236,000 751,880 3.1859 2.468 2.468 2.483 2.460 2.530 302,204 2.4880 -2.47%
2015-12-16 0 3.240 3.230 3.240 3.200 3.250 136,000 439,780 3.2337 2.530 2.522 2.530 2.499 2.538 174,152 2.5253 1.57%
2015-12-15 0 3.190 3.150 3.190 3.150 3.230 46,000 145,920 3.1722 2.491 2.460 2.491 2.460 2.522 58,904 2.4772 0.31%
2015-12-14 0 3.180 3.160 3.180 3.140 3.230 168,000 532,420 3.1692 2.483 2.468 2.483 2.452 2.522 215,129 2.4749 -1.55%
2015-12-11 0 3.230 3.090 3.230 3.160 3.250 136,000 438,720 3.2259 2.522 2.413 2.522 2.468 2.538 174,152 2.5192 0.94%
2015-12-10 0 3.200 3.190 3.240 3.180 3.250 168,000 542,660 3.2301 2.499 2.491 2.530 2.483 2.538 215,129 2.5225 -0.31%
2015-12-09 0 3.210 3.210 3.220 3.130 3.230 266,000 850,180 3.1962 2.507 2.507 2.515 2.444 2.522 340,620 2.4960 -0.93%
2015-12-08 0 3.240 3.090 3.240 3.000 3.240 356,344 1,108,698 3.1113 2.530 2.413 2.530 2.343 2.530 456,308 2.4297 3.18%
2015-12-07 0 3.140 3.140 3.240 3.130 3.230 62,000 196,720 3.1729 2.452 2.452 2.530 2.444 2.522 79,393 2.4778 -3.09%
2015-12-04 0 3.240 3.200 3.250 3.190 3.250 39,000 125,520 3.2185 2.530 2.499 2.538 2.491 2.538 49,941 2.5134 0.00%
2015-12-03 0 3.240 3.190 3.240 3.150 3.300 136,000 439,360 3.2306 2.530 2.491 2.530 2.460 2.577 174,152 2.5229 0.00%
2015-12-02 0 3.240 3.190 3.240 3.100 3.240 60,000 193,000 3.2167 2.530 2.491 2.530 2.421 2.530 76,832 2.5120 2.53%
2015-12-01 0 3.160 3.140 3.240 3.150 3.240 144,000 462,420 3.2113 2.468 2.452 2.530 2.460 2.530 184,396 2.5078 -2.47%
2015-11-30 0 3.240 3.140 3.260 3.170 3.250 244,000 782,320 3.2062 2.530 2.452 2.546 2.476 2.538 312,449 2.5038 1.57%
2015-11-27 0 3.190 3.150 3.190 3.150 3.190 44,000 139,740 3.1759 2.491 2.460 2.491 2.460 2.491 56,343 2.4802 1.59%
2015-11-26 0 3.140 3.140 3.180 3.130 3.250 225,112 715,758 3.1796 2.452 2.452 2.483 2.444 2.538 288,262 2.4830 -2.79%
2015-11-25 0 3.230 3.190 3.230 3.190 3.250 54,000 174,380 3.2293 2.522 2.491 2.522 2.491 2.538 69,148 2.5218 -1.52%
2015-11-24 0 3.280 3.220 3.280 3.160 3.300 150,000 484,260 3.2284 2.561 2.515 2.561 2.468 2.577 192,079 2.5211 3.47%
2015-11-23 0 3.170 3.150 3.240 3.150 3.200 36,000 114,780 3.1883 2.476 2.460 2.530 2.460 2.499 46,099 2.4899 -0.31%
2015-11-20 0 3.180 3.160 3.180 3.160 3.220 62,000 196,920 3.1761 2.483 2.468 2.483 2.468 2.515 79,393 2.4803 0.32%
2015-11-19 0 3.170 3.160 3.170 3.160 3.230 112,000 357,800 3.1946 2.476 2.468 2.476 2.468 2.522 143,419 2.4948 -1.86%
2015-11-18 0 3.230 3.180 3.240 3.190 3.280 136,000 438,540 3.2246 2.522 2.483 2.530 2.491 2.561 174,152 2.5181 0.31%
2015-11-17 0 3.220 3.190 3.250 3.200 3.340 248,000 810,530 3.2683 2.515 2.491 2.538 2.499 2.608 317,571 2.5523 3.21%
2015-11-16 0 3.120 3.110 3.120 3.100 3.190 158,000 494,780 3.1315 2.436 2.429 2.436 2.421 2.491 202,323 2.4455 -2.80%
2015-11-13 0 3.210 3.190 3.220 3.190 3.270 60,679 194,887 3.2118 2.507 2.491 2.515 2.491 2.554 77,701 2.5082 -0.93%
2015-11-12 0 3.240 3.190 3.240 3.150 3.310 370,000 1,186,640 3.2071 2.530 2.491 2.530 2.460 2.585 473,795 2.5045 -2.11%
2015-11-11 0 3.310 3.310 3.380 3.310 3.360 688,000 2,299,082 3.3417 2.585 2.585 2.640 2.585 2.624 881,003 2.6096 -1.19%
2015-11-10 0 3.350 3.320 3.350 3.320 3.370 100,000 334,200 3.3420 2.616 2.593 2.616 2.593 2.632 128,053 2.6099 0.30%
2015-11-09 0 3.340 3.330 3.400 3.310 3.410 124,000 416,020 3.3550 2.608 2.600 2.655 2.585 2.663 158,785 2.6200 -1.47%
2015-11-06 0 3.390 3.300 3.410 3.300 3.420 272,000 919,540 3.3807 2.647 2.577 2.663 2.577 2.671 348,303 2.6401 2.11%
2015-11-05 0 3.320 3.320 3.370 3.320 3.370 207,000 698,476 3.3743 2.593 2.593 2.632 2.593 2.632 265,069 2.6351 -1.78%
2015-11-04 0 3.380 3.330 3.380 3.330 3.430 76,758 259,877 3.3857 2.640 2.600 2.640 2.600 2.679 98,291 2.6440 -0.29%
2015-11-03 0 3.390 3.350 3.400 3.330 3.420 258,000 876,940 3.3990 2.647 2.616 2.655 2.600 2.671 330,376 2.6544 1.50%
2015-11-02 0 3.340 3.330 3.340 3.300 3.400 116,000 388,260 3.3471 2.608 2.600 2.608 2.577 2.655 148,541 2.6138 -0.60%
2015-10-30 0 3.360 3.350 3.400 3.330 3.440 412,000 1,394,566 3.3849 2.624 2.616 2.655 2.600 2.686 527,577 2.6433 0.00%
2015-10-29 0 3.360 3.330 3.360 3.330 3.440 188,000 635,820 3.3820 2.624 2.600 2.624 2.600 2.686 240,739 2.6411 -0.59%
2015-10-28 0 3.380 3.350 3.380 3.300 3.400 28,000 94,360 3.3700 2.640 2.616 2.640 2.577 2.655 35,855 2.6317 0.00%
2015-10-27 0 3.380 3.360 3.380 3.290 3.400 114,000 381,520 3.3467 2.640 2.624 2.640 2.569 2.655 145,980 2.6135 2.11%
2015-10-26 0 3.310 3.310 3.350 3.300 3.460 446,000 1,502,970 3.3699 2.585 2.585 2.616 2.577 2.702 571,115 2.6316 -0.90%
2015-10-23 0 3.340 3.330 3.350 3.310 3.350 268,000 892,900 3.3317 2.608 2.600 2.616 2.585 2.616 343,181 2.6018 0.60%
2015-10-22 0 3.320 3.300 3.370 3.300 3.380 268,000 898,120 3.3512 2.593 2.577 2.632 2.577 2.640 343,181 2.6170 0.61%
2015-10-20 0 3.300 3.300 3.330 3.200 3.330 182,000 596,600 3.2780 2.577 2.577 2.600 2.499 2.600 233,056 2.5599 -0.90%
2015-10-19 0 3.330 3.330 3.350 3.300 3.350 376,000 1,249,860 3.3241 2.600 2.600 2.616 2.577 2.616 481,478 2.5959 -0.60%
2015-10-16 0 3.350 3.300 3.350 3.250 3.350 782,000 2,605,220 3.3315 2.616 2.577 2.616 2.538 2.616 1,001,372 2.6016 1.21%
2015-10-15 0 3.310 3.310 3.320 3.260 3.320 372,000 1,227,500 3.2997 2.585 2.585 2.593 2.546 2.593 476,356 2.5769 0.30%
2015-10-14 0 3.300 3.260 3.300 3.100 3.300 218,000 704,000 3.2294 2.577 2.546 2.577 2.421 2.577 279,155 2.5219 4.10%
2015-10-13 0 3.170 3.150 3.180 3.150 3.220 66,000 208,980 3.1664 2.476 2.460 2.483 2.460 2.515 84,515 2.4727 -1.55%
2015-10-12 0 3.220 3.220 3.230 3.200 3.340 434,000 1,411,200 3.2516 2.515 2.515 2.522 2.499 2.608 555,749 2.5393 1.90%
2015-10-09 0 3.160 3.150 3.190 3.150 3.230 236,000 755,720 3.2022 2.468 2.460 2.491 2.460 2.522 302,204 2.5007 -0.94%
2015-10-08 0 3.190 3.150 3.200 3.060 3.200 1,054,000 3,295,020 3.1262 2.491 2.460 2.499 2.390 2.499 1,349,676 2.4413 2.57%
2015-10-07 0 3.110 3.090 3.100 3.060 3.120 220,000 680,980 3.0954 2.429 2.413 2.421 2.390 2.436 281,716 2.4173 0.97%
2015-10-06 0 3.080 3.080 3.140 3.040 3.160 660,000 2,034,020 3.0818 2.405 2.405 2.452 2.374 2.468 845,148 2.4067 -0.32%
2015-10-05 0 3.090 3.090 3.100 3.090 3.140 306,000 950,300 3.1056 2.413 2.413 2.421 2.413 2.452 391,841 2.4252 -0.96%
2015-10-02 0 3.120 3.110 3.120 3.100 3.190 461,664 1,451,254 3.1435 2.436 2.429 2.436 2.421 2.491 591,173 2.4549 -2.50%
2015-09-30 0 3.200 3.200 3.250 2.940 3.200 1,518,000 4,579,700 3.0169 2.499 2.499 2.538 2.296 2.499 1,943,841 2.3560 7.02%
2015-09-29 0 2.990 2.960 3.000 2.940 3.040 458,000 1,373,600 2.9991 2.335 2.312 2.343 2.296 2.374 586,482 2.3421 -0.99%
2015-09-25 0 3.020 3.020 3.030 2.960 3.040 258,000 777,640 3.0141 2.358 2.358 2.366 2.312 2.374 330,376 2.3538 0.33%
2015-09-24 0 3.010 3.010 3.030 2.930 3.050 116,000 349,000 3.0086 2.351 2.351 2.366 2.288 2.382 148,541 2.3495 -0.33%
2015-09-23 0 3.020 3.000 3.020 2.980 3.040 289,379 870,992 3.0099 2.358 2.343 2.358 2.327 2.374 370,558 2.3505 -1.31%
2015-09-22 0 3.060 3.050 3.070 3.050 3.070 324,000 993,300 3.0657 2.390 2.382 2.397 2.382 2.397 414,891 2.3941 0.66%
2015-09-21 0 3.040 3.020 3.040 2.990 3.040 292,000 884,120 3.0278 2.374 2.358 2.374 2.335 2.374 373,914 2.3645 -0.33%
2015-09-18 0 3.050 3.000 3.050 3.000 3.070 388,000 1,179,140 3.0390 2.382 2.343 2.382 2.343 2.397 496,845 2.3733 -0.33%
2015-09-17 0 3.060 3.010 3.060 3.000 3.070 614,000 1,873,080 3.0506 2.390 2.351 2.390 2.343 2.397 786,244 2.3823 1.32%
2015-09-16 0 3.020 3.000 3.020 2.900 3.030 766,650 2,283,623 2.9787 2.358 2.343 2.358 2.265 2.366 981,716 2.3262 2.37%
2015-09-15 0 2.950 2.920 2.950 2.920 2.970 262,000 770,200 2.9397 2.304 2.280 2.304 2.280 2.319 335,498 2.2957 -0.67%
2015-09-14 0 2.970 2.970 2.980 2.930 3.000 550,000 1,622,260 2.9496 2.319 2.319 2.327 2.288 2.343 704,290 2.3034 -1.00%
2015-09-11 0 3.000 3.000 3.040 3.000 3.050 52,000 156,840 3.0162 2.343 2.343 2.374 2.343 2.382 66,587 2.3554 -0.33%
2015-09-10 0 3.010 3.000 3.010 2.990 3.100 330,000 991,580 3.0048 2.351 2.343 2.351 2.335 2.421 422,574 2.3465 -1.63%
2015-09-09 0 3.060 3.060 3.070 3.020 3.140 1,086,000 3,340,360 3.0758 2.390 2.390 2.397 2.358 2.452 1,390,653 2.4020 1.32%
2015-09-08 0 3.020 3.020 3.050 3.000 3.070 310,000 937,300 3.0235 2.358 2.358 2.382 2.343 2.397 396,964 2.3612 -0.66%
2015-09-07 0 3.040 3.050 3.060 3.000 3.120 388,000 1,182,860 3.0486 2.374 2.382 2.390 2.343 2.436 496,845 2.3807 0.00%
2015-09-04 0 3.040 3.020 3.040 3.020 3.110 410,000 1,263,280 3.0812 2.374 2.358 2.374 2.358 2.429 525,016 2.4062 -0.98%
2015-09-02 0 3.070 3.020 3.070 3.030 3.120 690,000 2,130,020 3.0870 2.397 2.358 2.397 2.366 2.436 883,564 2.4107 -0.97%
2015-09-01 0 3.100 3.090 3.100 3.070 3.120 340,000 1,055,200 3.1035 2.421 2.413 2.421 2.397 2.436 435,379 2.4236 -0.64%
2015-08-31 0 3.120 3.080 3.120 3.040 3.140 792,000 2,449,200 3.0924 2.436 2.405 2.436 2.374 2.452 1,014,178 2.4150 0.97%
2015-08-28 0 3.090 3.080 3.090 3.000 3.140 1,266,000 3,897,720 3.0788 2.413 2.405 2.413 2.343 2.452 1,621,148 2.4043 1.98%
2015-08-27 0 3.030 2.990 3.030 2.980 3.080 2,014,000 6,096,460 3.0270 2.366 2.335 2.366 2.327 2.405 2,578,982 2.3639 0.66%
2015-08-26 0 3.010 3.000 3.030 3.000 3.200 1,642,000 5,062,050 3.0829 2.351 2.343 2.366 2.343 2.499 2,102,626 2.4075 0.33%
2015-08-25 0 3.000 2.990 3.000 2.940 3.120 978,000 2,952,940 3.0194 2.343 2.335 2.343 2.296 2.436 1,252,356 2.3579 -3.54%
2015-08-24 0 3.110 3.090 3.110 3.030 3.310 1,202,000 3,821,480 3.1793 2.429 2.413 2.429 2.366 2.585 1,539,194 2.4828 -7.44%
2015-08-21 0 3.360 3.370 3.380 3.300 3.400 1,108,000 3,706,460 3.3452 2.624 2.632 2.640 2.577 2.655 1,418,824 2.6123 -1.47%
2015-08-20 0 3.410 3.350 3.410 3.330 3.410 2,268,000 7,702,940 3.3964 2.663 2.616 2.663 2.600 2.663 2,904,236 2.6523 0.29%
2015-08-19 0 3.400 3.380 3.400 3.330 3.420 253,567 858,913 3.3873 2.655 2.640 2.655 2.600 2.671 324,700 2.6453 -1.16%
2015-08-18 0 3.440 3.430 3.440 3.400 3.480 656,000 2,254,740 3.4371 2.686 2.679 2.686 2.655 2.718 840,026 2.6841 0.88%
2015-08-17 0 3.410 3.380 3.410 3.360 3.420 572,000 1,944,520 3.3995 2.663 2.640 2.663 2.624 2.671 732,462 2.6548 0.00%
2015-08-14 0 3.410 3.380 3.420 3.360 3.410 46,000 156,080 3.3930 2.663 2.640 2.671 2.624 2.663 58,904 2.6497 -0.58%
2015-08-13 0 3.430 3.380 3.430 3.360 3.430 422,390 1,440,681 3.4108 2.679 2.640 2.679 2.624 2.679 540,882 2.6636 0.59%
2015-08-12 0 3.410 3.370 3.420 3.350 3.420 612,000 2,079,200 3.3974 2.663 2.632 2.671 2.616 2.671 783,683 2.6531 0.29%
2015-08-11 0 3.400 3.350 3.410 3.360 3.440 1,070,000 3,637,320 3.3994 2.655 2.616 2.663 2.624 2.686 1,370,164 2.6547 1.49%
2015-08-10 0 3.350 3.320 3.350 3.320 3.380 758,000 2,535,020 3.3444 2.616 2.593 2.616 2.593 2.640 970,640 2.6117 -0.59%
2015-08-07 0 3.370 3.350 3.390 3.350 3.440 466,000 1,572,300 3.3740 2.632 2.616 2.647 2.616 2.686 596,726 2.6349 -0.88%
2015-08-06 0 3.400 3.370 3.400 3.360 3.450 450,000 1,526,480 3.3922 2.655 2.632 2.655 2.624 2.694 576,237 2.6490 0.00%
2015-08-05 0 3.400 3.390 3.420 3.370 3.450 434,000 1,480,180 3.4106 2.655 2.647 2.671 2.632 2.694 555,749 2.6634 0.29%
2015-08-04 0 3.390 3.390 3.410 3.330 3.420 350,000 1,187,740 3.3935 2.647 2.647 2.663 2.600 2.671 448,185 2.6501 0.59%
2015-08-03 0 3.370 3.360 3.370 3.300 3.460 282,000 948,500 3.3635 2.632 2.624 2.632 2.577 2.702 361,109 2.6266 -2.03%
2015-07-31 0 3.440 3.430 3.450 3.400 3.470 188,000 647,040 3.4417 2.686 2.679 2.694 2.655 2.710 240,739 2.6877 0.29%
2015-07-30 0 3.430 3.430 3.440 3.400 3.520 172,000 594,840 3.4584 2.679 2.679 2.686 2.655 2.749 220,251 2.7007 0.59%
2015-07-29 0 3.410 3.410 3.460 3.400 3.470 276,256 953,622 3.4520 2.663 2.663 2.702 2.655 2.710 353,753 2.6957 0.29%
2015-07-28 0 3.400 3.400 3.420 3.290 3.450 288,000 969,820 3.3674 2.655 2.655 2.671 2.569 2.694 368,792 2.6297 1.49%
2015-07-27 0 3.350 3.350 3.380 3.350 3.450 110,000 371,660 3.3787 2.616 2.616 2.640 2.616 2.694 140,858 2.6385 -3.46%
2015-07-24 0 3.470 3.450 3.490 3.430 3.520 442,000 1,537,780 3.4791 2.710 2.694 2.725 2.679 2.749 565,993 2.7170 -2.80%
2015-07-23 0 3.570 3.540 3.580 3.410 3.580 588,260 2,061,115 3.5037 2.788 2.764 2.796 2.663 2.796 753,283 2.7362 3.48%
2015-07-22 0 3.450 3.390 3.470 3.360 3.470 488,000 1,652,480 3.3862 2.694 2.647 2.710 2.624 2.710 624,897 2.6444 1.47%
2015-07-21 0 3.400 3.400 3.420 3.340 3.450 460,000 1,558,588 3.3882 2.655 2.655 2.671 2.608 2.694 589,043 2.6460 0.00%
2015-07-20 0 3.400 3.390 3.460 3.360 3.500 226,650 780,182 3.4422 2.655 2.647 2.702 2.624 2.733 290,232 2.6881 -1.73%
2015-07-17 0 3.460 3.400 3.480 3.390 3.480 1,114,000 3,820,040 3.4291 2.702 2.655 2.718 2.647 2.718 1,426,508 2.6779 0.58%
2015-07-16 0 3.440 3.400 3.440 3.340 3.440 252,000 855,000 3.3929 2.686 2.655 2.686 2.608 2.686 322,693 2.6496 2.08%
2015-07-15 0 3.370 3.350 3.370 3.320 3.400 528,000 1,769,520 3.3514 2.632 2.616 2.632 2.593 2.655 676,119 2.6172 0.90%
2015-07-14 0 3.340 3.330 3.360 3.330 3.400 732,000 2,453,290 3.3515 2.608 2.600 2.624 2.600 2.655 937,346 2.6173 -0.30%
2015-07-13 0 3.350 3.330 3.350 3.310 3.380 1,530,000 5,114,230 3.3426 2.616 2.600 2.616 2.585 2.640 1,959,207 2.6104 -0.89%
2015-07-10 0 3.380 3.380 3.390 3.310 3.420 996,000 3,377,408 3.3910 2.640 2.640 2.647 2.585 2.671 1,275,405 2.6481 2.11%
2015-07-09 0 3.310 3.300 3.340 3.230 3.350 516,000 1,703,320 3.3010 2.585 2.577 2.608 2.522 2.616 660,752 2.5778 2.48%
2015-07-08 0 3.230 3.220 3.330 3.210 3.500 2,550,000 8,598,882 3.3721 2.522 2.515 2.600 2.507 2.733 3,265,345 2.6334 -7.71%
2015-07-07 0 3.500 3.480 3.510 3.380 3.500 1,406,000 4,855,146 3.4532 2.733 2.718 2.741 2.640 2.733 1,800,422 2.6967 1.45%
2015-07-06 0 3.450 3.450 3.510 3.360 3.530 1,709,400 5,912,854 3.4590 2.694 2.694 2.741 2.624 2.757 2,188,934 2.7012 -2.27%
2015-07-03 0 3.530 3.520 3.540 3.400 3.550 520,000 1,831,920 3.5229 2.757 2.749 2.764 2.655 2.772 665,874 2.7511 0.86%
2015-07-02 0 3.500 3.490 3.500 3.480 3.540 520,000 1,826,860 3.5132 2.733 2.725 2.733 2.718 2.764 665,874 2.7436 -0.28%
2015-06-30 0 3.510 3.500 3.510 3.480 3.550 466,000 1,637,540 3.5140 2.741 2.733 2.741 2.718 2.772 596,726 2.7442 0.86%
2015-06-29 0 3.480 3.440 3.480 3.400 3.510 530,000 1,842,160 3.4758 2.718 2.686 2.718 2.655 2.741 678,680 2.7143 -0.85%
2015-06-26 0 3.510 3.500 3.510 3.490 3.580 358,000 1,259,040 3.5169 2.741 2.733 2.741 2.725 2.796 458,429 2.7464 -0.85%
2015-06-25 0 3.540 3.540 3.580 3.530 3.620 190,000 678,700 3.5721 2.764 2.764 2.796 2.757 2.827 243,300 2.7896 -0.84%
2015-06-24 0 3.570 3.520 3.580 3.500 3.600 508,000 1,802,960 3.5491 2.788 2.749 2.796 2.733 2.811 650,508 2.7716 0.28%
2015-06-23 0 3.560 3.560 3.570 3.550 3.670 210,000 751,980 3.5809 2.780 2.780 2.788 2.772 2.866 268,911 2.7964 -1.93%
2015-06-22 0 3.630 3.520 3.570 3.480 3.630 374,000 1,313,520 3.5121 2.835 2.749 2.788 2.718 2.835 478,917 2.7427 3.42%
2015-06-19 0 3.510 3.480 3.510 3.480 3.620 798,000 2,815,720 3.5285 2.741 2.718 2.741 2.718 2.827 1,021,861 2.7555 -1.40%
2015-06-18 0 3.560 3.550 3.560 3.550 3.690 484,000 1,744,760 3.6049 2.780 2.772 2.780 2.772 2.882 619,775 2.8151 -1.93%
2015-06-17 0 3.630 3.620 3.650 3.610 3.690 202,000 733,820 3.6328 2.835 2.827 2.850 2.819 2.882 258,667 2.8369 0.83%
2015-06-16 0 3.600 3.600 3.700 3.600 3.700 354,000 1,284,800 3.6294 2.811 2.811 2.889 2.811 2.889 453,307 2.8343 -1.91%
2015-06-15 0 3.670 3.660 3.710 3.640 3.740 290,000 1,063,780 3.6682 2.866 2.858 2.897 2.843 2.921 371,353 2.8646 -1.87%
2015-06-12 0 3.740 3.690 3.750 3.690 3.770 556,000 2,068,700 3.7207 2.921 2.882 2.928 2.882 2.944 711,973 2.9056 -1.58%
2015-06-11 0 3.800 3.770 3.800 3.740 3.820 128,650 484,570 3.7666 2.968 2.944 2.968 2.921 2.983 164,740 2.9414 -0.52%
2015-06-10 0 3.820 3.770 3.830 3.770 3.820 320,000 1,214,380 3.7949 2.983 2.944 2.991 2.944 2.983 409,769 2.9636 0.26%
2015-06-09 0 3.810 3.770 3.810 3.750 3.890 324,000 1,240,260 3.8280 2.975 2.944 2.975 2.928 3.038 414,891 2.9894 -2.06%
2015-06-08 0 3.890 3.840 3.890 3.840 3.950 1,106,260 4,314,074 3.8997 3.038 2.999 3.038 2.999 3.085 1,416,596 3.0454 2.64%
2015-06-05 0 3.790 3.750 3.800 3.700 3.850 328,000 1,237,370 3.7725 2.960 2.928 2.968 2.889 3.007 420,013 2.9460 0.53%
2015-06-04 0 3.770 3.750 3.780 3.640 3.800 458,000 1,722,250 3.7604 2.944 2.928 2.952 2.843 2.968 586,482 2.9366 0.27%
2015-06-03 0 3.760 3.750 3.770 3.710 3.800 278,000 1,046,030 3.7627 2.936 2.928 2.944 2.897 2.968 355,987 2.9384 1.35%
2015-06-02 0 3.710 3.700 3.730 3.670 3.830 634,000 2,363,932 3.7286 2.897 2.889 2.913 2.866 2.991 811,854 2.9118 -2.11%
2015-06-01 0 3.790 3.760 3.800 3.710 3.810 626,000 2,358,520 3.7676 2.960 2.936 2.968 2.897 2.975 801,610 2.9422 -0.79%
2015-05-29 0 3.820 3.810 3.850 3.790 3.870 940,741 3,606,142 3.8333 2.983 2.975 3.007 2.960 3.022 1,204,645 2.9935 0.00%
2015-05-28 0 3.820 3.810 3.820 3.810 3.900 76,000 292,760 3.8521 2.983 2.975 2.983 2.975 3.046 97,320 3.0082 -2.55%
2015-05-27 0 3.920 3.890 3.920 3.810 3.970 290,780 1,127,397 3.8771 3.061 3.038 3.061 2.975 3.100 372,352 3.0278 0.26%
2015-05-26 0 3.910 3.910 3.930 3.880 3.960 518,000 2,024,340 3.9080 3.053 3.053 3.069 3.030 3.092 663,313 3.0519 0.00%
2015-05-22 0 3.910 3.880 3.920 3.850 3.920 426,000 1,655,040 3.8851 3.053 3.030 3.061 3.007 3.061 545,505 3.0340 2.36%
2015-05-21 0 3.820 3.800 3.820 3.800 3.870 214,000 816,120 3.8136 2.983 2.968 2.983 2.968 3.022 274,033 2.9782 -1.29%
2015-05-20 0 3.870 3.850 3.870 3.850 3.920 117,000 452,840 3.8704 3.022 3.007 3.022 3.007 3.061 149,822 3.0225 -1.28%
2015-05-19 0 3.920 3.920 3.930 3.890 3.980 452,000 1,773,780 3.9243 3.061 3.061 3.069 3.038 3.108 578,798 3.0646 -1.51%
2015-05-18 0 3.980 3.950 3.990 3.860 3.990 780,000 3,051,460 3.9121 3.108 3.085 3.116 3.014 3.116 998,811 3.0551 2.31%
2015-05-15 0 3.890 3.880 3.890 3.820 3.910 431,705 1,672,140 3.8733 3.038 3.030 3.038 2.983 3.053 552,810 3.0248 0.26%
2015-05-14 0 3.880 3.870 3.880 3.880 3.930 324,000 1,265,600 3.9062 3.030 3.022 3.030 3.030 3.069 414,891 3.0504 -0.77%
2015-05-13 0 3.910 3.910 3.930 3.910 3.960 590,390 2,323,736 3.9359 3.053 3.053 3.069 3.053 3.092 756,011 3.0737 -1.01%
2015-05-12 0 3.950 3.930 3.950 3.890 3.950 749,884 2,945,507 3.9280 3.085 3.069 3.085 3.038 3.085 960,247 3.0674 0.77%
2015-05-11 0 3.920 3.900 3.930 3.890 3.950 1,162,000 4,555,480 3.9204 3.061 3.046 3.069 3.038 3.085 1,487,973 3.0615 0.77%
2015-05-08 0 3.890 3.880 3.900 3.800 3.940 778,000 3,022,640 3.8851 3.038 3.030 3.046 2.968 3.077 996,250 3.0340 2.10%
2015-05-07 0 3.810 3.780 3.820 3.730 3.840 890,000 3,384,704 3.8030 2.975 2.952 2.983 2.913 2.999 1,139,669 2.9699 0.00%
2015-05-06 0 3.810 3.810 3.830 3.770 3.890 456,000 1,741,140 3.8183 2.975 2.975 2.991 2.944 3.038 583,921 2.9818 -1.30%
2015-05-05 0 3.860 3.830 3.870 3.750 3.950 1,528,000 5,890,380 3.8550 3.014 2.991 3.022 2.928 3.085 1,956,646 3.0104 -1.03%
2015-05-04 0 3.900 3.880 3.890 3.630 3.940 3,285,160 12,558,481 3.8228 3.046 3.030 3.038 2.835 3.077 4,206,738 2.9853 7.73%
2015-04-30 0 3.620 3.600 3.630 3.500 3.630 1,186,534 4,244,887 3.5776 2.827 2.811 2.835 2.733 2.835 1,519,389 2.7938 1.97%
2015-04-29 0 3.550 3.520 3.550 3.490 3.550 434,000 1,524,980 3.5138 2.772 2.749 2.772 2.725 2.772 555,749 2.7440 1.43%
2015-04-28 0 3.500 3.500 3.510 3.500 3.570 1,848,000 6,494,098 3.5141 2.733 2.733 2.741 2.733 2.788 2,366,415 2.7443 -0.85%
2015-04-27 0 3.530 3.510 3.530 3.480 3.550 2,478,900 8,715,092 3.5157 2.757 2.741 2.757 2.718 2.772 3,174,300 2.7455 0.57%
2015-04-24 0 3.510 3.500 3.530 3.450 3.580 906,000 3,192,080 3.5233 2.741 2.733 2.757 2.694 2.796 1,160,158 2.7514 -1.13%
2015-04-23 0 3.550 3.530 3.550 3.460 3.570 518,000 1,828,440 3.5298 2.772 2.757 2.772 2.702 2.788 663,313 2.7565 0.85%
2015-04-22 0 3.520 3.510 3.520 3.490 3.570 686,000 2,411,920 3.5159 2.749 2.741 2.749 2.725 2.788 878,442 2.7457 -0.56%
2015-04-21 0 3.540 3.540 3.560 3.540 3.630 398,000 1,413,480 3.5515 2.764 2.764 2.780 2.764 2.835 509,650 2.7734 -1.39%
2015-04-20 0 3.590 3.580 3.590 3.480 3.630 1,630,000 5,799,964 3.5583 2.804 2.796 2.804 2.718 2.835 2,087,260 2.7787 2.57%
2015-04-17 0 3.500 3.490 3.500 3.450 3.500 508,000 1,772,006 3.4882 2.733 2.725 2.733 2.694 2.733 650,508 2.7240 1.74%
2015-04-16 0 3.440 3.440 3.470 3.440 3.510 860,390 2,977,621 3.4608 2.686 2.686 2.710 2.686 2.741 1,101,753 2.7026 -1.99%
2015-04-15 0 3.510 3.430 3.510 3.330 3.520 1,743,500 6,014,310 3.4496 2.741 2.679 2.741 2.600 2.749 2,232,600 2.6939 0.00%
2015-04-14 0 3.510 3.480 3.510 3.470 3.550 715,202 2,500,010 3.4955 2.741 2.718 2.741 2.710 2.772 915,836 2.7298 -0.28%
2015-04-13 0 3.520 3.510 3.530 3.500 3.540 1,848,520 6,502,551 3.5177 2.749 2.741 2.757 2.733 2.764 2,367,081 2.7471 0.28%
2015-04-10 0 3.510 3.500 3.520 3.500 3.550 992,000 3,478,300 3.5064 2.741 2.733 2.749 2.733 2.772 1,270,283 2.7382 -0.57%
2015-04-09 0 3.530 3.520 3.540 3.460 3.540 1,384,000 4,818,380 3.4815 2.757 2.749 2.764 2.702 2.764 1,772,250 2.7188 1.73%
2015-04-08 0 3.470 3.470 3.490 3.390 3.490 1,157,000 3,977,530 3.4378 2.710 2.710 2.725 2.647 2.725 1,481,570 2.6847 2.36%
2015-04-02 0 3.390 3.380 3.390 3.360 3.420 454,000 1,540,940 3.3941 2.647 2.640 2.647 2.624 2.671 581,359 2.6506 1.19%
2015-04-01 0 3.350 3.340 3.380 3.300 3.430 1,260,000 4,217,380 3.3471 2.616 2.608 2.640 2.577 2.679 1,613,465 2.6139 -1.76%
2015-03-31 0 3.410 3.360 3.410 3.340 3.430 1,433,537 4,855,238 3.3869 2.663 2.624 2.663 2.608 2.679 1,835,684 2.6449 0.59%
2015-03-30 0 3.390 3.360 3.400 3.350 3.460 446,260 1,515,124 3.3952 2.647 2.624 2.655 2.616 2.702 571,448 2.6514 0.59%
2015-03-27 0 3.370 3.370 3.410 3.280 3.520 2,196,000 7,399,640 3.3696 2.632 2.632 2.663 2.561 2.749 2,812,038 2.6314 -3.71%
2015-03-26 0 3.500 3.430 3.480 3.400 3.580 1,176,000 4,121,900 3.5050 2.733 2.679 2.718 2.655 2.796 1,505,900 2.7372 -1.41%
2015-03-25 0 3.550 3.540 3.550 3.520 3.550 164,000 579,660 3.5345 2.772 2.764 2.772 2.749 2.772 210,007 2.7602 0.00%
2015-03-24 0 3.550 3.530 3.550 3.500 3.560 480,780 1,701,049 3.5381 2.772 2.757 2.772 2.733 2.780 615,652 2.7630 0.57%
2015-03-23 0 3.530 3.520 3.530 3.500 3.540 358,000 1,260,380 3.5206 2.757 2.749 2.757 2.733 2.764 458,429 2.7493 2.62%
2015-03-20 0 3.440 3.440 3.450 3.420 3.620 710,519 2,519,358 3.5458 2.686 2.686 2.694 2.671 2.827 909,839 2.7690 -2.82%
2015-03-19 0 3.540 3.540 3.570 3.510 3.610 268,000 947,460 3.5353 2.764 2.764 2.788 2.741 2.819 343,181 2.7608 -1.67%
2015-03-18 0 3.600 3.580 3.610 3.480 3.620 156,000 552,980 3.5447 2.811 2.796 2.819 2.718 2.827 199,762 2.7682 -0.55%
2015-03-17 0 3.620 3.600 3.620 3.600 3.620 218,390 787,911 3.6078 2.827 2.811 2.827 2.811 2.827 279,654 2.8174 0.00%
2015-03-16 0 3.620 3.600 3.630 3.530 3.650 134,260 483,529 3.6014 2.827 2.811 2.835 2.757 2.850 171,924 2.8125 1.12%
2015-03-13 0 3.580 3.570 3.610 3.560 3.580 46,000 164,620 3.5787 2.796 2.788 2.819 2.780 2.796 58,904 2.7947 0.00%
2015-03-12 0 3.580 3.550 3.580 3.500 3.630 240,000 851,940 3.5498 2.796 2.772 2.796 2.733 2.835 307,327 2.7721 -0.83%
2015-03-11 0 3.610 3.560 3.610 3.540 3.650 184,000 660,900 3.5918 2.819 2.780 2.819 2.764 2.850 235,617 2.8050 1.69%
2015-03-10 0 3.550 3.520 3.560 3.520 3.570 190,000 673,060 3.5424 2.772 2.749 2.780 2.749 2.788 243,300 2.7664 1.43%
2015-03-09 0 3.500 3.500 3.530 3.350 3.500 430,000 1,483,729 3.4505 2.733 2.733 2.757 2.616 2.733 550,627 2.6946 0.00%
2015-03-06 0 3.500 3.480 3.530 3.460 3.500 736,000 2,563,940 3.4836 2.733 2.718 2.757 2.702 2.733 942,468 2.7205 -0.85%
2015-03-05 0 3.530 3.510 3.550 3.460 3.650 550,000 1,938,590 3.5247 2.757 2.741 2.772 2.702 2.850 704,290 2.7525 -2.49%
2015-03-04 0 3.620 3.600 3.630 3.580 3.690 740,500 2,682,535 3.6226 2.827 2.811 2.835 2.796 2.882 948,231 2.8290 -1.90%
2015-03-03 0 3.690 3.670 3.700 3.660 3.770 560,000 2,072,180 3.7003 2.882 2.866 2.889 2.858 2.944 717,095 2.8897 -2.38%
2015-03-02 0 3.780 3.700 3.780 3.710 3.830 832,000 3,121,200 3.7514 2.952 2.889 2.952 2.897 2.991 1,065,399 2.9296 -1.05%
2015-02-27 0 3.820 3.800 3.830 3.730 3.900 736,019 2,831,601 3.8472 2.983 2.968 2.991 2.913 3.046 942,493 3.0044 -1.29%
2015-02-26 0 3.870 3.850 3.870 3.800 3.870 434,000 1,675,390 3.8603 3.022 3.007 3.022 2.968 3.022 555,749 3.0147 1.84%
2015-02-25 0 3.800 3.760 3.800 3.770 3.850 122,000 465,000 3.8115 2.968 2.936 2.968 2.944 3.007 156,224 2.9765 -1.30%
2015-02-24 0 3.850 3.820 3.850 3.820 3.870 58,390 224,901 3.8517 3.007 2.983 3.007 2.983 3.022 74,770 3.0079 0.00%
2015-02-23 0 3.850 3.810 3.860 3.810 3.880 362,000 1,394,460 3.8521 3.007 2.975 3.014 2.975 3.030 463,551 3.0082 1.05%
2015-02-18 0 3.810 3.770 3.810 3.770 3.810 28,000 105,840 3.7800 2.975 2.944 2.975 2.944 2.975 35,855 2.9519 0.79%
2015-02-17 0 3.780 3.770 3.790 3.730 3.790 170,000 639,500 3.7618 2.952 2.944 2.960 2.913 2.960 217,690 2.9377 -0.26%
2015-02-16 0 3.790 3.760 3.800 3.750 3.830 125,025 475,441 3.8028 2.960 2.936 2.968 2.928 2.991 160,098 2.9697 -0.52%
2015-02-13 0 3.810 3.780 3.820 3.760 3.830 65,155 247,144 3.7932 2.975 2.952 2.983 2.936 2.991 83,433 2.9622 1.06%
2015-02-12 0 3.770 3.750 3.820 3.750 3.820 30,000 113,300 3.7767 2.944 2.928 2.983 2.928 2.983 38,416 2.9493 -0.26%
2015-02-11 0 3.780 3.750 3.780 3.730 3.840 428,000 1,624,660 3.7959 2.952 2.928 2.952 2.913 2.999 548,066 2.9644 -0.79%
2015-02-10 0 3.810 3.790 3.830 3.750 3.870 196,000 746,930 3.8109 2.975 2.960 2.991 2.928 3.022 250,983 2.9760 0.79%
2015-02-09 0 3.780 3.750 3.780 3.740 3.840 264,000 995,820 3.7720 2.952 2.928 2.952 2.921 2.999 338,059 2.9457 -0.79%
2015-02-06 0 3.810 3.790 3.820 3.730 3.840 370,000 1,402,300 3.7900 2.975 2.960 2.983 2.913 2.999 473,795 2.9597 -1.04%
2015-02-05 0 3.850 3.830 3.860 3.790 3.920 328,000 1,263,760 3.8529 3.007 2.991 3.014 2.960 3.061 420,013 3.0089 -1.03%
2015-02-04 0 3.890 3.790 3.890 3.800 3.890 840,000 3,231,240 3.8467 3.038 2.960 3.038 2.968 3.038 1,075,643 3.0040 0.00%
2015-02-03 0 3.890 3.870 3.900 3.870 3.960 118,000 460,960 3.9064 3.038 3.022 3.046 3.022 3.092 151,102 3.0506 -1.27%
2015-02-02 0 3.940 3.900 3.980 3.870 3.970 156,000 614,280 3.9377 3.077 3.046 3.108 3.022 3.100 199,762 3.0751 0.77%
2015-01-30 0 3.910 3.850 3.920 3.850 3.950 860,000 3,348,300 3.8934 3.053 3.007 3.061 3.007 3.085 1,101,254 3.0404 0.26%
2015-01-29 0 3.900 3.880 3.900 3.880 3.960 212,000 829,140 3.9110 3.046 3.030 3.046 3.030 3.092 271,472 3.0542 0.00%
2015-01-28 0 3.900 3.880 3.920 3.890 4.000 604,000 2,364,540 3.9148 3.046 3.030 3.061 3.038 3.124 773,439 3.0572 -2.01%
2015-01-27 0 3.980 3.950 3.980 3.940 4.040 992,000 3,947,500 3.9793 3.108 3.085 3.108 3.077 3.155 1,270,283 3.1076 1.53%
2015-01-26 0 3.920 3.900 3.920 3.890 3.930 276,000 1,080,040 3.9132 3.061 3.046 3.061 3.038 3.069 353,426 3.0559 0.00%
2015-01-23 0 3.920 3.900 3.940 3.850 3.980 531,000 2,080,870 3.9188 3.061 3.046 3.077 3.007 3.108 679,960 3.0603 1.29%
2015-01-22 0 3.870 3.850 3.870 3.850 3.870 70,000 270,280 3.8611 3.022 3.007 3.022 3.007 3.022 89,637 3.0153 0.00%
2015-01-21 0 3.870 3.860 3.870 3.850 3.880 104,000 402,460 3.8698 3.022 3.014 3.022 3.007 3.030 133,175 3.0220 0.00%
2015-01-20 0 3.870 3.830 3.870 3.850 3.880 164,000 633,200 3.8610 3.022 2.991 3.022 3.007 3.030 210,007 3.0151 0.00%
2015-01-19 0 3.870 3.870 3.890 3.850 3.900 376,000 1,454,800 3.8691 3.022 3.022 3.038 3.007 3.046 481,478 3.0215 -0.51%
2015-01-16 0 3.890 3.870 3.890 3.850 3.900 260,000 1,007,484 3.8749 3.038 3.022 3.038 3.007 3.046 332,937 3.0260 0.26%
2015-01-15 0 3.880 3.870 3.900 3.840 3.930 338,000 1,306,520 3.8654 3.030 3.022 3.046 2.999 3.069 432,818 3.0186 0.00%
2015-01-14 0 3.880 3.860 3.880 3.860 3.920 662,000 2,570,040 3.8822 3.030 3.014 3.030 3.014 3.061 847,709 3.0317 -0.51%
2015-01-13 0 3.900 3.870 3.900 3.860 3.930 454,000 1,764,040 3.8856 3.046 3.022 3.046 3.014 3.069 581,359 3.0343 0.00%
2015-01-12 0 3.900 3.890 3.950 3.900 3.990 452,000 1,776,940 3.9313 3.046 3.038 3.085 3.046 3.116 578,798 3.0700 -2.26%
2015-01-09 0 3.990 3.880 3.990 3.890 3.990 866,000 3,403,360 3.9300 3.116 3.030 3.116 3.038 3.116 1,108,937 3.0690 2.84%
2015-01-08 0 3.880 3.850 3.900 3.850 3.930 552,000 2,148,200 3.8917 3.030 3.007 3.046 3.007 3.069 706,851 3.0391 -0.51%
2015-01-07 0 3.900 3.870 3.900 3.870 3.960 508,676 1,991,936 3.9159 3.046 3.022 3.046 3.022 3.092 651,374 3.0581 -1.02%
2015-01-06 0 3.940 3.900 3.940 3.850 3.970 788,000 3,090,040 3.9214 3.077 3.046 3.077 3.007 3.100 1,009,056 3.0623 0.51%
2015-01-05 0 3.920 3.910 3.970 3.910 3.980 803,600 3,171,200 3.9462 3.061 3.053 3.100 3.053 3.108 1,029,032 3.0817 0.00%
2015-01-02 0 3.920 3.890 3.930 3.900 3.950 504,000 1,973,920 3.9165 3.061 3.038 3.069 3.046 3.085 645,386 3.0585 -0.51%
2014-12-31 0 3.940 3.930 3.940 3.920 3.950 128,000 504,320 3.9400 3.077 3.069 3.077 3.061 3.085 163,908 3.0769 0.00%
2014-12-30 0 3.940 3.930 3.950 3.920 3.980 214,000 847,060 3.9582 3.077 3.069 3.085 3.061 3.108 274,033 3.0911 -1.01%
2014-12-29 0 3.980 3.960 3.980 3.950 4.030 66,000 262,920 3.9836 3.108 3.092 3.108 3.085 3.147 84,515 3.1109 -0.25%
2014-12-24 0 3.990 3.920 3.990 3.910 3.990 314,000 1,240,580 3.9509 3.116 3.061 3.116 3.053 3.116 402,086 3.0854 1.27%
2014-12-23 0 3.940 3.920 3.940 3.900 3.960 160,000 625,820 3.9114 3.077 3.061 3.077 3.046 3.092 204,884 3.0545 -1.25%
2014-12-22 0 3.990 3.940 4.000 3.950 4.050 110,000 440,520 4.0047 3.116 3.077 3.124 3.085 3.163 140,858 3.1274 -0.25%
2014-12-19 0 4.000 3.930 4.030 3.950 4.030 986,000 3,945,420 4.0014 3.124 3.069 3.147 3.085 3.147 1,262,600 3.1248 1.78%
2014-12-18 0 3.930 3.930 3.980 3.910 4.030 720,300 2,860,815 3.9717 3.069 3.069 3.108 3.053 3.147 922,364 3.1016 0.00%
2014-12-17 0 3.930 3.890 3.930 3.880 3.970 590,000 2,316,330 3.9260 3.069 3.038 3.069 3.030 3.100 755,511 3.0659 -0.25%
2014-12-16 0 3.940 3.930 3.980 3.920 3.990 419,000 1,659,140 3.9598 3.077 3.069 3.108 3.061 3.116 536,541 3.0923 -0.25%
2014-12-15 0 3.950 3.940 3.950 3.920 3.980 140,000 555,340 3.9667 3.085 3.077 3.085 3.061 3.108 179,274 3.0977 -0.50%
2014-12-12 0 3.970 3.960 4.000 3.900 4.000 600,539 2,362,762 3.9344 3.100 3.092 3.124 3.046 3.124 769,007 3.0725 0.25%
2014-12-11 0 3.960 3.940 3.970 3.930 3.970 664,000 2,622,670 3.9498 3.092 3.077 3.100 3.069 3.100 850,270 3.0845 1.54%
2014-12-10 0 3.900 3.880 3.900 3.850 3.940 520,000 2,030,520 3.9048 3.046 3.030 3.046 3.007 3.077 665,874 3.0494 -1.02%
2014-12-09 0 3.940 3.880 3.940 3.900 3.970 298,000 1,175,380 3.9442 3.077 3.030 3.077 3.046 3.100 381,597 3.0802 -0.25%
2014-12-08 0 3.950 3.910 3.960 3.910 3.970 450,000 1,769,560 3.9324 3.085 3.053 3.092 3.053 3.100 576,237 3.0709 -0.25%
2014-12-05 0 3.960 3.940 3.990 3.930 4.090 732,000 2,909,500 3.9747 3.092 3.077 3.116 3.069 3.194 937,346 3.1040 -1.49%
2014-12-04 0 4.020 4.020 4.030 4.020 4.060 428,000 1,724,700 4.0297 3.139 3.139 3.147 3.139 3.171 548,066 3.1469 -0.99%
2014-12-03 0 4.060 4.030 4.060 4.030 4.130 88,000 357,800 4.0659 3.171 3.147 3.171 3.147 3.225 112,686 3.1752 -0.98%
2014-12-02 0 4.100 4.100 4.110 4.050 4.110 494,000 2,020,520 4.0901 3.202 3.202 3.210 3.163 3.210 632,581 3.1941 0.24%
2014-12-01 0 4.090 4.080 4.090 4.040 4.090 486,000 1,975,580 4.0650 3.194 3.186 3.194 3.155 3.194 622,336 3.1745 -0.24%
2014-11-28 0 4.100 4.080 4.090 4.040 4.120 1,172,000 4,799,140 4.0948 3.202 3.186 3.194 3.155 3.217 1,500,778 3.1978 1.74%
2014-11-27 0 4.030 4.030 4.050 4.000 4.070 44,000 177,320 4.0300 3.147 3.147 3.163 3.124 3.178 56,343 3.1471 -0.98%
2014-11-26 0 4.070 4.010 4.070 3.950 4.070 253,231 1,021,876 4.0354 3.178 3.132 3.178 3.085 3.178 324,269 3.1513 2.01%
2014-11-25 0 3.990 3.950 4.020 3.960 4.090 314,000 1,260,600 4.0146 3.116 3.085 3.139 3.092 3.194 402,086 3.1352 -0.99%
2014-11-24 0 4.030 3.990 4.000 3.990 4.130 595,788 2,430,810 4.0800 3.147 3.116 3.124 3.116 3.225 762,923 3.1862 0.50%
2014-11-21 0 4.010 4.010 4.070 3.960 4.080 238,000 956,140 4.0174 3.132 3.132 3.178 3.092 3.186 304,766 3.1373 -0.74%
2014-11-20 0 4.040 3.990 4.050 3.950 4.050 94,000 375,840 3.9983 3.155 3.116 3.163 3.085 3.163 120,370 3.1224 1.00%
2014-11-19 0 4.000 3.970 4.000 3.960 4.100 180,000 718,780 3.9932 3.124 3.100 3.124 3.092 3.202 230,495 3.1184 -3.38%
2014-11-18 0 4.140 4.100 4.150 3.960 4.150 2,264,000 9,268,800 4.0940 3.233 3.202 3.241 3.092 3.241 2,899,114 3.1971 2.99%
2014-11-17 0 4.020 3.980 4.020 3.900 4.050 468,000 1,868,900 3.9934 3.139 3.108 3.139 3.046 3.163 599,287 3.1185 -0.74%
2014-11-14 0 4.050 4.080 4.090 3.900 4.090 1,205,900 4,847,604 4.0199 3.163 3.186 3.194 3.046 3.194 1,544,188 3.1393 2.79%
2014-11-13 0 3.940 3.930 3.950 3.820 3.940 144,000 564,480 3.9200 3.077 3.069 3.085 2.983 3.077 184,396 3.0612 -0.76%
2014-11-12 0 3.970 3.910 3.980 3.860 3.970 802,000 3,138,620 3.9135 3.100 3.053 3.108 3.014 3.100 1,026,983 3.0562 2.85%
2014-11-11 0 3.860 3.830 3.860 3.810 3.900 178,000 686,680 3.8578 3.014 2.991 3.014 2.975 3.046 227,934 3.0126 -1.03%
2014-11-10 0 3.900 3.850 3.900 3.810 3.930 810,000 3,126,097 3.8594 3.046 3.007 3.046 2.975 3.069 1,037,227 3.0139 0.26%
2014-11-07 0 3.890 3.860 3.900 3.810 3.900 254,000 980,400 3.8598 3.038 3.014 3.046 2.975 3.046 325,254 3.0143 1.04%
2014-11-06 0 3.850 3.830 3.850 3.810 3.880 280,000 1,073,020 3.8322 3.007 2.991 3.007 2.975 3.030 358,548 2.9927 1.32%
2014-11-05 0 3.800 3.780 3.800 3.800 3.850 142,000 542,220 3.8185 2.968 2.952 2.968 2.968 3.007 181,835 2.9819 -1.04%
2014-11-04 0 3.840 3.820 3.840 3.760 3.880 40,000 152,600 3.8150 2.999 2.983 2.999 2.936 3.030 51,221 2.9792 -0.26%
2014-11-03 0 3.850 3.820 3.850 3.720 3.880 580,000 2,212,100 3.8140 3.007 2.983 3.007 2.905 3.030 742,706 2.9784 1.05%
2014-10-31 0 3.810 3.740 3.810 3.700 3.830 1,006,000 3,808,400 3.7857 2.975 2.921 2.975 2.889 2.991 1,288,211 2.9563 2.14%
2014-10-30 0 3.730 3.730 3.740 3.720 3.770 36,000 134,420 3.7339 2.913 2.913 2.921 2.905 2.944 46,099 2.9159 0.00%
2014-10-29 0 3.730 3.730 3.750 3.730 3.770 120,000 448,200 3.7350 2.913 2.913 2.928 2.913 2.944 153,663 2.9168 0.00%
2014-10-28 0 3.730 3.730 3.750 3.730 3.770 420,000 1,574,820 3.7496 2.913 2.913 2.928 2.913 2.944 537,822 2.9281 0.00%
2014-10-27 0 3.730 3.720 3.730 3.700 3.740 310,000 1,151,940 3.7159 2.913 2.905 2.913 2.889 2.921 396,964 2.9019 -0.53%
2014-10-24 0 3.750 3.740 3.750 3.710 3.760 576,000 2,160,660 3.7511 2.928 2.921 2.928 2.897 2.936 737,584 2.9294 0.00%
2014-10-23 0 3.750 3.740 3.750 3.740 3.790 948,000 3,556,300 3.7514 2.928 2.921 2.928 2.921 2.960 1,213,940 2.9296 0.00%
2014-10-22 0 3.750 3.720 3.750 3.740 3.790 682,000 2,559,460 3.7529 2.928 2.905 2.928 2.921 2.960 873,320 2.9307 0.00%
2014-10-21 0 3.750 3.740 3.750 3.750 3.800 442,000 1,663,540 3.7637 2.928 2.921 2.928 2.928 2.968 565,993 2.9392 0.00%
2014-10-20 0 3.750 3.740 3.750 3.740 3.790 328,000 1,234,010 3.7622 2.928 2.921 2.928 2.921 2.960 420,013 2.9380 0.00%
2014-10-17 0 3.750 3.740 3.750 3.710 3.850 1,364,000 5,111,900 3.7477 2.928 2.921 2.928 2.897 3.007 1,746,639 2.9267 -2.09%
2014-10-16 0 3.830 3.810 3.830 3.830 3.950 1,603,406 6,231,993 3.8867 2.991 2.975 2.991 2.991 3.085 2,053,205 3.0353 -1.03%
2014-10-15 0 3.870 3.820 3.870 3.820 3.890 252,000 971,280 3.8543 3.022 2.983 3.022 2.983 3.038 322,693 3.0099 -1.02%
2014-10-14 0 3.910 3.890 3.940 3.710 3.940 2,198,720 8,558,282 3.8924 3.053 3.038 3.077 2.897 3.077 2,815,521 3.0397 1.56%
2014-10-13 0 3.850 3.830 3.860 3.810 3.870 402,000 1,544,600 3.8423 3.007 2.991 3.014 2.975 3.022 514,772 3.0006 -0.52%
2014-10-10 0 3.870 3.850 3.880 3.800 3.900 708,000 2,721,700 3.8442 3.022 3.007 3.030 2.968 3.046 906,613 3.0021 -0.51%
2014-10-09 0 3.890 3.890 3.920 3.800 3.900 662,000 2,548,080 3.8491 3.038 3.038 3.061 2.968 3.046 847,709 3.0058 1.83%
2014-10-08 0 3.820 3.800 3.820 3.700 3.840 630,000 2,393,680 3.7995 2.983 2.968 2.983 2.889 2.999 806,732 2.9671 0.00%
2014-10-07 0 3.820 3.800 3.820 3.700 3.860 456,000 1,720,520 3.7731 2.983 2.968 2.983 2.889 3.014 583,921 2.9465 0.53%
2014-10-06 0 3.800 3.800 3.820 3.560 3.840 967,000 3,612,650 3.7359 2.968 2.968 2.983 2.780 2.999 1,238,270 2.9175 2.98%
2014-10-03 0 3.690 3.690 3.740 3.600 3.800 1,732,000 6,364,800 3.6748 2.882 2.882 2.921 2.811 2.968 2,217,874 2.8698 -1.60%
2014-09-30 0 3.750 3.750 3.790 3.690 3.790 800,000 3,004,300 3.7554 2.928 2.928 2.960 2.882 2.960 1,024,422 2.9327 -1.06%
2014-09-29 0 3.790 3.780 3.800 3.670 3.870 1,142,900 4,270,522 3.7366 2.960 2.952 2.968 2.866 3.022 1,463,515 2.9180 -4.29%
2014-09-26 0 3.960 3.940 3.960 3.930 3.960 252,000 993,780 3.9436 3.092 3.077 3.092 3.069 3.092 322,693 3.0796 0.51%
2014-09-25 0 3.940 3.940 3.950 3.910 3.980 696,000 2,747,280 3.9472 3.077 3.077 3.085 3.053 3.108 891,247 3.0825 0.77%
2014-09-24 0 3.910 3.900 3.930 3.890 3.930 306,000 1,197,100 3.9121 3.053 3.046 3.069 3.038 3.069 391,841 3.0551 -2.25%
2014-09-23 0 4.000 3.950 4.000 3.960 4.010 1,521,000 6,077,450 3.9957 3.124 3.085 3.124 3.092 3.132 1,947,682 3.1203 -0.50%
2014-09-22 0 4.020 4.000 4.020 3.910 4.020 1,560,000 6,232,760 3.9954 3.139 3.124 3.139 3.053 3.139 1,997,623 3.1201 0.50%
2014-09-19 0 4.000 3.970 4.010 3.970 4.020 490,000 1,956,920 3.9937 3.124 3.100 3.132 3.100 3.139 627,458 3.1188 -0.25%
2014-09-18 0 4.010 4.000 4.010 3.970 4.020 1,622,000 6,483,980 3.9975 3.132 3.124 3.132 3.100 3.139 2,077,016 3.1218 0.75%
2014-09-17 0 3.980 3.970 3.980 3.910 3.990 1,006,000 3,993,420 3.9696 3.108 3.100 3.108 3.053 3.116 1,288,211 3.1000 0.51%
2014-09-16 0 3.960 3.950 3.980 3.900 3.980 917,300 3,626,823 3.9538 3.092 3.085 3.108 3.046 3.108 1,174,628 3.0876 0.00%
2014-09-15 0 3.960 3.930 3.960 3.880 3.960 628,000 2,460,700 3.9183 3.092 3.069 3.092 3.030 3.092 804,171 3.0599 1.54%
2014-09-12 0 3.900 3.880 3.980 3.850 3.980 1,522,700 5,969,935 3.9206 3.046 3.030 3.108 3.007 3.108 1,949,859 3.0617 0.00%
2014-09-11 0 3.900 3.860 3.920 3.780 3.920 987,280 3,817,112 3.8663 3.046 3.014 3.061 2.952 3.061 1,264,239 3.0193 2.09%
2014-09-10 0 3.820 3.810 3.840 3.760 3.880 1,074,000 4,113,120 3.8297 2.983 2.975 2.999 2.936 3.030 1,375,287 2.9907 -1.29%
2014-09-08 0 3.870 3.850 3.870 3.840 3.920 68,000 262,920 3.8665 3.022 3.007 3.022 2.999 3.061 87,076 3.0194 1.04%
2014-09-05 0 3.830 3.830 3.850 3.800 3.850 502,000 1,918,740 3.8222 2.991 2.991 3.007 2.968 3.007 642,825 2.9849 -1.03%
2014-09-04 0 3.870 3.830 3.870 3.830 3.910 224,900 867,438 3.8570 3.022 2.991 3.022 2.991 3.053 287,991 3.0120 0.52%
2014-09-03 0 3.850 3.850 3.880 3.850 3.930 90,000 348,200 3.8689 3.007 3.007 3.030 3.007 3.069 115,247 3.0213 -1.03%
2014-09-02 0 3.890 3.840 3.890 3.830 3.930 292,000 1,125,390 3.8541 3.038 2.999 3.038 2.991 3.069 373,914 3.0098 -0.26%
2014-09-01 0 3.900 3.890 3.900 3.800 3.930 598,000 2,318,380 3.8769 3.046 3.038 3.046 2.968 3.069 765,755 3.0276 1.83%
2014-08-29 0 3.830 3.810 3.840 3.800 3.850 714,000 2,731,720 3.8259 2.991 2.975 2.999 2.968 3.007 914,297 2.9878 -0.78%
2014-08-28 0 3.860 3.830 3.860 3.820 3.860 992,000 3,811,200 3.8419 3.014 2.991 3.014 2.983 3.014 1,270,283 3.0003 0.26%
2014-08-27 0 3.850 3.830 3.860 3.820 3.990 562,000 2,163,830 3.8502 3.007 2.991 3.014 2.983 3.116 719,656 3.0068 -2.04%
2014-08-26 0 3.930 3.890 3.940 3.830 3.940 884,000 3,414,396 3.8624 3.069 3.038 3.077 2.991 3.077 1,131,986 3.0163 2.08%
2014-08-25 0 3.850 3.840 3.850 3.840 3.870 204,000 785,380 3.8499 3.007 2.999 3.007 2.999 3.022 261,228 3.0065 -0.52%
2014-08-22 0 3.870 3.860 3.870 3.810 3.890 775,000 2,970,950 3.8335 3.022 3.014 3.022 2.975 3.038 992,409 2.9937 0.52%
2014-08-21 0 3.850 3.840 3.850 3.800 3.910 724,000 2,781,380 3.8417 3.007 2.999 3.007 2.968 3.053 927,102 3.0001 -1.79%
2014-08-20 0 3.920 3.900 3.920 3.870 3.980 729,000 2,869,710 3.9365 3.061 3.046 3.061 3.022 3.108 933,505 3.0741 0.77%
2014-08-19 0 3.890 3.890 3.900 3.840 3.920 1,020,000 3,969,080 3.8913 3.038 3.038 3.046 2.999 3.061 1,306,138 3.0388 2.10%
2014-08-18 0 3.810 3.800 3.830 3.780 3.940 1,180,000 4,551,340 3.8571 2.975 2.968 2.991 2.952 3.077 1,511,022 3.0121 -4.03%
2014-08-15 0 3.970 3.930 3.970 3.930 3.990 636,000 2,512,300 3.9502 3.100 3.069 3.100 3.069 3.116 814,415 3.0848 0.51%
2014-08-14 0 3.950 3.950 3.970 3.920 4.150 898,000 3,598,758 4.0075 3.085 3.085 3.100 3.061 3.241 1,149,914 3.1296 -3.19%
2014-08-13 0 4.080 4.030 4.080 4.040 4.160 646,000 2,644,060 4.0930 3.186 3.147 3.186 3.155 3.249 827,221 3.1963 -1.21%
2014-08-12 0 4.130 4.110 4.130 4.120 4.180 2,902,000 12,091,226 4.1665 3.225 3.210 3.225 3.217 3.264 3,716,091 3.2537 -0.72%
2014-08-11 0 4.160 4.130 4.170 4.140 4.200 566,000 2,361,050 4.1715 3.249 3.225 3.256 3.233 3.280 724,779 3.2576 -0.72%
2014-08-08 0 4.190 4.170 4.190 4.130 4.190 1,189,000 4,952,608 4.1654 3.272 3.256 3.272 3.225 3.272 1,522,547 3.2528 0.96%
2014-08-07 0 4.150 4.110 4.150 4.110 4.190 568,000 2,355,310 4.1467 3.241 3.210 3.241 3.210 3.272 727,340 3.2383 0.00%
2014-08-06 0 4.150 4.150 4.170 4.150 4.200 1,087,000 4,544,930 4.1812 3.241 3.241 3.256 3.241 3.280 1,391,933 3.2652 -0.95%
2014-08-05 0 4.190 4.170 4.190 4.150 4.210 1,010,000 4,227,120 4.1853 3.272 3.256 3.272 3.241 3.288 1,293,333 3.2684 -0.48%
2014-08-04 0 4.210 4.190 4.210 4.160 4.230 1,484,000 6,214,640 4.1878 3.288 3.272 3.288 3.249 3.303 1,900,303 3.2703 0.24%
2014-08-01 0 4.200 4.180 4.200 4.150 4.250 1,238,000 5,182,860 4.1865 3.280 3.264 3.280 3.241 3.319 1,585,293 3.2693 -0.47%
2014-07-31 0 4.220 4.210 4.220 4.150 4.250 2,016,000 8,485,440 4.2090 3.296 3.288 3.296 3.241 3.319 2,581,543 3.2870 1.20%
2014-07-30 0 4.170 4.150 4.170 4.130 4.220 2,166,000 9,090,580 4.1969 3.256 3.241 3.256 3.225 3.296 2,773,623 3.2775 0.97%
2014-07-29 0 4.130 4.120 4.130 4.100 4.200 454,000 1,871,120 4.1214 3.225 3.217 3.225 3.202 3.280 581,359 3.2185 -1.67%
2014-07-28 0 4.200 4.170 4.210 4.150 4.260 1,264,000 5,324,860 4.2127 3.280 3.256 3.288 3.241 3.327 1,618,587 3.2898 1.20%
2014-07-25 0 4.150 4.140 4.150 4.130 4.190 620,000 2,571,270 4.1472 3.241 3.233 3.241 3.225 3.272 793,927 3.2387 -1.43%
2014-07-24 0 4.210 4.210 4.240 4.180 4.300 696,000 2,950,060 4.2386 3.288 3.288 3.311 3.264 3.358 891,247 3.3100 -0.24%
2014-07-23 0 4.220 4.200 4.220 4.110 4.270 3,086,000 13,061,460 4.2325 3.296 3.280 3.296 3.210 3.335 3,951,708 3.3053 1.20%
2014-07-22 0 4.170 4.140 4.170 4.110 4.170 1,796,000 7,438,580 4.1417 3.256 3.233 3.256 3.210 3.256 2,299,827 3.2344 0.97%
2014-07-21 0 4.130 4.100 4.130 4.040 4.130 1,084,000 4,436,280 4.0925 3.225 3.202 3.225 3.155 3.225 1,388,092 3.1960 1.72%
2014-07-18 0 4.060 4.040 4.060 4.020 4.070 1,014,000 4,096,720 4.0402 3.171 3.155 3.171 3.139 3.178 1,298,455 3.1551 -1.22%
2014-07-17 0 4.110 4.090 4.110 4.080 4.130 804,000 3,296,980 4.1007 3.210 3.194 3.210 3.186 3.225 1,029,544 3.2024 0.49%
2014-07-16 0 4.090 4.080 4.090 4.050 4.100 2,155,700 8,784,575 4.0750 3.194 3.186 3.194 3.163 3.202 2,760,433 3.1823 0.00%
2014-07-15 0 4.090 4.060 4.090 4.060 4.120 762,000 3,114,820 4.0877 3.194 3.171 3.194 3.171 3.217 975,762 3.1922 -0.24%
2014-07-14 0 4.100 4.070 4.100 4.050 4.150 898,000 3,678,620 4.0965 3.202 3.178 3.202 3.163 3.241 1,149,914 3.1990 -0.24%
2014-07-11 0 4.110 4.080 4.110 3.990 4.110 2,094,000 8,550,920 4.0835 3.210 3.186 3.210 3.116 3.210 2,681,425 3.1889 0.49%
2014-07-10 0 4.090 4.050 4.090 4.030 4.090 380,000 1,544,740 4.0651 3.194 3.163 3.194 3.147 3.194 486,600 3.1746 0.25%
2014-07-09 0 4.080 4.050 4.080 3.920 4.090 3,184,000 12,829,810 4.0295 3.186 3.163 3.186 3.061 3.194 4,077,200 3.1467 1.75%
2014-07-08 0 4.010 4.010 4.040 4.000 4.090 1,388,000 5,611,270 4.0427 3.132 3.132 3.155 3.124 3.194 1,777,372 3.1571 -1.23%
2014-07-07 0 4.060 4.050 4.080 4.020 4.110 1,998,000 8,107,940 4.0580 3.171 3.163 3.186 3.139 3.210 2,558,494 3.1690 -0.49%
2014-07-04 0 4.080 4.060 4.080 4.050 4.150 1,504,000 6,151,524 4.0901 3.186 3.171 3.186 3.163 3.241 1,925,913 3.1941 -0.49%
2014-07-03 0 4.100 4.090 4.100 4.020 4.120 1,860,000 7,591,620 4.0815 3.202 3.194 3.202 3.139 3.217 2,381,781 3.1874 1.74%
2014-07-02 0 4.030 4.020 4.030 3.960 4.060 4,050,000 16,209,797 4.0024 3.147 3.139 3.147 3.092 3.171 5,186,136 3.1256 3.60%
2014-06-30 0 3.890 3.880 3.900 3.850 3.920 1,442,000 5,623,280 3.8996 3.038 3.030 3.046 3.007 3.061 1,846,521 3.0453 1.83%
2014-06-27 0 3.820 3.810 3.820 3.810 3.930 2,237,961 8,622,897 3.8530 2.983 2.975 2.983 2.975 3.069 2,865,771 3.0089 -3.29%
2014-06-26 0 3.950 3.910 3.920 3.860 3.960 1,448,000 5,655,576 3.9058 3.085 3.053 3.061 3.014 3.092 1,854,204 3.0501 -0.25%
2014-06-25 0 3.960 3.930 3.940 3.920 4.010 2,024,000 8,023,160 3.9640 3.092 3.069 3.077 3.061 3.132 2,591,788 3.0956 -1.74%
2014-06-24 0 4.030 4.030 4.040 3.810 4.050 2,512,000 9,910,480 3.9453 3.147 3.147 3.155 2.975 3.163 3,216,685 3.0810 3.07%
2014-06-23 0 3.910 3.890 3.910 3.840 3.910 1,168,000 4,527,700 3.8765 3.053 3.038 3.053 2.999 3.053 1,495,656 3.0272 0.51%
2014-06-20 0 3.890 3.860 3.910 3.780 3.920 1,626,000 6,315,760 3.8842 3.038 3.014 3.053 2.952 3.061 2,082,138 3.0333 0.78%
2014-06-19 0 3.860 3.840 3.860 3.810 3.860 1,626,000 6,255,300 3.8470 3.014 2.999 3.014 2.975 3.014 2,082,138 3.0043 1.05%
2014-06-18 0 3.820 3.800 3.820 3.720 3.850 1,390,330 5,274,477 3.7937 2.983 2.968 2.983 2.905 3.007 1,780,356 2.9626 1.60%
2014-06-17 0 3.760 3.730 3.760 3.710 3.770 1,122,000 4,196,100 3.7398 2.936 2.913 2.936 2.897 2.944 1,436,752 2.9205 0.80%
2014-06-16 0 3.730 3.710 3.740 3.680 3.730 928,000 3,440,500 3.7074 2.913 2.897 2.921 2.874 2.913 1,188,330 2.8952 0.54%
2014-06-13 0 3.710 3.700 3.720 3.640 3.720 764,000 2,819,722 3.6907 2.897 2.889 2.905 2.843 2.905 978,323 2.8822 0.27%
2014-06-12 0 3.700 3.690 3.720 3.670 3.720 1,006,000 3,718,120 3.6959 2.889 2.882 2.905 2.866 2.905 1,288,211 2.8863 0.27%
2014-06-11 0 3.690 3.680 3.700 3.650 3.720 1,728,000 6,394,706 3.7006 2.882 2.874 2.889 2.850 2.905 2,212,752 2.8899 0.82%
2014-06-10 0 3.660 3.630 3.660 3.620 3.690 610,000 2,228,800 3.6538 2.858 2.835 2.858 2.827 2.882 781,122 2.8533 0.27%
2014-06-09 0 3.650 3.650 3.670 3.640 3.730 558,000 2,050,100 3.6740 2.850 2.850 2.866 2.843 2.913 714,534 2.8691 0.27%
2014-06-06 0 3.640 3.610 3.640 3.560 3.690 700,000 2,541,220 3.6303 2.843 2.819 2.843 2.780 2.882 896,369 2.8350 2.25%
2014-06-05 0 3.560 3.550 3.560 3.540 3.580 1,252,000 4,463,186 3.5648 2.780 2.772 2.780 2.764 2.796 1,603,220 2.7839 -0.56%
2014-06-04 0 3.580 3.560 3.580 3.540 3.650 904,000 3,246,570 3.5913 2.796 2.780 2.796 2.764 2.850 1,157,597 2.8046 -1.92%
2014-06-03 0 3.650 3.630 3.660 3.540 3.750 1,548,000 5,644,453 3.6463 2.850 2.835 2.858 2.764 2.928 1,982,257 2.8475 1.96%
2014-05-30 0 3.580 3.530 3.600 3.500 3.600 1,458,000 5,189,650 3.5594 2.796 2.757 2.811 2.733 2.811 1,867,009 2.7797 1.99%
2014-05-29 0 3.510 3.490 3.520 3.470 3.520 700,000 2,449,080 3.4987 2.741 2.725 2.749 2.710 2.749 896,369 2.7322 0.29%
2014-05-28 0 3.500 3.500 3.510 3.440 3.510 1,078,000 3,763,540 3.4912 2.733 2.733 2.741 2.686 2.741 1,380,409 2.7264 0.86%
2014-05-27 0 3.470 3.470 3.490 3.460 3.580 380,000 1,328,160 3.4952 2.710 2.710 2.725 2.702 2.796 486,600 2.7295 -0.86%
2014-05-26 0 3.500 3.500 3.510 3.430 3.500 774,000 2,684,810 3.4687 2.733 2.733 2.741 2.679 2.733 991,128 2.7088 0.00%
2014-05-23 0 3.500 3.490 3.510 3.420 3.510 1,596,000 5,565,100 3.4869 2.733 2.725 2.741 2.671 2.741 2,043,722 2.7230 0.57%
2014-05-22 0 3.480 3.420 3.480 3.400 3.480 1,422,000 4,882,340 3.4334 2.718 2.671 2.718 2.655 2.718 1,820,910 2.6813 1.46%
2014-05-21 0 3.430 3.420 3.440 3.400 3.470 1,270,000 4,338,836 3.4164 2.679 2.671 2.686 2.655 2.710 1,626,270 2.6680 -0.58%
2014-05-20 0 3.450 3.440 3.450 3.430 3.510 859,221 2,980,430 3.4688 2.694 2.686 2.694 2.679 2.741 1,100,256 2.7089 0.29%
2014-05-19 0 3.440 3.430 3.450 3.400 3.480 740,000 2,541,940 3.4351 2.686 2.679 2.694 2.655 2.718 947,590 2.6825 -0.29%
2014-05-16 0 3.450 3.450 3.460 3.370 3.460 710,000 2,416,290 3.4032 2.694 2.694 2.702 2.632 2.702 909,175 2.6577 1.17%
2014-05-15 0 3.410 3.400 3.410 3.380 3.460 1,082,000 3,688,330 3.4088 2.663 2.655 2.663 2.640 2.702 1,385,531 2.6620 -0.58%
2014-05-14 0 3.430 3.420 3.430 3.360 3.530 1,328,000 4,553,200 3.4286 2.679 2.671 2.679 2.624 2.757 1,700,541 2.6775 -1.44%
2014-05-13 0 3.480 3.480 3.500 3.450 3.590 1,400,000 4,899,280 3.4995 2.718 2.718 2.733 2.694 2.804 1,792,738 2.7328 0.00%
2014-05-12 0 3.480 3.460 3.490 3.270 3.530 2,490,000 8,567,084 3.4406 2.718 2.702 2.725 2.554 2.757 3,188,513 2.6869 5.14%
2014-05-09 0 3.310 3.290 3.310 3.190 3.320 1,226,000 4,031,180 3.2881 2.585 2.569 2.585 2.491 2.593 1,569,927 2.5678 2.48%
2014-05-08 0 3.230 3.230 3.240 3.170 3.280 1,488,000 4,799,610 3.2255 2.522 2.522 2.530 2.476 2.561 1,905,425 2.5189 0.94%
2014-05-07 0 3.200 3.190 3.200 3.190 3.340 1,092,000 3,527,820 3.2306 2.499 2.491 2.499 2.491 2.608 1,398,336 2.5229 -2.74%
2014-05-05 0 3.290 3.280 3.290 3.230 3.350 1,194,000 3,907,836 3.2729 2.569 2.561 2.569 2.522 2.616 1,528,950 2.5559 -0.30%
2014-05-02 0 3.300 3.290 3.300 3.260 3.360 1,418,000 4,667,240 3.2914 2.577 2.569 2.577 2.546 2.624 1,815,788 2.5704 1.54%
2014-04-30 0 3.250 3.240 3.250 3.210 3.450 2,322,000 7,696,744 3.3147 2.538 2.530 2.538 2.507 2.694 2,973,385 2.5885 -4.13%
2014-04-29 0 3.390 3.340 3.390 3.340 3.460 2,126,000 7,166,360 3.3708 2.647 2.608 2.647 2.608 2.702 2,722,401 2.6324 -1.45%
2014-04-28 0 3.440 3.430 3.440 3.410 3.520 1,046,000 3,599,276 3.4410 2.686 2.679 2.686 2.663 2.749 1,339,432 2.6872 -0.29%
2014-04-25 0 3.450 3.440 3.450 3.420 3.470 8,158,000 27,648,700 3.3892 2.694 2.686 2.694 2.671 2.710 10,446,543 2.6467 -0.58%
2014-04-24 0 3.470 3.450 3.470 3.420 3.550 2,064,000 7,141,850 3.4602 2.710 2.694 2.710 2.671 2.772 2,643,009 2.7022 -0.86%
2014-04-23 0 3.500 3.480 3.500 3.450 3.570 1,924,000 6,725,960 3.4958 2.733 2.718 2.733 2.694 2.788 2,463,735 2.7300 -0.28%
2014-04-22 0 3.510 3.480 3.510 3.480 3.640 2,340,000 8,232,088 3.5180 2.741 2.718 2.741 2.718 2.843 2,996,434 2.7473 0.86%
2014-04-17 0 3.480 3.450 3.480 3.430 3.530 3,378,000 11,699,920 3.4636 2.718 2.694 2.718 2.679 2.757 4,325,622 2.7048 1.75%
2014-04-16 0 3.420 3.410 3.420 3.410 3.650 6,368,000 22,338,400 3.5079 2.671 2.663 2.671 2.663 2.850 8,154,399 2.7394 -5.26%
2014-04-15 0 3.610 3.610 3.620 3.570 3.800 5,918,000 21,544,942 3.6406 2.819 2.819 2.827 2.788 2.968 7,578,162 2.8430 -4.50%
2014-04-14 0 3.780 3.770 3.780 3.760 3.990 2,976,000 11,311,040 3.8008 2.952 2.944 2.952 2.936 3.116 3,810,850 2.9681 -4.79%
2014-04-11 0 3.970 3.960 3.980 3.810 4.380 75,210,500 367,588,795 4.8875 3.100 3.092 3.108 2.975 3.420 96,309,113 3.8168 3.12%
2014-04-10 0 3.850 3.820 3.850 3.800 3.850 952,000 3,641,360 3.8250 3.007 2.983 3.007 2.968 3.007 1,219,062 2.9870 -0.26%
2014-04-09 0 3.860 3.830 3.880 3.790 3.930 1,964,000 7,565,470 3.8521 3.014 2.991 3.030 2.960 3.069 2,514,956 3.0082 -0.77%
2014-04-08 0 3.890 3.870 3.890 3.800 3.930 698,000 2,715,130 3.8899 3.038 3.022 3.038 2.968 3.069 893,808 3.0377 1.57%
2014-04-07 0 3.830 3.820 3.850 3.810 3.940 1,700,000 6,569,580 3.8645 2.991 2.983 3.007 2.975 3.077 2,176,897 3.0179 -2.05%
2014-04-04 0 3.910 3.900 3.910 3.860 4.080 3,680,000 14,501,700 3.9407 3.053 3.046 3.053 3.014 3.186 4,712,341 3.0774 -3.93%
2014-04-03 0 4.070 4.070 4.100 4.030 4.240 3,870,000 15,862,908 4.0989 3.178 3.178 3.202 3.147 3.311 4,955,641 3.2010 -4.01%
2014-04-02 0 4.240 4.230 4.240 4.110 4.270 4,733,242 20,043,037 4.2345 3.311 3.303 3.311 3.210 3.335 6,061,047 3.3069 -0.70%
2014-04-01 0 4.270 4.270 4.280 4.030 4.280 7,822,200 32,686,526 4.1787 3.335 3.335 3.342 3.147 3.342 10,016,542 3.2633 3.14%
2014-03-31 0 4.140 4.130 4.140 3.880 4.140 7,072,600 28,507,962 4.0308 3.233 3.225 3.233 3.030 3.233 9,056,659 3.1477 0.49%
2014-03-28 0 4.120 4.090 4.120 4.080 4.120 1,826,000 7,489,800 4.1018 3.217 3.194 3.217 3.186 3.217 2,338,243 3.2032 0.49%
2014-03-27 0 4.100 4.070 4.100 4.010 4.110 2,178,000 8,875,424 4.0750 3.202 3.178 3.202 3.132 3.210 2,788,989 3.1823 -0.49%
2014-03-26 0 4.120 4.110 4.120 4.010 4.120 2,462,000 10,073,360 4.0915 3.217 3.210 3.217 3.132 3.217 3,152,659 3.1952 0.49%
2014-03-25 0 4.100 4.080 4.100 4.020 4.110 4,164,000 17,028,110 4.0894 3.202 3.186 3.202 3.139 3.210 5,332,116 3.1935 2.24%
2014-03-24 0 4.010 4.000 4.020 3.840 4.030 4,152,000 16,441,620 3.9599 3.132 3.124 3.139 2.999 3.147 5,316,750 3.0924 3.62%
2014-03-21 0 3.870 3.830 3.860 3.800 3.900 19,471,733 75,133,541 3.8586 3.022 2.991 3.014 2.968 3.046 24,934,089 3.0133 0.78%
2014-03-20 0 3.840 3.840 3.860 3.840 3.900 1,477,596 5,718,020 3.8698 2.999 2.999 3.014 2.999 3.046 1,892,102 3.0220 -2.54%
2014-03-19 0 3.940 3.910 3.940 3.890 3.940 908,000 3,549,760 3.9094 3.077 3.053 3.077 3.038 3.077 1,162,719 3.0530 1.55%
2014-03-18 0 3.880 3.880 3.890 3.840 3.960 938,000 3,643,100 3.8839 3.030 3.030 3.038 2.999 3.092 1,201,135 3.0330 0.52%
2014-03-17 0 3.860 3.820 3.860 3.760 3.910 2,628,000 10,027,440 3.8156 3.014 2.983 3.014 2.936 3.053 3,365,226 2.9797 -0.26%
2014-03-14 0 3.870 3.850 3.870 3.780 3.870 2,154,000 8,251,880 3.8310 3.022 3.007 3.022 2.952 3.022 2,758,256 2.9917 0.26%
2014-03-13 0 3.860 3.860 3.890 3.820 3.940 3,542,000 13,724,300 3.8747 3.014 3.014 3.038 2.983 3.077 4,535,628 3.0259 -1.78%
2014-03-12 0 3.930 3.910 3.920 3.830 3.960 2,744,027 10,691,184 3.8962 3.069 3.053 3.061 2.991 3.092 3,513,802 3.0426 -0.76%
2014-03-11 0 3.960 3.940 3.960 3.920 4.000 6,133,520 24,277,457 3.9582 3.092 3.077 3.092 3.061 3.124 7,854,141 3.0910 0.00%
2014-03-10 0 3.960 3.950 3.960 3.920 3.990 4,490,000 17,747,760 3.9527 3.092 3.085 3.092 3.061 3.116 5,749,568 3.0868 -1.00%
2014-03-07 0 4.000 3.990 4.030 3.890 4.040 4,040,000 16,036,160 3.9693 3.124 3.116 3.147 3.038 3.155 5,173,331 3.0998 2.04%
2014-03-06 0 3.920 3.910 3.920 3.880 3.920 3,734,000 14,572,900 3.9028 3.061 3.053 3.061 3.030 3.061 4,781,490 3.0478 0.26%
2014-03-05 0 3.910 3.890 3.910 3.820 3.920 3,858,000 15,040,800 3.8986 3.053 3.038 3.053 2.983 3.061 4,940,275 3.0445 1.82%
2014-03-04 0 3.840 3.820 3.830 3.610 3.850 5,280,000 20,128,640 3.8122 2.999 2.983 2.991 2.819 3.007 6,761,185 2.9771 1.86%
2014-03-03 0 3.770 3.770 3.800 3.680 3.890 5,617,000 21,547,500 3.8361 2.944 2.944 2.968 2.874 3.038 7,192,723 2.9957 1.07%
2014-02-28 0 3.730 3.720 3.750 3.670 3.780 4,590,400 17,041,460 3.7124 2.913 2.905 2.928 2.866 2.952 5,878,133 2.8991 -0.80%
2014-02-27 0 3.760 3.720 3.760 3.670 3.770 2,249,999 8,369,846 3.7199 2.936 2.905 2.936 2.866 2.944 2,881,186 2.9050 0.80%
2014-02-26 0 3.730 3.710 3.730 3.630 3.760 3,058,000 11,419,200 3.7342 2.913 2.897 2.913 2.835 2.936 3,915,853 2.9161 0.27%
2014-02-25 0 3.720 3.650 3.720 3.600 3.720 2,080,000 7,609,240 3.6583 2.905 2.850 2.905 2.811 2.905 2,663,497 2.8569 0.54%
2014-02-24 0 3.700 3.640 3.710 3.600 3.700 2,092,000 7,656,220 3.6598 2.889 2.843 2.897 2.811 2.889 2,678,864 2.8580 -0.80%
2014-02-21 0 3.730 3.700 3.740 3.540 3.730 2,808,000 10,307,460 3.6707 2.913 2.889 2.921 2.764 2.913 3,595,721 2.8666 2.47%
2014-02-20 0 3.640 3.620 3.640 3.530 3.640 2,866,000 10,321,220 3.6013 2.843 2.827 2.843 2.757 2.843 3,669,992 2.8123 1.96%
2014-02-19 0 3.570 3.550 3.600 3.490 3.600 2,808,000 9,933,354 3.5375 2.788 2.772 2.811 2.725 2.811 3,595,721 2.7625 2.00%
2014-02-18 0 3.500 3.460 3.500 3.380 3.520 1,832,000 6,282,840 3.4295 2.733 2.702 2.733 2.640 2.749 2,345,926 2.6782 2.64%
2014-02-17 0 3.410 3.410 3.430 3.350 3.440 2,856,043 9,733,604 3.4081 2.663 2.663 2.679 2.616 2.686 3,657,242 2.6615 -0.58%
2014-02-14 0 3.430 3.430 3.440 3.420 3.500 548,000 1,892,025 3.4526 2.679 2.679 2.686 2.671 2.733 701,729 2.6962 0.29%
2014-02-13 0 3.420 3.390 3.420 3.390 3.550 998,000 3,450,220 3.4571 2.671 2.647 2.671 2.647 2.772 1,277,966 2.6998 -3.12%
2014-02-12 0 3.530 3.510 3.530 3.390 3.530 1,918,600 6,624,452 3.4528 2.757 2.741 2.757 2.647 2.757 2,456,820 2.6964 1.73%
2014-02-11 0 3.470 3.460 3.480 3.330 3.480 776,000 2,669,560 3.4402 2.710 2.702 2.718 2.600 2.718 993,689 2.6865 3.89%
2014-02-10 0 3.340 3.340 3.360 3.340 3.500 801,900 2,740,367 3.4173 2.608 2.608 2.624 2.608 2.733 1,026,855 2.6687 -4.02%
2014-02-07 0 3.480 3.470 3.480 3.450 3.530 751,200 2,608,912 3.4730 2.718 2.710 2.718 2.694 2.757 961,932 2.7122 -0.85%
2014-02-06 0 3.510 3.500 3.510 3.410 3.510 1,106,000 3,846,960 3.4783 2.741 2.733 2.741 2.663 2.741 1,416,263 2.7163 0.57%
2014-02-05 0 3.490 3.450 3.490 3.410 3.530 1,708,000 5,919,700 3.4659 2.725 2.694 2.725 2.663 2.757 2,187,141 2.7066 -0.57%
2014-02-04 0 3.510 3.510 3.520 3.490 3.580 2,196,000 7,726,798 3.5186 2.741 2.741 2.749 2.725 2.796 2,812,038 2.7478 -1.40%
2014-01-30 0 3.560 3.540 3.590 3.450 3.600 3,992,000 14,167,880 3.5491 2.780 2.764 2.804 2.694 2.811 5,111,866 2.7716 1.14%
2014-01-29 0 3.520 3.510 3.520 3.500 3.580 354,000 1,244,580 3.5158 2.749 2.741 2.749 2.733 2.796 453,307 2.7456 -0.85%
2014-01-28 0 3.550 3.520 3.550 3.520 3.600 812,000 2,878,240 3.5446 2.772 2.749 2.772 2.749 2.811 1,039,788 2.7681 0.85%
2014-01-27 0 3.520 3.520 3.540 3.490 3.650 1,696,000 6,015,670 3.5470 2.749 2.749 2.764 2.725 2.850 2,171,775 2.7699 -4.86%
2014-01-24 0 3.700 3.680 3.700 3.660 3.730 2,022,000 7,490,220 3.7044 2.889 2.874 2.889 2.858 2.913 2,589,227 2.8928 -0.80%
2014-01-23 0 3.730 3.710 3.740 3.660 3.740 764,185 2,824,442 3.6960 2.913 2.897 2.921 2.858 2.921 978,560 2.8863 0.27%
2014-01-22 0 3.720 3.700 3.720 3.710 3.750 608,000 2,264,640 3.7247 2.905 2.889 2.905 2.897 2.928 778,561 2.9088 -0.53%
2014-01-21 0 3.740 3.710 3.750 3.640 3.750 1,253,000 4,629,170 3.6945 2.921 2.897 2.928 2.843 2.928 1,604,501 2.8851 1.63%
2014-01-20 0 3.680 3.670 3.700 3.670 3.730 720,000 2,670,400 3.7089 2.874 2.866 2.889 2.866 2.913 921,980 2.8964 -2.13%
2014-01-17 0 3.760 3.750 3.760 3.690 3.780 2,084,000 7,792,980 3.7394 2.936 2.928 2.936 2.882 2.952 2,668,619 2.9202 1.35%
2014-01-16 0 3.710 3.690 3.710 3.660 3.740 1,362,000 5,026,300 3.6904 2.897 2.882 2.897 2.858 2.921 1,744,078 2.8819 -0.80%
2014-01-15 0 3.740 3.710 3.740 3.640 3.750 3,652,000 13,530,740 3.7050 2.921 2.897 2.921 2.843 2.928 4,676,486 2.8934 3.03%
2014-01-14 0 3.630 3.630 3.650 3.600 3.640 2,174,000 7,895,720 3.6319 2.835 2.835 2.850 2.811 2.843 2,783,867 2.8362 0.00%
2014-01-13 0 3.630 3.620 3.630 3.600 3.690 753,792 2,747,972 3.6455 2.835 2.827 2.835 2.811 2.882 965,251 2.8469 -1.36%
2014-01-10 0 3.680 3.660 3.680 3.550 3.680 1,756,000 6,371,700 3.6285 2.874 2.858 2.874 2.772 2.874 2,248,606 2.8336 3.66%
2014-01-09 0 3.550 3.550 3.580 3.500 3.580 1,110,000 3,942,700 3.5520 2.772 2.772 2.796 2.733 2.796 1,421,386 2.7738 0.28%
2014-01-08 0 3.540 3.540 3.550 3.540 3.580 1,232,000 4,397,940 3.5698 2.764 2.764 2.772 2.764 2.796 1,577,610 2.7877 0.57%
2014-01-07 0 3.520 3.500 3.540 3.440 3.540 3,500,000 12,278,960 3.5083 2.749 2.733 2.764 2.686 2.764 4,481,846 2.7397 -0.28%
2014-01-06 0 3.530 3.530 3.540 3.530 3.660 740,000 2,653,340 3.5856 2.757 2.757 2.764 2.757 2.858 947,590 2.8001 -2.22%
2014-01-03 0 3.610 3.600 3.610 3.600 3.700 1,522,000 5,534,460 3.6363 2.819 2.811 2.819 2.811 2.889 1,948,963 2.8397 -2.17%
2014-01-02 0 3.690 3.690 3.710 3.670 3.740 2,552,000 9,439,660 3.6989 2.882 2.882 2.897 2.866 2.921 3,267,906 2.8886 -1.07%
2013-12-31 0 3.730 3.680 3.740 3.650 3.740 3,366,000 12,447,810 3.6981 2.913 2.874 2.921 2.850 2.921 4,310,256 2.8880 2.19%
2013-12-30 0 3.650 3.650 3.680 3.640 3.700 2,080,800 7,655,820 3.6793 2.850 2.850 2.874 2.843 2.889 2,664,522 2.8732 -1.35%
2013-12-27 0 3.700 3.680 3.710 3.650 3.710 5,220,000 19,247,940 3.6873 2.889 2.874 2.897 2.850 2.897 6,684,354 2.8796 -0.27%
2013-12-24 0 3.710 3.700 3.710 3.670 3.710 2,477,358 9,144,896 3.6914 2.897 2.889 2.897 2.866 2.897 3,172,325 2.8827 0.27%
2013-12-23 0 3.700 3.670 3.700 3.600 3.710 9,460,000 34,973,040 3.6969 2.889 2.866 2.889 2.811 2.897 12,113,790 2.8870 1.09%
2013-12-20 0 3.660 3.650 3.660 3.620 3.760 13,868,000 51,784,740 3.7341 2.858 2.850 2.858 2.827 2.936 17,758,355 2.9161 -2.14%
2013-12-19 0 3.740 3.730 3.750 3.520 3.800 9,972,000 36,935,192 3.7039 2.921 2.913 2.928 2.749 2.968 12,769,420 2.8925 2.47%
2013-12-18 0 3.650 3.630 3.640 3.500 3.670 9,480,000 34,093,680 3.5964 2.850 2.835 2.843 2.733 2.866 12,139,401 2.8085 4.29%
2013-12-17 0 3.500 3.470 3.500 3.350 3.520 4,580,000 15,927,520 3.4776 2.733 2.710 2.733 2.616 2.749 5,864,816 2.7158 2.34%
2013-12-16 0 3.420 3.420 3.450 3.370 3.450 4,749,476 16,235,884 3.4185 2.671 2.671 2.694 2.632 2.694 6,081,835 2.6696 0.88%
2013-12-13 0 3.390 3.350 3.400 3.200 3.390 3,368,000 11,160,820 3.3138 2.647 2.616 2.655 2.499 2.647 4,312,817 2.5878 0.89%
2013-12-12 0 3.360 3.340 3.370 3.270 3.360 1,780,000 5,953,400 3.3446 2.624 2.608 2.632 2.554 2.624 2,279,339 2.6119 0.00%
2013-12-11 0 3.360 3.340 3.350 3.260 3.360 3,288,700 10,892,565 3.3121 2.624 2.608 2.616 2.546 2.624 4,211,271 2.5865 3.07%
2013-12-10 0 3.260 3.250 3.300 3.230 3.310 2,502,000 8,184,040 3.2710 2.546 2.538 2.577 2.522 2.585 3,203,880 2.5544 -0.61%
2013-12-09 0 3.280 3.270 3.280 3.250 3.370 1,956,000 6,428,700 3.2867 2.561 2.554 2.561 2.538 2.632 2,504,712 2.5666 -0.61%
2013-12-06 0 3.300 3.290 3.300 3.240 3.320 830,000 2,720,640 3.2779 2.577 2.569 2.577 2.530 2.593 1,062,838 2.5598 -0.60%
2013-12-05 0 3.320 3.310 3.350 3.260 3.350 1,542,000 5,086,960 3.2989 2.593 2.585 2.616 2.546 2.616 1,974,573 2.5762 -0.30%
2013-12-04 0 3.330 3.310 3.330 3.290 3.330 1,108,000 3,671,820 3.3139 2.600 2.585 2.600 2.569 2.600 1,418,824 2.5879 -0.30%
2013-12-03 0 3.340 3.340 3.360 3.330 3.420 1,346,000 4,525,000 3.3618 2.608 2.608 2.624 2.600 2.671 1,723,590 2.6253 -2.62%
2013-12-02 0 3.430 3.420 3.430 3.400 3.480 954,000 3,277,330 3.4354 2.679 2.671 2.679 2.655 2.718 1,221,623 2.6828 -0.29%
2013-11-29 0 3.440 3.430 3.440 3.390 3.520 2,666,000 9,252,320 3.4705 2.686 2.679 2.686 2.647 2.749 3,413,886 2.7102 0.58%
2013-11-28 0 3.420 3.420 3.440 3.390 3.460 2,321,000 7,956,730 3.4281 2.671 2.671 2.686 2.647 2.702 2,972,104 2.6771 1.18%
2013-11-27 0 3.380 3.380 3.390 3.220 3.420 3,426,000 11,525,340 3.3641 2.640 2.640 2.647 2.515 2.671 4,387,087 2.6271 3.68%
2013-11-26 0 3.260 3.270 3.280 3.200 3.350 2,541,000 8,345,670 3.2844 2.546 2.554 2.561 2.499 2.616 3,253,820 2.5649 1.56%
2013-11-25 0 3.210 3.200 3.210 3.190 3.220 506,200 1,622,526 3.2053 2.507 2.499 2.507 2.491 2.515 648,203 2.5031 0.31%
2013-11-22 0 3.200 3.190 3.200 3.180 3.270 764,725 2,452,821 3.2075 2.499 2.491 2.499 2.483 2.554 979,251 2.5048 0.00%
2013-11-21 0 3.200 3.200 3.220 3.190 3.230 482,000 1,546,240 3.2080 2.499 2.499 2.515 2.491 2.522 617,214 2.5052 -1.23%
2013-11-20 0 3.240 3.200 3.240 3.190 3.250 1,056,000 3,390,020 3.2102 2.530 2.499 2.530 2.491 2.538 1,352,237 2.5070 -0.31%
2013-11-19 0 3.250 3.230 3.250 3.220 3.300 536,000 1,743,460 3.2527 2.538 2.522 2.538 2.515 2.577 686,363 2.5401 -0.61%
2013-11-18 0 3.270 3.240 3.270 3.220 3.300 3,460,000 11,320,140 3.2717 2.554 2.530 2.554 2.515 2.577 4,430,625 2.5550 1.55%
2013-11-15 0 3.220 3.190 3.220 3.160 3.220 252,000 806,200 3.1992 2.515 2.491 2.515 2.468 2.515 322,693 2.4984 0.00%
2013-11-14 0 3.220 3.200 3.220 3.160 3.220 726,015 2,331,187 3.2109 2.515 2.499 2.515 2.468 2.515 929,682 2.5075 -0.31%
2013-11-13 0 3.230 3.210 3.240 3.200 3.240 694,015 2,228,288 3.2107 2.522 2.507 2.530 2.499 2.530 888,705 2.5073 -0.62%
2013-11-12 0 3.250 3.240 3.250 3.200 3.270 1,208,000 3,903,480 3.2314 2.538 2.530 2.538 2.499 2.554 1,546,877 2.5235 0.93%
2013-11-11 0 3.220 3.210 3.220 3.180 3.260 1,126,000 3,607,660 3.2040 2.515 2.507 2.515 2.483 2.546 1,441,874 2.5021 0.94%
2013-11-08 0 3.190 3.170 3.190 3.150 3.200 658,000 2,094,120 3.1826 2.491 2.476 2.491 2.460 2.499 842,587 2.4853 -0.31%
2013-11-07 0 3.200 3.180 3.200 3.120 3.230 2,890,000 9,225,100 3.1921 2.499 2.483 2.499 2.436 2.522 3,700,724 2.4928 1.91%
2013-11-06 0 3.140 3.140 3.150 3.120 3.160 834,000 2,618,840 3.1401 2.452 2.452 2.460 2.436 2.468 1,067,960 2.4522 0.32%
2013-11-05 0 3.130 3.120 3.130 3.120 3.170 714,000 2,240,220 3.1376 2.444 2.436 2.444 2.436 2.476 914,297 2.4502 0.32%
2013-11-04 0 3.120 3.120 3.130 3.110 3.140 2,428,000 7,581,300 3.1224 2.436 2.436 2.444 2.429 2.452 3,109,121 2.4384 0.00%
2013-11-01 0 3.120 3.120 3.130 3.110 3.170 1,006,000 3,145,820 3.1271 2.436 2.436 2.444 2.429 2.476 1,288,211 2.4420 -1.27%
2013-10-31 0 3.160 3.160 3.170 3.050 3.180 3,698,000 11,532,250 3.1185 2.468 2.468 2.476 2.382 2.483 4,735,391 2.4353 2.93%
2013-10-30 0 3.070 3.060 3.070 3.050 3.080 1,136,000 3,482,400 3.0655 2.397 2.390 2.397 2.382 2.405 1,454,679 2.3939 1.66%
2013-10-29 0 3.020 3.020 3.030 3.020 3.120 2,524,000 7,665,080 3.0369 2.358 2.358 2.366 2.358 2.436 3,232,051 2.3716 -3.51%
2013-10-28 0 3.130 3.120 3.130 3.120 3.150 688,000 2,157,440 3.1358 2.444 2.436 2.444 2.436 2.460 881,003 2.4488 0.64%
2013-10-25 0 3.110 3.100 3.110 3.020 3.120 53,970,000 168,867,324 3.1289 2.429 2.421 2.429 2.358 2.436 69,110,069 2.4435 2.98%
2013-10-24 0 3.020 3.010 3.020 2.980 3.110 1,626,000 4,911,868 3.0208 2.358 2.351 2.358 2.327 2.429 2,082,138 2.3591 -0.98%
2013-10-23 0 3.050 3.060 3.080 3.040 3.150 6,330,000 19,803,909 3.1286 2.382 2.390 2.405 2.374 2.460 8,105,739 2.4432 -2.56%
2013-10-22 0 3.130 3.110 3.140 3.110 3.170 406,000 1,276,960 3.1452 2.444 2.429 2.452 2.429 2.476 519,894 2.4562 -0.95%
2013-10-21 0 3.160 3.150 3.170 3.150 3.200 482,000 1,528,540 3.1712 2.468 2.460 2.476 2.460 2.499 617,214 2.4765 -0.94%
2013-10-18 0 3.190 3.170 3.190 3.130 3.190 996,000 3,159,000 3.1717 2.491 2.476 2.491 2.444 2.491 1,275,405 2.4769 1.27%
2013-10-17 0 3.150 3.150 3.160 3.110 3.190 508,000 1,596,340 3.1424 2.460 2.460 2.468 2.429 2.491 650,508 2.4540 -0.32%
2013-10-16 0 3.160 3.150 3.160 3.080 3.160 838,000 2,609,870 3.1144 2.468 2.460 2.468 2.405 2.468 1,073,082 2.4321 0.32%
2013-10-15 0 3.150 3.130 3.150 3.130 3.200 556,000 1,757,720 3.1614 2.460 2.444 2.460 2.444 2.499 711,973 2.4688 0.00%
2013-10-11 0 3.150 3.150 3.180 3.110 3.180 1,507,000 4,762,680 3.1604 2.460 2.460 2.483 2.429 2.483 1,929,755 2.4680 0.64%
2013-10-10 0 3.130 3.090 3.130 3.070 3.140 1,134,000 3,503,270 3.0893 2.444 2.413 2.444 2.397 2.452 1,452,118 2.4125 1.29%
2013-10-09 0 3.090 3.090 3.100 3.090 3.130 504,000 1,569,500 3.1141 2.413 2.413 2.421 2.413 2.444 645,386 2.4319 -0.96%
2013-10-08 0 3.120 3.090 3.130 3.060 3.160 1,890,078 5,868,570 3.1049 2.436 2.413 2.444 2.390 2.468 2,420,297 2.4247 -0.64%
2013-10-07 0 3.140 3.130 3.140 3.100 3.190 692,000 2,166,500 3.1308 2.452 2.444 2.452 2.421 2.491 886,125 2.4449 1.62%
2013-10-04 0 3.090 3.090 3.110 3.050 3.130 1,380,000 4,247,240 3.0777 2.413 2.413 2.429 2.382 2.444 1,767,128 2.4035 0.65%
2013-10-03 0 3.070 3.060 3.070 3.060 3.130 1,056,000 3,274,500 3.1009 2.397 2.390 2.397 2.390 2.444 1,352,237 2.4215 -0.97%
2013-10-02 0 3.100 3.080 3.100 3.060 3.160 556,000 1,724,860 3.1023 2.421 2.405 2.421 2.390 2.468 711,973 2.4226 -1.59%
2013-09-30 0 3.150 3.110 3.190 3.080 3.190 1,562,000 4,907,501 3.1418 2.460 2.429 2.491 2.405 2.491 2,000,184 2.4535 -1.56%
2013-09-27 0 3.200 3.180 3.200 3.180 3.220 1,018,000 3,251,920 3.1944 2.499 2.483 2.499 2.483 2.515 1,303,577 2.4946 -0.62%
2013-09-26 0 3.220 3.200 3.220 3.200 3.240 790,000 2,542,220 3.2180 2.515 2.499 2.515 2.499 2.530 1,011,617 2.5130 -0.31%
2013-09-25 0 3.230 3.220 3.230 3.210 3.250 746,000 2,412,320 3.2337 2.522 2.515 2.522 2.507 2.538 955,274 2.5253 0.00%
2013-09-24 0 3.230 3.210 3.230 3.220 3.290 1,356,000 4,401,380 3.2459 2.522 2.507 2.522 2.515 2.569 1,736,395 2.5348 -2.42%
2013-09-23 0 3.310 3.280 3.310 3.190 3.310 2,624,000 8,556,010 3.2607 2.585 2.561 2.585 2.491 2.585 3,360,104 2.5464 2.48%
2013-09-19 0 3.230 3.200 3.240 3.180 3.270 2,498,100 8,031,707 3.2151 2.522 2.499 2.530 2.483 2.554 3,198,886 2.5108 2.54%
2013-09-18 0 3.150 3.150 3.170 3.130 3.200 3,044,000 9,606,080 3.1557 2.460 2.460 2.476 2.444 2.499 3,897,926 2.4644 -0.63%
2013-09-17 0 3.170 3.160 3.200 3.120 3.200 2,554,000 8,082,397 3.1646 2.476 2.468 2.499 2.436 2.499 3,270,467 2.4713 -0.94%
2013-09-16 0 3.200 3.170 3.200 3.100 3.200 1,784,000 5,640,926 3.1620 2.499 2.476 2.499 2.421 2.499 2,284,461 2.4693 3.23%
2013-09-13 0 3.100 3.100 3.120 3.070 3.120 1,424,000 4,423,626 3.1065 2.421 2.421 2.436 2.397 2.436 1,823,471 2.4259 0.65%
2013-09-12 0 3.080 3.080 3.100 3.040 3.110 2,556,000 7,896,390 3.0894 2.405 2.405 2.421 2.374 2.429 3,273,028 2.4126 1.65%
2013-09-11 0 3.030 3.030 3.040 2.990 3.040 1,451,000 4,382,580 3.0204 2.366 2.366 2.374 2.335 2.374 1,858,045 2.3587 0.66%
2013-09-10 0 3.010 3.000 3.020 3.000 3.040 1,112,000 3,342,748 3.0061 2.351 2.343 2.358 2.343 2.374 1,423,947 2.3475 0.67%
2013-09-09 0 2.990 2.990 3.010 2.970 3.050 1,518,937 4,563,453 3.0044 2.335 2.335 2.351 2.319 2.382 1,945,041 2.3462 0.00%
2013-09-06 0 2.990 2.990 3.020 2.980 3.020 1,398,000 4,186,460 2.9946 2.335 2.335 2.358 2.327 2.358 1,790,177 2.3386 -0.66%
2013-09-05 0 3.010 3.000 3.010 2.970 3.060 1,277,000 3,826,340 2.9964 2.351 2.343 2.351 2.319 2.390 1,635,234 2.3399 0.33%
2013-09-04 0 3.000 2.990 3.010 2.950 3.030 1,527,999 4,578,436 2.9964 2.343 2.335 2.351 2.304 2.366 1,956,645 2.3399 0.00%
2013-09-03 0 3.000 2.990 3.000 2.980 3.050 1,730,000 5,197,280 3.0042 2.343 2.335 2.343 2.327 2.382 2,215,313 2.3461 0.33%
2013-09-02 0 2.990 2.980 2.990 2.940 3.070 1,641,000 4,918,554 2.9973 2.335 2.327 2.335 2.296 2.397 2,101,346 2.3407 1.70%
2013-08-30 0 2.940 2.940 2.950 2.910 2.960 1,174,000 3,454,520 2.9425 2.296 2.296 2.304 2.273 2.312 1,503,339 2.2979 -1.34%
2013-08-29 0 2.980 2.950 2.980 2.910 2.980 1,944,000 5,687,488 2.9257 2.327 2.304 2.327 2.273 2.327 2,489,345 2.2847 2.41%
2013-08-28 0 2.910 2.910 2.940 2.880 2.930 7,608,000 22,170,260 2.9141 2.273 2.273 2.296 2.249 2.288 9,742,253 2.2757 -1.36%
2013-08-27 0 2.950 2.930 2.950 2.920 2.970 1,424,000 4,190,800 2.9430 2.304 2.288 2.304 2.280 2.319 1,823,471 2.2983 -1.01%
2013-08-26 0 2.980 2.980 2.990 2.940 3.060 3,728,000 11,146,420 2.9899 2.327 2.327 2.335 2.296 2.390 4,773,806 2.3349 -2.61%
2013-08-23 0 3.060 3.060 3.090 3.020 3.140 818,000 2,528,320 3.0909 2.390 2.390 2.413 2.358 2.452 1,047,471 2.4137 -0.33%
2013-08-22 0 3.070 3.070 3.110 3.050 3.120 1,150,000 3,547,120 3.0845 2.397 2.397 2.429 2.382 2.436 1,472,607 2.4087 -0.32%
2013-08-21 0 3.080 3.080 3.100 3.070 3.110 496,000 1,532,380 3.0895 2.405 2.405 2.421 2.397 2.429 635,142 2.4127 -0.96%
2013-08-20 0 3.110 3.090 3.110 3.080 3.230 1,130,000 3,561,340 3.1516 2.429 2.413 2.429 2.405 2.522 1,446,996 2.4612 -4.60%
2013-08-19 0 3.260 3.240 3.260 3.240 3.290 1,036,000 3,382,840 3.2653 2.546 2.530 2.546 2.530 2.569 1,326,626 2.5500 -0.91%
2013-08-16 0 3.290 3.270 3.290 3.230 3.290 996,888 3,258,232 3.2684 2.569 2.554 2.569 2.522 2.569 1,276,542 2.5524 0.92%
2013-08-15 0 3.260 3.250 3.260 3.140 3.270 1,290,000 4,167,000 3.2302 2.546 2.538 2.546 2.452 2.554 1,651,880 2.5226 2.19%
2013-08-13 0 3.190 3.180 3.190 3.170 3.200 670,000 2,131,460 3.1813 2.491 2.483 2.491 2.476 2.499 857,953 2.4844 0.31%
2013-08-12 0 3.180 3.140 3.180 3.130 3.180 868,000 2,742,460 3.1595 2.483 2.452 2.483 2.444 2.483 1,111,498 2.4674 1.60%
2013-08-09 0 3.130 3.120 3.160 3.110 3.160 800,000 2,506,620 3.1333 2.444 2.436 2.468 2.429 2.468 1,024,422 2.4469 0.32%
2013-08-08 0 3.120 3.110 3.120 3.110 3.160 324,000 1,014,680 3.1317 2.436 2.429 2.436 2.429 2.468 414,891 2.4457 0.00%
2013-08-07 0 3.120 3.120 3.130 3.120 3.200 1,428,000 4,477,690 3.1356 2.436 2.436 2.444 2.436 2.499 1,828,593 2.4487 -1.58%
2013-08-06 0 3.170 3.170 3.180 3.140 3.190 1,494,000 4,730,660 3.1664 2.476 2.476 2.483 2.452 2.491 1,913,108 2.4728 0.63%
2013-08-05 0 3.150 3.140 3.150 3.100 3.160 1,896,000 5,969,940 3.1487 2.460 2.452 2.460 2.421 2.468 2,427,880 2.4589 0.00%
2013-08-02 0 3.150 3.140 3.150 3.120 3.170 1,330,000 4,178,990 3.1421 2.460 2.452 2.460 2.436 2.476 1,703,102 2.4538 0.32%
2013-08-01 0 3.140 3.130 3.150 3.130 3.180 1,174,000 3,688,380 3.1417 2.452 2.444 2.460 2.444 2.483 1,503,339 2.4535 0.32%
2013-07-31 0 3.130 3.110 3.130 3.090 3.130 2,128,000 6,617,920 3.1099 2.444 2.429 2.444 2.413 2.444 2,724,963 2.4286 0.97%
2013-07-30 0 3.100 3.090 3.100 3.060 3.100 660,000 2,039,310 3.0899 2.421 2.413 2.421 2.390 2.421 845,148 2.4130 0.65%
2013-07-29 0 3.080 3.080 3.090 3.080 3.130 608,000 1,882,920 3.0969 2.405 2.405 2.413 2.405 2.444 778,561 2.4185 -0.65%
2013-07-26 0 3.100 3.080 3.100 3.070 3.170 886,000 2,738,064 3.0904 2.421 2.405 2.421 2.397 2.476 1,134,547 2.4134 0.00%
2013-07-25 0 3.100 3.090 3.100 3.050 3.130 954,000 2,957,576 3.1002 2.421 2.413 2.421 2.382 2.444 1,221,623 2.4210 0.98%
2013-07-24 0 3.070 3.060 3.070 3.050 3.100 326,000 1,003,300 3.0776 2.397 2.390 2.397 2.382 2.421 417,452 2.4034 0.00%
2013-07-23 0 3.070 3.070 3.090 3.030 3.150 2,634,000 8,105,942 3.0774 2.397 2.397 2.413 2.366 2.460 3,372,909 2.4032 1.32%
2013-07-22 0 3.030 3.000 3.030 3.000 3.060 412,000 1,246,440 3.0253 2.366 2.343 2.366 2.343 2.390 527,577 2.3626 -0.33%
2013-07-19 0 3.040 3.040 3.050 3.040 3.100 798,000 2,436,260 3.0530 2.374 2.374 2.382 2.374 2.421 1,021,861 2.3841 -0.33%
2013-07-18 0 3.050 3.050 3.070 3.040 3.100 1,724,000 5,292,040 3.0696 2.382 2.382 2.397 2.374 2.421 2,207,629 2.3972 -0.65%
2013-07-17 0 3.070 3.070 3.090 3.030 3.090 448,000 1,369,300 3.0565 2.397 2.397 2.413 2.366 2.413 573,676 2.3869 -0.65%
2013-07-16 0 3.090 3.070 3.090 3.050 3.100 994,000 3,064,940 3.0834 2.413 2.397 2.413 2.382 2.421 1,272,844 2.4079 0.00%
2013-07-15 0 3.090 3.080 3.090 3.050 3.130 1,394,000 4,307,620 3.0901 2.413 2.405 2.413 2.382 2.444 1,785,055 2.4132 0.32%
2013-07-12 0 3.080 3.070 3.090 3.020 3.110 1,380,000 4,244,350 3.0756 2.405 2.397 2.413 2.358 2.429 1,767,128 2.4018 0.65%
2013-07-11 0 3.060 3.050 3.060 3.010 3.080 1,116,000 3,405,660 3.0517 2.390 2.382 2.390 2.351 2.405 1,429,069 2.3831 -0.33%
2013-07-10 0 3.070 3.060 3.070 2.960 3.100 13,410,000 40,294,924 3.0048 2.397 2.390 2.397 2.312 2.421 17,171,874 2.3466 5.50%
2013-07-09 0 2.910 2.910 2.920 2.780 2.940 5,376,000 15,450,416 2.8740 2.273 2.273 2.280 2.171 2.296 6,884,116 2.2444 5.05%
2013-07-08 0 2.770 2.760 2.770 2.690 2.800 6,296,000 17,258,756 2.7412 2.163 2.155 2.163 2.101 2.187 8,062,201 2.1407 1.84%
2013-07-05 0 2.720 2.710 2.720 2.700 2.770 3,476,001 9,448,102 2.7181 2.124 2.116 2.124 2.109 2.163 4,451,115 2.1226 0.00%
2013-07-04 0 2.720 2.700 2.720 2.680 2.840 9,566,000 26,071,616 2.7254 2.124 2.109 2.124 2.093 2.218 12,249,526 2.1284 -2.51%
2013-07-03 0 2.790 2.810 2.820 2.740 2.900 7,650,000 21,365,494 2.7929 2.179 2.194 2.202 2.140 2.265 9,796,035 2.1810 -3.79%
2013-07-02 0 2.900 2.890 2.920 2.890 2.980 5,640,000 16,476,554 2.9214 2.265 2.257 2.280 2.257 2.327 7,222,175 2.2814 0.00%
2013-06-28 0 2.900 2.890 2.900 2.880 2.970 2,508,000 7,329,154 2.9223 2.265 2.257 2.265 2.249 2.319 3,211,563 2.2821 0.69%
2013-06-27 0 2.880 2.860 2.900 2.870 2.950 2,284,000 6,624,340 2.9003 2.249 2.233 2.265 2.241 2.304 2,924,725 2.2649 0.00%
2013-06-26 0 2.880 2.880 2.920 2.870 2.940 1,976,000 5,714,720 2.8921 2.249 2.249 2.280 2.241 2.296 2,530,322 2.2585 1.77%
2013-06-25 0 2.830 2.830 2.840 2.770 2.870 2,649,000 7,466,090 2.8185 2.210 2.210 2.218 2.163 2.241 3,392,117 2.2010 -0.35%
2013-06-24 0 2.840 2.820 2.850 2.800 2.900 2,176,000 6,184,820 2.8423 2.218 2.202 2.226 2.187 2.265 2,786,428 2.2196 -1.05%
2013-06-21 0 2.870 2.840 2.880 2.810 2.900 2,202,000 6,290,120 2.8565 2.241 2.218 2.249 2.194 2.265 2,819,722 2.2308 0.70%
2013-06-20 0 2.850 2.840 2.850 2.820 2.900 1,918,000 5,467,760 2.8508 2.226 2.218 2.226 2.202 2.265 2,456,052 2.2262 -2.06%
2013-06-19 0 2.910 2.880 2.910 2.870 3.040 2,273,922 6,625,292 2.9136 2.273 2.249 2.273 2.241 2.374 2,911,820 2.2753 -1.02%
2013-06-18 0 2.940 2.930 2.940 2.930 3.000 912,000 2,693,400 2.9533 2.296 2.288 2.296 2.288 2.343 1,167,841 2.3063 -0.68%
2013-06-17 0 2.960 2.950 2.970 2.830 2.990 2,088,000 6,069,780 2.9070 2.312 2.304 2.319 2.210 2.335 2,673,741 2.2701 4.96%
2013-06-14 0 2.820 2.810 2.830 2.800 2.940 5,038,000 14,448,080 2.8678 2.202 2.194 2.210 2.187 2.296 6,451,298 2.2396 -3.42%
2013-06-13 0 2.920 2.920 2.930 2.880 3.110 5,436,678 15,906,227 2.9257 2.280 2.280 2.288 2.249 2.429 6,961,816 2.2848 -3.31%
2013-06-11 0 3.020 3.010 3.020 3.000 3.240 3,870,000 11,921,420 3.0805 2.358 2.351 2.358 2.343 2.530 4,955,641 2.4056 -4.73%
2013-06-10 0 3.170 3.170 3.180 3.170 3.240 1,352,000 4,307,720 3.1862 2.476 2.476 2.483 2.476 2.530 1,731,273 2.4882 -0.31%
2013-06-07 0 3.180 3.170 3.180 3.160 3.220 1,432,000 4,549,640 3.1771 2.483 2.476 2.483 2.468 2.515 1,833,715 2.4811 0.00%
2013-06-06 0 3.180 3.160 3.190 3.150 3.220 2,082,000 6,613,400 3.1765 2.483 2.468 2.491 2.460 2.515 2,666,058 2.4806 0.00%
2013-06-05 0 3.180 3.180 3.190 3.160 3.280 3,116,000 9,969,420 3.1994 2.483 2.483 2.491 2.468 2.561 3,990,124 2.4985 -3.34%
2013-06-04 0 3.290 3.280 3.290 3.240 3.360 3,246,100 10,620,081 3.2716 2.569 2.561 2.569 2.530 2.624 4,156,720 2.5549 -0.90%
2013-06-03 0 3.320 3.320 3.330 3.320 3.370 1,096,333 3,660,963 3.3393 2.593 2.593 2.600 2.593 2.632 1,403,885 2.6077 -0.60%
2013-05-31 0 3.340 3.330 3.360 3.330 3.410 1,604,120 5,382,950 3.3557 2.608 2.600 2.624 2.600 2.663 2,054,120 2.6206 -0.60%
2013-05-30 0 3.360 3.350 3.370 3.360 3.420 1,370,000 4,635,400 3.3835 2.624 2.616 2.632 2.624 2.671 1,754,323 2.6423 -0.30%
2013-05-29 0 3.370 3.360 3.370 3.370 3.430 1,066,000 3,619,600 3.3955 2.632 2.624 2.632 2.632 2.679 1,365,042 2.6516 -0.88%
2013-05-28 0 3.400 3.390 3.420 3.380 3.460 1,232,000 4,202,180 3.4109 2.655 2.647 2.671 2.640 2.702 1,577,610 2.6636 -0.87%
2013-05-27 0 3.430 3.430 3.440 3.390 3.450 1,026,000 3,503,960 3.4152 2.679 2.679 2.686 2.647 2.694 1,313,821 2.6670 1.18%
2013-05-24 0 3.390 3.370 3.390 3.360 3.400 854,000 2,884,620 3.3778 2.647 2.632 2.647 2.624 2.655 1,093,570 2.6378 0.89%
2013-05-23 0 3.360 3.350 3.360 3.350 3.440 3,707,172 12,574,404 3.3919 2.624 2.616 2.624 2.616 2.686 4,747,136 2.6488 -0.30%
2013-05-22 0 3.470 3.460 3.480 3.460 3.490 2,912,000 10,120,960 3.4756 2.632 2.624 2.639 2.624 2.647 3,839,546 2.6360 -0.57%
2013-05-21 0 3.490 3.490 3.500 3.490 3.500 1,732,000 6,060,380 3.4991 2.647 2.647 2.654 2.647 2.654 2,283,686 2.6538 -0.29%
2013-05-20 0 3.500 3.490 3.500 3.480 3.540 2,836,000 9,914,460 3.4959 2.654 2.647 2.654 2.639 2.685 3,739,338 2.6514 0.86%
2013-05-16 0 3.470 3.470 3.480 3.470 3.520 3,452,000 12,067,890 3.4959 2.632 2.632 2.639 2.632 2.670 4,551,549 2.6514 -1.14%
2013-05-15 0 3.510 3.500 3.510 3.500 3.530 2,444,000 8,581,000 3.5110 2.662 2.654 2.662 2.654 2.677 3,222,476 2.6629 0.57%
2013-05-14 0 3.490 3.490 3.500 3.480 3.550 1,054,000 3,695,760 3.5064 2.647 2.647 2.654 2.639 2.692 1,389,726 2.6593 -0.57%
2013-05-13 0 3.510 3.490 3.510 3.480 3.560 1,644,000 5,769,000 3.5091 2.662 2.647 2.662 2.639 2.700 2,167,656 2.6614 -0.57%
2013-05-10 0 3.530 3.510 3.520 3.480 3.540 1,666,000 5,843,390 3.5074 2.677 2.662 2.670 2.639 2.685 2,196,663 2.6601 1.15%
2013-05-09 0 3.490 3.480 3.490 3.460 3.520 2,186,000 7,622,050 3.4868 2.647 2.639 2.647 2.624 2.670 2,882,296 2.6444 0.00%
2013-05-08 0 3.490 3.470 3.490 3.450 3.520 1,500,000 5,231,700 3.4878 2.647 2.632 2.647 2.617 2.670 1,977,788 2.6452 1.16%
2013-05-07 0 3.450 3.440 3.450 3.410 3.550 3,430,000 11,872,090 3.4613 2.617 2.609 2.617 2.586 2.692 4,522,542 2.6251 -2.27%
2013-05-06 0 3.530 3.520 3.540 3.510 3.570 854,000 3,016,546 3.5323 2.677 2.670 2.685 2.662 2.708 1,126,021 2.6789 0.28%
2013-05-03 0 3.520 3.520 3.530 3.480 3.550 706,000 2,496,200 3.5357 2.670 2.670 2.677 2.639 2.692 930,879 2.6816 0.28%
2013-05-02 0 3.510 3.510 3.520 3.500 3.560 1,266,000 4,454,200 3.5183 2.662 2.662 2.670 2.654 2.700 1,669,253 2.6684 -1.96%
2013-04-30 0 3.580 3.530 3.580 3.460 3.590 2,305,168 8,108,796 3.5177 2.715 2.677 2.715 2.624 2.723 3,039,422 2.6679 2.87%
2013-04-29 0 3.480 3.480 3.490 3.460 3.530 964,000 3,369,480 3.4953 2.639 2.639 2.647 2.624 2.677 1,271,058 2.6509 -1.42%
2013-04-26 0 3.530 3.530 3.540 3.470 3.550 902,000 3,174,880 3.5198 2.677 2.677 2.685 2.632 2.692 1,189,310 2.6695 1.15%
2013-04-25 0 3.490 3.480 3.490 3.420 3.620 2,198,000 7,813,030 3.5546 2.647 2.639 2.647 2.594 2.745 2,898,119 2.6959 -2.24%
2013-04-24 0 3.570 3.570 3.580 3.440 3.580 4,322,000 15,300,960 3.5402 2.708 2.708 2.715 2.609 2.715 5,698,667 2.6850 4.39%
2013-04-23 0 3.420 3.410 3.440 3.400 3.430 804,300 2,743,852 3.4115 2.594 2.586 2.609 2.579 2.601 1,060,490 2.5873 -0.58%
2013-04-22 0 3.440 3.430 3.460 3.380 3.470 1,546,300 5,286,283 3.4187 2.609 2.601 2.624 2.563 2.632 2,038,836 2.5928 -0.29%
2013-04-19 0 3.450 3.440 3.450 3.430 3.460 804,000 2,771,220 3.4468 2.617 2.609 2.617 2.601 2.624 1,060,094 2.6141 1.17%
2013-04-18 0 3.410 3.400 3.430 3.400 3.460 934,000 3,198,840 3.4249 2.586 2.579 2.601 2.579 2.624 1,231,503 2.5975 0.00%
2013-04-17 0 3.410 3.410 3.420 3.410 3.470 1,102,000 3,799,580 3.4479 2.586 2.586 2.594 2.586 2.632 1,453,015 2.6150 -0.87%
2013-04-16 0 3.440 3.440 3.450 3.380 3.450 1,416,000 4,854,120 3.4281 2.609 2.609 2.617 2.563 2.617 1,867,032 2.5999 -0.29%
2013-04-15 0 3.450 3.440 3.450 3.410 3.490 1,332,000 4,601,960 3.4549 2.617 2.609 2.617 2.586 2.647 1,756,276 2.6203 0.58%
2013-04-12 0 3.430 3.410 3.430 3.410 3.490 1,304,000 4,487,840 3.4416 2.601 2.586 2.601 2.586 2.647 1,719,357 2.6102 0.88%
2013-04-11 0 3.400 3.400 3.430 3.400 3.500 1,236,000 4,260,900 3.4473 2.579 2.579 2.601 2.579 2.654 1,629,697 2.6145 -2.30%
2013-04-10 0 3.480 3.470 3.480 3.440 3.480 2,668,000 9,261,060 3.4712 2.639 2.632 2.639 2.609 2.639 3,517,826 2.6326 0.87%
2013-04-09 0 3.450 3.440 3.450 3.400 3.460 3,556,000 12,223,020 3.4373 2.617 2.609 2.617 2.579 2.624 4,688,676 2.6069 1.77%
2013-04-08 0 3.390 3.390 3.400 3.320 3.400 2,562,000 8,648,020 3.3755 2.571 2.571 2.579 2.518 2.579 3,378,062 2.5601 0.59%
2013-04-05 0 3.370 3.340 3.370 3.300 3.400 4,014,000 13,346,880 3.3251 2.556 2.533 2.556 2.503 2.579 5,292,561 2.5218 -0.88%
2013-04-03 0 3.400 3.380 3.400 3.350 3.400 2,578,000 8,731,278 3.3868 2.579 2.563 2.579 2.541 2.579 3,399,158 2.5687 -0.29%
2013-04-02 0 3.410 3.400 3.420 3.340 3.440 3,370,000 11,454,040 3.3988 2.586 2.579 2.594 2.533 2.609 4,443,430 2.5777 -0.58%
2013-03-28 0 3.430 3.420 3.460 3.340 3.460 3,248,000 11,065,250 3.4068 2.601 2.594 2.624 2.533 2.624 4,282,570 2.5838 1.18%
2013-03-27 0 3.390 3.360 3.390 3.300 3.390 2,375,000 7,961,620 3.3523 2.571 2.548 2.571 2.503 2.571 3,131,498 2.5424 2.73%
2013-03-26 0 3.300 3.300 3.320 3.250 3.310 2,800,000 9,167,200 3.2740 2.503 2.503 2.518 2.465 2.510 3,691,871 2.4831 0.30%
2013-03-25 0 3.290 3.290 3.300 3.290 3.400 1,590,000 5,264,060 3.3107 2.495 2.495 2.503 2.495 2.579 2,096,455 2.5109 -0.60%
2013-03-22 0 3.310 3.300 3.310 3.300 3.350 2,476,000 8,194,200 3.3095 2.510 2.503 2.510 2.503 2.541 3,264,669 2.5100 -2.36%
2013-03-21 0 3.390 3.380 3.390 3.370 3.450 1,186,000 4,019,300 3.3890 2.571 2.563 2.571 2.556 2.617 1,563,771 2.5703 -0.88%
2013-03-20 0 3.420 3.420 3.430 3.320 3.440 2,220,000 7,503,260 3.3798 2.594 2.594 2.601 2.518 2.609 2,927,126 2.5634 1.79%
2013-03-19 0 3.360 3.350 3.360 3.320 3.380 3,970,000 13,229,804 3.3324 2.548 2.541 2.548 2.518 2.563 5,234,546 2.5274 -0.59%
2013-03-18 0 3.380 3.370 3.380 3.340 3.480 3,856,000 12,979,520 3.3661 2.563 2.556 2.563 2.533 2.639 5,084,234 2.5529 -3.98%
2013-03-15 0 3.520 3.540 3.570 3.390 3.540 4,282,000 14,724,730 3.4388 2.670 2.685 2.708 2.571 2.685 5,645,926 2.6080 2.92%
2013-03-14 0 3.420 3.390 3.440 3.360 3.450 2,412,000 8,182,420 3.3924 2.594 2.571 2.609 2.548 2.617 3,180,283 2.5729 0.88%
2013-03-13 0 3.390 3.380 3.410 3.370 3.430 1,816,000 6,169,100 3.3971 2.571 2.563 2.586 2.556 2.601 2,394,442 2.5764 -1.17%
2013-03-12 0 3.430 3.410 3.450 3.410 3.480 1,482,000 5,114,520 3.4511 2.601 2.586 2.617 2.586 2.639 1,954,055 2.6174 0.59%
2013-03-11 0 3.410 3.410 3.420 3.410 3.520 1,204,000 4,163,360 3.4579 2.586 2.586 2.594 2.586 2.670 1,587,505 2.6226 -2.85%
2013-03-08 0 3.510 3.490 3.510 3.430 3.510 2,536,683 8,833,547 3.4823 2.662 2.647 2.662 2.601 2.662 3,344,681 2.6411 2.93%
2013-03-07 0 3.410 3.410 3.430 3.400 3.470 1,429,000 4,915,580 3.4399 2.586 2.586 2.601 2.579 2.632 1,884,173 2.6089 -0.87%
2013-03-06 0 3.440 3.410 3.440 3.330 3.440 2,906,000 9,853,090 3.3906 2.609 2.586 2.609 2.526 2.609 3,831,635 2.5715 4.88%
2013-03-05 0 3.280 3.280 3.300 3.260 3.390 5,405,000 17,851,910 3.3029 2.488 2.488 2.503 2.472 2.571 7,126,629 2.5050 -2.09%
2013-03-04 0 3.350 3.340 3.370 3.330 3.430 6,581,553 22,237,622 3.3788 2.541 2.533 2.556 2.526 2.601 8,677,944 2.5625 -1.47%
2013-03-01 0 3.400 3.410 3.430 3.390 3.500 3,668,000 12,549,000 3.4212 2.579 2.586 2.601 2.571 2.654 4,836,351 2.5947 -2.86%
2013-02-28 0 3.500 3.470 3.510 3.440 3.510 4,428,000 15,391,130 3.4759 2.654 2.632 2.662 2.609 2.662 5,838,430 2.6362 1.74%
2013-02-27 0 3.440 3.430 3.450 3.410 3.470 2,328,000 8,029,086 3.4489 2.609 2.601 2.617 2.586 2.632 3,069,527 2.6157 0.58%
2013-02-26 0 3.420 3.410 3.420 3.380 3.520 3,790,000 13,011,990 3.4332 2.594 2.586 2.594 2.563 2.670 4,997,211 2.6039 -1.72%
2013-02-25 0 3.480 3.480 3.490 3.340 3.520 8,002,000 27,456,690 3.4312 2.639 2.639 2.647 2.533 2.670 10,550,840 2.6023 -4.40%
2013-02-22 0 3.640 3.630 3.640 3.590 3.670 1,352,000 4,916,464 3.6364 2.761 2.753 2.761 2.723 2.783 1,782,646 2.7580 1.11%
2013-02-21 0 3.600 3.590 3.610 3.570 3.650 3,973,000 14,276,300 3.5933 2.730 2.723 2.738 2.708 2.768 5,238,501 2.7253 -1.64%
2013-02-20 0 3.660 3.660 3.680 3.650 3.720 2,400,000 8,839,696 3.6832 2.776 2.776 2.791 2.768 2.821 3,164,461 2.7934 0.27%
2013-02-19 0 3.650 3.650 3.660 3.620 3.740 8,630,000 31,917,180 3.6984 2.768 2.768 2.776 2.745 2.837 11,378,874 2.8050 -1.88%
2013-02-18 0 3.720 3.710 3.720 3.700 3.780 4,073,000 15,160,800 3.7223 2.821 2.814 2.821 2.806 2.867 5,370,354 2.8231 0.00%
2013-02-15 0 3.720 3.720 3.730 3.710 3.740 5,372,000 20,007,080 3.7243 2.821 2.821 2.829 2.814 2.837 7,083,118 2.8246 -0.27%
2013-02-14 0 3.730 3.730 3.760 3.710 3.820 7,288,238 27,498,404 3.7730 2.829 2.829 2.852 2.814 2.897 9,609,726 2.8615 0.54%
2013-02-08 0 3.710 3.710 3.720 3.630 3.720 2,260,000 8,349,832 3.6946 2.814 2.814 2.821 2.753 2.821 2,979,867 2.8021 2.20%
2013-02-07 0 3.630 3.620 3.660 3.620 3.700 5,220,000 19,061,698 3.6517 2.753 2.745 2.776 2.745 2.806 6,882,702 2.7695 -1.36%
2013-02-06 0 3.680 3.670 3.680 3.660 3.800 6,768,000 25,034,014 3.6989 2.791 2.783 2.791 2.776 2.882 8,923,780 2.8053 -2.65%
2013-02-05 0 3.780 3.760 3.770 3.700 3.830 5,832,520 22,002,481 3.7724 2.867 2.852 2.859 2.806 2.905 7,690,325 2.8611 -2.33%
2013-02-04 0 3.870 3.850 3.870 3.810 3.910 4,724,000 18,263,090 3.8660 2.935 2.920 2.935 2.890 2.965 6,228,714 2.9321 0.26%
2013-02-01 0 3.860 3.850 3.860 3.850 3.960 5,022,000 19,468,488 3.8766 2.928 2.920 2.928 2.920 3.003 6,621,634 2.9401 -2.28%
2013-01-31 0 3.950 3.960 3.980 3.860 3.980 3,813,000 14,970,090 3.9261 2.996 3.003 3.019 2.928 3.019 5,027,537 2.9776 2.33%
2013-01-30 0 3.860 3.850 3.860 3.840 3.910 2,990,000 11,582,580 3.8738 2.928 2.920 2.928 2.912 2.965 3,942,391 2.9380 0.78%
2013-01-29 0 3.830 3.830 3.840 3.750 3.890 3,858,000 14,690,164 3.8077 2.905 2.905 2.912 2.844 2.950 5,086,871 2.8879 -1.03%
2013-01-28 0 3.870 3.860 3.890 3.850 3.980 3,235,000 12,559,806 3.8825 2.935 2.928 2.950 2.920 3.019 4,265,429 2.9446 -1.02%
2013-01-25 0 3.910 3.910 3.930 3.900 4.020 3,126,000 12,295,620 3.9333 2.965 2.965 2.981 2.958 3.049 4,121,710 2.9831 -1.76%
2013-01-24 0 3.980 3.960 3.990 3.950 4.040 2,456,000 9,830,900 4.0028 3.019 3.003 3.026 2.996 3.064 3,238,298 3.0358 -0.25%
2013-01-23 0 3.990 3.990 4.000 3.940 4.100 6,358,000 25,362,770 3.9891 3.026 3.026 3.034 2.988 3.110 8,383,184 3.0254 -2.44%
2013-01-22 0 4.090 4.090 4.100 4.080 4.200 3,102,000 12,767,100 4.1158 3.102 3.102 3.110 3.094 3.185 4,090,066 3.1215 -2.15%
2013-01-21 0 4.180 4.170 4.190 4.160 4.290 3,685,000 15,542,600 4.2178 3.170 3.163 3.178 3.155 3.254 4,858,766 3.1989 -0.24%
2013-01-18 0 4.190 4.190 4.200 4.150 4.250 4,814,000 20,197,950 4.1957 3.178 3.178 3.185 3.147 3.223 6,347,381 3.1821 0.96%
2013-01-17 0 4.150 4.140 4.160 4.020 4.260 14,050,000 58,644,390 4.1740 3.147 3.140 3.155 3.049 3.231 18,525,281 3.1656 4.27%
2013-01-16 0 3.980 3.980 3.990 3.900 4.030 3,062,000 12,177,240 3.9769 3.019 3.019 3.026 2.958 3.056 4,037,325 3.0162 1.27%
2013-01-15 0 3.930 3.910 3.930 3.900 4.010 3,096,000 12,189,560 3.9372 2.981 2.965 2.981 2.958 3.041 4,082,154 2.9861 -1.26%
2013-01-14 0 3.980 3.980 4.000 3.970 4.030 2,827,000 11,321,100 4.0046 3.019 3.019 3.034 3.011 3.056 3,727,471 3.0372 1.02%
2013-01-11 0 3.940 3.940 3.960 3.890 4.070 4,032,000 16,002,620 3.9689 2.988 2.988 3.003 2.950 3.087 5,316,294 3.0101 -1.99%
2013-01-10 0 4.020 4.020 4.030 4.010 4.120 3,808,184 15,432,003 4.0523 3.049 3.049 3.056 3.041 3.125 5,021,187 3.0734 -1.23%
2013-01-09 0 4.070 4.060 4.070 3.930 4.070 2,650,000 10,629,040 4.0110 3.087 3.079 3.087 2.981 3.087 3,494,092 3.0420 0.99%
2013-01-08 0 4.030 4.030 4.040 4.030 4.120 3,332,000 13,532,640 4.0614 3.056 3.056 3.064 3.056 3.125 4,393,326 3.0803 -2.89%
2013-01-07 0 4.150 4.150 4.160 3.900 4.160 6,791,000 27,682,766 4.0764 3.147 3.147 3.155 2.958 3.155 8,954,106 3.0916 5.60%
2013-01-04 0 3.930 3.920 3.930 3.820 3.950 3,442,000 13,420,136 3.8989 2.981 2.973 2.981 2.897 2.996 4,538,364 2.9570 -0.25%
2013-01-03 0 3.940 3.940 3.950 3.790 3.960 5,584,000 21,664,120 3.8797 2.988 2.988 2.996 2.874 3.003 7,362,645 2.9424 2.60%
2013-01-02 0 3.840 3.840 3.850 3.710 3.870 3,376,000 12,785,808 3.7873 2.912 2.912 2.920 2.814 2.935 4,451,342 2.8723 3.78%
2012-12-31 0 3.700 3.680 3.700 3.650 3.700 2,188,000 8,020,420 3.6656 2.806 2.791 2.806 2.768 2.806 2,884,933 2.7801 -0.27%
2012-12-28 0 3.710 3.700 3.720 3.680 3.720 936,000 3,474,760 3.7124 2.814 2.806 2.821 2.791 2.821 1,234,140 2.8155 0.54%
2012-12-27 0 3.690 3.690 3.700 3.640 3.700 690,000 2,540,900 3.6825 2.799 2.799 2.806 2.761 2.806 909,782 2.7929 1.37%
2012-12-24 0 3.640 3.630 3.640 3.630 3.680 954,000 3,476,860 3.6445 2.761 2.753 2.761 2.753 2.791 1,257,873 2.7641 -1.62%
2012-12-21 0 3.700 3.670 3.700 3.640 3.700 1,660,000 6,092,710 3.6703 2.806 2.783 2.806 2.761 2.806 2,188,752 2.7836 1.37%
2012-12-20 0 3.650 3.650 3.670 3.630 3.700 2,596,000 9,493,840 3.6571 2.768 2.768 2.783 2.753 2.806 3,422,892 2.7736 -1.08%
2012-12-19 0 3.690 3.680 3.690 3.650 3.700 2,606,000 9,600,250 3.6839 2.799 2.791 2.799 2.768 2.806 3,436,077 2.7940 1.37%
2012-12-18 0 3.640 3.630 3.660 3.630 3.750 1,742,000 6,443,282 3.6988 2.761 2.753 2.776 2.753 2.844 2,296,871 2.8052 -2.15%
2012-12-17 0 3.720 3.720 3.730 3.710 3.760 2,804,020 10,477,023 3.7364 2.821 2.821 2.829 2.814 2.852 3,697,171 2.8338 0.27%
2012-12-14 0 3.710 3.710 3.720 3.620 3.720 3,756,000 13,853,100 3.6883 2.814 2.814 2.821 2.745 2.821 4,952,381 2.7973 1.64%
2012-12-13 0 3.650 3.650 3.680 3.640 3.710 4,504,000 16,572,350 3.6795 2.768 2.768 2.791 2.761 2.814 5,938,638 2.7906 -1.35%
2012-12-12 0 3.700 3.700 3.720 3.640 3.720 6,262,000 23,104,010 3.6896 2.806 2.806 2.821 2.761 2.821 8,256,606 2.7982 1.37%
2012-12-11 0 3.650 3.640 3.650 3.590 3.670 2,220,282 8,080,843 3.6396 2.768 2.761 2.768 2.723 2.783 2,927,498 2.7603 0.27%
2012-12-10 0 3.640 3.640 3.660 3.630 3.670 5,142,217 18,771,886 3.6505 2.761 2.761 2.776 2.753 2.783 6,780,143 2.7687 0.55%
2012-12-07 0 3.620 3.580 3.630 3.570 3.650 3,238,670 11,709,105 3.6154 2.745 2.715 2.753 2.708 2.768 4,270,268 2.7420 0.84%
2012-12-06 0 3.590 3.570 3.590 3.540 3.600 3,160,000 11,285,200 3.5713 2.723 2.708 2.723 2.685 2.730 4,166,540 2.7085 0.56%
2012-12-05 0 3.570 3.550 3.570 3.490 3.570 3,082,000 10,905,390 3.5384 2.708 2.692 2.708 2.647 2.708 4,063,695 2.6836 1.71%
2012-12-04 0 3.510 3.480 3.520 3.430 3.520 1,722,000 5,987,480 3.4770 2.662 2.639 2.670 2.601 2.670 2,270,501 2.6371 0.29%
2012-12-03 0 3.500 3.500 3.510 3.470 3.600 2,600,000 9,182,090 3.5316 2.654 2.654 2.662 2.632 2.730 3,428,166 2.6784 -2.51%
2012-11-30 0 3.590 3.580 3.590 3.560 3.630 2,296,000 8,259,990 3.5976 2.723 2.715 2.723 2.700 2.753 3,027,334 2.7285 0.00%
2012-11-29 0 3.590 3.560 3.590 3.500 3.600 1,341,000 4,790,520 3.5723 2.723 2.700 2.723 2.654 2.730 1,768,142 2.7094 2.28%
2012-11-28 0 3.510 3.510 3.520 3.500 3.550 1,334,000 4,702,940 3.5254 2.662 2.662 2.670 2.654 2.692 1,758,913 2.6738 -0.28%
2012-11-27 0 3.520 3.520 3.530 3.500 3.600 2,022,000 7,121,410 3.5220 2.670 2.670 2.677 2.654 2.730 2,666,058 2.6711 -1.68%
2012-11-26 0 3.580 3.580 3.590 3.580 3.640 1,386,000 4,994,210 3.6033 2.715 2.715 2.723 2.715 2.761 1,827,476 2.7328 -0.83%
2012-11-23 0 3.610 3.610 3.620 3.560 3.630 4,630,000 16,658,279 3.5979 2.738 2.738 2.745 2.700 2.753 6,104,772 2.7287 0.28%
2012-11-22 0 3.600 3.590 3.600 3.460 3.620 6,480,000 22,929,114 3.5384 2.730 2.723 2.730 2.624 2.745 8,544,044 2.6836 4.65%
2012-11-21 0 3.440 3.440 3.460 3.320 3.460 2,792,000 9,527,420 3.4124 2.609 2.609 2.624 2.518 2.624 3,681,323 2.5880 3.30%
2012-11-20 0 3.330 3.340 3.360 3.310 3.530 6,336,000 21,689,920 3.4233 2.526 2.533 2.548 2.510 2.677 8,354,177 2.5963 -4.58%
2012-11-19 0 3.490 3.490 3.510 3.470 3.600 3,432,000 12,088,400 3.5223 2.647 2.647 2.662 2.632 2.730 4,525,179 2.6714 -1.69%
2012-11-16 0 3.550 3.540 3.550 3.550 3.620 2,174,000 7,779,820 3.5786 2.692 2.685 2.692 2.692 2.745 2,866,474 2.7141 -0.28%
2012-11-15 0 3.560 3.560 3.580 3.530 3.600 936,000 3,343,696 3.5723 2.700 2.700 2.715 2.677 2.730 1,234,140 2.7093 -1.39%
2012-11-14 0 3.610 3.610 3.630 3.560 3.630 2,328,000 8,394,470 3.6059 2.738 2.738 2.753 2.700 2.753 3,069,527 2.7348 1.98%
2012-11-13 0 3.540 3.540 3.560 3.520 3.650 4,605,120 16,381,870 3.5573 2.685 2.685 2.700 2.670 2.768 6,071,967 2.6980 -3.01%
2012-11-12 0 3.650 3.640 3.680 3.630 3.800 3,404,000 12,633,360 3.7113 2.768 2.761 2.791 2.753 2.882 4,488,260 2.8148 -2.93%
2012-11-09 0 3.760 3.750 3.760 3.750 3.840 3,270,000 12,319,840 3.7675 2.852 2.844 2.852 2.844 2.912 4,311,578 2.8574 -2.08%
2012-11-08 0 3.840 3.840 3.850 3.830 3.880 2,142,000 8,247,500 3.8504 2.912 2.912 2.920 2.905 2.943 2,824,281 2.9202 -1.03%
2012-11-07 0 3.880 3.890 3.910 3.880 3.920 2,254,000 8,777,764 3.8943 2.943 2.950 2.965 2.943 2.973 2,971,956 2.9535 -0.77%
2012-11-06 0 3.910 3.890 3.920 3.880 3.950 2,108,000 8,219,780 3.8993 2.965 2.950 2.973 2.943 2.996 2,779,451 2.9573 -1.26%
2012-11-05 0 3.960 3.950 3.960 3.900 3.990 2,522,000 9,940,720 3.9416 3.003 2.996 3.003 2.958 3.026 3,325,321 2.9894 -1.25%
2012-11-02 0 4.010 4.010 4.020 3.890 4.060 6,004,000 23,854,220 3.9731 3.041 3.041 3.049 2.950 3.079 7,916,426 3.0133 3.62%
2012-11-01 0 3.870 3.870 3.880 3.870 3.910 3,149,842 12,234,038 3.8840 2.935 2.935 2.943 2.935 2.965 4,153,146 2.9457 -1.02%
2012-10-31 0 3.910 3.910 3.930 3.870 3.940 3,501,000 13,678,200 3.9069 2.965 2.965 2.981 2.935 2.988 4,616,157 2.9631 0.77%
2012-10-30 0 3.880 3.880 3.890 3.840 3.900 6,451,000 24,947,928 3.8673 2.943 2.943 2.950 2.912 2.958 8,505,807 2.9330 1.31%
2012-10-29 0 3.830 3.830 3.840 3.760 4.070 16,702,000 64,302,600 3.8500 2.905 2.905 2.912 2.852 3.087 22,022,010 2.9199 -14.51%
2012-10-26 0 4.480 4.450 4.480 4.430 4.520 1,986,000 8,862,220 4.4623 3.398 3.375 3.398 3.360 3.428 2,618,591 3.3843 -0.44%
2012-10-25 0 4.500 4.460 4.500 4.400 4.600 3,392,000 15,235,300 4.4915 3.413 3.383 3.413 3.337 3.489 4,472,438 3.4065 0.67%
2012-10-24 0 4.470 4.460 4.490 4.380 4.510 2,384,533 10,648,283 4.4656 3.390 3.383 3.405 3.322 3.420 3,144,067 3.3868 0.45%
2012-10-22 0 4.450 4.450 4.470 4.290 4.470 2,090,000 9,232,810 4.4176 3.375 3.375 3.390 3.254 3.390 2,755,718 3.3504 2.77%
2012-10-19 0 4.330 4.330 4.350 4.320 4.500 2,510,000 11,061,560 4.4070 3.284 3.284 3.299 3.276 3.413 3,309,499 3.3424 -2.70%
2012-10-18 0 4.450 4.420 4.440 4.420 4.520 3,240,000 14,465,510 4.4647 3.375 3.352 3.367 3.352 3.428 4,272,022 3.3861 -1.33%
2012-10-17 0 4.510 4.510 4.530 4.480 4.660 3,962,458 18,014,247 4.5462 3.420 3.420 3.436 3.398 3.534 5,224,601 3.4480 -1.53%
2012-10-16 0 4.580 4.570 4.590 4.550 4.720 2,060,000 9,473,940 4.5990 3.474 3.466 3.481 3.451 3.580 2,716,162 3.4880 -2.55%
2012-10-15 0 4.700 4.680 4.700 4.650 4.800 820,000 3,829,640 4.6703 3.565 3.549 3.565 3.527 3.640 1,081,191 3.5421 -0.42%
2012-10-12 0 4.720 4.700 4.730 4.640 4.770 1,395,000 6,544,960 4.6917 3.580 3.565 3.587 3.519 3.618 1,839,343 3.5583 0.21%
2012-10-11 0 4.710 4.690 4.730 4.690 4.840 940,000 4,462,900 4.7478 3.572 3.557 3.587 3.557 3.671 1,239,414 3.6008 0.43%
2012-10-10 0 4.690 4.690 4.700 4.670 4.850 1,046,000 4,964,390 4.7461 3.557 3.557 3.565 3.542 3.678 1,379,178 3.5995 -1.68%
2012-10-09 0 4.770 4.770 4.790 4.760 4.860 792,000 3,815,560 4.8176 3.618 3.618 3.633 3.610 3.686 1,044,272 3.6538 -0.63%
2012-10-08 0 4.800 4.800 4.810 4.800 4.950 2,528,300 12,278,018 4.8562 3.640 3.640 3.648 3.640 3.754 3,333,628 3.6831 -4.00%
2012-10-05 0 5.000 4.960 5.000 4.720 5.000 3,650,000 17,769,260 4.8683 3.792 3.762 3.792 3.580 3.792 4,812,617 3.6922 4.82%
2012-10-04 0 4.770 4.760 4.770 4.600 4.790 2,260,700 10,711,984 4.7383 3.618 3.610 3.618 3.489 3.633 2,980,790 3.5937 2.80%
2012-10-03 0 4.640 4.630 4.660 4.550 4.670 1,812,000 8,392,160 4.6314 3.519 3.511 3.534 3.451 3.542 2,389,168 3.5126 0.65%
2012-09-28 0 4.610 4.610 4.620 4.520 4.650 3,280,262 14,958,115 4.5600 3.496 3.496 3.504 3.428 3.527 4,325,109 3.4584 1.54%
2012-09-27 0 4.540 4.540 4.570 4.500 4.610 1,766,000 8,031,400 4.5478 3.443 3.443 3.466 3.413 3.496 2,328,516 3.4491 -0.87%
2012-09-26 0 4.580 4.550 4.560 4.520 4.690 1,450,080 6,651,099 4.5867 3.474 3.451 3.458 3.428 3.557 1,911,967 3.4787 -2.55%
2012-09-25 0 4.700 4.690 4.700 4.690 4.770 774,000 3,656,020 4.7235 3.565 3.557 3.565 3.557 3.618 1,020,539 3.5824 -1.67%
2012-09-24 0 4.780 4.760 4.790 4.660 4.790 3,460,000 16,355,534 4.7270 3.625 3.610 3.633 3.534 3.633 4,562,098 3.5851 2.36%
2012-09-21 0 4.670 4.670 4.710 4.590 4.750 1,679,373 7,878,626 4.6914 3.542 3.542 3.572 3.481 3.603 2,214,296 3.5581 1.08%
2012-09-20 0 4.620 4.600 4.630 4.590 4.640 1,746,000 8,046,070 4.6083 3.504 3.489 3.511 3.481 3.519 2,302,145 3.4950 -0.86%
2012-09-19 0 4.660 4.660 4.680 4.450 4.680 3,902,000 17,861,242 4.5775 3.534 3.534 3.549 3.375 3.549 5,144,886 3.4716 -0.21%
2012-09-18 0 4.670 4.670 4.680 4.600 4.780 1,916,000 8,923,490 4.6574 3.542 3.542 3.549 3.489 3.625 2,526,295 3.5322 0.86%
2012-09-17 0 4.630 4.610 4.650 4.610 4.800 2,758,000 12,911,960 4.6816 3.511 3.496 3.527 3.496 3.640 3,636,493 3.5507 -2.32%
2012-09-14 0 4.740 4.720 4.740 4.480 4.890 9,097,000 43,145,720 4.7429 3.595 3.580 3.595 3.398 3.709 11,994,625 3.5971 7.48%
2012-09-13 0 4.410 4.400 4.410 4.330 4.430 3,354,000 14,670,180 4.3739 3.345 3.337 3.345 3.284 3.360 4,422,334 3.3173 1.85%
2012-09-12 0 4.330 4.310 4.360 4.310 4.380 2,554,000 11,106,736 4.3488 3.284 3.269 3.307 3.269 3.322 3,367,514 3.2982 0.46%
2012-09-11 0 4.310 4.320 4.340 4.300 4.360 1,274,000 5,506,020 4.3218 3.269 3.276 3.292 3.261 3.307 1,679,801 3.2778 0.23%
2012-09-10 0 4.300 4.270 4.300 4.200 4.300 1,340,000 5,705,220 4.2576 3.261 3.238 3.261 3.185 3.261 1,766,824 3.2291 1.90%
2012-09-07 0 4.220 4.210 4.230 4.180 4.280 4,614,000 19,533,294 4.2335 3.201 3.193 3.208 3.170 3.246 6,083,676 3.2108 1.53%
2012-09-06 0 4.300 4.290 4.310 4.260 4.310 737,074 3,151,198 4.2753 3.152 3.145 3.160 3.123 3.160 1,005,379 3.1343 1.18%
2012-09-05 0 4.250 4.240 4.250 4.240 4.300 1,724,000 7,334,480 4.2543 3.116 3.108 3.116 3.108 3.152 2,351,559 3.1190 -1.39%
2012-09-04 0 4.310 4.300 4.310 4.270 4.330 622,248 2,670,814 4.2922 3.160 3.152 3.160 3.130 3.174 848,755 3.1467 0.00%
2012-09-03 0 4.310 4.300 4.330 4.260 4.340 1,078,000 4,644,867 4.3088 3.160 3.152 3.174 3.123 3.182 1,470,407 3.1589 1.41%
2012-08-31 0 4.250 4.250 4.260 4.210 4.280 2,794,031 11,881,653 4.2525 3.116 3.116 3.123 3.086 3.138 3,811,096 3.1176 1.19%
2012-08-30 0 4.200 4.200 4.220 4.130 4.270 1,494,000 6,257,260 4.1883 3.079 3.079 3.094 3.028 3.130 2,037,836 3.0705 -1.18%
2012-08-29 0 4.250 4.230 4.260 4.210 4.300 852,000 3,631,940 4.2628 3.116 3.101 3.123 3.086 3.152 1,162,140 3.1252 1.19%
2012-08-28 0 4.200 4.190 4.210 4.070 4.240 1,300,000 5,432,740 4.1790 3.079 3.072 3.086 2.984 3.108 1,773,218 3.0638 0.48%
2012-08-27 0 4.180 4.170 4.190 4.170 4.310 3,907,000 16,487,870 4.2201 3.064 3.057 3.072 3.057 3.160 5,329,201 3.0939 -3.02%
2012-08-24 0 4.310 4.310 4.340 4.280 4.420 1,738,000 7,518,356 4.3259 3.160 3.160 3.182 3.138 3.240 2,370,656 3.1714 -3.15%
2012-08-23 0 4.450 4.440 4.450 4.280 4.470 2,544,000 11,175,504 4.3929 3.262 3.255 3.262 3.138 3.277 3,470,051 3.2206 3.97%
2012-08-22 0 4.280 4.250 4.280 4.230 4.310 1,244,000 5,308,700 4.2674 3.138 3.116 3.138 3.101 3.160 1,696,833 3.1286 -1.15%
2012-08-21 0 4.330 4.320 4.330 4.230 4.360 1,000,000 4,314,120 4.3141 3.174 3.167 3.174 3.101 3.196 1,364,014 3.1628 1.41%
2012-08-20 0 4.270 4.270 4.280 4.250 4.320 1,990,000 8,532,186 4.2875 3.130 3.130 3.138 3.116 3.167 2,714,387 3.1433 -2.29%
2012-08-17 0 4.370 4.360 4.370 4.250 4.380 1,539,000 6,652,490 4.3226 3.204 3.196 3.204 3.116 3.211 2,099,217 3.1690 2.82%
2012-08-16 0 4.250 4.250 4.270 4.120 4.410 2,814,000 12,004,400 4.2660 3.116 3.116 3.130 3.020 3.233 3,838,334 3.1275 -2.75%
2012-08-15 0 4.370 4.330 4.380 4.310 4.420 2,865,000 12,507,070 4.3655 3.204 3.174 3.211 3.160 3.240 3,907,899 3.2005 0.46%
2012-08-14 0 4.350 4.330 4.350 4.310 4.440 1,782,167 7,774,409 4.3623 3.189 3.174 3.189 3.160 3.255 2,430,900 3.1982 1.40%
2012-08-13 0 4.290 4.280 4.290 4.270 4.350 755,000 3,234,242 4.2838 3.145 3.138 3.145 3.130 3.189 1,029,830 3.1406 0.70%
2012-08-10 0 4.260 4.250 4.260 4.240 4.280 994,000 4,233,253 4.2588 3.123 3.116 3.123 3.108 3.138 1,355,830 3.1223 -0.23%
2012-08-09 0 4.270 4.250 4.270 4.250 4.350 2,196,000 9,399,190 4.2801 3.130 3.116 3.130 3.116 3.189 2,995,374 3.1379 0.00%
2012-08-08 0 4.270 4.250 4.280 4.240 4.370 1,909,000 8,155,780 4.2723 3.130 3.116 3.138 3.108 3.204 2,603,902 3.1321 -0.47%
2012-08-07 0 4.290 4.280 4.330 4.260 4.410 3,526,000 15,286,340 4.3353 3.145 3.138 3.174 3.123 3.233 4,809,512 3.1784 -2.05%
2012-08-06 0 4.380 4.360 4.370 4.240 4.400 3,971,000 17,222,820 4.3371 3.211 3.196 3.204 3.108 3.226 5,416,498 3.1797 5.54%
2012-08-03 0 4.150 4.140 4.150 4.120 4.220 2,460,002 10,255,218 4.1688 3.042 3.035 3.042 3.020 3.094 3,355,476 3.0563 0.48%
2012-08-02 0 4.130 4.130 4.150 4.080 4.220 3,977,399 16,533,111 4.1568 3.028 3.028 3.042 2.991 3.094 5,425,226 3.0475 0.73%
2012-08-01 0 4.100 4.080 4.120 4.070 4.170 1,175,000 4,839,360 4.1186 3.006 2.991 3.020 2.984 3.057 1,602,716 3.0195 -1.44%
2012-07-31 0 4.160 4.110 4.160 4.080 4.180 3,354,000 13,822,935 4.1213 3.050 3.013 3.050 2.991 3.064 4,574,902 3.0215 1.46%
2012-07-30 0 4.100 4.100 4.110 4.090 4.220 1,589,000 6,570,560 4.1350 3.006 3.006 3.013 2.999 3.094 2,167,418 3.0315 -1.91%
2012-07-27 0 4.180 4.190 4.200 4.150 4.280 2,674,000 11,242,980 4.2046 3.064 3.072 3.079 3.042 3.138 3,647,372 3.0825 -0.48%
2012-07-26 0 4.200 4.200 4.220 4.100 4.230 2,540,000 10,638,316 4.1883 3.079 3.079 3.094 3.006 3.101 3,464,595 3.0706 2.44%
2012-07-25 0 4.100 4.100 4.110 4.090 4.170 1,382,000 5,687,500 4.1154 3.006 3.006 3.013 2.999 3.057 1,885,067 3.0171 -0.24%
2012-07-24 0 4.110 4.100 4.110 4.060 4.150 1,286,000 5,276,632 4.1031 3.013 3.006 3.013 2.977 3.042 1,754,121 3.0081 1.48%
2012-07-23 0 4.050 4.040 4.060 4.030 4.230 4,444,000 18,315,600 4.1214 2.969 2.962 2.977 2.955 3.101 6,061,676 3.0215 -4.26%
2012-07-20 0 4.230 4.220 4.230 4.060 4.230 5,692,000 23,755,214 4.1734 3.101 3.094 3.101 2.977 3.101 7,763,965 3.0597 4.44%
2012-07-19 0 4.050 4.050 4.060 3.860 4.150 7,640,000 30,966,680 4.0532 2.969 2.969 2.977 2.830 3.042 10,421,064 2.9715 6.02%
2012-07-18 0 3.820 3.810 3.820 3.800 3.880 502,000 1,926,580 3.8378 2.801 2.793 2.801 2.786 2.845 684,735 2.8136 -0.78%
2012-07-17 0 3.850 3.830 3.850 3.760 3.850 932,000 3,566,260 3.8265 2.823 2.808 2.823 2.757 2.823 1,271,261 2.8053 1.32%
2012-07-16 0 3.800 3.800 3.830 3.760 3.870 724,000 2,752,030 3.8011 2.786 2.786 2.808 2.757 2.837 987,546 2.7867 1.06%
2012-07-13 0 3.760 3.750 3.760 3.710 3.790 676,000 2,544,200 3.7636 2.757 2.749 2.757 2.720 2.779 922,073 2.7592 -1.31%
2012-07-12 0 3.810 3.810 3.820 3.740 3.900 742,000 2,845,200 3.8345 2.793 2.793 2.801 2.742 2.859 1,012,098 2.8112 -2.06%
2012-07-11 0 3.890 3.900 3.910 3.660 3.910 1,672,000 6,445,110 3.8547 2.852 2.859 2.867 2.683 2.867 2,280,631 2.8260 -1.02%
2012-07-10 0 3.930 3.930 3.940 3.870 3.990 514,000 2,020,200 3.9304 2.881 2.881 2.889 2.837 2.925 701,103 2.8815 -1.01%
2012-07-09 0 3.970 3.950 3.970 3.960 4.100 846,041 3,408,385 4.0286 2.911 2.896 2.911 2.903 3.006 1,154,011 2.9535 0.76%
2012-07-06 0 3.940 3.910 3.940 3.920 3.950 166,169 653,692 3.9339 2.889 2.867 2.889 2.874 2.896 226,657 2.8841 -0.25%
2012-07-05 0 3.950 3.950 3.970 3.900 4.040 856,000 3,397,920 3.9695 2.896 2.896 2.911 2.859 2.962 1,167,596 2.9102 -1.25%
2012-07-04 0 4.000 3.980 3.990 3.780 4.000 1,562,000 6,131,340 3.9253 2.933 2.918 2.925 2.771 2.933 2,130,589 2.8778 4.44%
2012-07-03 0 3.830 3.830 3.860 3.720 3.880 1,130,000 4,272,670 3.7811 2.808 2.808 2.830 2.727 2.845 1,541,335 2.7721 2.68%
2012-06-29 0 3.730 3.740 3.750 3.680 3.870 1,327,887 4,999,332 3.7649 2.735 2.742 2.749 2.698 2.837 1,811,256 2.7601 -1.58%
2012-06-28 0 3.790 3.780 3.830 3.780 3.890 1,244,000 4,803,935 3.8617 2.779 2.771 2.808 2.771 2.852 1,696,833 2.8311 -2.82%
2012-06-27 0 3.900 3.900 3.910 3.840 3.940 1,390,000 5,423,160 3.9016 2.859 2.859 2.867 2.815 2.889 1,895,979 2.8603 0.78%
2012-06-26 0 3.870 3.840 3.880 3.790 3.880 337,000 1,288,090 3.8222 2.837 2.815 2.845 2.779 2.845 459,673 2.8022 1.31%
2012-06-25 0 3.820 3.790 3.830 3.800 3.880 634,000 2,429,420 3.8319 2.801 2.779 2.808 2.786 2.845 864,785 2.8093 -1.55%
2012-06-22 0 3.880 3.880 3.890 3.730 3.910 966,008 3,709,177 3.8397 2.845 2.845 2.852 2.735 2.867 1,317,648 2.8150 2.37%
2012-06-21 0 3.790 3.760 3.810 3.760 3.900 556,000 2,112,780 3.8000 2.779 2.757 2.793 2.757 2.859 758,392 2.7859 -2.32%
2012-06-20 0 3.880 3.820 3.890 3.790 3.900 1,344,000 5,173,842 3.8496 2.845 2.801 2.852 2.779 2.859 1,833,234 2.8222 1.57%
2012-06-19 0 3.820 3.820 3.830 3.800 3.860 332,000 1,270,720 3.8275 2.801 2.801 2.808 2.786 2.830 452,853 2.8060 -0.26%
2012-06-18 0 3.830 3.840 3.850 3.790 3.930 438,000 1,678,260 3.8316 2.808 2.815 2.823 2.779 2.881 597,438 2.8091 -1.29%
2012-06-15 0 3.880 3.840 3.880 3.790 3.880 1,588,004 6,107,995 3.8463 2.845 2.815 2.845 2.779 2.845 2,166,059 2.8199 1.31%
2012-06-14 0 3.830 3.820 3.860 3.820 3.870 344,003 1,324,011 3.8488 2.808 2.801 2.830 2.801 2.837 469,225 2.8217 -2.05%
2012-06-13 0 3.910 3.900 3.910 3.840 3.920 1,172,020 4,571,278 3.9003 2.867 2.859 2.867 2.815 2.874 1,598,651 2.8595 1.56%
2012-06-12 0 3.850 3.840 3.870 3.710 3.900 1,418,046 5,420,388 3.8224 2.823 2.815 2.837 2.720 2.859 1,934,234 2.8023 1.58%
2012-06-11 0 3.790 3.780 3.790 3.680 3.860 335,721 1,277,963 3.8066 2.779 2.771 2.779 2.698 2.830 457,928 2.7908 0.80%
2012-06-08 0 3.760 3.760 3.790 3.610 3.810 1,348,000 5,062,300 3.7554 2.757 2.757 2.779 2.647 2.793 1,838,690 2.7532 0.27%
2012-06-07 0 3.750 3.750 3.790 3.740 3.800 1,302,903 4,924,110 3.7793 2.749 2.749 2.779 2.742 2.786 1,777,177 2.7707 1.08%
2012-06-06 0 3.710 3.710 3.730 3.660 3.830 738,000 2,754,940 3.7330 2.720 2.720 2.735 2.683 2.808 1,006,642 2.7368 0.82%
2012-06-05 0 3.680 3.670 3.680 3.650 3.770 314,181 1,161,576 3.6972 2.698 2.691 2.698 2.676 2.764 428,547 2.7105 0.27%
2012-06-04 0 3.670 3.670 3.680 3.610 3.780 2,952,000 10,906,520 3.6946 2.691 2.691 2.698 2.647 2.771 4,026,568 2.7086 -5.90%
2012-06-01 0 3.900 3.900 3.920 3.840 3.940 4,476,000 17,494,080 3.9084 2.859 2.859 2.874 2.815 2.889 6,105,325 2.8654 -0.26%
2012-05-31 0 3.910 3.880 3.940 3.730 3.940 3,418,007 13,245,617 3.8752 2.867 2.845 2.889 2.735 2.889 4,662,208 2.8411 1.82%
2012-05-30 0 3.840 3.820 3.870 3.720 3.900 1,556,000 5,966,920 3.8348 2.815 2.801 2.837 2.727 2.859 2,122,405 2.8114 0.09%
2012-05-29 0 3.920 3.920 3.940 3.780 3.930 1,264,004 4,879,755 3.8606 2.813 2.813 2.827 2.712 2.820 1,761,598 2.7701 3.43%
2012-05-28 0 3.790 3.780 3.800 3.710 3.800 798,000 3,001,040 3.7607 2.719 2.712 2.727 2.662 2.727 1,112,144 2.6984 1.88%
2012-05-25 0 3.720 3.720 3.730 3.700 3.840 712,002 2,688,667 3.7762 2.669 2.669 2.676 2.655 2.755 992,292 2.7096 -0.27%
2012-05-24 0 3.730 3.730 3.760 3.610 3.790 2,030,007 7,562,065 3.7251 2.676 2.676 2.698 2.590 2.719 2,829,149 2.6729 2.47%
2012-05-23 0 3.640 3.640 3.670 3.550 3.700 3,362,396 12,258,973 3.6459 2.612 2.612 2.633 2.547 2.655 4,686,052 2.6161 -1.36%
2012-05-22 0 3.690 3.660 3.700 3.470 3.710 2,702,002 9,881,049 3.6569 2.648 2.626 2.655 2.490 2.662 3,765,684 2.6240 5.73%
2012-05-21 0 3.490 3.490 3.500 3.320 3.540 1,952,002 6,678,596 3.4214 2.504 2.504 2.511 2.382 2.540 2,720,436 2.4550 -1.13%
2012-05-18 0 3.530 3.520 3.540 3.380 3.530 964,581 3,287,187 3.4079 2.533 2.526 2.540 2.425 2.533 1,344,302 2.4453 1.15%
2012-05-17 0 3.490 3.480 3.520 3.470 3.590 814,003 2,855,630 3.5081 2.504 2.497 2.526 2.490 2.576 1,134,447 2.5172 -1.69%
2012-05-16 0 3.550 3.550 3.570 3.470 3.740 4,057,004 14,399,939 3.5494 2.547 2.547 2.562 2.490 2.684 5,654,103 2.5468 -6.33%
2012-05-15 0 3.790 3.780 3.820 3.700 3.830 1,254,757 4,703,516 3.7485 2.719 2.712 2.741 2.655 2.748 1,748,710 2.6897 -0.26%
2012-05-14 0 3.800 3.810 3.830 3.750 3.870 1,190,000 4,537,392 3.8129 2.727 2.734 2.748 2.691 2.777 1,658,461 2.7359 1.88%
2012-05-11 0 3.730 3.700 3.720 3.660 3.740 1,499,000 5,544,710 3.6989 2.676 2.655 2.669 2.626 2.684 2,089,103 2.6541 2.75%
2012-05-10 0 3.630 3.630 3.680 3.620 3.750 1,882,000 6,924,380 3.6793 2.605 2.605 2.641 2.597 2.691 2,622,877 2.6400 -3.20%
2012-05-09 0 3.750 3.750 3.760 3.750 3.900 1,331,007 5,046,507 3.7915 2.691 2.691 2.698 2.691 2.798 1,854,977 2.7205 -2.34%
2012-05-08 0 3.840 3.840 3.850 3.840 3.890 696,000 2,688,300 3.8625 2.755 2.755 2.763 2.755 2.791 969,991 2.7715 -0.52%
2012-05-07 0 3.860 3.860 3.890 3.850 3.910 1,230,000 4,775,040 3.8821 2.770 2.770 2.791 2.763 2.806 1,714,207 2.7856 -2.53%
2012-05-04 0 3.960 3.960 3.980 3.920 3.970 814,069 3,220,130 3.9556 2.841 2.841 2.856 2.813 2.849 1,134,539 2.8383 -1.00%
2012-05-03 0 4.000 3.980 4.000 3.970 4.010 250,580 1,000,065 3.9910 2.870 2.856 2.870 2.849 2.877 349,224 2.8637 -1.72%
2012-05-02 0 4.070 4.060 4.070 3.920 4.070 1,313,874 5,239,316 3.9877 2.920 2.913 2.920 2.813 2.920 1,831,100 2.8613 3.83%
2012-04-30 0 3.920 3.920 3.940 3.900 4.000 1,164,000 4,571,810 3.9277 2.813 2.813 2.827 2.798 2.870 1,622,226 2.8182 -1.26%
2012-04-27 0 3.970 3.940 3.980 3.910 4.050 1,775,000 7,065,012 3.9803 2.849 2.827 2.856 2.806 2.906 2,473,755 2.8560 -1.24%
2012-04-26 0 4.020 4.020 4.030 4.000 4.050 756,002 3,038,508 4.0192 2.884 2.884 2.892 2.870 2.906 1,053,613 2.8839 1.01%
2012-04-25 0 3.980 3.960 3.990 3.950 4.010 550,002 2,191,108 3.9838 2.856 2.841 2.863 2.834 2.877 766,518 2.8585 0.25%
2012-04-24 0 3.970 3.970 4.000 3.950 4.060 2,722,899 10,946,414 4.0201 2.849 2.849 2.870 2.834 2.913 3,794,808 2.8846 -1.00%
2012-04-23 0 4.010 4.010 4.030 4.010 4.090 610,020 2,475,799 4.0586 2.877 2.877 2.892 2.877 2.935 850,163 2.9121 -0.50%
2012-04-20 0 4.030 4.030 4.050 3.960 4.060 794,021 3,195,402 4.0243 2.892 2.892 2.906 2.841 2.913 1,106,599 2.8876 0.00%
2012-04-19 0 4.030 4.030 4.040 3.960 4.060 516,020 2,068,471 4.0085 2.892 2.892 2.899 2.841 2.913 719,159 2.8762 -0.74%
2012-04-18 0 4.060 4.030 4.060 4.020 4.090 879,318 3,552,996 4.0406 2.913 2.892 2.913 2.884 2.935 1,225,474 2.8993 2.01%
2012-04-17 0 3.980 3.980 4.000 3.950 4.110 1,486,033 5,939,734 3.9970 2.856 2.856 2.870 2.834 2.949 2,071,031 2.8680 -2.45%
2012-04-16 0 4.080 4.070 4.090 4.060 4.130 984,000 4,023,078 4.0885 2.928 2.920 2.935 2.913 2.963 1,371,366 2.9336 -0.73%
2012-04-13 0 4.110 4.110 4.120 4.050 4.120 1,171,950 4,800,617 4.0963 2.949 2.949 2.956 2.906 2.956 1,633,305 2.9392 1.99%
2012-04-12 0 4.030 4.020 4.030 4.000 4.030 365,500 1,466,555 4.0125 2.892 2.884 2.892 2.870 2.892 509,384 2.8791 1.26%
2012-04-11 0 3.980 3.960 3.980 3.890 3.980 941,270 3,711,070 3.9426 2.856 2.841 2.856 2.791 2.856 1,311,815 2.8290 -0.50%
2012-04-10 0 4.000 4.000 4.030 3.960 4.070 686,003 2,761,632 4.0257 2.870 2.870 2.892 2.841 2.920 956,058 2.8886 -1.23%
2012-04-05 0 4.050 4.040 4.050 3.750 4.060 2,650,036 10,493,144 3.9596 2.906 2.899 2.906 2.691 2.913 3,693,261 2.8412 0.75%
2012-04-03 0 4.020 4.010 4.020 3.910 4.020 2,086,356 8,267,591 3.9627 2.884 2.877 2.884 2.806 2.884 2,907,680 2.8434 2.55%
2012-04-02 0 3.920 3.910 3.920 3.880 4.080 2,776,000 10,883,330 3.9205 2.813 2.806 2.813 2.784 2.928 3,868,813 2.8131 -3.92%
2012-03-30 0 4.080 4.060 4.110 4.040 4.130 1,540,087 6,278,081 4.0764 2.928 2.913 2.949 2.899 2.963 2,146,365 2.9250 -1.92%
2012-03-29 0 4.160 4.150 4.160 4.100 4.200 1,234,000 5,110,640 4.1415 2.985 2.978 2.985 2.942 3.014 1,719,782 2.9717 -0.48%
2012-03-28 0 4.180 4.170 4.190 4.120 4.320 1,834,000 7,696,560 4.1966 2.999 2.992 3.006 2.956 3.100 2,555,981 3.0112 -3.02%
2012-03-27 0 4.310 4.310 4.330 4.130 4.320 4,662,000 19,533,670 4.1900 3.093 3.093 3.107 2.963 3.100 6,497,264 3.0064 4.61%
2012-03-26 0 4.120 4.100 4.140 4.020 4.230 2,218,000 9,110,200 4.1074 2.956 2.942 2.971 2.884 3.035 3,091,148 2.9472 2.49%
2012-03-23 0 4.020 4.000 4.030 3.960 4.120 4,121,442 16,499,201 4.0033 2.884 2.870 2.892 2.841 2.956 5,743,908 2.8725 -4.06%
2012-03-22 0 4.190 4.190 4.200 4.090 4.240 2,592,000 10,761,760 4.1519 3.006 3.006 3.014 2.935 3.042 3,612,378 2.9791 2.20%
2012-03-21 0 4.100 4.100 4.110 4.090 4.240 1,688,000 6,960,380 4.1234 2.942 2.942 2.949 2.935 3.042 2,352,506 2.9587 -1.68%
2012-03-20 0 4.170 4.160 4.170 4.160 4.330 3,648,000 15,336,060 4.2040 2.992 2.985 2.992 2.985 3.107 5,084,088 3.0165 -4.14%
2012-03-19 0 4.350 4.340 4.370 4.230 4.450 3,927,000 17,018,380 4.3337 3.121 3.114 3.136 3.035 3.193 5,472,921 3.1096 -0.91%
2012-03-16 0 4.390 4.390 4.400 4.370 4.490 3,922,000 17,341,810 4.4217 3.150 3.150 3.157 3.136 3.222 5,465,952 3.1727 -1.35%
2012-03-15 0 4.450 4.450 4.460 4.450 4.600 2,106,000 9,440,690 4.4828 3.193 3.193 3.200 3.193 3.301 2,935,058 3.2165 -1.33%
2012-03-14 0 4.510 4.480 4.510 4.480 4.620 3,630,000 16,507,490 4.5475 3.236 3.215 3.236 3.215 3.315 5,059,002 3.2630 1.12%
2012-03-13 0 4.460 4.460 4.480 4.400 4.500 5,510,000 24,546,654 4.4549 3.200 3.200 3.215 3.157 3.229 7,679,092 3.1966 0.45%
2012-03-12 0 4.440 4.430 4.440 4.380 4.700 4,728,000 21,147,798 4.4729 3.186 3.179 3.186 3.143 3.372 6,589,246 3.2094 -3.90%
2012-03-09 0 4.620 4.600 4.650 4.570 4.700 2,694,000 12,476,600 4.6313 3.315 3.301 3.337 3.279 3.372 3,754,532 3.3231 -0.22%
2012-03-08 0 4.630 4.600 4.640 4.540 4.650 2,418,500 11,138,085 4.6054 3.322 3.301 3.329 3.258 3.337 3,370,578 3.3045 1.98%
2012-03-07 0 4.540 4.530 4.570 4.510 4.650 4,082,000 18,662,380 4.5719 3.258 3.250 3.279 3.236 3.337 5,688,939 3.2805 -3.81%
2012-03-06 0 4.720 4.720 4.730 4.710 4.930 2,990,000 14,355,320 4.8011 3.387 3.387 3.394 3.380 3.537 4,167,057 3.4450 -2.48%
2012-03-05 0 4.840 4.840 4.860 4.830 4.950 2,200,000 10,720,960 4.8732 3.473 3.473 3.487 3.466 3.552 3,066,062 3.4967 -3.01%
2012-03-02 0 4.990 4.980 4.990 4.910 5.040 1,803,000 8,980,260 4.9807 3.580 3.573 3.580 3.523 3.616 2,512,777 3.5738 0.20%
2012-03-01 0 4.980 4.950 4.980 4.870 5.040 6,378,000 31,782,360 4.9831 3.573 3.552 3.573 3.494 3.616 8,888,792 3.5756 2.26%
2012-02-29 0 4.870 4.870 4.890 4.770 4.900 4,112,000 19,973,330 4.8573 3.494 3.494 3.509 3.423 3.516 5,730,749 3.4853 1.67%
2012-02-28 0 4.790 4.780 4.800 4.760 4.810 3,606,000 17,264,490 4.7877 3.437 3.430 3.444 3.415 3.451 5,025,554 3.4353 1.05%
2012-02-27 0 4.740 4.720 4.740 4.710 4.990 4,360,000 21,040,450 4.8258 3.401 3.387 3.401 3.380 3.580 6,076,377 3.4627 -3.27%
2012-02-24 0 4.900 4.900 4.910 4.730 4.940 3,754,000 18,310,520 4.8776 3.516 3.516 3.523 3.394 3.545 5,231,817 3.4998 2.08%
2012-02-23 0 4.800 4.800 4.810 4.760 5.110 5,799,298 28,090,485 4.8438 3.444 3.444 3.451 3.415 3.667 8,082,276 3.4756 -3.81%
2012-02-22 0 4.990 4.980 4.990 4.940 5.080 2,514,580 12,599,406 5.0105 3.580 3.573 3.580 3.545 3.645 3,504,481 3.5952 -0.60%
2012-02-21 0 5.020 5.010 5.020 4.910 5.110 2,688,000 13,447,750 5.0029 3.602 3.595 3.602 3.523 3.667 3,746,170 3.5897 -0.59%
2012-02-20 0 5.050 5.040 5.050 5.010 5.330 6,212,000 32,099,570 5.1673 3.624 3.616 3.624 3.595 3.824 8,657,444 3.7077 -2.70%
2012-02-17 0 5.190 5.200 5.210 5.000 5.200 14,214,000 72,422,180 5.0951 3.724 3.731 3.738 3.588 3.731 19,809,548 3.6559 0.19%
2012-02-16 0 5.180 5.170 5.180 5.000 5.230 11,424,800 58,784,684 5.1454 3.717 3.710 3.717 3.588 3.753 15,922,339 3.6920 1.57%
2012-02-15 0 5.100 5.080 5.090 4.830 5.150 19,342,200 97,131,550 5.0217 3.659 3.645 3.652 3.466 3.695 26,956,538 3.6033 4.08%
2012-02-14 0 4.900 4.890 4.900 4.530 4.920 11,218,000 53,775,270 4.7937 3.516 3.509 3.516 3.250 3.530 15,634,129 3.4396 5.83%
2012-02-13 0 4.630 4.610 4.630 4.570 4.720 6,404,150 29,601,316 4.6222 3.322 3.308 3.322 3.279 3.387 8,925,237 3.3166 2.43%
2012-02-10 0 4.520 4.480 4.520 4.470 4.730 9,735,000 44,485,526 4.5696 3.243 3.215 3.243 3.207 3.394 13,567,324 3.2789 0.00%
2012-02-09 0 4.520 4.510 4.520 4.300 4.640 9,748,000 43,950,100 4.5086 3.243 3.236 3.243 3.085 3.329 13,585,442 3.2351 4.39%
2012-02-08 0 4.330 4.320 4.330 4.190 4.330 3,432,200 14,572,186 4.2457 3.107 3.100 3.107 3.006 3.107 4,783,335 3.0464 2.85%
2012-02-07 0 4.210 4.190 4.210 4.180 4.320 2,942,000 12,392,940 4.2124 3.021 3.006 3.021 2.999 3.100 4,100,161 3.0225 -2.09%
2012-02-06 0 4.300 4.280 4.300 4.280 4.430 5,654,000 24,479,820 4.3296 3.085 3.071 3.085 3.071 3.179 7,879,779 3.1067 1.90%
2012-02-03 0 4.220 4.220 4.260 4.220 4.310 2,486,000 10,610,420 4.2681 3.028 3.028 3.057 3.028 3.093 3,464,650 3.0625 -1.17%
2012-02-02 0 4.270 4.280 4.300 4.210 4.340 1,598,200 6,847,690 4.2846 3.064 3.071 3.085 3.021 3.114 2,227,355 3.0744 1.67%
2012-02-01 0 4.200 4.190 4.210 4.190 4.340 2,154,000 9,119,550 4.2338 3.014 3.006 3.021 3.006 3.114 3,001,953 3.0379 0.96%
2012-01-31 0 4.160 4.140 4.160 4.100 4.190 2,129,700 8,840,933 4.1513 2.985 2.971 2.985 2.942 3.006 2,968,087 2.9787 0.48%
2012-01-30 0 4.140 4.140 4.160 4.090 4.270 4,069,600 16,972,472 4.1706 2.971 2.971 2.985 2.935 3.064 5,671,657 2.9925 -3.04%
2012-01-27 0 4.270 4.260 4.280 4.210 4.470 5,822,000 25,370,600 4.3577 3.064 3.057 3.071 3.021 3.207 8,113,915 3.1268 1.18%
2012-01-26 0 4.220 4.200 4.230 4.150 4.360 2,972,000 12,504,940 4.2076 3.028 3.014 3.035 2.978 3.128 4,141,971 3.0191 -0.47%
2012-01-20 0 4.240 4.230 4.270 4.190 4.280 3,903,259 16,582,859 4.2485 3.042 3.035 3.064 3.006 3.071 5,439,834 3.0484 0.71%
2012-01-19 0 4.210 4.200 4.240 3.990 4.240 5,546,000 22,810,780 4.1130 3.021 3.014 3.042 2.863 3.042 7,729,263 2.9512 5.25%
2012-01-18 0 4.000 4.000 4.010 3.890 4.030 1,902,000 7,566,980 3.9784 2.870 2.870 2.877 2.791 2.892 2,650,750 2.8547 1.27%
2012-01-17 0 3.950 3.930 3.950 3.860 3.950 1,648,000 6,435,760 3.9052 2.834 2.820 2.834 2.770 2.834 2,296,759 2.8021 2.33%
2012-01-16 0 3.860 3.860 3.880 3.760 3.880 1,190,000 4,578,200 3.8472 2.770 2.770 2.784 2.698 2.784 1,658,461 2.7605 0.78%
2012-01-13 0 3.830 3.820 3.850 3.780 3.900 9,234,000 35,288,180 3.8215 2.748 2.741 2.763 2.712 2.798 12,869,098 2.7421 -6.13%
2012-01-12 0 4.080 4.070 4.080 4.050 4.090 808,000 3,289,800 4.0715 2.928 2.920 2.928 2.906 2.935 1,126,081 2.9215 0.25%
2012-01-11 0 4.070 4.060 4.070 4.050 4.080 898,000 3,646,280 4.0604 2.920 2.913 2.920 2.906 2.928 1,251,511 2.9135 0.99%
2012-01-10 0 4.030 4.020 4.040 4.010 4.070 902,000 3,634,725 4.0296 2.892 2.884 2.899 2.877 2.920 1,257,085 2.8914 0.25%
2012-01-09 0 4.020 4.010 4.020 4.000 4.100 1,622,000 6,528,558 4.0250 2.884 2.877 2.884 2.870 2.942 2,260,524 2.8881 -0.74%
2012-01-06 0 4.050 4.040 4.070 4.020 4.080 1,792,000 7,272,830 4.0585 2.906 2.899 2.920 2.884 2.928 2,497,447 2.9121 -0.98%
2012-01-05 0 4.090 4.090 4.100 4.080 4.100 1,938,000 7,926,960 4.0903 2.935 2.935 2.942 2.928 2.942 2,700,922 2.9349 0.00%
2012-01-04 0 4.090 4.080 4.090 4.050 4.110 1,405,000 5,749,250 4.0920 2.935 2.928 2.935 2.906 2.949 1,958,099 2.9361 1.24%
2012-01-03 0 4.040 4.040 4.050 4.030 4.070 1,220,585 4,933,689 4.0421 2.899 2.899 2.906 2.892 2.920 1,701,086 2.9003 0.00%
2011-12-30 0 4.040 4.030 4.040 4.020 4.040 1,080,000 4,353,950 4.0314 2.899 2.892 2.899 2.884 2.899 1,505,158 2.8927 1.00%
2011-12-29 0 4.000 3.990 4.010 3.930 4.030 867,000 3,468,870 4.0010 2.870 2.863 2.877 2.820 2.892 1,208,307 2.8709 -0.74%
2011-12-28 0 4.030 4.030 4.040 4.020 4.050 2,624,000 10,579,539 4.0318 2.892 2.892 2.899 2.884 2.906 3,656,976 2.8930 -0.25%
2011-12-23 0 4.040 4.040 4.050 4.000 4.050 1,175,000 4,736,020 4.0307 2.899 2.899 2.906 2.870 2.906 1,637,556 2.8921 1.51%
2011-12-22 0 3.980 3.980 3.990 3.970 4.010 942,000 3,757,744 3.9891 2.856 2.856 2.863 2.849 2.877 1,312,832 2.8623 -1.49%
2011-12-21 0 4.040 4.040 4.050 4.030 4.070 3,288,000 13,305,288 4.0466 2.899 2.899 2.906 2.892 2.920 4,582,369 2.9036 1.00%
2011-12-20 0 4.000 4.000 4.010 3.910 4.020 1,814,000 7,229,760 3.9855 2.870 2.870 2.877 2.806 2.884 2,528,107 2.8598 1.52%
2011-12-19 0 3.940 3.940 3.970 3.700 3.980 992,000 3,845,700 3.8767 2.827 2.827 2.849 2.655 2.856 1,382,515 2.7817 -1.01%
2011-12-16 0 3.980 3.980 4.000 3.830 4.020 1,382,634 5,471,929 3.9576 2.856 2.856 2.870 2.748 2.884 1,926,928 2.8397 3.65%
2011-12-15 0 3.840 3.810 3.850 3.710 3.880 1,530,000 5,812,416 3.7990 2.755 2.734 2.763 2.662 2.784 2,132,307 2.7259 1.32%
2011-12-14 0 3.790 3.790 3.810 3.750 3.880 1,674,000 6,354,420 3.7959 2.719 2.719 2.734 2.691 2.784 2,332,994 2.7237 -2.82%
2011-12-13 0 3.900 3.900 3.930 3.880 3.960 980,778 3,851,664 3.9272 2.798 2.798 2.820 2.784 2.841 1,366,876 2.8179 -3.23%
2011-12-12 0 4.030 4.000 4.030 3.940 4.050 4,134,000 16,554,412 4.0045 2.892 2.870 2.892 2.827 2.906 5,761,409 2.8733 2.54%
2011-12-09 0 3.930 3.920 3.940 3.910 4.090 6,228,000 24,828,265 3.9866 2.820 2.813 2.827 2.806 2.935 8,679,743 2.8605 -7.53%
2011-12-08 0 4.250 4.240 4.250 3.900 4.260 16,630,000 68,886,220 4.1423 3.050 3.042 3.050 2.798 3.057 23,176,641 2.9722 8.97%
2011-12-07 0 3.900 3.890 3.900 3.790 3.900 2,580,000 9,911,908 3.8418 2.798 2.791 2.798 2.719 2.798 3,595,654 2.7566 2.90%
2011-12-06 0 3.790 3.770 3.790 3.760 3.820 1,130,000 4,281,880 3.7893 2.719 2.705 2.719 2.698 2.741 1,574,841 2.7189 -2.07%
2011-12-05 0 3.870 3.870 3.900 3.780 3.910 2,470,000 9,550,780 3.8667 2.777 2.777 2.798 2.712 2.806 3,442,351 2.7745 0.26%
2011-12-02 0 3.860 3.840 3.860 3.800 3.870 1,296,000 4,965,780 3.8316 2.770 2.755 2.770 2.727 2.777 1,806,189 2.7493 0.52%
2011-12-01 0 3.840 3.810 3.840 3.800 3.890 2,072,000 7,952,200 3.8379 2.755 2.734 2.755 2.727 2.791 2,887,673 2.7538 4.07%
2011-11-30 0 3.690 3.680 3.690 3.580 3.750 3,980,000 14,671,476 3.6863 2.648 2.641 2.648 2.569 2.691 5,546,785 2.6450 -0.81%
2011-11-29 0 3.720 3.690 3.720 3.570 3.750 1,096,000 4,039,586 3.6858 2.669 2.648 2.669 2.562 2.691 1,527,456 2.6446 4.20%
2011-11-28 0 3.570 3.520 3.570 3.380 3.570 778,000 2,714,000 3.4884 2.562 2.526 2.562 2.425 2.562 1,084,271 2.5031 2.29%
2011-11-25 0 3.490 3.470 3.490 3.460 3.580 768,000 2,706,920 3.5246 2.504 2.490 2.504 2.483 2.569 1,070,334 2.5290 -3.32%
2011-11-24 0 3.610 3.610 3.620 3.560 3.640 762,000 2,752,840 3.6127 2.590 2.590 2.597 2.554 2.612 1,061,972 2.5922 0.28%
2011-11-23 0 3.600 3.590 3.600 3.560 3.630 686,000 2,468,980 3.5991 2.583 2.576 2.583 2.554 2.605 956,054 2.5825 -0.28%
2011-11-22 0 3.610 3.610 3.630 3.600 3.610 556,584 2,007,073 3.6061 2.590 2.590 2.605 2.583 2.590 775,691 2.5875 -1.37%
2011-11-21 0 3.660 3.660 3.700 3.640 3.690 1,332,000 4,875,420 3.6602 2.626 2.626 2.655 2.612 2.648 1,856,361 2.6263 -3.43%
2011-11-18 0 3.790 3.760 3.790 3.690 3.800 1,844,000 6,876,600 3.7292 2.719 2.698 2.719 2.648 2.727 2,569,917 2.6758 1.34%
2011-11-17 0 3.740 3.730 3.750 3.660 3.740 1,338,000 4,962,680 3.7090 2.684 2.676 2.691 2.626 2.684 1,864,723 2.6613 0.27%
2011-11-16 0 3.730 3.720 3.770 3.720 3.800 729,000 2,725,880 3.7392 2.676 2.669 2.705 2.669 2.727 1,015,981 2.6830 -3.12%
2011-11-15 0 3.850 3.840 3.850 3.760 3.860 846,000 3,233,170 3.8217 2.763 2.755 2.763 2.698 2.770 1,179,040 2.7422 0.26%
2011-11-14 0 3.840 3.840 3.860 3.770 3.930 855,058 3,279,487 3.8354 2.755 2.755 2.770 2.705 2.820 1,191,664 2.7520 1.86%
2011-11-11 0 3.770 3.760 3.780 3.670 3.800 774,000 2,914,180 3.7651 2.705 2.698 2.712 2.633 2.727 1,078,696 2.7016 3.29%
2011-11-10 0 3.650 3.620 3.670 3.610 3.800 4,196,000 15,532,012 3.7016 2.619 2.597 2.633 2.590 2.727 5,847,816 2.6560 -6.65%
2011-11-09 0 3.910 3.890 3.910 3.860 3.970 616,000 2,403,220 3.9013 2.806 2.791 2.806 2.770 2.849 858,497 2.7993 0.00%
2011-11-08 0 3.910 3.900 3.920 3.900 3.970 828,000 3,239,880 3.9129 2.806 2.798 2.813 2.798 2.849 1,153,954 2.8076 -1.51%
2011-11-07 0 3.970 3.970 3.980 3.930 4.020 2,866,000 11,376,240 3.9694 2.849 2.849 2.856 2.820 2.884 3,994,243 2.8482 0.51%
2011-11-04 0 3.950 3.910 3.950 3.850 3.980 3,872,000 15,141,130 3.9104 2.834 2.806 2.834 2.763 2.856 5,396,269 2.8059 5.05%
2011-11-03 0 3.760 3.740 3.770 3.720 3.840 2,898,000 10,892,440 3.7586 2.698 2.684 2.705 2.669 2.755 4,038,840 2.6969 -0.53%
2011-11-02 0 3.780 3.760 3.790 3.630 3.790 3,462,000 12,888,060 3.7227 2.712 2.698 2.719 2.605 2.719 4,824,867 2.6712 -0.26%
2011-11-01 0 3.790 3.780 3.790 3.730 3.850 1,990,000 7,546,720 3.7923 2.719 2.712 2.719 2.676 2.763 2,773,392 2.7211 -2.32%
2011-10-31 0 3.880 3.870 3.880 3.800 3.980 2,380,000 9,191,100 3.8618 2.784 2.777 2.784 2.727 2.856 3,316,922 2.7710 -2.27%
2011-10-28 0 3.970 3.990 4.000 3.860 4.000 5,644,000 22,324,920 3.9555 2.849 2.863 2.870 2.770 2.870 7,865,843 2.8382 4.20%
2011-10-27 0 3.810 3.810 3.840 3.720 3.870 5,276,000 20,147,620 3.8187 2.734 2.734 2.755 2.669 2.777 7,352,974 2.7401 2.42%
2011-10-26 0 3.720 3.720 3.730 3.600 3.780 1,734,000 6,392,000 3.6863 2.669 2.669 2.676 2.583 2.712 2,416,614 2.6450 -1.85%
2011-10-25 0 3.790 3.780 3.790 3.710 3.800 1,222,000 4,611,960 3.7741 2.719 2.712 2.719 2.662 2.727 1,703,058 2.7080 1.88%
2011-10-24 0 3.720 3.720 3.740 3.660 3.760 880,000 3,286,060 3.7342 2.669 2.669 2.684 2.626 2.698 1,226,425 2.6794 3.62%
2011-10-21 0 3.590 3.580 3.590 3.510 3.620 859,000 3,070,040 3.5740 2.576 2.569 2.576 2.519 2.597 1,197,158 2.5644 1.99%
2011-10-20 0 3.520 3.500 3.520 3.480 3.620 2,179,100 7,673,537 3.5214 2.526 2.511 2.526 2.497 2.597 3,036,934 2.5267 -4.09%
2011-10-19 0 3.670 3.670 3.680 3.660 3.810 1,284,167 4,778,497 3.7211 2.633 2.633 2.641 2.626 2.734 1,789,698 2.6700 -1.08%
2011-10-18 0 3.710 3.700 3.710 3.700 3.850 2,056,000 7,695,360 3.7429 2.662 2.655 2.662 2.655 2.763 2,865,374 2.6856 -7.71%
2011-10-17 0 4.020 4.000 4.020 3.920 4.030 2,784,000 11,087,398 3.9825 2.884 2.870 2.884 2.813 2.892 3,879,962 2.8576 4.69%
2011-10-14 0 3.840 3.800 3.840 3.750 3.960 2,561,000 9,743,830 3.8047 2.755 2.727 2.755 2.691 2.841 3,569,175 2.7300 -3.27%
2011-10-13 0 3.970 3.940 3.980 3.820 4.040 6,706,000 26,557,892 3.9603 2.849 2.827 2.856 2.741 2.899 9,345,914 2.8417 5.03%
2011-10-12 0 3.780 3.780 3.800 3.470 3.940 9,536,500 35,684,054 3.7418 2.712 2.712 2.727 2.490 2.827 13,290,682 2.6849 7.69%
2011-10-11 0 3.510 3.500 3.510 3.450 3.550 7,530,000 26,410,156 3.5073 2.519 2.511 2.519 2.475 2.547 10,494,294 2.5166 2.63%
2011-10-10 0 3.420 3.420 3.430 3.250 3.480 4,384,000 14,691,900 3.3513 2.454 2.454 2.461 2.332 2.497 6,109,825 2.4046 0.59%
2011-10-07 0 3.400 3.400 3.420 3.170 3.420 5,618,000 18,653,600 3.3203 2.440 2.440 2.454 2.275 2.454 7,829,607 2.3824 7.59%
2011-10-06 0 3.160 3.150 3.170 3.010 3.160 2,226,000 6,845,660 3.0753 2.267 2.260 2.275 2.160 2.267 3,102,297 2.2066 5.33%
2011-10-04 0 3.000 2.980 3.000 2.950 3.080 1,936,000 5,806,540 2.9992 2.153 2.138 2.153 2.117 2.210 2,698,135 2.1521 -0.33%
2011-10-03 0 3.010 3.000 3.050 3.000 3.200 5,652,000 17,171,520 3.0381 2.160 2.153 2.188 2.153 2.296 7,876,992 2.1800 -7.38%
2011-09-30 0 3.250 3.260 3.270 3.240 3.360 1,947,500 6,395,915 3.2842 2.332 2.339 2.346 2.325 2.411 2,714,162 2.3565 -2.40%
2011-09-28 0 3.330 3.320 3.340 3.200 3.370 4,812,000 15,921,060 3.3086 2.389 2.382 2.397 2.296 2.418 6,706,314 2.3740 4.06%
2011-09-27 0 3.200 3.180 3.200 3.110 3.240 4,120,000 13,117,716 3.1839 2.296 2.282 2.296 2.232 2.325 5,741,898 2.2846 2.56%
2011-09-26 0 3.120 3.100 3.160 3.100 3.320 5,760,500 18,119,505 3.1455 2.239 2.224 2.267 2.224 2.382 8,028,205 2.2570 -6.02%
2011-09-23 0 3.320 3.320 3.340 3.060 3.370 8,311,000 26,730,540 3.2163 2.382 2.382 2.397 2.196 2.418 11,582,746 2.3078 3.75%
2011-09-22 0 3.200 3.190 3.200 3.190 3.300 4,890,000 15,712,180 3.2131 2.296 2.289 2.296 2.289 2.368 6,815,020 2.3055 -4.76%
2011-09-21 0 3.360 3.360 3.400 3.230 3.440 3,100,000 10,380,700 3.3486 2.411 2.411 2.440 2.318 2.468 4,320,360 2.4027 0.30%
2011-09-20 0 3.350 3.330 3.350 3.240 3.430 2,898,000 9,557,100 3.2978 2.404 2.389 2.404 2.325 2.461 4,038,840 2.3663 -2.33%
2011-09-19 0 3.430 3.410 3.430 3.400 3.630 3,311,322 11,454,617 3.4592 2.461 2.447 2.461 2.440 2.605 4,614,872 2.4821 -4.99%
2011-09-16 0 3.610 3.580 3.600 3.550 3.670 3,807,273 13,749,153 3.6113 2.590 2.569 2.583 2.547 2.633 5,306,061 2.5912 3.14%
2011-09-15 0 3.500 3.490 3.500 3.460 3.650 2,446,001 8,659,421 3.5402 2.511 2.504 2.511 2.483 2.619 3,408,905 2.5402 -2.23%
2011-09-14 0 3.580 3.570 3.590 3.510 3.750 4,253,303 15,348,606 3.6086 2.569 2.562 2.576 2.519 2.691 5,927,678 2.5893 -2.98%
2011-09-12 0 3.690 3.690 3.710 3.660 3.790 6,862,000 25,519,720 3.7190 2.648 2.648 2.662 2.626 2.719 9,563,326 2.6685 -4.57%
2011-09-09 0 4.090 4.080 4.100 4.060 4.140 4,784,000 19,586,460 4.0942 2.774 2.768 2.781 2.754 2.808 7,052,324 2.7773 0.74%
2011-09-08 0 4.060 4.070 4.090 4.030 4.170 4,692,000 19,147,822 4.0810 2.754 2.761 2.774 2.734 2.829 6,916,702 2.7683 -1.46%
2011-09-07 0 4.120 4.110 4.120 4.020 4.170 3,960,000 16,271,700 4.1090 2.795 2.788 2.795 2.727 2.829 5,837,626 2.7874 2.49%
2011-09-06 0 4.020 4.010 4.030 3.960 4.080 5,279,231 21,170,404 4.0101 2.727 2.720 2.734 2.686 2.768 7,782,368 2.7203 -1.47%
2011-09-05 0 4.080 4.090 4.100 4.050 4.220 3,511,513 14,537,720 4.1400 2.768 2.774 2.781 2.747 2.863 5,176,490 2.8084 -4.45%
2011-09-02 0 4.270 4.240 4.270 4.230 4.340 1,951,475 8,317,621 4.2622 2.897 2.876 2.897 2.869 2.944 2,876,763 2.8913 -1.61%
2011-09-01 0 4.340 4.330 4.340 4.280 4.370 4,806,630 20,833,031 4.3342 2.944 2.937 2.944 2.903 2.964 7,085,684 2.9402 1.64%
2011-08-31 0 4.270 4.230 4.270 4.140 4.270 2,564,000 10,779,200 4.2041 2.897 2.869 2.897 2.808 2.897 3,779,715 2.8519 2.15%
2011-08-30 0 4.180 4.160 4.180 4.130 4.200 4,927,989 20,526,014 4.1652 2.836 2.822 2.836 2.802 2.849 7,264,585 2.8255 1.46%
2011-08-29 0 4.120 4.110 4.120 4.040 4.160 5,531,105 22,739,291 4.1112 2.795 2.788 2.795 2.741 2.822 8,153,667 2.7888 2.74%
2011-08-26 0 4.010 4.020 4.030 3.880 4.090 4,854,000 19,559,440 4.0296 2.720 2.727 2.734 2.632 2.774 7,155,514 2.7335 3.62%
2011-08-25 0 3.870 3.850 3.860 3.780 3.930 2,420,000 9,326,840 3.8541 2.625 2.612 2.618 2.564 2.666 3,567,438 2.6144 0.78%
2011-08-24 0 3.840 3.830 3.840 3.710 3.980 2,110,562 8,118,806 3.8468 2.605 2.598 2.605 2.517 2.700 3,111,281 2.6095 3.23%
2011-08-23 0 3.720 3.700 3.720 3.570 3.720 1,061,000 3,909,190 3.6844 2.523 2.510 2.523 2.422 2.523 1,564,071 2.4994 1.92%
2011-08-22 0 3.650 3.650 3.680 3.590 3.880 2,520,000 9,230,500 3.6629 2.476 2.476 2.496 2.435 2.632 3,714,853 2.4848 -2.67%
2011-08-19 0 3.750 3.750 3.760 3.720 3.840 2,792,000 10,535,280 3.7734 2.544 2.544 2.551 2.523 2.605 4,115,821 2.5597 -4.34%
2011-08-18 0 3.920 3.900 3.910 3.900 3.980 4,530,000 17,865,800 3.9439 2.659 2.646 2.652 2.646 2.700 6,677,890 2.6754 -0.51%
2011-08-17 0 3.940 3.930 3.940 3.900 3.990 4,177,000 16,502,470 3.9508 2.673 2.666 2.673 2.646 2.707 6,157,516 2.6801 1.03%
2011-08-16 0 3.900 3.880 3.900 3.800 3.970 3,668,000 14,299,780 3.8985 2.646 2.632 2.646 2.578 2.693 5,407,175 2.6446 3.45%
2011-08-15 0 3.770 3.770 3.780 3.700 3.780 2,174,000 8,133,040 3.7410 2.557 2.557 2.564 2.510 2.564 3,204,798 2.5378 3.01%
2011-08-12 0 3.660 3.650 3.660 3.600 3.800 25,396,000 91,696,980 3.6107 2.483 2.476 2.483 2.442 2.578 37,437,462 2.4493 -1.61%
2011-08-11 0 3.720 3.710 3.720 3.670 3.790 8,418,000 31,842,080 3.7826 2.523 2.517 2.523 2.490 2.571 12,409,378 2.5660 -3.12%
2011-08-10 0 3.840 3.840 3.870 3.830 4.090 5,069,000 19,710,940 3.8885 2.605 2.605 2.625 2.598 2.774 7,472,456 2.6378 -0.52%
2011-08-09 0 3.860 3.860 3.900 3.550 3.970 4,901,000 18,418,380 3.7581 2.618 2.618 2.646 2.408 2.693 7,224,799 2.5493 -2.03%
2011-08-08 0 3.940 3.940 3.960 3.800 4.000 2,678,439 10,377,659 3.8745 2.673 2.673 2.686 2.578 2.713 3,948,415 2.6283 -2.72%
2011-08-05 0 4.050 4.050 4.060 3.900 4.070 3,544,000 14,188,060 4.0034 2.747 2.747 2.754 2.646 2.761 5,224,380 2.7157 -2.88%
2011-08-04 0 4.170 4.170 4.190 4.150 4.330 1,992,000 8,354,800 4.1942 2.829 2.829 2.842 2.815 2.937 2,936,503 2.8452 -1.65%
2011-08-03 0 4.240 4.230 4.250 4.170 4.300 2,986,000 12,582,490 4.2138 2.876 2.869 2.883 2.829 2.917 4,401,806 2.8585 -4.29%
2011-08-02 0 4.430 4.420 4.430 4.410 4.540 1,662,000 7,381,130 4.4411 3.005 2.998 3.005 2.992 3.080 2,450,034 3.0127 -2.85%
2011-08-01 0 4.560 4.540 4.570 4.540 4.640 1,360,000 6,219,740 4.5733 3.093 3.080 3.100 3.080 3.148 2,004,841 3.1024 0.44%
2011-07-29 0 4.540 4.540 4.550 4.520 4.640 1,488,000 6,788,720 4.5623 3.080 3.080 3.087 3.066 3.148 2,193,532 3.0949 -1.73%
2011-07-28 0 4.620 4.610 4.620 4.540 4.620 1,639,000 7,527,680 4.5928 3.134 3.127 3.134 3.080 3.134 2,416,129 3.1156 -0.65%
2011-07-27 0 4.650 4.650 4.660 4.560 4.650 8,118,000 37,677,700 4.6413 3.154 3.154 3.161 3.093 3.154 11,967,133 3.1484 0.65%
2011-07-26 0 4.620 4.620 4.630 4.560 4.630 5,282,000 24,286,220 4.5979 3.134 3.134 3.141 3.093 3.141 7,786,450 3.1190 0.65%
2011-07-25 0 4.590 4.590 4.600 4.440 4.600 4,561,800 20,686,604 4.5347 3.114 3.114 3.120 3.012 3.120 6,724,768 3.0762 3.38%
2011-07-22 0 4.440 4.450 4.470 4.300 4.460 3,236,000 14,248,730 4.4032 3.012 3.019 3.032 2.917 3.025 4,770,343 2.9869 3.50%
2011-07-21 0 4.290 4.280 4.300 4.230 4.310 678,000 2,900,512 4.2780 2.910 2.903 2.917 2.869 2.924 999,472 2.9020 0.70%
2011-07-20 0 4.260 4.260 4.270 4.210 4.310 1,574,074 6,711,385 4.2637 2.890 2.890 2.897 2.856 2.924 2,320,418 2.8923 0.47%
2011-07-19 0 4.240 4.230 4.240 4.200 4.320 1,776,800 7,543,576 4.2456 2.876 2.869 2.876 2.849 2.931 2,619,266 2.8800 -0.70%
2011-07-18 0 4.270 4.250 4.280 4.230 4.310 1,746,000 7,445,580 4.2644 2.897 2.883 2.903 2.869 2.924 2,573,862 2.8928 0.47%
2011-07-15 0 4.250 4.250 4.270 4.180 4.290 2,162,000 9,201,000 4.2558 2.883 2.883 2.897 2.836 2.910 3,187,108 2.8869 1.67%
2011-07-14 0 4.180 4.180 4.190 4.150 4.220 1,910,000 8,001,900 4.1895 2.836 2.836 2.842 2.815 2.863 2,815,623 2.8420 0.00%
2011-07-13 0 4.180 4.180 4.190 4.120 4.230 1,394,000 5,818,400 4.1739 2.836 2.836 2.842 2.795 2.869 2,054,962 2.8314 0.97%
2011-07-12 0 4.140 4.130 4.140 4.130 4.290 2,738,000 11,424,770 4.1727 2.808 2.802 2.808 2.802 2.910 4,036,217 2.8306 -3.72%
2011-07-11 0 4.300 4.300 4.310 4.270 4.350 1,029,000 4,437,570 4.3125 2.917 2.917 2.924 2.897 2.951 1,516,898 2.9254 0.00%
2011-07-08 0 4.300 4.300 4.310 4.270 4.390 5,377,000 23,155,450 4.3064 2.917 2.917 2.924 2.897 2.978 7,926,494 2.9213 -0.69%
2011-07-07 0 4.330 4.330 4.340 4.300 4.560 3,016,000 13,290,960 4.4068 2.937 2.937 2.944 2.917 3.093 4,446,030 2.9894 -4.42%
2011-07-06 0 4.530 4.520 4.530 4.500 4.600 1,686,000 7,652,340 4.5388 3.073 3.066 3.073 3.053 3.120 2,485,413 3.0789 -0.66%
2011-07-05 0 4.560 4.560 4.570 4.510 4.620 2,240,000 10,190,530 4.5493 3.093 3.093 3.100 3.059 3.134 3,302,091 3.0861 -1.08%
2011-07-04 0 4.610 4.600 4.610 4.550 4.690 1,790,000 8,245,540 4.6064 3.127 3.120 3.127 3.087 3.181 2,638,725 3.1248 1.32%
2011-06-30 0 4.550 4.530 4.580 4.460 4.610 1,976,000 9,015,340 4.5624 3.087 3.073 3.107 3.025 3.127 2,912,916 3.0950 2.02%
2011-06-29 0 4.460 4.460 4.490 4.450 4.650 1,750,000 8,002,180 4.5727 3.025 3.025 3.046 3.019 3.154 2,579,759 3.1019 -1.98%
2011-06-28 0 4.550 4.540 4.550 4.390 4.600 3,144,000 14,192,740 4.5142 3.087 3.080 3.087 2.978 3.120 4,634,721 3.0623 5.08%
2011-06-27 0 4.330 4.320 4.330 4.290 4.480 4,878,000 21,255,100 4.3573 2.937 2.931 2.937 2.910 3.039 7,190,894 2.9558 -3.13%
2011-06-24 0 4.470 4.460 4.490 4.320 4.500 7,116,000 31,727,580 4.4586 3.032 3.025 3.046 2.931 3.053 10,490,037 3.0245 3.47%
2011-06-23 0 4.320 4.300 4.320 4.270 4.440 4,316,000 18,608,820 4.3116 2.931 2.917 2.931 2.897 3.012 6,362,423 2.9248 -2.70%
2011-06-22 0 4.440 4.440 4.450 4.410 4.520 2,690,000 11,998,900 4.4606 3.012 3.012 3.019 2.992 3.066 3,965,458 3.0259 0.00%
2011-06-21 0 4.440 4.440 4.450 4.310 4.460 1,650,000 7,281,080 4.4128 3.012 3.012 3.019 2.924 3.025 2,432,344 2.9934 1.83%
2011-06-20 0 4.360 4.320 4.370 4.260 4.650 3,647,000 15,831,740 4.3410 2.958 2.931 2.964 2.890 3.154 5,376,218 2.9448 0.69%
2011-06-17 0 4.330 4.330 4.340 4.230 4.500 3,142,000 13,648,580 4.3439 2.937 2.937 2.944 2.869 3.053 4,631,773 2.9467 -2.70%
2011-06-16 0 4.450 4.440 4.450 4.440 4.700 3,220,000 14,574,860 4.5264 3.019 3.012 3.019 3.012 3.188 4,746,756 3.0705 -3.68%
2011-06-15 0 4.620 4.620 4.630 4.600 4.730 4,494,000 20,850,700 4.6397 3.134 3.134 3.141 3.120 3.209 6,624,821 3.1474 -0.86%
2011-06-14 0 4.660 4.650 4.660 4.560 4.680 6,270,000 29,047,660 4.6328 3.161 3.154 3.161 3.093 3.175 9,242,908 3.1427 0.00%
2011-06-13 0 4.660 4.650 4.660 4.530 4.790 10,670,000 49,160,510 4.6074 3.161 3.154 3.161 3.073 3.249 15,729,159 3.1254 -3.32%
2011-06-10 0 4.820 4.810 4.820 4.790 5.090 8,232,000 39,964,570 4.8548 3.270 3.263 3.270 3.249 3.453 12,135,186 3.2933 -4.55%
2011-06-09 0 5.050 5.040 5.050 5.040 5.150 3,636,000 18,470,480 5.0799 3.426 3.419 3.426 3.419 3.494 5,360,002 3.4460 -0.79%
2011-06-08 0 5.090 5.060 5.090 5.050 5.150 2,536,000 12,915,960 5.0930 3.453 3.432 3.453 3.426 3.494 3,738,439 3.4549 -0.39%
2011-06-07 0 5.110 5.100 5.110 5.080 5.190 5,597,035 28,584,676 5.1071 3.466 3.460 3.466 3.446 3.521 8,250,858 3.4644 -1.54%
2011-06-03 0 5.190 5.190 5.200 5.190 5.340 3,174,000 16,565,140 5.2190 3.521 3.521 3.527 3.521 3.622 4,678,946 3.5404 -2.81%
2011-06-02 0 5.340 5.330 5.340 5.280 5.380 842,000 4,479,220 5.3197 3.622 3.616 3.622 3.582 3.650 1,241,233 3.6087 -0.93%
2011-06-01 0 5.390 5.380 5.390 5.380 5.480 1,440,000 7,792,040 5.4111 3.656 3.650 3.656 3.650 3.717 2,122,773 3.6707 -0.92%
2011-05-31 0 5.440 5.440 5.450 5.380 5.450 3,492,000 18,932,360 5.4216 3.690 3.690 3.697 3.650 3.697 5,147,725 3.6778 1.49%
2011-05-30 0 5.360 5.360 5.370 5.330 5.410 1,250,000 6,723,300 5.3786 3.636 3.636 3.643 3.616 3.670 1,842,685 3.6486 -0.19%
2011-05-27 0 5.370 5.360 5.370 5.280 5.400 2,474,000 13,235,600 5.3499 3.643 3.636 3.643 3.582 3.663 3,647,042 3.6291 1.32%
2011-05-26 0 5.300 5.280 5.300 5.210 5.300 3,144,000 16,541,770 5.2614 3.595 3.582 3.595 3.534 3.595 4,634,721 3.5691 1.73%
2011-05-25 0 5.210 5.200 5.210 5.160 5.220 1,926,245 9,989,936 5.1862 3.534 3.527 3.534 3.500 3.541 2,839,570 3.5181 0.97%
2011-05-24 0 5.160 5.150 5.160 5.110 5.190 2,506,000 12,933,880 5.1612 3.500 3.494 3.500 3.466 3.521 3,694,215 3.5011 0.19%
2011-05-23 0 5.150 5.140 5.150 5.130 5.310 5,146,000 26,813,780 5.2106 3.494 3.487 3.494 3.480 3.602 7,585,965 3.5347 -3.01%
2011-05-20 0 5.310 5.310 5.320 5.250 5.400 4,282,000 22,778,320 5.3196 3.602 3.602 3.609 3.561 3.663 6,312,302 3.6086 -1.67%
2011-05-19 0 5.400 5.400 5.410 5.350 5.440 3,418,000 18,473,940 5.4049 3.663 3.663 3.670 3.629 3.690 5,038,638 3.6665 0.00%
2011-05-18 0 5.400 5.380 5.400 5.320 5.420 6,694,000 36,042,352 5.3843 3.663 3.650 3.663 3.609 3.677 9,867,946 3.6525 0.37%
2011-05-17 0 5.380 5.370 5.380 5.180 5.440 4,452,000 23,604,580 5.3020 3.650 3.643 3.650 3.514 3.690 6,562,907 3.5967 1.89%
2011-05-16 0 5.280 5.280 5.290 5.280 5.430 4,156,000 22,058,246 5.3076 3.582 3.582 3.589 3.582 3.683 6,126,559 3.6004 -2.76%
2011-05-13 0 5.430 5.440 5.450 5.400 5.580 3,646,000 19,806,560 5.4324 3.683 3.690 3.697 3.663 3.785 5,374,743 3.6851 -0.73%
2011-05-12 0 5.470 5.470 5.480 5.430 5.530 7,707,000 42,159,230 5.4703 3.711 3.711 3.717 3.683 3.751 11,361,258 3.7108 -0.91%
2011-05-11 0 5.520 5.520 5.530 5.510 5.700 6,374,000 35,387,360 5.5518 3.745 3.745 3.751 3.738 3.867 9,396,219 3.7661 -2.13%
2011-05-09 0 5.640 5.640 5.650 5.540 5.700 4,362,000 24,428,620 5.6003 3.826 3.826 3.833 3.758 3.867 6,430,233 3.7990 -0.52%
2011-05-06 0 5.990 5.980 5.990 5.840 6.000 6,762,746 40,092,060 5.9284 3.846 3.839 3.846 3.749 3.852 10,533,415 3.8062 1.53%
2011-05-05 0 5.900 5.890 5.900 5.880 5.950 5,272,000 31,101,900 5.8994 3.788 3.782 3.788 3.775 3.820 8,211,482 3.7876 -0.67%
2011-05-04 0 5.940 5.940 5.950 5.940 6.000 3,194,000 19,009,760 5.9517 3.814 3.814 3.820 3.814 3.852 4,974,862 3.8212 -0.83%
2011-05-03 0 5.990 5.980 5.990 5.980 6.000 2,471,539 14,808,960 5.9918 3.846 3.839 3.846 3.839 3.852 3,849,582 3.8469 0.00%
2011-04-29 0 5.990 5.980 6.000 5.950 6.000 2,742,000 16,419,000 5.9880 3.846 3.839 3.852 3.820 3.852 4,270,843 3.8444 -0.17%
2011-04-28 0 6.000 5.990 6.000 5.980 6.100 4,518,000 27,180,700 6.0161 3.852 3.846 3.852 3.839 3.916 7,037,078 3.8625 -0.17%
2011-04-27 0 6.010 6.010 6.020 6.010 6.090 4,304,000 26,025,500 6.0468 3.859 3.859 3.865 3.859 3.910 6,703,759 3.8822 -0.33%
2011-04-26 0 6.030 6.030 6.040 6.000 6.040 5,145,400 31,030,440 6.0307 3.871 3.871 3.878 3.852 3.878 8,014,294 3.8719 0.50%
2011-04-21 0 6.000 6.000 6.010 6.000 6.050 4,272,000 25,740,142 6.0253 3.852 3.852 3.859 3.852 3.884 6,653,917 3.8684 -0.50%
2011-04-20 0 6.030 6.030 6.040 5.990 6.040 3,486,000 20,964,340 6.0139 3.871 3.871 3.878 3.846 3.878 5,429,671 3.8611 1.17%
2011-04-19 0 5.960 5.950 5.960 5.920 5.980 4,238,000 25,229,940 5.9533 3.826 3.820 3.826 3.801 3.839 6,600,960 3.8222 -0.50%
2011-04-18 0 5.990 5.990 6.000 5.950 6.030 2,336,000 14,003,660 5.9947 3.846 3.846 3.852 3.820 3.871 3,638,471 3.8488 0.00%
2011-04-15 0 5.990 5.990 6.000 5.980 6.040 7,814,000 46,952,928 6.0088 3.846 3.846 3.852 3.839 3.878 12,170,811 3.8578 -0.83%
2011-04-14 0 6.040 6.030 6.050 6.010 6.080 7,680,000 46,406,930 6.0426 3.878 3.871 3.884 3.859 3.904 11,962,098 3.8795 -0.49%
2011-04-13 0 6.070 6.070 6.080 6.050 6.140 4,270,000 25,977,760 6.0838 3.897 3.897 3.904 3.884 3.942 6,650,802 3.9060 -0.33%
2011-04-12 0 6.090 6.080 6.090 6.050 6.120 3,340,000 20,317,460 6.0831 3.910 3.904 3.910 3.884 3.929 5,202,266 3.9055 -0.98%
2011-04-11 0 6.150 6.150 6.160 6.120 6.250 5,577,300 34,425,362 6.1724 3.948 3.948 3.955 3.929 4.013 8,687,006 3.9629 0.49%
2011-04-08 0 6.120 6.120 6.140 6.110 6.180 5,340,000 32,781,840 6.1389 3.929 3.929 3.942 3.923 3.968 8,317,396 3.9414 -0.16%
2011-04-07 0 6.130 6.130 6.140 6.060 6.190 5,202,000 31,888,140 6.1300 3.936 3.936 3.942 3.891 3.974 8,102,452 3.9356 1.32%
2011-04-06 0 6.050 6.040 6.050 5.990 6.080 10,632,000 64,017,720 6.0212 3.884 3.878 3.884 3.846 3.904 16,560,029 3.8658 0.50%
2011-04-04 0 6.020 6.020 6.050 5.960 6.070 7,789,000 46,804,510 6.0091 3.865 3.865 3.884 3.826 3.897 12,131,872 3.8580 0.17%
2011-04-01 0 6.010 6.000 6.010 6.000 6.050 8,182,000 49,232,618 6.0172 3.859 3.852 3.859 3.852 3.884 12,743,995 3.8632 -0.66%
2011-03-31 0 6.050 6.040 6.050 6.020 6.070 5,988,000 36,211,040 6.0473 3.884 3.878 3.884 3.865 3.897 9,326,698 3.8825 0.17%
2011-03-30 0 6.040 6.030 6.040 5.970 6.080 10,806,000 65,152,200 6.0293 3.878 3.871 3.878 3.833 3.904 16,831,045 3.8710 1.51%
2011-03-29 0 5.950 5.940 5.950 5.940 6.000 2,258,000 13,469,150 5.9651 3.820 3.814 3.820 3.814 3.852 3,516,981 3.8297 -0.50%
2011-03-28 0 5.980 5.970 6.000 5.940 6.090 3,788,000 22,724,220 5.9990 3.839 3.833 3.852 3.814 3.910 5,900,055 3.8515 -1.48%
2011-03-25 0 6.070 6.060 6.070 6.060 6.100 6,893,000 41,931,650 6.0832 3.897 3.891 3.897 3.891 3.916 10,736,294 3.9056 0.00%
2011-03-24 0 6.070 6.070 6.080 6.050 6.120 2,594,000 15,783,100 6.0845 3.897 3.897 3.904 3.884 3.929 4,040,323 3.9064 -0.33%
2011-03-23 0 6.090 6.090 6.100 6.000 6.100 2,170,000 13,186,768 6.0769 3.910 3.910 3.916 3.852 3.916 3,379,916 3.9015 0.16%
2011-03-22 0 6.080 6.070 6.080 6.030 6.110 4,127,000 25,054,220 6.0708 3.904 3.897 3.904 3.871 3.923 6,428,070 3.8976 1.33%
2011-03-21 0 6.000 5.990 6.010 5.930 6.090 4,244,000 25,527,640 6.0150 3.852 3.846 3.859 3.807 3.910 6,610,305 3.8618 2.21%
2011-03-18 0 5.870 5.850 5.870 5.800 5.960 6,785,000 39,936,764 5.8860 3.769 3.756 3.769 3.724 3.826 10,568,077 3.7790 1.91%
2011-03-17 0 5.760 5.750 5.770 5.750 5.850 5,067,000 29,331,100 5.7887 3.698 3.692 3.705 3.692 3.756 7,892,181 3.7165 -2.87%
2011-03-16 0 5.930 5.930 5.970 5.890 6.000 3,230,000 19,122,460 5.9203 3.807 3.807 3.833 3.782 3.852 5,030,934 3.8010 -0.34%
2011-03-15 0 5.950 5.890 5.940 5.800 6.050 7,102,231 41,832,991 5.8901 3.820 3.782 3.814 3.724 3.884 11,062,185 3.7816 -1.65%
2011-03-14 0 6.050 6.030 6.050 6.010 6.090 3,134,000 18,947,440 6.0458 3.884 3.871 3.884 3.859 3.910 4,881,408 3.8816 -0.82%
2011-03-11 0 6.100 6.100 6.120 6.080 6.230 4,672,000 28,671,824 6.1369 3.916 3.916 3.929 3.904 4.000 7,276,943 3.9401 -1.45%
2011-03-10 0 6.190 6.180 6.190 6.180 6.280 2,070,000 12,836,300 6.2011 3.974 3.968 3.974 3.968 4.032 3,224,159 3.9813 -0.80%
2011-03-09 0 6.240 6.210 6.240 6.190 6.330 6,580,000 41,037,696 6.2367 4.006 3.987 4.006 3.974 4.064 10,248,776 4.0042 0.48%
2011-03-08 0 6.210 6.220 6.240 6.100 6.250 6,083,822 37,443,234 6.1546 3.987 3.993 4.006 3.916 4.013 9,475,947 3.9514 1.80%
2011-03-07 0 6.100 6.100 6.110 6.090 6.240 6,663,343 40,816,978 6.1256 3.916 3.916 3.923 3.910 4.006 10,378,588 3.9328 -2.24%
2011-03-04 0 6.240 6.240 6.250 6.230 6.350 5,340,000 33,406,040 6.2558 4.006 4.006 4.013 4.000 4.077 8,317,396 4.0164 -0.32%
2011-03-03 0 6.260 6.260 6.280 6.240 6.330 2,768,000 17,359,120 6.2714 4.019 4.019 4.032 4.006 4.064 4,311,339 4.0264 0.48%
2011-03-02 0 6.230 6.230 6.280 6.200 6.350 3,294,000 20,641,980 6.2665 4.000 4.000 4.032 3.981 4.077 5,130,618 4.0233 -2.35%
2011-03-01 0 6.380 6.370 6.380 6.290 6.460 3,994,000 25,519,790 6.3895 4.096 4.090 4.096 4.038 4.148 6,220,914 4.1023 0.31%
2011-02-28 0 6.360 6.340 6.360 6.170 6.370 5,099,992 32,141,529 6.3023 4.083 4.070 4.083 3.961 4.090 7,943,568 4.0462 3.41%
2011-02-25 0 6.150 6.160 6.170 6.060 6.200 4,826,000 29,581,804 6.1297 3.948 3.955 3.961 3.891 3.981 7,516,808 3.9354 1.49%
2011-02-24 0 6.060 6.040 6.050 6.050 6.300 4,725,366 29,111,405 6.1607 3.891 3.878 3.884 3.884 4.045 7,360,064 3.9553 -1.94%
2011-02-23 0 6.180 6.140 6.210 6.040 6.330 8,340,000 51,703,460 6.1995 3.968 3.942 3.987 3.878 4.064 12,990,090 3.9802 1.64%
2011-02-22 0 6.080 6.070 6.080 6.040 6.150 4,738,000 28,788,260 6.0760 3.904 3.897 3.904 3.878 3.948 7,379,742 3.9010 -1.30%
2011-02-21 0 6.160 6.150 6.160 6.130 6.280 4,266,000 26,275,290 6.1592 3.955 3.948 3.955 3.936 4.032 6,644,571 3.9544 -1.91%
2011-02-18 0 6.280 6.280 6.290 6.220 6.330 2,224,000 13,977,670 6.2849 4.032 4.032 4.038 3.993 4.064 3,464,024 4.0351 0.48%
2011-02-17 0 6.250 6.240 6.250 6.240 6.400 1,801,000 11,304,090 6.2766 4.013 4.006 4.013 4.006 4.109 2,805,174 4.0297 -1.57%
2011-02-16 0 6.350 6.340 6.350 6.300 6.380 2,642,000 16,768,940 6.3471 4.077 4.070 4.077 4.045 4.096 4,115,086 4.0750 0.47%
2011-02-15 0 6.320 6.320 6.330 6.320 6.500 2,108,000 13,512,240 6.4100 4.058 4.058 4.064 4.058 4.173 3,283,347 4.1154 -2.02%
2011-02-14 0 6.450 6.470 6.480 6.260 6.480 4,074,000 25,985,060 6.3783 4.141 4.154 4.160 4.019 4.160 6,345,519 4.0950 4.03%
2011-02-11 0 6.200 6.200 6.210 6.070 6.210 4,000,000 24,574,674 6.1437 3.981 3.981 3.987 3.897 3.987 6,230,259 3.9444 0.81%
2011-02-10 0 6.150 6.100 6.150 6.100 6.340 7,110,000 43,998,200 6.1882 3.948 3.916 3.948 3.916 4.070 11,074,286 3.9730 -3.91%
2011-02-09 0 6.400 6.400 6.410 6.350 6.550 4,074,000 26,076,380 6.4007 4.109 4.109 4.115 4.077 4.205 6,345,519 4.1094 -1.54%
2011-02-08 0 6.500 6.500 6.550 6.470 6.600 3,906,100 25,503,618 6.5292 4.173 4.173 4.205 4.154 4.237 6,084,004 4.1919 -0.31%
2011-02-07 0 6.520 6.520 6.530 6.500 6.590 4,583,000 29,992,220 6.5442 4.186 4.186 4.192 4.173 4.231 7,138,319 4.2016 0.46%
2011-02-02 0 6.490 6.480 6.490 6.250 6.530 5,490,000 35,441,134 6.4556 4.167 4.160 4.167 4.013 4.192 8,551,031 4.1447 2.20%
2011-02-01 0 6.350 6.330 6.350 6.210 6.450 3,695,905 23,526,117 6.3655 4.077 4.064 4.077 3.987 4.141 5,756,611 4.0868 1.44%
2011-01-31 0 6.260 6.260 6.270 6.210 6.300 3,062,000 19,195,720 6.2690 4.019 4.019 4.026 3.987 4.045 4,769,263 4.0249 -1.11%
2011-01-28 0 6.330 6.320 6.330 6.300 6.380 4,154,000 26,309,140 6.3334 4.064 4.058 4.064 4.045 4.096 6,470,124 4.0662 -1.09%
2011-01-27 0 6.400 6.400 6.410 6.400 6.530 2,316,611 14,908,694 6.4356 4.109 4.109 4.115 4.109 4.192 3,608,272 4.1318 -1.23%
2011-01-26 0 6.480 6.470 6.480 6.370 6.540 3,166,000 20,438,980 6.4558 4.160 4.154 4.160 4.090 4.199 4,931,250 4.1448 1.25%
2011-01-25 0 6.400 6.410 6.420 6.330 6.630 5,586,461 36,351,092 6.5070 4.109 4.115 4.122 4.064 4.257 8,701,275 4.1777 -2.74%
2011-01-24 0 6.580 6.580 6.590 6.570 6.700 2,427,000 16,104,060 6.6354 4.225 4.225 4.231 4.218 4.302 3,780,210 4.2601 -1.79%
2011-01-21 0 6.700 6.690 6.700 6.610 6.750 3,448,000 23,065,808 6.6896 4.302 4.295 4.302 4.244 4.334 5,370,483 4.2949 1.36%
2011-01-20 0 6.610 6.610 6.640 6.560 6.800 10,540,822 70,225,387 6.6622 4.244 4.244 4.263 4.212 4.366 16,418,013 4.2773 -3.08%
2011-01-19 0 6.820 6.810 6.830 6.800 6.940 4,136,000 28,303,160 6.8431 4.379 4.372 4.385 4.366 4.456 6,442,088 4.3935 -0.87%
2011-01-18 0 6.880 6.860 6.880 6.850 6.980 3,262,000 22,533,020 6.9077 4.417 4.404 4.417 4.398 4.481 5,080,776 4.4350 -1.15%
2011-01-17 0 6.960 6.950 6.960 6.860 6.980 5,256,000 36,347,980 6.9155 4.469 4.462 4.469 4.404 4.481 8,186,561 4.4400 2.96%
2011-01-14 0 6.760 6.750 6.760 6.660 6.880 8,038,000 54,287,080 6.7538 4.340 4.334 4.340 4.276 4.417 12,519,706 4.3361 -2.03%
2011-01-13 0 6.900 6.890 6.910 6.820 7.160 12,976,000 90,310,870 6.9598 4.430 4.424 4.436 4.379 4.597 20,210,961 4.4684 -2.68%
2011-01-12 0 7.090 7.090 7.100 6.890 7.140 16,614,001 117,627,317 7.0800 4.552 4.552 4.558 4.424 4.584 25,877,383 4.5456 2.90%
2011-01-11 0 6.890 6.870 6.890 6.520 6.890 18,321,000 123,240,000 6.7267 4.424 4.411 4.424 4.186 4.424 28,536,145 4.3187 4.24%
2011-01-10 0 6.610 6.610 6.630 6.600 6.790 11,604,700 77,540,118 6.6818 4.244 4.244 4.257 4.237 4.359 18,075,072 4.2899 0.92%
2011-01-07 0 6.550 6.550 6.560 6.550 6.710 8,912,001 59,029,370 6.6236 4.205 4.205 4.212 4.205 4.308 13,881,019 4.2525 -2.38%
2011-01-06 0 6.710 6.700 6.710 6.700 6.790 10,469,000 70,483,600 6.7326 4.308 4.302 4.308 4.302 4.359 16,306,146 4.3225 1.36%
2011-01-05 0 6.620 6.610 6.620 6.380 6.680 9,260,000 60,615,900 6.5460 4.250 4.244 4.250 4.096 4.289 14,423,050 4.2027 2.64%
2011-01-04 0 6.450 6.440 6.450 6.410 6.540 7,086,000 45,890,300 6.4762 4.141 4.135 4.141 4.115 4.199 11,036,904 4.1579 -0.15%
2011-01-03 0 6.460 6.430 6.460 6.380 6.480 4,468,000 28,798,260 6.4454 4.148 4.128 4.148 4.096 4.160 6,959,199 4.1382 1.25%
2010-12-31 0 6.380 6.360 6.380 6.260 6.440 1,280,000 8,153,480 6.3699 4.096 4.083 4.096 4.019 4.135 1,993,683 4.0897 0.79%
2010-12-30 0 6.330 6.340 6.350 6.270 6.380 2,024,000 12,785,660 6.3170 4.064 4.070 4.077 4.026 4.096 3,152,511 4.0557 -0.31%
2010-12-29 0 6.350 6.330 6.350 6.250 6.360 2,456,000 15,508,340 6.3145 4.077 4.064 4.077 4.013 4.083 3,825,379 4.0541 1.76%
2010-12-28 0 6.240 6.240 6.250 6.220 6.330 2,476,000 15,472,090 6.2488 4.006 4.006 4.013 3.993 4.064 3,856,530 4.0119 -1.73%
2010-12-24 0 6.350 6.350 6.370 6.210 6.380 3,082,000 19,380,400 6.2883 4.077 4.077 4.090 3.987 4.096 4,800,415 4.0372 0.16%
2010-12-23 0 6.340 6.340 6.350 6.330 6.450 7,023,000 44,854,710 6.3868 4.070 4.070 4.077 4.064 4.141 10,938,778 4.1005 -0.31%
2010-12-22 0 6.360 6.340 6.350 6.240 6.360 7,172,000 45,339,660 6.3218 4.083 4.070 4.077 4.006 4.083 11,170,855 4.0587 1.60%
2010-12-21 0 6.260 6.250 6.260 6.160 6.290 6,481,000 40,444,932 6.2405 4.019 4.013 4.019 3.955 4.038 10,094,577 4.0066 1.62%
2010-12-20 0 6.160 6.150 6.170 6.030 6.220 6,372,000 39,043,660 6.1274 3.955 3.948 3.961 3.871 3.993 9,924,803 3.9339 -0.16%
2010-12-17 0 6.170 6.170 6.180 6.050 6.180 7,252,000 44,245,160 6.1011 3.961 3.961 3.968 3.884 3.968 11,295,460 3.9171 1.82%
2010-12-16 0 6.060 6.060 6.100 6.020 6.250 9,854,000 60,280,960 6.1174 3.891 3.891 3.916 3.865 4.013 15,348,243 3.9275 -3.04%
2010-12-15 0 6.250 6.240 6.260 6.160 6.340 11,590,454 72,081,107 6.2190 4.013 4.006 4.019 3.955 4.070 18,052,883 3.9928 -1.73%
2010-12-14 0 6.360 6.350 6.360 6.190 6.370 20,544,000 129,445,400 6.3009 4.083 4.077 4.083 3.974 4.090 31,998,611 4.0453 3.25%
2010-12-13 0 6.160 6.160 6.170 5.950 6.250 27,948,897 171,632,563 6.1409 3.955 3.955 3.961 3.820 4.013 43,532,218 3.9427 6.76%
2010-12-10 0 5.770 5.760 5.770 5.680 5.780 4,568,000 26,155,340 5.7258 3.705 3.698 3.705 3.647 3.711 7,114,956 3.6761 0.17%
2010-12-09 0 5.760 5.750 5.770 5.720 5.810 7,382,000 42,650,708 5.7777 3.698 3.692 3.705 3.672 3.730 11,497,943 3.7094 -0.17%
2010-12-08 0 5.770 5.740 5.770 5.700 5.850 9,313,000 53,665,632 5.7624 3.705 3.685 3.705 3.660 3.756 14,505,601 3.6996 -0.17%
2010-12-07 0 5.780 5.770 5.780 5.520 5.790 16,380,200 93,122,450 5.6851 3.711 3.705 3.711 3.544 3.717 25,513,223 3.6500 4.14%
2010-12-06 0 5.550 5.550 5.560 5.520 5.900 28,926,000 162,378,758 5.6136 3.563 3.563 3.570 3.544 3.788 45,054,119 3.6041 -4.80%
2010-12-03 0 5.830 5.820 5.840 5.760 5.900 11,354,600 66,212,254 5.8313 3.743 3.737 3.749 3.698 3.788 17,685,525 3.7439 0.00%
2010-12-02 0 5.830 5.830 5.840 5.770 5.920 13,566,200 79,159,705 5.8351 3.743 3.743 3.749 3.705 3.801 21,130,235 3.7463 1.04%
2010-12-01 0 5.770 5.770 5.780 5.660 5.980 20,079,400 115,764,386 5.7653 3.705 3.705 3.711 3.634 3.839 31,274,966 3.7015 -2.86%
2010-11-30 0 5.940 5.900 5.910 5.900 6.100 11,354,000 68,019,610 5.9908 3.814 3.788 3.794 3.788 3.916 17,684,591 3.8463 -1.82%
2010-11-29 0 6.050 6.050 6.100 5.940 6.100 9,508,000 57,450,006 6.0423 3.884 3.884 3.916 3.814 3.916 14,809,326 3.8793 1.00%
2010-11-26 0 5.990 5.960 6.000 5.870 6.250 15,804,000 94,782,510 5.9974 3.846 3.826 3.852 3.769 4.013 24,615,754 3.8505 -3.39%
2010-11-25 0 6.200 6.190 6.200 6.200 6.360 25,253,000 158,870,690 6.2912 3.981 3.974 3.981 3.981 4.083 39,333,184 4.0391 0.81%
2010-11-24 0 6.150 6.140 6.150 6.120 6.310 22,541,500 139,815,995 6.2026 3.948 3.942 3.948 3.929 4.051 35,109,847 3.9822 -0.16%
2010-11-23 0 6.160 6.170 6.180 6.120 6.400 35,963,097 223,764,753 6.2221 3.955 3.961 3.968 3.929 4.109 56,014,854 3.9947 -5.08%
2010-11-22 0 6.490 6.470 6.490 6.470 7.000 51,510,000 342,630,114 6.6517 4.167 4.154 4.167 4.154 4.494 80,230,162 4.2706 -17.43%
2010-11-19 0 7.860 7.860 7.870 7.850 8.350 6,449,433 51,358,163 7.9632 5.046 5.046 5.053 5.040 5.361 10,045,410 5.1126 -4.26%
2010-11-18 0 8.210 8.200 8.210 8.140 8.270 2,332,000 19,127,610 8.2022 5.271 5.265 5.271 5.226 5.310 3,632,241 5.2661 0.86%
2010-11-17 0 8.140 8.130 8.140 7.870 8.150 4,398,000 35,321,165 8.0312 5.226 5.220 5.226 5.053 5.233 6,850,170 5.1562 -0.73%
2010-11-16 0 8.200 8.190 8.240 8.100 8.400 3,571,800 29,439,644 8.2422 5.265 5.258 5.290 5.200 5.393 5,563,310 5.2917 -0.49%
2010-11-15 0 8.240 8.190 8.240 8.080 8.480 5,210,000 42,618,640 8.1802 5.290 5.258 5.290 5.188 5.444 8,114,913 5.2519 -0.96%
2010-11-12 0 8.320 8.290 8.320 8.280 8.710 6,109,581 51,703,377 8.4627 5.342 5.322 5.342 5.316 5.592 9,516,068 5.4333 -4.37%
2010-11-11 0 8.700 8.690 8.700 8.660 8.770 4,482,500 38,984,597 8.6971 5.586 5.579 5.586 5.560 5.631 6,981,784 5.5838 0.81%
2010-11-10 0 8.630 8.630 8.640 8.580 8.840 6,190,000 53,728,520 8.6799 5.541 5.541 5.547 5.509 5.676 9,641,326 5.5727 -1.60%
2010-11-09 0 8.770 8.770 8.780 8.650 8.850 2,991,000 26,233,506 8.7708 5.631 5.631 5.637 5.554 5.682 4,658,676 5.6311 -0.45%
2010-11-08 0 8.810 8.800 8.850 8.570 8.880 4,213,000 36,923,970 8.7643 5.656 5.650 5.682 5.502 5.701 6,562,020 5.6269 3.16%
2010-11-05 0 8.540 8.540 8.580 8.530 8.980 9,492,000 82,614,360 8.7036 5.483 5.483 5.509 5.476 5.765 14,784,405 5.5879 -2.40%
2010-11-04 0 8.750 8.740 8.750 8.430 8.820 8,750,000 76,133,280 8.7009 5.618 5.611 5.618 5.412 5.663 13,628,692 5.5862 4.04%
2010-11-03 0 8.410 8.400 8.420 8.300 8.500 7,587,000 63,719,430 8.3985 5.399 5.393 5.406 5.329 5.457 11,817,244 5.3921 1.45%
2010-11-02 0 8.290 8.280 8.290 8.150 8.410 9,623,900 80,011,900 8.3139 5.322 5.316 5.322 5.233 5.399 14,989,848 5.3377 1.10%
2010-11-01 0 8.200 8.200 8.220 7.780 8.230 10,230,000 82,565,830 8.0710 5.265 5.265 5.277 4.995 5.284 15,933,888 5.1818 5.40%
2010-10-29 0 7.780 7.790 7.800 7.670 7.800 4,250,462 32,909,987 7.7427 4.995 5.001 5.008 4.924 5.008 6,620,370 4.9710 0.52%
2010-10-28 0 7.740 7.730 7.740 7.610 7.800 8,624,000 66,669,442 7.7307 4.969 4.963 4.969 4.886 5.008 13,432,439 4.9633 0.00%
2010-10-27 0 7.740 7.730 7.750 7.680 7.900 7,142,177 55,566,899 7.7801 4.969 4.963 4.976 4.931 5.072 11,124,403 4.9950 -2.03%
2010-10-26 0 7.900 7.900 7.910 7.850 8.000 3,915,554 30,970,480 7.9096 5.072 5.072 5.078 5.040 5.136 6,098,729 5.0782 -0.88%
2010-10-25 0 7.970 7.970 7.980 7.750 7.990 6,916,000 54,753,140 7.9169 5.117 5.117 5.123 4.976 5.130 10,772,118 5.0829 2.84%
2010-10-22 0 7.750 7.750 7.760 7.680 7.880 3,456,000 26,880,990 7.7781 4.976 4.976 4.982 4.931 5.059 5,382,944 4.9937 -0.77%
2010-10-21 0 7.810 7.770 7.810 7.740 7.920 3,188,000 24,922,640 7.8176 5.014 4.989 5.014 4.969 5.085 4,965,517 5.0191 0.00%
2010-10-20 0 7.810 7.800 7.810 7.640 7.870 4,730,000 36,783,620 7.7767 5.014 5.008 5.014 4.905 5.053 7,367,281 4.9928 -1.76%
2010-10-19 0 7.950 7.940 7.950 7.850 8.000 8,283,000 65,835,584 7.9483 5.104 5.098 5.104 5.040 5.136 12,901,309 5.1030 1.27%
2010-10-18 0 7.850 7.820 7.850 7.760 7.950 9,602,000 75,421,460 7.8548 5.040 5.021 5.040 4.982 5.104 14,955,737 5.0430 2.61%
2010-10-15 0 7.650 7.640 7.650 7.550 7.710 3,029,000 23,172,100 7.6501 4.912 4.905 4.912 4.847 4.950 4,717,864 4.9116 -0.39%
2010-10-14 0 7.680 7.680 7.690 7.610 7.840 5,464,000 42,105,720 7.7060 4.931 4.931 4.937 4.886 5.033 8,510,534 4.9475 0.39%
2010-10-13 0 7.650 7.660 7.670 7.360 7.990 26,428,000 200,284,740 7.5785 4.912 4.918 4.924 4.725 5.130 41,163,322 4.8656 -1.80%
2010-10-12 0 7.790 7.790 7.800 7.640 7.870 9,504,000 73,956,960 7.7817 5.001 5.001 5.008 4.905 5.053 14,803,096 4.9960 1.56%
2010-10-11 0 7.670 7.670 7.680 7.610 7.790 9,031,868 69,731,591 7.7206 4.924 4.924 4.931 4.886 5.001 14,067,720 4.9569 1.72%
2010-10-08 0 7.540 7.530 7.550 7.500 7.690 5,806,358 43,998,645 7.5777 4.841 4.834 4.847 4.815 4.937 9,043,779 4.8651 -1.95%
2010-10-07 0 7.690 7.680 7.690 7.570 8.000 10,878,000 83,547,930 7.6804 4.937 4.931 4.937 4.860 5.136 16,943,190 4.9311 -3.51%
2010-10-06 0 7.970 7.940 8.000 7.750 8.000 18,864,000 149,518,290 7.9261 5.117 5.098 5.136 4.976 5.136 29,381,902 5.0888 3.37%
2010-10-05 0 7.710 7.710 7.720 7.550 7.720 13,419,582 102,856,117 7.6646 4.950 4.950 4.956 4.847 4.956 20,901,868 4.9209 0.26%
2010-10-04 0 7.690 7.680 7.690 7.390 7.780 21,238,000 162,735,840 7.6625 4.937 4.931 4.937 4.745 4.995 33,079,561 4.9195 7.10%
2010-09-30 0 7.180 7.170 7.200 6.960 7.280 7,710,000 55,200,240 7.1596 4.610 4.603 4.623 4.469 4.674 12,008,825 4.5966 1.13%
2010-09-29 0 7.100 7.090 7.100 6.900 7.230 17,210,557 122,647,814 7.1263 4.558 4.552 4.558 4.430 4.642 26,806,558 4.5753 2.90%
2010-09-28 0 6.900 6.890 6.900 6.850 7.200 9,517,000 66,649,850 7.0032 4.430 4.424 4.430 4.398 4.623 14,823,344 4.4963 -3.90%
2010-09-27 0 7.180 7.170 7.180 7.100 7.190 9,364,000 66,881,760 7.1424 4.610 4.603 4.610 4.558 4.616 14,585,037 4.5856 2.13%
2010-09-24 0 7.030 7.020 7.030 6.730 7.090 11,328,884 78,784,489 6.9543 4.513 4.507 4.513 4.321 4.552 17,645,471 4.4649 3.38%
2010-09-22 0 6.800 6.800 6.810 6.740 6.870 8,630,000 58,900,208 6.8251 4.366 4.366 4.372 4.327 4.411 13,441,784 4.3819 0.89%
2010-09-21 0 6.740 6.730 6.750 6.580 6.800 5,994,766 40,110,277 6.6909 4.327 4.321 4.334 4.225 4.366 9,337,236 4.2957 0.00%
2010-09-20 0 6.740 6.710 6.750 6.650 6.840 7,552,543 51,014,440 6.7546 4.327 4.308 4.334 4.269 4.391 11,763,575 4.3366 -0.44%
2010-09-17 0 6.770 6.770 6.780 6.380 6.790 16,244,000 107,332,180 6.6075 4.347 4.347 4.353 4.096 4.359 25,301,082 4.2422 7.46%
2010-09-16 0 6.300 6.290 6.310 6.280 6.380 8,057,751 50,822,536 6.3073 4.045 4.038 4.051 4.032 4.096 12,550,469 4.0495 -1.56%
2010-09-15 0 6.400 6.380 6.400 6.340 6.480 5,282,000 33,709,540 6.3820 4.109 4.096 4.109 4.070 4.160 8,227,057 4.0974 -0.62%
2010-09-14 0 6.440 6.420 6.490 6.310 6.580 6,710,000 43,079,152 6.4201 4.135 4.122 4.167 4.051 4.225 10,451,260 4.1219 -1.23%
2010-09-13 0 6.520 6.510 6.520 6.430 6.540 6,476,000 42,096,380 6.5004 4.186 4.180 4.186 4.128 4.199 10,086,790 4.1734 2.19%
2010-09-10 0 6.380 6.370 6.380 6.300 6.580 8,914,000 57,141,740 6.4103 4.096 4.090 4.096 4.045 4.225 13,884,133 4.1156 -2.92%
2010-09-09 0 6.840 6.840 6.850 6.830 6.900 7,374,000 50,584,480 6.8598 4.219 4.219 4.226 4.213 4.256 11,953,850 4.2316 0.59%
2010-09-08 0 6.800 6.790 6.800 6.630 6.800 6,260,000 42,086,080 6.7230 4.195 4.189 4.195 4.090 4.195 10,147,966 4.1472 1.19%
2010-09-07 0 6.720 6.730 6.740 6.600 6.740 9,502,000 63,449,538 6.6775 4.145 4.152 4.158 4.071 4.158 15,403,510 4.1192 1.05%
2010-09-06 0 6.650 6.650 6.660 6.460 6.660 12,729,000 84,161,280 6.6118 4.102 4.102 4.108 3.985 4.108 20,634,738 4.0786 3.10%
2010-09-03 0 6.450 6.440 6.450 6.290 6.480 7,748,000 49,626,680 6.4051 3.979 3.973 3.979 3.880 3.997 12,560,134 3.9511 2.54%
2010-09-02 0 6.290 6.290 6.300 6.260 6.400 14,080,000 88,961,460 6.3183 3.880 3.880 3.886 3.862 3.948 22,824,818 3.8976 0.32%
2010-09-01 0 6.270 6.260 6.270 6.220 6.320 7,060,000 44,229,700 6.2648 3.868 3.862 3.868 3.837 3.899 11,444,831 3.8646 1.13%
2010-08-31 0 6.200 6.190 6.200 6.060 6.260 11,298,000 69,997,906 6.1956 3.825 3.818 3.825 3.738 3.862 18,314,971 3.8219 0.81%
2010-08-30 0 6.150 6.150 6.160 6.100 6.280 9,041,000 56,005,556 6.1946 3.794 3.794 3.800 3.763 3.874 14,656,192 3.8213 -0.32%
2010-08-27 0 6.170 6.160 6.170 6.110 6.340 16,596,000 102,489,680 6.1756 3.806 3.800 3.806 3.769 3.911 26,903,457 3.8095 -3.29%
2010-08-26 0 6.380 6.380 6.390 6.330 6.700 31,716,000 204,632,740 6.4520 3.936 3.936 3.942 3.905 4.133 51,414,199 3.9801 -8.86%
2010-08-25 0 7.000 7.000 7.010 6.750 7.020 7,436,000 51,364,000 6.9075 4.318 4.318 4.324 4.164 4.330 12,054,357 4.2610 0.43%
2010-08-24 0 6.970 6.960 6.970 6.870 7.030 4,684,000 32,573,260 6.9542 4.300 4.293 4.300 4.238 4.337 7,593,143 4.2898 0.29%
2010-08-23 0 6.950 6.930 6.940 6.890 7.130 7,862,000 54,689,632 6.9562 4.287 4.275 4.281 4.250 4.398 12,744,937 4.2911 -1.56%
2010-08-20 0 7.060 7.050 7.060 6.800 7.080 13,116,000 91,383,638 6.9673 4.355 4.349 4.355 4.195 4.367 21,262,096 4.2980 2.92%
2010-08-19 0 6.860 6.860 6.870 6.820 6.930 4,991,176 34,318,966 6.8759 4.232 4.232 4.238 4.207 4.275 8,091,100 4.2416 0.73%
2010-08-18 0 6.810 6.800 6.810 6.750 7.080 22,230,647 153,813,929 6.9190 4.201 4.195 4.201 4.164 4.367 36,037,676 4.2681 -1.45%
2010-08-17 0 6.910 6.900 6.910 6.650 6.940 20,808,000 142,072,840 6.8278 4.263 4.256 4.263 4.102 4.281 33,731,450 4.2119 3.44%
2010-08-16 0 6.680 6.680 6.690 6.650 7.000 31,348,000 211,703,014 6.7533 4.121 4.121 4.127 4.102 4.318 50,817,642 4.1659 -8.87%
2010-08-13 0 7.330 7.330 7.340 7.310 7.760 11,210,000 83,559,220 7.4540 4.522 4.522 4.528 4.509 4.787 18,172,316 4.5982 -4.43%
2010-08-12 0 7.670 7.640 7.670 7.400 7.680 6,686,050 50,073,606 7.4893 4.731 4.713 4.731 4.565 4.738 10,838,627 4.6199 -0.13%
2010-08-11 0 7.680 7.670 7.680 7.540 7.980 7,426,000 57,364,760 7.7249 4.738 4.731 4.738 4.651 4.923 12,038,146 4.7652 -2.17%
2010-08-10 0 7.850 7.850 7.860 7.840 8.040 6,383,443 50,469,090 7.9062 4.842 4.842 4.849 4.836 4.960 10,348,077 4.8771 -2.24%
2010-08-09 0 8.030 8.030 8.040 7.890 8.060 5,092,000 40,728,700 7.9986 4.953 4.953 4.960 4.867 4.972 8,254,544 4.9341 -0.37%
2010-08-06 0 8.060 8.050 8.060 7.750 8.070 7,612,585 60,224,640 7.9112 4.972 4.966 4.972 4.781 4.978 12,340,616 4.8802 4.27%
2010-08-05 0 7.730 7.730 7.740 7.700 7.950 3,628,000 28,348,560 7.8138 4.768 4.768 4.775 4.750 4.904 5,881,281 4.8201 -2.03%
2010-08-04 0 7.890 7.860 7.890 7.820 7.990 6,891,160 54,363,758 7.8889 4.867 4.849 4.867 4.824 4.929 11,171,127 4.8665 1.54%
2010-08-03 0 7.770 7.770 7.780 7.760 8.160 18,208,000 145,168,620 7.9728 4.793 4.793 4.799 4.787 5.034 29,516,640 4.9182 -0.89%
2010-08-02 0 7.840 7.840 7.850 7.480 7.900 10,300,000 79,299,680 7.6990 4.836 4.836 4.842 4.614 4.873 16,697,132 4.7493 7.25%
2010-07-30 0 7.310 7.310 7.330 7.200 7.450 2,572,000 18,891,520 7.3451 4.509 4.509 4.522 4.441 4.596 4,169,420 4.5310 -0.14%
2010-07-29 0 7.320 7.280 7.320 7.160 7.360 4,752,000 34,528,644 7.2661 4.516 4.491 4.516 4.417 4.540 7,703,376 4.4823 2.09%
2010-07-28 0 7.170 7.160 7.170 7.120 7.580 9,868,097 73,003,288 7.3979 4.423 4.417 4.423 4.392 4.676 15,996,983 4.5636 -3.89%
2010-07-27 0 7.460 7.460 7.470 7.420 7.620 7,448,000 56,064,580 7.5275 4.602 4.602 4.608 4.577 4.701 12,073,810 4.6435 0.40%
2010-07-26 0 7.430 7.420 7.450 7.360 7.760 10,606,000 80,269,902 7.5683 4.583 4.577 4.596 4.540 4.787 17,193,183 4.6687 -0.80%
2010-07-23 0 7.490 7.460 7.490 7.320 7.500 9,792,000 72,318,870 7.3855 4.620 4.602 4.620 4.516 4.627 15,873,623 4.5559 3.60%
2010-07-22 0 7.230 7.220 7.230 6.960 7.270 5,792,000 41,322,388 7.1344 4.460 4.454 4.460 4.293 4.485 9,389,300 4.4010 1.97%
2010-07-21 0 7.090 7.080 7.090 6.860 7.120 7,591,000 53,051,440 6.9887 4.374 4.367 4.374 4.232 4.392 12,305,625 4.3112 3.35%
2010-07-20 0 6.860 6.860 6.870 6.700 6.870 3,736,000 25,577,350 6.8462 4.232 4.232 4.238 4.133 4.238 6,056,358 4.2232 2.39%
2010-07-19 0 6.700 6.690 6.700 6.620 6.730 2,280,000 15,203,744 6.6683 4.133 4.127 4.133 4.084 4.152 3,696,064 4.1135 -0.89%
2010-07-16 0 6.760 6.750 6.760 6.600 6.760 1,956,000 13,104,418 6.6996 4.170 4.164 4.170 4.071 4.170 3,170,834 4.1328 2.42%
2010-07-15 0 6.600 6.590 6.600 6.580 6.890 3,237,792 21,658,923 6.6894 4.071 4.065 4.071 4.059 4.250 5,248,723 4.1265 -3.79%
2010-07-14 0 6.860 6.860 6.870 6.850 6.990 2,496,926 17,225,395 6.8986 4.232 4.232 4.238 4.226 4.312 4,047,719 4.2556 0.44%
2010-07-13 0 6.830 6.820 6.830 6.750 7.090 5,802,587 40,097,505 6.9103 4.213 4.207 4.213 4.164 4.374 9,406,463 4.2628 -0.73%
2010-07-12 0 6.880 6.880 6.890 6.750 6.970 7,074,000 48,828,620 6.9025 4.244 4.244 4.250 4.164 4.300 11,467,526 4.2580 3.15%
2010-07-09 0 6.670 6.650 6.690 6.600 6.780 5,429,783 36,374,925 6.6991 4.115 4.102 4.127 4.071 4.182 8,802,117 4.1325 1.52%
2010-07-08 0 6.570 6.550 6.570 6.540 6.690 3,850,000 25,423,560 6.6035 4.053 4.041 4.053 4.034 4.127 6,241,161 4.0735 2.34%
2010-07-07 0 6.420 6.420 6.430 6.380 6.490 1,464,000 9,406,540 6.4252 3.960 3.960 3.966 3.936 4.004 2,373,262 3.9635 -0.62%
2010-07-06 0 6.460 6.460 6.470 6.280 6.480 5,091,820 32,684,533 6.4190 3.985 3.985 3.991 3.874 3.997 8,254,252 3.9597 1.41%
2010-07-05 0 6.370 6.350 6.360 6.250 6.410 3,238,329 20,586,453 6.3571 3.929 3.917 3.923 3.855 3.954 5,249,593 3.9215 2.25%
2010-07-02 0 6.230 6.230 6.240 6.210 6.510 7,322,677 46,109,125 6.2968 3.843 3.843 3.849 3.831 4.016 11,870,651 3.8843 -3.71%
2010-06-30 0 6.470 6.460 6.470 6.330 6.550 6,052,000 39,022,420 6.4479 3.991 3.985 3.991 3.905 4.041 9,810,781 3.9775 -0.92%
2010-06-29 0 6.530 6.530 6.540 6.500 6.970 7,982,386 53,198,499 6.6645 4.028 4.028 4.034 4.010 4.300 12,940,093 4.1111 -4.95%
2010-06-28 0 6.870 6.860 6.870 6.750 6.970 6,426,000 44,144,553 6.8697 4.238 4.232 4.238 4.164 4.300 10,417,065 4.2377 3.15%
2010-06-25 0 6.660 6.670 6.690 6.550 6.820 10,712,000 71,152,680 6.6423 4.108 4.115 4.127 4.041 4.207 17,365,018 4.0975 -1.33%
2010-06-24 0 6.750 6.750 6.760 6.740 7.100 5,708,000 39,239,258 6.8744 4.164 4.164 4.170 4.158 4.380 9,253,129 4.2406 -4.66%
2010-06-23 0 7.080 7.080 7.090 6.880 7.230 7,678,000 54,424,796 7.0884 4.367 4.367 4.374 4.244 4.460 12,446,659 4.3726 -2.48%
2010-06-22 0 7.260 7.230 7.240 6.950 7.370 10,652,000 76,553,720 7.1868 4.478 4.460 4.466 4.287 4.546 17,267,753 4.4333 2.40%
2010-06-21 0 7.090 7.090 7.100 6.650 7.140 9,498,000 65,178,524 6.8623 4.374 4.374 4.380 4.102 4.404 15,397,026 4.2332 7.91%
2010-06-18 0 6.570 6.570 6.580 6.450 6.640 6,114,000 40,105,780 6.5597 4.053 4.053 4.059 3.979 4.096 9,911,288 4.0465 1.08%
2010-06-17 0 6.500 6.490 6.500 6.380 6.540 7,618,410 49,242,185 6.4636 4.010 4.004 4.010 3.936 4.034 12,350,058 3.9872 2.20%
2010-06-15 0 6.360 6.350 6.370 6.100 6.370 8,621,000 54,214,390 6.2886 3.923 3.917 3.929 3.763 3.929 13,975,338 3.8793 3.75%
2010-06-14 0 6.130 6.130 6.140 5.990 6.220 12,120,543 73,971,729 6.1030 3.781 3.781 3.788 3.695 3.837 19,648,380 3.7648 4.43%
2010-06-11 0 5.870 5.860 5.870 5.860 5.970 4,092,000 24,154,180 5.9028 3.621 3.615 3.621 3.615 3.683 6,633,463 3.6413 0.34%
2010-06-10 0 5.850 5.830 5.850 5.830 5.950 3,560,000 20,861,200 5.8599 3.609 3.596 3.609 3.596 3.670 5,771,048 3.6148 -1.68%
2010-06-09 0 5.950 5.940 5.960 5.800 6.010 16,910,000 100,395,028 5.9370 3.670 3.664 3.677 3.578 3.707 27,412,477 3.6624 -1.00%
2010-06-08 0 6.010 6.000 6.010 5.660 6.060 15,084,000 88,467,478 5.8650 3.707 3.701 3.707 3.491 3.738 24,452,383 3.6179 6.18%
2010-06-07 0 5.660 5.670 5.680 5.550 5.800 8,444,000 47,822,520 5.6635 3.491 3.498 3.504 3.424 3.578 13,688,406 3.4937 -3.08%
2010-06-04 0 5.840 5.820 5.830 5.730 5.870 3,616,000 20,953,180 5.7946 3.603 3.590 3.596 3.535 3.621 5,861,828 3.5745 0.86%
2010-06-03 0 5.790 5.780 5.790 5.620 5.840 9,871,485 56,659,093 5.7397 3.572 3.566 3.572 3.467 3.603 16,002,475 3.5406 4.14%
2010-06-02 0 5.560 5.550 5.570 5.500 5.700 4,704,000 26,323,200 5.5959 3.430 3.424 3.436 3.393 3.516 7,625,564 3.4520 0.18%
2010-06-01 0 5.550 5.550 5.560 5.490 5.720 9,311,250 52,462,463 5.6343 3.424 3.424 3.430 3.387 3.529 15,094,289 3.4756 -0.89%
2010-05-31 0 5.600 5.600 5.610 5.520 5.800 24,380,000 137,512,018 5.6404 3.454 3.454 3.461 3.405 3.578 39,521,950 3.4794 -4.92%
2010-05-28 0 5.890 5.890 5.900 5.830 6.300 94,194,400 559,596,588 5.9409 3.633 3.633 3.640 3.596 3.886 152,696,735 3.6648 -9.24%
2010-05-27 0 6.490 6.470 6.490 5.910 6.550 4,116,000 26,271,080 6.3827 4.004 3.991 4.004 3.646 4.041 6,672,369 3.9373 3.84%
2010-05-26 0 6.250 6.240 6.250 5.960 6.280 7,829,000 47,873,886 6.1149 3.855 3.849 3.855 3.677 3.874 12,691,442 3.7721 6.29%
2010-05-25 0 5.880 5.850 5.880 5.810 6.270 11,422,000 69,036,331 6.0442 3.627 3.609 3.627 3.584 3.868 18,515,985 3.7285 -8.84%
2010-05-24 0 6.450 6.450 6.480 6.230 6.700 4,246,000 27,701,012 6.5240 3.979 3.979 3.997 3.843 4.133 6,883,109 4.0245 3.37%
2010-05-20 0 6.240 6.200 6.240 6.040 6.420 6,178,000 38,428,284 6.2202 3.849 3.825 3.849 3.726 3.960 10,015,037 3.8371 -1.58%
2010-05-19 0 6.340 6.360 6.370 6.180 6.380 2,472,000 15,503,940 6.2718 3.911 3.923 3.929 3.812 3.936 4,007,312 3.8689 0.79%
2010-05-18 0 6.290 6.290 6.350 6.170 6.490 5,800,000 36,384,220 6.2731 3.880 3.880 3.917 3.806 4.004 9,402,269 3.8697 -0.16%
2010-05-17 0 6.300 6.290 6.300 6.260 6.500 3,830,000 24,360,822 6.3605 3.886 3.880 3.886 3.862 4.010 6,208,740 3.9236 -3.82%
2010-05-14 0 6.550 6.520 6.550 6.320 6.560 3,925,338 25,408,807 6.4730 4.041 4.022 4.041 3.899 4.047 6,363,290 3.9930 1.71%
2010-05-13 0 6.440 6.400 6.440 6.330 6.600 4,640,000 29,914,520 6.4471 3.973 3.948 3.973 3.905 4.071 7,521,815 3.9770 2.38%
2010-05-12 0 6.290 6.280 6.310 6.230 6.480 5,067,182 32,036,902 6.3224 3.880 3.874 3.892 3.843 3.997 8,214,312 3.9001 -1.41%
2010-05-11 0 6.380 6.380 6.390 6.380 6.860 4,656,000 30,517,740 6.5545 3.936 3.936 3.942 3.936 4.232 7,547,752 4.0433 -6.04%
2010-05-10 0 6.790 6.770 6.790 6.440 6.850 6,736,300 44,912,387 6.6672 4.189 4.176 4.189 3.973 4.226 10,920,087 4.1128 3.03%
2010-05-07 0 6.590 6.590 6.600 6.150 6.800 12,885,341 84,994,537 6.5962 4.065 4.065 4.071 3.794 4.195 20,888,179 4.0690 1.54%
2010-05-06 0 6.490 6.480 6.490 6.380 6.700 4,630,712 30,141,567 6.5091 4.004 3.997 4.004 3.936 4.133 7,506,758 4.0153 -2.70%
2010-05-05 0 6.670 6.700 6.720 6.650 6.960 10,300,361 69,449,083 6.7424 4.115 4.133 4.145 4.102 4.293 16,697,718 4.1592 -3.33%
2010-05-04 0 6.900 6.890 6.900 6.840 7.200 6,676,000 46,390,280 6.9488 4.256 4.250 4.256 4.219 4.441 10,822,336 4.2865 -4.17%
2010-05-03 0 7.200 7.200 7.230 7.080 7.340 3,269,219 23,544,259 7.2018 4.441 4.441 4.460 4.367 4.528 5,299,668 4.4426 -1.37%
2010-04-30 0 7.300 7.300 7.310 7.180 7.580 11,342,862 83,125,756 7.3285 4.503 4.503 4.509 4.429 4.676 18,387,696 4.5207 -2.56%
2010-04-29 0 7.930 7.930 7.940 7.860 8.050 5,740,000 45,651,076 7.9531 4.622 4.622 4.627 4.581 4.692 9,848,996 4.6351 0.13%
2010-04-28 0 7.920 7.920 7.930 7.430 7.960 11,982,000 92,894,708 7.7529 4.616 4.616 4.622 4.330 4.639 20,559,351 4.5184 1.93%
2010-04-27 0 7.770 7.760 7.770 7.760 8.000 9,091,581 71,214,752 7.8330 4.528 4.523 4.528 4.523 4.662 15,599,817 4.5651 -2.75%
2010-04-26 0 7.990 7.980 7.990 7.960 8.140 5,844,000 46,800,332 8.0083 4.657 4.651 4.657 4.639 4.744 10,027,445 4.6672 0.50%
2010-04-23 0 7.950 7.950 7.990 7.900 8.230 15,418,000 124,490,660 8.0744 4.633 4.633 4.657 4.604 4.796 26,455,022 4.7057 -2.93%
2010-04-22 0 8.190 8.180 8.190 8.110 8.780 16,277,000 134,251,250 8.2479 4.773 4.767 4.773 4.727 5.117 27,928,940 4.8069 -6.93%
2010-04-21 0 8.800 8.790 8.800 8.690 8.930 7,660,000 67,552,191 8.8188 5.129 5.123 5.129 5.065 5.204 13,143,434 5.1396 1.38%
2010-04-20 0 8.680 8.680 8.710 8.450 8.720 3,678,000 31,685,304 8.6148 5.059 5.059 5.076 4.925 5.082 6,310,907 5.0207 3.46%
2010-04-19 0 8.390 8.390 8.400 8.330 8.560 5,243,138 44,203,756 8.4308 4.890 4.890 4.896 4.855 4.989 8,996,454 4.9135 -4.11%
2010-04-16 0 8.750 8.740 8.750 8.740 9.050 2,264,000 19,885,140 8.7832 5.100 5.094 5.100 5.094 5.274 3,884,691 5.1188 -3.31%
2010-04-15 0 9.050 9.050 9.080 8.960 9.150 3,674,000 33,311,060 9.0667 5.274 5.274 5.292 5.222 5.333 6,304,044 5.2841 0.11%
2010-04-14 0 9.040 9.030 9.060 8.540 9.080 4,728,000 41,795,760 8.8401 5.269 5.263 5.280 4.977 5.292 8,112,553 5.1520 4.27%
2010-04-13 0 8.670 8.670 8.700 8.500 8.740 5,315,000 46,017,220 8.6580 5.053 5.053 5.070 4.954 5.094 9,119,759 5.0459 2.48%
2010-04-12 0 8.460 8.450 8.500 8.450 8.590 2,242,000 19,095,320 8.5171 4.930 4.925 4.954 4.925 5.006 3,846,942 4.9638 -0.35%
2010-04-09 0 8.490 8.490 8.500 8.430 8.550 1,164,000 9,886,240 8.4933 4.948 4.948 4.954 4.913 4.983 1,997,253 4.9499 0.47%
2010-04-08 0 8.450 8.450 8.460 8.430 8.540 1,008,000 8,536,357 8.4686 4.925 4.925 4.930 4.913 4.977 1,729,580 4.9355 -1.40%
2010-04-07 0 8.570 8.530 8.560 8.450 8.650 4,731,141 40,355,784 8.5298 4.995 4.971 4.989 4.925 5.041 8,117,943 4.9712 1.06%
2010-04-01 0 8.480 8.470 8.490 8.450 8.560 2,682,000 22,814,460 8.5065 4.942 4.936 4.948 4.925 4.989 4,601,918 4.9576 -0.24%
2010-03-31 0 8.500 8.400 8.490 8.330 8.590 2,515,000 21,203,332 8.4307 4.954 4.896 4.948 4.855 5.006 4,315,370 4.9134 -0.23%
2010-03-30 0 8.520 8.520 8.530 8.450 8.670 2,156,000 18,349,590 8.5109 4.965 4.965 4.971 4.925 5.053 3,699,379 4.9602 -0.47%
2010-03-29 0 8.560 8.550 8.560 8.440 8.680 4,526,437 38,795,979 8.5710 4.989 4.983 4.989 4.919 5.059 7,766,701 4.9952 1.42%
2010-03-26 0 8.440 8.420 8.440 8.160 8.460 5,854,000 48,931,100 8.3586 4.919 4.907 4.919 4.756 4.930 10,044,604 4.8714 3.43%
2010-03-25 0 8.160 8.150 8.170 7.850 8.180 5,643,000 45,177,920 8.0060 4.756 4.750 4.761 4.575 4.767 9,682,559 4.6659 1.37%
2010-03-24 0 8.050 8.030 8.060 8.010 8.180 3,826,000 30,853,760 8.0642 4.692 4.680 4.697 4.668 4.767 6,564,854 4.6998 -0.62%
2010-03-23 0 8.100 8.090 8.110 8.020 8.380 5,944,000 48,292,000 8.1245 4.721 4.715 4.727 4.674 4.884 10,199,030 4.7350 -2.17%
2010-03-22 0 8.280 8.280 8.290 8.260 8.490 4,934,001 41,291,208 8.3687 4.826 4.826 4.831 4.814 4.948 8,466,021 4.8773 -1.19%
2010-03-19 0 8.380 8.340 8.380 8.220 8.750 14,771,000 123,934,824 8.3904 4.884 4.861 4.884 4.791 5.100 25,344,865 4.8899 -1.06%
2010-03-18 0 8.470 8.460 8.470 7.710 8.680 18,769,000 156,034,630 8.3134 4.936 4.930 4.936 4.493 5.059 32,204,846 4.8451 7.08%
2010-03-17 0 7.910 7.900 7.920 7.730 7.980 4,795,000 37,771,630 7.8773 4.610 4.604 4.616 4.505 4.651 8,227,515 4.5909 2.99%
2010-03-16 0 7.680 7.680 7.690 7.600 7.720 988,000 7,564,460 7.6563 4.476 4.476 4.482 4.429 4.499 1,695,263 4.4621 0.00%
2010-03-15 0 7.680 7.650 7.680 7.580 7.760 1,306,000 10,001,100 7.6578 4.476 4.458 4.476 4.418 4.523 2,240,904 4.4630 0.26%
2010-03-12 0 7.660 7.650 7.660 7.630 7.730 1,444,000 11,065,040 7.6628 4.464 4.458 4.464 4.447 4.505 2,477,692 4.4659 -0.65%
2010-03-11 0 7.710 7.700 7.710 7.630 7.820 2,196,000 16,935,700 7.7121 4.493 4.488 4.493 4.447 4.557 3,768,013 4.4946 -0.13%
2010-03-10 0 7.720 7.720 7.750 7.410 7.800 4,914,000 37,675,260 7.6669 4.499 4.499 4.517 4.319 4.546 8,431,702 4.4683 3.90%
2010-03-09 0 7.430 7.430 7.440 7.410 7.660 3,854,000 28,922,900 7.5046 4.330 4.330 4.336 4.319 4.464 6,612,898 4.3737 -2.24%
2010-03-08 0 7.600 7.600 7.640 7.600 7.700 2,870,000 21,942,660 7.6455 4.429 4.429 4.453 4.429 4.488 4,924,498 4.4558 0.66%
2010-03-05 0 7.550 7.530 7.550 7.490 7.680 2,354,000 17,751,860 7.5411 4.400 4.388 4.400 4.365 4.476 4,039,118 4.3950 0.94%
2010-03-04 0 7.480 7.460 7.480 7.360 7.800 4,367,100 32,997,660 7.5560 4.359 4.348 4.359 4.289 4.546 7,493,302 4.4036 -2.86%
2010-03-03 0 7.700 7.680 7.700 7.640 7.920 6,968,000 54,298,320 7.7925 4.488 4.476 4.488 4.453 4.616 11,956,064 4.5415 1.58%
2010-03-02 0 7.580 7.530 7.590 7.350 7.590 2,849,000 21,239,858 7.4552 4.418 4.388 4.423 4.284 4.423 4,888,465 4.3449 2.57%
2010-03-01 0 7.390 7.380 7.390 7.340 7.490 2,420,000 18,012,540 7.4432 4.307 4.301 4.307 4.278 4.365 4,152,364 4.3379 0.82%
2010-02-26 0 7.330 7.320 7.330 7.200 7.450 3,046,000 22,294,220 7.3192 4.272 4.266 4.272 4.196 4.342 5,226,488 4.2656 -1.87%
2010-02-25 0 7.470 7.450 7.460 7.150 7.490 7,514,000 55,442,920 7.3786 4.354 4.342 4.348 4.167 4.365 12,892,920 4.3003 5.36%
2010-02-24 0 7.090 7.080 7.090 6.790 7.180 3,941,864 27,904,971 7.0791 4.132 4.126 4.132 3.957 4.185 6,763,659 4.1257 2.31%
2010-02-23 0 6.930 6.920 6.930 6.600 6.960 3,083,247 21,134,794 6.8547 4.039 4.033 4.039 3.846 4.056 5,290,399 3.9949 3.13%
2010-02-22 0 6.720 6.710 6.720 6.670 6.780 3,296,000 22,095,960 6.7039 3.916 3.911 3.916 3.887 3.951 5,655,452 3.9070 3.54%
2010-02-19 0 6.490 6.490 6.500 6.420 6.670 1,918,000 12,379,000 6.4541 3.782 3.782 3.788 3.742 3.887 3,291,006 3.7615 -1.67%
2010-02-18 0 6.600 6.580 6.600 6.520 6.850 1,654,000 10,982,860 6.6402 3.846 3.835 3.846 3.800 3.992 2,838,021 3.8699 -0.90%
2010-02-17 0 6.660 6.650 6.660 6.530 6.680 1,900,000 12,575,760 6.6188 3.881 3.876 3.881 3.806 3.893 3,260,121 3.8575 3.10%
2010-02-12 0 6.460 6.530 6.540 6.440 6.560 4,273,000 27,620,020 6.4638 3.765 3.806 3.812 3.753 3.823 7,331,840 3.7671 -1.22%
2010-02-11 0 6.540 6.530 6.540 6.390 6.570 2,294,000 14,848,980 6.4730 3.812 3.806 3.812 3.724 3.829 3,936,167 3.7724 2.51%
2010-02-10 0 6.380 6.380 6.390 6.280 6.450 4,506,000 28,550,500 6.3361 3.718 3.718 3.724 3.660 3.759 7,731,634 3.6927 3.07%
2010-02-09 0 6.190 6.160 6.190 6.100 6.330 5,153,000 31,953,270 6.2009 3.608 3.590 3.608 3.555 3.689 8,841,791 3.6139 0.16%
2010-02-08 0 6.180 6.170 6.190 6.020 6.410 5,253,746 32,528,025 6.1914 3.602 3.596 3.608 3.508 3.736 9,014,656 3.6083 -3.74%
2010-02-05 0 6.420 6.390 6.400 6.360 6.570 6,978,000 44,848,040 6.4271 3.742 3.724 3.730 3.707 3.829 11,973,222 3.7457 -6.55%
2010-02-04 0 6.870 6.840 6.850 6.720 7.100 4,178,000 28,871,260 6.9103 4.004 3.986 3.992 3.916 4.138 7,168,834 4.0273 -0.29%
2010-02-03 0 6.890 6.890 6.900 6.670 6.930 2,470,000 16,804,760 6.8035 4.015 4.015 4.021 3.887 4.039 4,238,157 3.9651 4.71%
2010-02-02 0 6.580 6.570 6.580 6.570 6.790 2,969,020 19,695,203 6.6336 3.835 3.829 3.835 3.829 3.957 5,094,402 3.8660 0.46%
2010-02-01 0 6.550 6.550 6.560 6.410 6.790 5,738,000 37,160,160 6.4762 3.817 3.817 3.823 3.736 3.957 9,845,565 3.7743 -0.46%
2010-01-29 0 6.580 6.580 6.600 6.500 6.720 5,456,000 35,934,880 6.5863 3.835 3.835 3.846 3.788 3.916 9,361,694 3.8385 -1.64%
2010-01-28 0 6.690 6.690 6.700 6.630 6.950 2,286,000 15,501,380 6.7810 3.899 3.899 3.905 3.864 4.050 3,922,440 3.9520 -1.33%
2010-01-27 0 6.780 6.760 6.780 6.730 7.050 8,662,000 59,863,893 6.9111 3.951 3.940 3.951 3.922 4.109 14,862,719 4.0278 -2.73%
2010-01-26 0 6.970 6.960 6.970 6.920 7.170 2,950,000 20,623,560 6.9910 4.062 4.056 4.062 4.033 4.179 5,061,766 4.0744 -2.65%
2010-01-25 0 7.160 7.150 7.160 6.900 7.270 4,692,000 33,274,960 7.0918 4.173 4.167 4.173 4.021 4.237 8,050,782 4.1331 1.27%
2010-01-22 0 7.070 7.060 7.070 6.700 7.070 6,483,000 44,457,000 6.8575 4.120 4.115 4.120 3.905 4.120 11,123,875 3.9965 -1.94%
2010-01-21 0 7.210 7.210 7.220 7.200 7.600 6,495,000 47,467,370 7.3083 4.202 4.202 4.208 4.196 4.429 11,144,465 4.2593 -4.12%
2010-01-20 0 7.520 7.500 7.510 7.500 7.950 4,050,358 31,037,620 7.6629 4.383 4.371 4.377 4.371 4.633 6,949,819 4.4660 -4.33%
2010-01-19 0 7.860 7.860 7.900 7.480 7.900 8,534,000 66,130,960 7.7491 4.581 4.581 4.604 4.359 4.604 14,643,090 4.5162 5.50%
2010-01-18 0 7.450 7.430 7.450 7.210 7.460 4,890,000 35,866,840 7.3347 4.342 4.330 4.342 4.202 4.348 8,390,521 4.2747 1.92%
2010-01-15 0 7.310 7.300 7.310 7.280 7.350 2,172,000 15,866,360 7.3050 4.260 4.254 4.260 4.243 4.284 3,726,833 4.2573 0.27%
2010-01-14 0 7.290 7.290 7.300 7.280 7.500 3,192,000 23,492,000 7.3596 4.249 4.249 4.254 4.243 4.371 5,477,003 4.2892 -0.68%
2010-01-13 0 7.340 7.340 7.350 7.250 7.600 5,582,000 41,326,820 7.4036 4.278 4.278 4.284 4.225 4.429 9,577,892 4.3148 -3.93%
2010-01-12 0 7.640 7.640 7.650 7.280 7.650 5,289,000 39,582,100 7.4839 4.453 4.453 4.458 4.243 4.458 9,075,147 4.3616 5.38%
2010-01-11 0 7.250 7.230 7.250 7.200 7.600 5,420,000 40,267,220 7.4294 4.225 4.214 4.225 4.196 4.429 9,299,923 4.3298 -1.49%
2010-01-08 0 7.360 7.350 7.360 7.160 7.360 10,284,000 74,829,560 7.2763 4.289 4.284 4.289 4.173 4.289 17,645,833 4.2406 6.05%
2010-01-07 0 6.940 6.930 6.940 6.860 7.050 2,760,000 19,191,500 6.9534 4.045 4.039 4.045 3.998 4.109 4,735,754 4.0525 0.14%
2010-01-06 0 6.930 6.920 6.940 6.880 7.090 3,428,000 23,920,460 6.9780 4.039 4.033 4.045 4.010 4.132 5,881,944 4.0668 -0.86%
2010-01-05 0 6.990 6.980 6.990 6.780 7.010 6,437,930 44,541,813 6.9187 4.074 4.068 4.074 3.951 4.085 11,046,542 4.0322 3.25%
2010-01-04 0 6.770 6.760 6.770 6.750 6.840 1,720,000 11,658,780 6.7784 3.946 3.940 3.946 3.934 3.986 2,951,267 3.9504 0.45%
2009-12-31 0 6.740 6.730 6.740 6.710 6.820 1,918,000 12,951,880 6.7528 3.928 3.922 3.928 3.911 3.975 3,291,006 3.9355 0.75%
2009-12-30 0 6.690 6.680 6.690 6.500 6.700 1,362,000 8,995,700 6.6048 3.899 3.893 3.899 3.788 3.905 2,336,992 3.8493 1.83%
2009-12-29 0 6.570 6.570 6.580 6.510 6.690 1,590,000 10,474,880 6.5880 3.829 3.829 3.835 3.794 3.899 2,728,206 3.8395 -0.15%
2009-12-28 0 6.580 6.560 6.580 6.550 6.890 3,086,000 20,742,200 6.7214 3.835 3.823 3.835 3.817 4.015 5,295,122 3.9172 -1.79%
2009-12-24 0 6.700 6.680 6.720 6.600 6.730 2,260,000 15,088,540 6.6763 3.905 3.893 3.916 3.846 3.922 3,877,828 3.8910 1.98%
2009-12-23 0 6.570 6.550 6.580 6.410 6.580 1,471,492 9,569,270 6.5031 3.829 3.817 3.835 3.736 3.835 2,524,864 3.7900 1.86%
2009-12-22 0 6.450 6.410 6.450 6.400 6.590 2,270,746 14,701,774 6.4744 3.759 3.736 3.759 3.730 3.841 3,896,266 3.7733 -0.62%
2009-12-21 0 6.490 6.470 6.500 6.350 6.650 1,840,390 12,001,857 6.5214 3.782 3.771 3.788 3.701 3.876 3,157,839 3.8007 1.41%
2009-12-18 0 6.400 6.400 6.410 6.330 6.600 8,003,606 52,371,969 6.5435 3.730 3.730 3.736 3.689 3.846 13,733,012 3.8136 -4.62%
2009-12-17 0 6.710 6.690 6.720 6.650 6.900 4,160,000 27,898,074 6.7063 3.911 3.899 3.916 3.876 4.021 7,137,949 3.9084 -2.75%
2009-12-16 0 6.900 6.890 6.910 6.700 6.970 7,400,000 50,754,030 6.8587 4.021 4.015 4.027 3.905 4.062 12,697,312 3.9972 2.99%
2009-12-15 0 6.700 6.690 6.700 6.550 6.750 3,354,000 22,458,354 6.6960 3.905 3.899 3.905 3.817 3.934 5,754,971 3.9024 0.75%
2009-12-14 0 6.650 6.640 6.650 6.440 6.650 2,766,200 18,268,154 6.6041 3.876 3.870 3.876 3.753 3.876 4,746,393 3.8489 0.45%
2009-12-11 0 6.620 6.600 6.620 6.540 6.650 5,612,000 37,154,260 6.6205 3.858 3.846 3.858 3.812 3.876 9,629,367 3.8584 1.38%
2009-12-10 0 6.530 6.500 6.540 6.350 6.540 4,936,000 31,866,300 6.4559 3.806 3.788 3.812 3.701 3.812 8,469,451 3.7625 2.83%
2009-12-09 0 6.350 6.350 6.370 6.300 6.480 2,854,000 18,137,920 6.3553 3.701 3.701 3.712 3.672 3.777 4,897,045 3.7039 0.63%
2009-12-08 0 6.310 6.310 6.320 6.310 6.500 2,442,000 15,635,098 6.4026 3.677 3.677 3.683 3.677 3.788 4,190,113 3.7314 -2.92%
2009-12-07 0 6.500 6.470 6.500 6.460 6.520 1,674,000 10,859,040 6.4869 3.788 3.771 3.788 3.765 3.800 2,872,338 3.7806 0.00%
2009-12-04 0 6.500 6.490 6.500 6.420 6.590 2,842,162 18,448,694 6.4911 3.788 3.782 3.788 3.742 3.841 4,876,732 3.7830 -0.31%
2009-12-03 0 6.520 6.510 6.530 6.390 6.560 3,542,000 22,977,580 6.4872 3.800 3.794 3.806 3.724 3.823 6,077,551 3.7807 1.40%
2009-12-02 0 6.430 6.420 6.430 6.180 6.500 9,090,000 58,097,320 6.3913 3.747 3.742 3.747 3.602 3.788 15,597,104 3.7249 6.11%
2009-12-01 0 6.060 6.040 6.050 5.750 6.090 5,068,000 30,459,494 6.0102 3.532 3.520 3.526 3.351 3.549 8,695,943 3.5027 4.66%
2009-11-30 0 5.790 5.790 5.810 5.740 5.930 9,534,000 55,492,500 5.8205 3.374 3.374 3.386 3.345 3.456 16,358,943 3.3922 3.02%
2009-11-27 0 5.620 5.610 5.650 5.250 6.050 13,184,000 75,008,950 5.6894 3.275 3.270 3.293 3.060 3.526 22,621,806 3.3158 -8.62%
2009-11-26 0 6.150 6.130 6.140 6.060 6.190 3,728,000 22,846,460 6.1283 3.584 3.573 3.578 3.532 3.608 6,396,700 3.5716 0.49%
2009-11-25 0 6.120 6.080 6.120 6.040 6.140 5,096,300 30,977,291 6.0784 3.567 3.543 3.567 3.520 3.578 8,744,502 3.5425 -0.16%
2009-11-24 0 6.130 6.120 6.130 6.100 6.320 3,640,000 22,541,940 6.1928 3.573 3.567 3.573 3.555 3.683 6,245,705 3.6092 -1.45%
2009-11-23 0 6.220 6.240 6.250 6.200 6.390 3,088,000 19,370,420 6.2728 3.625 3.637 3.643 3.613 3.724 5,298,554 3.6558 -1.89%
2009-11-20 0 6.340 6.330 6.350 6.300 6.400 3,000,863 19,102,635 6.3657 3.695 3.689 3.701 3.672 3.730 5,149,040 3.7099 -0.16%
2009-11-19 0 6.350 6.350 6.360 6.310 6.390 1,523,701 9,678,369 6.3519 3.701 3.701 3.707 3.677 3.724 2,614,447 3.7019 -0.31%
2009-11-18 0 6.370 6.350 6.370 6.340 6.460 2,293,244 14,646,061 6.3866 3.712 3.701 3.712 3.695 3.765 3,934,870 3.7221 -0.16%
2009-11-17 0 6.380 6.340 6.380 6.340 6.480 1,750,000 11,175,560 6.3860 3.718 3.695 3.718 3.695 3.777 3,002,743 3.7218 -1.39%
2009-11-16 0 6.470 6.450 6.470 6.400 6.500 2,604,000 16,827,460 6.4622 3.771 3.759 3.771 3.730 3.788 4,468,081 3.7661 1.41%
2009-11-13 0 6.380 6.380 6.390 6.350 6.450 3,348,000 21,408,360 6.3944 3.718 3.718 3.724 3.701 3.759 5,744,676 3.7266 -0.78%
2009-11-12 0 6.430 6.430 6.440 6.350 6.480 4,094,000 26,279,660 6.4191 3.747 3.747 3.753 3.701 3.777 7,024,702 3.7410 0.78%
2009-11-11 0 6.380 6.380 6.390 6.350 6.480 1,896,000 12,145,660 6.4059 3.718 3.718 3.724 3.701 3.777 3,253,257 3.7334 -0.16%
2009-11-10 0 6.390 6.350 6.380 6.300 6.690 4,554,000 29,315,630 6.4373 3.724 3.701 3.718 3.672 3.899 7,813,995 3.7517 -2.29%
2009-11-09 0 6.540 6.530 6.550 6.220 6.550 6,412,394 41,320,787 6.4439 3.812 3.806 3.817 3.625 3.817 11,002,726 3.7555 5.83%
2009-11-06 0 6.180 6.180 6.190 6.180 6.340 4,082,000 25,473,580 6.2405 3.602 3.602 3.608 3.602 3.695 7,004,112 3.6369 0.32%
2009-11-05 0 6.160 6.130 6.160 6.100 6.300 6,173,000 38,057,980 6.1652 3.590 3.573 3.590 3.555 3.672 10,591,961 3.5931 -0.16%
2009-11-04 0 6.170 6.160 6.170 6.110 6.390 9,381,000 58,472,610 6.2331 3.596 3.590 3.596 3.561 3.724 16,096,417 3.6326 -2.06%
2009-11-03 0 6.300 6.290 6.300 6.290 6.530 3,463,515 21,997,876 6.3513 3.672 3.666 3.672 3.666 3.806 5,942,883 3.7015 -3.08%
2009-11-02 0 6.500 6.500 6.510 6.230 6.510 13,439,055 86,494,537 6.4361 3.788 3.788 3.794 3.631 3.794 23,059,443 3.7509 -3.70%
2009-10-30 0 6.750 6.750 6.780 6.500 6.780 21,436,945 143,290,283 6.6843 3.934 3.934 3.951 3.788 3.951 36,782,647 3.8956 7.83%
2009-10-29 0 6.260 6.250 6.260 6.160 6.560 13,353,886 83,896,092 6.2825 3.648 3.643 3.648 3.590 3.823 22,913,306 3.6615 -5.58%
2009-10-28 0 6.630 6.660 6.680 6.580 6.850 10,310,750 68,884,542 6.6808 3.864 3.881 3.893 3.835 3.992 17,691,732 3.8936 -3.63%
2009-10-27 0 6.880 6.890 6.900 6.830 7.170 8,467,000 59,231,930 6.9956 4.010 4.015 4.021 3.981 4.179 14,528,128 4.0771 -8.14%
2009-10-23 0 7.490 7.490 7.500 7.460 7.660 1,744,000 13,160,240 7.5460 4.365 4.365 4.371 4.348 4.464 2,992,448 4.3978 0.00%
2009-10-22 0 7.490 7.470 7.490 7.310 7.540 3,918,000 29,021,700 7.4073 4.365 4.354 4.365 4.260 4.394 6,722,712 4.3170 -1.19%
2009-10-21 0 7.580 7.590 7.650 7.500 7.750 6,532,000 49,588,380 7.5916 4.418 4.423 4.458 4.371 4.517 11,207,952 4.4244 -1.17%
2009-10-20 0 7.670 7.660 7.670 7.280 7.710 10,416,000 79,497,040 7.6322 4.470 4.464 4.470 4.243 4.493 17,872,325 4.4481 4.50%
2009-10-19 0 7.340 7.340 7.350 7.100 7.360 9,360,000 67,683,912 7.2312 4.278 4.278 4.284 4.138 4.289 16,060,384 4.2143 0.82%
2009-10-16 0 7.280 7.250 7.280 7.000 7.320 12,210,000 88,258,180 7.2284 4.243 4.225 4.243 4.080 4.266 20,950,566 4.2127 4.00%
2009-10-15 0 7.000 6.990 7.000 6.900 7.050 9,913,000 69,081,400 6.9688 4.080 4.074 4.080 4.021 4.109 17,009,251 4.0614 5.42%
2009-10-14 0 6.640 6.640 6.650 6.600 6.720 1,746,000 11,632,440 6.6623 3.870 3.870 3.876 3.846 3.916 2,995,879 3.8828 0.15%
2009-10-13 0 6.630 6.600 6.650 6.590 6.710 1,990,000 13,254,360 6.6605 3.864 3.846 3.876 3.841 3.911 3,414,548 3.8817 0.61%
2009-10-12 0 6.590 6.590 6.600 6.560 6.810 1,380,000 9,168,580 6.6439 3.841 3.841 3.846 3.823 3.969 2,367,877 3.8721 -2.37%
2009-10-09 0 6.750 6.710 6.730 6.670 6.840 4,824,000 32,671,860 6.7728 3.934 3.911 3.922 3.887 3.986 8,277,275 3.9472 1.81%
2009-10-08 0 6.630 6.630 6.640 6.590 6.880 5,810,000 38,884,576 6.6927 3.864 3.864 3.870 3.841 4.010 9,969,106 3.9005 -2.79%
2009-10-07 0 6.820 6.820 6.860 6.500 6.850 8,983,100 59,770,211 6.6536 3.975 3.975 3.998 3.788 3.992 15,413,679 3.8777 6.07%
2009-10-06 0 6.430 6.430 6.460 6.220 6.560 4,324,000 27,695,240 6.4050 3.747 3.747 3.765 3.625 3.823 7,419,349 3.7328 4.72%
2009-10-05 0 6.140 6.130 6.140 6.030 6.270 2,072,000 12,733,260 6.1454 3.578 3.573 3.578 3.514 3.654 3,555,247 3.5815 -0.97%
2009-10-02 0 6.200 6.190 6.200 6.140 6.300 3,194,450 19,838,249 6.2102 3.613 3.608 3.613 3.578 3.672 5,481,207 3.6193 -4.17%
2009-09-30 0 6.470 6.450 6.500 6.300 6.510 4,110,000 26,323,776 6.4048 3.771 3.759 3.788 3.672 3.794 7,052,156 3.7327 -0.98%
2009-09-29 0 6.910 6.900 6.910 6.850 6.960 5,753,687 39,661,698 6.8933 3.808 3.803 3.808 3.775 3.836 10,440,595 3.7988 2.22%
2009-09-28 0 6.760 6.720 6.760 6.660 7.060 8,220,307 56,000,787 6.8125 3.725 3.703 3.725 3.670 3.891 14,916,504 3.7543 -5.59%
2009-09-25 0 7.160 7.150 7.170 6.730 7.170 4,020,000 28,056,100 6.9791 3.946 3.940 3.951 3.709 3.951 7,294,660 3.8461 3.47%
2009-09-24 0 6.920 6.910 6.920 6.600 6.920 3,934,000 26,741,840 6.7976 3.814 3.808 3.814 3.637 3.814 7,138,605 3.7461 -0.43%
2009-09-23 0 6.950 6.940 6.950 6.880 7.120 5,030,100 34,994,796 6.9571 3.830 3.825 3.830 3.791 3.924 9,127,579 3.8340 -1.56%
2009-09-22 0 7.060 7.060 7.070 6.880 7.150 4,352,453 30,715,709 7.0571 3.891 3.891 3.896 3.791 3.940 7,897,927 3.8891 1.29%
2009-09-21 0 6.970 6.950 6.990 6.950 7.230 10,098,268 71,868,815 7.1169 3.841 3.830 3.852 3.830 3.984 18,324,237 3.9221 -4.78%
2009-09-18 0 7.320 7.320 7.330 7.050 7.450 12,366,000 90,545,060 7.3221 4.034 4.034 4.039 3.885 4.106 22,439,245 4.0351 3.24%
2009-09-17 0 7.090 7.070 7.090 7.060 7.380 17,842,000 128,324,030 7.1922 3.907 3.896 3.907 3.891 4.067 32,375,951 3.9636 3.05%
2009-09-16 0 6.880 6.860 6.890 6.300 6.890 14,426,000 95,984,880 6.6536 3.791 3.780 3.797 3.472 3.797 26,177,305 3.6667 9.55%
2009-09-15 0 6.280 6.280 6.290 6.250 6.460 3,683,000 23,319,980 6.3318 3.461 3.461 3.466 3.444 3.560 6,683,143 3.4894 -2.79%
2009-09-14 0 6.460 6.460 6.470 6.400 6.570 4,238,000 27,442,900 6.4754 3.560 3.560 3.566 3.527 3.621 7,690,241 3.5685 -2.56%
2009-09-11 0 6.630 6.630 6.640 6.540 6.800 5,578,000 37,446,660 6.7133 3.654 3.654 3.659 3.604 3.747 10,121,794 3.6996 0.61%
2009-09-10 0 6.590 6.560 6.600 6.470 6.680 8,848,410 58,184,017 6.5756 3.632 3.615 3.637 3.566 3.681 16,056,254 3.6238 2.81%
2009-09-09 0 6.410 6.410 6.420 6.090 6.500 10,561,000 66,504,520 6.2972 3.532 3.532 3.538 3.356 3.582 19,163,907 3.4703 5.25%
2009-09-08 0 6.090 6.080 6.090 5.850 6.100 4,888,000 29,298,480 5.9940 3.356 3.351 3.356 3.224 3.362 8,869,726 3.3032 3.57%
2009-09-07 0 5.880 5.880 5.890 5.820 5.950 4,460,000 26,191,260 5.8725 3.240 3.240 3.246 3.207 3.279 8,093,081 3.2363 1.91%
2009-09-04 0 5.770 5.770 5.790 5.560 5.840 6,821,000 39,144,170 5.7388 3.180 3.180 3.191 3.064 3.218 12,377,332 3.1626 2.67%
2009-09-03 0 5.620 5.600 5.630 5.500 5.650 6,048,000 33,833,596 5.5942 3.097 3.086 3.103 3.031 3.114 10,974,653 3.0829 2.74%
2009-09-02 0 5.470 5.470 5.480 5.470 5.690 8,128,000 45,036,560 5.5409 3.014 3.014 3.020 3.014 3.136 14,749,004 3.0535 -5.20%
2009-09-01 0 5.770 5.720 5.770 5.580 5.800 5,632,258 32,109,524 5.7010 3.180 3.152 3.180 3.075 3.196 10,220,251 3.1418 3.22%
2009-08-31 0 5.590 5.490 5.590 5.400 5.650 10,674,000 58,446,760 5.4756 3.081 3.025 3.081 2.976 3.114 19,368,956 3.0175 -2.27%
2009-08-28 0 5.720 5.730 5.750 5.660 5.930 6,994,000 40,192,320 5.7467 3.152 3.158 3.169 3.119 3.268 12,691,257 3.1669 -1.38%
2009-08-27 0 5.800 5.790 5.830 5.750 6.000 4,142,000 24,219,180 5.8472 3.196 3.191 3.213 3.169 3.307 7,516,040 3.2223 -2.68%
2009-08-26 0 5.960 5.960 5.970 5.650 6.040 5,988,000 35,066,300 5.8561 3.284 3.284 3.290 3.114 3.329 10,865,777 3.2272 4.75%
2009-08-25 0 5.690 5.650 5.660 5.560 5.780 2,996,687 16,995,206 5.6713 3.136 3.114 3.119 3.064 3.185 5,437,764 3.1254 0.71%
2009-08-24 0 5.650 5.660 5.690 5.630 5.850 4,377,612 25,023,001 5.7161 3.114 3.119 3.136 3.103 3.224 7,943,580 3.1501 0.00%
2009-08-21 0 5.650 5.650 5.660 5.430 5.670 7,427,000 41,271,250 5.5569 3.114 3.114 3.119 2.992 3.125 13,476,975 3.0624 3.67%
2009-08-20 0 5.450 5.440 5.480 5.330 5.510 7,456,000 40,470,162 5.4279 3.003 2.998 3.020 2.937 3.036 13,529,598 2.9912 2.25%
2009-08-19 0 5.330 5.320 5.350 5.290 5.600 4,050,737 22,041,506 5.4414 2.937 2.932 2.948 2.915 3.086 7,350,435 2.9987 -2.38%
2009-08-18 0 5.460 5.440 5.480 5.180 5.500 6,824,235 36,588,475 5.3615 3.009 2.998 3.020 2.855 3.031 12,383,203 2.9547 2.82%
2009-08-17 0 5.310 5.170 5.180 5.180 5.850 10,654,093 58,412,612 5.4826 2.926 2.849 2.855 2.855 3.224 19,332,832 3.0214 -10.15%
2009-08-14 0 5.910 5.910 5.920 5.850 6.100 1,778,000 10,504,740 5.9082 3.257 3.257 3.262 3.224 3.362 3,226,345 3.2559 -1.83%
2009-08-13 0 6.020 6.000 6.020 5.960 6.200 4,228,000 25,827,260 6.1086 3.318 3.307 3.318 3.284 3.417 7,672,095 3.3664 -0.50%
2009-08-12 0 6.050 6.060 6.080 5.850 6.220 3,726,000 22,451,950 6.0258 3.334 3.340 3.351 3.224 3.428 6,761,170 3.3207 0.17%
2009-08-11 0 6.040 6.040 6.050 5.790 6.040 2,214,000 13,053,980 5.8961 3.329 3.329 3.334 3.191 3.329 4,017,507 3.2493 1.68%
2009-08-10 0 5.940 5.940 5.960 5.810 6.140 6,516,000 38,964,420 5.9798 3.273 3.273 3.284 3.202 3.384 11,823,882 3.2954 1.54%
2009-08-07 0 5.850 5.850 5.880 5.720 6.090 5,006,000 29,505,680 5.8941 3.224 3.224 3.240 3.152 3.356 9,083,848 3.2481 -3.78%
2009-08-06 0 6.080 6.050 6.090 5.910 6.250 9,024,405 54,824,018 6.0751 3.351 3.334 3.356 3.257 3.444 16,375,614 3.3479 -1.46%
2009-08-05 0 6.170 6.160 6.170 6.150 6.800 8,793,480 55,957,114 6.3635 3.400 3.395 3.400 3.389 3.747 15,956,579 3.5068 -4.78%
2009-08-04 0 6.480 6.430 6.500 6.340 6.960 9,581,411 62,691,792 6.5431 3.571 3.543 3.582 3.494 3.836 17,386,352 3.6058 -3.28%
2009-08-03 0 6.700 6.690 6.700 6.280 6.750 9,818,521 64,728,191 6.5925 3.692 3.687 3.692 3.461 3.720 17,816,610 3.6330 7.89%
2009-07-31 0 6.210 6.220 6.230 6.100 6.270 7,687,000 47,186,196 6.1384 3.422 3.428 3.433 3.362 3.455 13,948,769 3.3828 5.43%
2009-07-30 0 5.890 5.890 5.900 5.550 5.900 6,461,000 37,229,500 5.7622 3.246 3.246 3.251 3.059 3.251 11,724,079 3.1755 3.33%
2009-07-29 0 5.700 5.710 5.720 5.600 6.020 9,204,000 53,290,780 5.7900 3.141 3.147 3.152 3.086 3.318 16,701,505 3.1908 -5.32%
2009-07-28 0 6.020 6.020 6.040 5.810 6.060 9,751,000 58,383,570 5.9874 3.318 3.318 3.329 3.202 3.340 17,694,087 3.2996 2.56%
2009-07-27 0 5.870 5.860 5.870 5.400 5.880 9,697,678 55,007,783 5.6723 3.235 3.229 3.235 2.976 3.240 17,597,329 3.1259 8.70%
2009-07-24 0 5.400 5.370 5.450 5.110 5.490 8,089,120 43,036,679 5.3203 2.976 2.959 3.003 2.816 3.025 14,678,453 2.9320 3.45%
2009-07-23 0 5.220 5.200 5.220 5.040 5.240 7,560,000 39,060,740 5.1668 2.877 2.866 2.877 2.777 2.888 13,718,316 2.8473 5.24%
2009-07-22 0 4.960 4.970 4.980 4.960 5.300 5,048,000 25,664,880 5.0842 2.733 2.739 2.744 2.733 2.921 9,160,061 2.8018 -5.16%
2009-07-21 0 5.230 5.200 5.230 5.000 5.230 11,959,000 61,467,210 5.1398 2.882 2.866 2.882 2.755 2.882 21,700,706 2.8325 6.30%
2009-07-20 0 4.920 4.910 4.920 4.830 4.950 5,335,000 26,126,560 4.8972 2.711 2.706 2.711 2.662 2.728 9,680,849 2.6988 2.29%
2009-07-17 0 4.810 4.800 4.810 4.730 4.880 2,920,000 13,983,700 4.7889 2.651 2.645 2.651 2.607 2.689 5,298,609 2.6391 0.21%
2009-07-16 0 4.800 4.800 4.810 4.740 4.850 8,929,000 42,642,642 4.7757 2.645 2.645 2.651 2.612 2.673 16,202,492 2.6319 3.45%
2009-07-15 0 4.640 4.630 4.650 4.440 4.650 11,230,000 50,560,312 4.5023 2.557 2.552 2.563 2.447 2.563 20,377,869 2.4811 5.94%
2009-07-14 0 4.380 4.360 4.380 4.300 4.490 8,752,000 37,790,200 4.3179 2.414 2.403 2.414 2.370 2.474 15,881,310 2.3795 3.30%
2009-07-13 0 4.240 4.220 4.240 4.200 4.450 4,224,000 18,247,180 4.3199 2.337 2.326 2.337 2.315 2.452 7,664,837 2.3806 -3.42%
2009-07-10 0 4.390 4.390 4.400 4.380 4.480 2,550,000 11,249,804 4.4117 2.419 2.419 2.425 2.414 2.469 4,627,210 2.4312 0.23%
2009-07-09 0 4.380 4.380 4.410 4.200 4.420 2,464,000 10,605,610 4.3042 2.414 2.414 2.430 2.315 2.436 4,471,155 2.3720 2.58%
2009-07-08 0 4.270 4.260 4.270 4.210 4.410 6,565,000 28,090,210 4.2788 2.353 2.348 2.353 2.320 2.430 11,912,797 2.3580 -3.61%
2009-07-07 0 4.430 4.420 4.430 4.430 4.570 3,888,000 17,426,160 4.4820 2.441 2.436 2.441 2.441 2.518 7,055,134 2.4700 -1.77%
2009-07-06 0 4.510 4.510 4.520 4.490 4.570 2,546,000 11,540,660 4.5329 2.485 2.485 2.491 2.474 2.518 4,619,951 2.4980 -0.88%
2009-07-03 0 4.550 4.550 4.560 4.470 4.620 2,863,000 13,026,300 4.5499 2.507 2.507 2.513 2.463 2.546 5,195,177 2.5074 -0.22%
2009-07-02 0 4.560 4.560 4.600 4.520 4.860 6,675,700 31,040,687 4.6498 2.513 2.513 2.535 2.491 2.678 12,113,672 2.5625 -3.39%
2009-06-30 0 4.720 4.700 4.730 4.700 4.980 4,736,000 22,609,760 4.7740 2.601 2.590 2.607 2.590 2.744 8,593,908 2.6309 -2.88%
2009-06-29 0 4.860 4.850 4.860 4.700 5.000 3,630,000 17,559,032 4.8372 2.678 2.673 2.678 2.590 2.755 6,586,969 2.6657 -1.42%
2009-06-26 0 4.930 4.920 4.930 4.910 5.100 3,454,000 17,157,240 4.9674 2.717 2.711 2.717 2.706 2.811 6,267,601 2.7374 -1.00%
2009-06-25 0 4.980 4.970 4.980 4.850 5.000 9,456,277 47,049,519 4.9755 2.744 2.739 2.744 2.673 2.755 17,159,285 2.7419 4.62%
2009-06-24 0 4.760 4.780 4.790 4.530 4.800 4,536,000 21,302,280 4.6963 2.623 2.634 2.640 2.496 2.645 8,230,990 2.5881 5.31%
2009-06-23 0 4.520 4.550 4.560 4.450 4.580 4,316,000 19,438,180 4.5037 2.491 2.507 2.513 2.452 2.524 7,831,779 2.4820 -3.42%
2009-06-22 0 4.680 4.680 4.690 4.650 4.830 3,326,000 15,783,210 4.7454 2.579 2.579 2.585 2.563 2.662 6,035,333 2.6151 0.86%
2009-06-19 0 4.640 4.640 4.650 4.550 4.760 8,528,000 39,605,320 4.6442 2.557 2.557 2.563 2.507 2.623 15,474,841 2.5593 2.43%
2009-06-18 0 4.530 4.530 4.540 4.500 4.680 3,373,687 15,443,060 4.5775 2.496 2.496 2.502 2.480 2.579 6,121,866 2.5226 -3.21%
2009-06-17 0 4.680 4.620 4.680 4.430 4.780 6,439,000 29,753,770 4.6209 2.579 2.546 2.579 2.441 2.634 11,684,158 2.5465 3.08%
2009-06-16 0 4.540 4.540 4.550 4.450 4.790 7,237,000 32,783,630 4.5300 2.502 2.502 2.507 2.452 2.640 13,132,203 2.4964 -6.39%
2009-06-15 0 4.850 4.800 4.810 4.800 4.940 3,922,000 19,032,940 4.8529 2.673 2.645 2.651 2.645 2.722 7,116,830 2.6744 -2.02%
2009-06-12 0 4.950 4.940 4.960 4.910 5.130 6,900,000 34,513,900 5.0020 2.728 2.722 2.733 2.706 2.827 12,520,685 2.7566 -1.00%
2009-06-11 0 5.000 5.000 5.030 4.820 5.050 11,728,000 57,996,192 4.9451 2.755 2.755 2.772 2.656 2.783 21,281,536 2.7252 2.25%
2009-06-10 0 4.890 4.890 4.900 4.730 4.900 7,920,000 38,157,480 4.8179 2.695 2.695 2.700 2.607 2.700 14,371,569 2.6551 2.73%
2009-06-09 0 4.760 4.730 4.770 4.660 5.090 13,468,000 64,605,040 4.7969 2.623 2.607 2.629 2.568 2.805 24,438,926 2.6435 -5.18%
2009-06-08 0 5.020 5.010 5.020 5.000 5.300 8,968,000 46,270,400 5.1595 2.766 2.761 2.766 2.755 2.921 16,273,262 2.8433 -0.59%
2009-06-05 0 5.050 5.040 5.050 4.940 5.100 6,908,000 34,678,340 5.0200 2.783 2.777 2.783 2.722 2.811 12,535,202 2.7665 1.81%
2009-06-04 0 4.960 5.000 5.010 4.850 5.020 5,947,000 29,336,030 4.9329 2.733 2.755 2.761 2.673 2.766 10,791,379 2.7185 -1.20%
2009-06-03 0 5.020 5.020 5.050 4.980 5.180 8,040,000 40,836,860 5.0792 2.766 2.766 2.783 2.744 2.855 14,589,320 2.7991 1.01%
2009-06-02 0 4.970 4.970 4.980 4.920 5.300 11,066,000 56,106,700 5.0702 2.739 2.739 2.744 2.711 2.921 20,080,276 2.7941 -4.24%
2009-06-01 0 5.190 5.180 5.230 5.030 5.400 11,360,000 59,212,360 5.2124 2.860 2.855 2.882 2.772 2.976 20,613,766 2.8725 0.19%
2009-05-29 0 5.180 5.180 5.190 5.120 5.420 12,334,000 64,785,600 5.2526 2.855 2.855 2.860 2.822 2.987 22,381,178 2.8946 1.17%
2009-05-27 0 5.120 5.120 5.130 4.990 5.350 27,156,000 138,763,004 5.1098 2.822 2.822 2.827 2.750 2.948 49,277,062 2.8160 8.02%
2009-05-26 0 4.740 4.740 4.750 4.400 4.830 22,317,000 104,013,400 4.6607 2.612 2.612 2.618 2.425 2.662 40,496,251 2.5685 8.47%
2009-05-25 0 4.370 4.360 4.370 4.000 4.430 25,117,000 105,838,130 4.2138 2.408 2.403 2.408 2.204 2.441 45,577,109 2.3222 9.80%
2009-05-22 0 3.980 3.990 4.000 3.830 4.120 26,369,000 104,706,200 3.9708 2.193 2.199 2.204 2.111 2.270 47,848,978 2.1883 -3.40%
2009-05-21 0 4.120 4.120 4.130 4.010 4.210 7,001,000 28,748,320 4.1063 2.270 2.270 2.276 2.210 2.320 12,703,959 2.2629 -1.44%
2009-05-20 0 4.180 4.160 4.180 4.000 4.230 9,298,000 38,809,680 4.1740 2.304 2.293 2.304 2.204 2.331 16,872,077 2.3002 2.20%
2009-05-19 0 4.090 4.090 4.100 4.050 4.150 13,744,000 56,260,420 4.0935 2.254 2.254 2.259 2.232 2.287 24,939,753 2.2559 4.60%
2009-05-18 0 3.910 3.900 3.920 3.610 3.970 11,189,230 42,723,366 3.8183 2.155 2.149 2.160 1.989 2.188 20,303,888 2.1042 0.26%
2009-05-15 0 3.900 3.890 3.900 3.860 3.940 9,960,000 38,854,264 3.9010 2.149 2.144 2.149 2.127 2.171 18,073,337 2.1498 2.90%
2009-05-14 0 3.790 3.780 3.790 3.720 3.940 16,597,453 63,017,745 3.7968 2.089 2.083 2.089 2.050 2.171 30,117,606 2.0924 -8.45%
2009-05-13 0 4.140 4.120 4.130 4.060 4.200 11,449,000 47,336,700 4.1346 2.282 2.270 2.276 2.237 2.315 20,775,264 2.2785 1.47%
2009-05-12 0 4.080 4.070 4.090 3.960 4.230 18,950,661 77,340,502 4.0812 2.248 2.243 2.254 2.182 2.331 34,387,719 2.2491 -5.99%
2009-05-11 0 4.340 4.340 4.350 4.280 4.500 16,635,000 72,733,430 4.3723 2.392 2.392 2.397 2.359 2.480 30,185,739 2.4095 3.58%
2009-05-08 0 4.200 4.190 4.220 3.900 4.230 5,924,000 24,328,620 4.1068 2.309 2.304 2.320 2.144 2.326 10,775,299 2.2578 2.69%
2009-05-07 0 4.090 4.080 4.100 3.870 4.350 13,656,750 55,814,720 4.0870 2.249 2.243 2.254 2.128 2.392 24,840,574 2.2469 0.99%
2009-05-06 0 4.050 4.020 4.050 3.610 4.120 8,897,000 35,369,940 3.9755 2.227 2.210 2.227 1.985 2.265 16,182,956 2.1856 10.05%
2009-05-05 0 3.680 3.690 3.730 3.560 3.850 11,365,000 42,428,160 3.7332 2.023 2.029 2.051 1.957 2.117 20,672,058 2.0524 0.82%
2009-05-04 0 3.650 3.660 3.670 3.120 3.670 16,041,000 55,158,976 3.4386 2.007 2.012 2.018 1.715 2.018 29,177,341 1.8905 13.35%
2009-04-30 0 3.220 3.200 3.230 3.080 3.250 10,057,426 31,914,399 3.1732 1.770 1.759 1.776 1.693 1.787 18,293,682 1.7446 7.33%
2009-04-29 0 3.000 2.970 3.000 2.940 3.100 11,469,000 34,760,280 3.0308 1.649 1.633 1.649 1.616 1.704 20,861,226 1.6663 2.04%
2009-04-28 0 2.940 2.940 2.960 2.930 3.190 8,549,000 25,969,190 3.0377 1.616 1.616 1.627 1.611 1.754 15,549,971 1.6700 -5.47%
2009-04-27 0 3.110 3.090 3.120 3.010 3.250 10,254,000 32,024,392 3.1231 1.710 1.699 1.715 1.655 1.787 18,651,235 1.7170 -6.61%
2009-04-24 0 3.330 3.330 3.370 3.290 3.410 4,852,000 16,118,460 3.3220 1.831 1.831 1.853 1.809 1.875 8,825,414 1.8264 -0.30%
2009-04-23 0 3.340 3.330 3.340 3.200 3.380 8,042,000 26,179,520 3.2553 1.836 1.831 1.836 1.759 1.858 14,627,777 1.7897 4.37%
2009-04-22 0 3.200 3.190 3.200 3.180 3.500 9,050,000 29,871,260 3.3007 1.759 1.754 1.759 1.748 1.924 16,461,252 1.8146 -6.16%
2009-04-21 0 3.410 3.370 3.410 3.260 3.430 8,787,000 29,269,540 3.3310 1.875 1.853 1.875 1.792 1.886 15,982,875 1.8313 -2.85%
2009-04-20 0 3.510 3.500 3.510 3.430 3.620 10,738,000 37,676,254 3.5087 1.930 1.924 1.930 1.886 1.990 19,531,593 1.9290 -1.40%
2009-04-17 0 3.560 3.570 3.580 3.350 3.610 20,414,000 71,388,630 3.4970 1.957 1.963 1.968 1.842 1.985 37,131,490 1.9226 9.54%
2009-04-16 0 3.250 3.240 3.250 3.120 3.510 14,924,523 49,738,682 3.3327 1.787 1.781 1.787 1.715 1.930 27,146,555 1.8322 -4.13%
2009-04-15 0 3.390 3.390 3.400 3.200 3.400 9,088,740 30,102,414 3.3121 1.864 1.864 1.869 1.759 1.869 16,531,717 1.8209 1.19%
2009-04-14 0 3.350 3.360 3.370 3.130 3.370 19,648,000 64,221,788 3.2686 1.842 1.847 1.853 1.721 1.853 35,738,196 1.7970 10.56%
2009-04-09 0 3.030 3.020 3.030 2.950 3.050 7,992,000 24,022,720 3.0058 1.666 1.660 1.666 1.622 1.677 14,536,831 1.6525 4.12%
2009-04-08 0 2.910 2.910 2.920 2.870 2.980 10,704,548 31,173,722 2.9122 1.600 1.600 1.605 1.578 1.638 19,470,747 1.6011 -5.21%
2009-04-07 0 3.070 3.050 3.070 2.970 3.100 7,742,000 23,448,300 3.0287 1.688 1.677 1.688 1.633 1.704 14,082,100 1.6651 0.00%
2009-04-06 0 3.070 3.060 3.070 2.960 3.240 24,759,000 76,759,480 3.1003 1.688 1.682 1.688 1.627 1.781 45,034,710 1.7045 1.99%
2009-04-03 0 3.010 3.000 3.010 2.920 3.100 17,470,438 52,269,354 2.9919 1.655 1.649 1.655 1.605 1.704 31,777,378 1.6449 0.00%
2009-04-02 0 3.010 3.010 3.020 2.750 3.110 30,024,100 88,564,045 2.9498 1.655 1.655 1.660 1.512 1.710 54,611,521 1.6217 11.90%
2009-04-01 0 2.690 2.670 2.690 2.590 2.750 6,572,118 17,483,753 2.6603 1.479 1.468 1.479 1.424 1.512 11,954,175 1.4626 4.67%
2009-03-31 0 2.570 2.540 2.580 2.460 2.580 6,787,000 17,217,420 2.5368 1.413 1.396 1.418 1.352 1.418 12,345,029 1.3947 2.80%
2009-03-30 0 2.500 2.500 2.510 2.480 2.750 10,905,000 28,602,410 2.6229 1.374 1.374 1.380 1.363 1.512 19,835,353 1.4420 -6.72%
2009-03-27 0 2.680 2.680 2.700 2.640 2.820 15,083,726 41,030,662 2.7202 1.473 1.473 1.484 1.451 1.550 27,436,133 1.4955 -2.55%
2009-03-26 0 2.750 2.740 2.750 2.710 2.950 19,652,000 55,564,080 2.8274 1.512 1.506 1.512 1.490 1.622 35,745,471 1.5544 2.61%
2009-03-25 0 2.680 2.670 2.680 2.580 2.690 12,099,000 31,972,224 2.6426 1.473 1.468 1.473 1.418 1.479 22,007,147 1.4528 0.00%
2009-03-24 0 2.680 2.650 2.660 2.550 2.730 40,067,875 105,581,035 2.6351 1.473 1.457 1.462 1.402 1.501 72,880,372 1.4487 8.94%
2009-03-23 0 2.460 2.440 2.450 2.300 2.480 11,996,000 29,109,580 2.4266 1.352 1.341 1.347 1.264 1.363 21,819,798 1.3341 7.42%
2009-03-20 0 2.290 2.290 2.300 2.250 2.360 6,758,000 15,393,660 2.2778 1.259 1.259 1.264 1.237 1.297 12,292,280 1.2523 -0.87%
2009-03-19 0 2.310 2.310 2.320 2.250 2.320 8,873,956 20,324,282 2.2903 1.270 1.270 1.275 1.237 1.275 16,141,041 1.2592 0.87%
2009-03-18 0 2.290 2.290 2.300 2.270 2.320 5,952,000 13,688,120 2.2998 1.259 1.259 1.264 1.248 1.275 10,826,229 1.2643 1.78%
2009-03-17 0 2.250 2.250 2.260 2.240 2.320 13,949,790 31,743,854 2.2756 1.237 1.237 1.242 1.231 1.275 25,373,591 1.2511 0.00%
2009-03-16 0 2.250 2.250 2.260 2.170 2.260 9,152,000 20,360,380 2.2247 1.237 1.237 1.242 1.193 1.242 16,646,782 1.2231 5.14%
2009-03-13 0 2.140 2.130 2.140 2.030 2.160 7,176,000 15,166,700 2.1135 1.177 1.171 1.177 1.116 1.188 13,052,590 1.1620 7.00%
2009-03-12 0 2.000 1.990 2.000 1.960 2.000 1,608,000 3,188,760 1.9831 1.100 1.094 1.100 1.078 1.100 2,924,828 1.0902 0.00%
2009-03-11 0 2.000 2.000 2.010 1.950 2.020 3,768,000 7,470,180 1.9825 1.100 1.100 1.105 1.072 1.111 6,853,701 1.0899 4.17%
2009-03-10 0 1.920 1.920 1.930 1.890 1.960 3,276,000 6,286,600 1.9190 1.056 1.056 1.061 1.039 1.078 5,958,791 1.0550 -1.03%
2009-03-09 0 1.940 1.930 1.940 1.920 2.000 2,547,000 4,962,320 1.9483 1.067 1.061 1.067 1.056 1.100 4,632,796 1.0711 -1.02%
2009-03-06 0 1.960 1.950 1.960 1.940 2.020 3,747,000 7,422,530 1.9809 1.078 1.072 1.078 1.067 1.111 6,815,504 1.0891 -2.00%
2009-03-05 0 2.000 1.990 2.000 1.950 2.070 4,592,000 9,304,900 2.0263 1.100 1.094 1.100 1.072 1.138 8,352,494 1.1140 1.01%
2009-03-04 0 1.980 1.980 1.990 1.870 1.980 2,179,140 4,227,852 1.9401 1.089 1.089 1.094 1.028 1.089 3,963,687 1.0666 5.32%
2009-03-03 0 1.880 1.880 1.900 1.810 1.950 6,112,274 11,513,121 1.8836 1.034 1.034 1.045 0.995 1.072 11,117,755 1.0356 -3.09%
2009-03-02 0 1.940 1.940 1.960 1.940 2.070 9,017,466 17,951,393 1.9907 1.067 1.067 1.078 1.067 1.138 16,402,075 1.0945 -7.62%
2009-02-27 0 2.100 2.090 2.100 2.070 2.120 3,032,000 6,361,180 2.0980 1.155 1.149 1.155 1.138 1.166 5,514,974 1.1534 0.48%
2009-02-26 0 2.090 2.090 2.100 2.080 2.140 4,436,000 9,302,800 2.0971 1.149 1.149 1.155 1.144 1.177 8,068,742 1.1529 -2.79%
2009-02-25 0 2.150 2.130 2.150 2.110 2.150 2,474,000 5,277,480 2.1332 1.182 1.171 1.182 1.160 1.182 4,500,015 1.1728 2.38%
2009-02-24 0 2.100 2.100 2.120 2.070 2.120 1,485,156 3,113,695 2.0965 1.155 1.155 1.166 1.138 1.166 2,701,384 1.1526 -2.78%
2009-02-23 0 2.160 2.150 2.160 2.100 2.170 3,328,000 7,124,460 2.1408 1.188 1.182 1.188 1.155 1.193 6,053,375 1.1769 2.37%
2009-02-20 0 2.110 2.100 2.130 2.080 2.150 4,140,000 8,723,780 2.1072 1.160 1.155 1.171 1.144 1.182 7,530,340 1.1585 -1.86%
2009-02-19 0 2.150 2.130 2.160 2.100 2.170 6,432,000 13,574,904 2.1105 1.182 1.171 1.188 1.155 1.193 11,699,312 1.1603 0.94%
2009-02-18 0 2.130 2.120 2.130 2.050 2.140 11,902,000 24,820,420 2.0854 1.171 1.166 1.171 1.127 1.177 21,648,819 1.1465 -0.93%
2009-02-17 0 2.150 2.150 2.180 2.150 2.220 3,662,000 7,987,020 2.1811 1.182 1.182 1.199 1.182 1.221 6,660,895 1.1991 -4.44%
2009-02-16 0 2.250 2.230 2.250 2.220 2.280 1,578,000 3,547,720 2.2482 1.237 1.226 1.237 1.221 1.253 2,870,260 1.2360 -0.44%
2009-02-13 0 2.260 2.260 2.270 2.220 2.270 3,304,000 7,442,958 2.2527 1.242 1.242 1.248 1.221 1.248 6,009,721 1.2385 1.35%
2009-02-12 0 2.230 2.220 2.230 2.210 2.260 2,062,000 4,600,940 2.2313 1.226 1.221 1.226 1.215 1.242 3,750,619 1.2267 -0.45%
2009-02-11 0 2.240 2.240 2.260 2.180 2.250 7,342,739 16,278,728 2.2170 1.231 1.231 1.242 1.199 1.237 13,355,876 1.2188 -1.32%
2009-02-10 0 2.270 2.270 2.280 2.240 2.380 11,158,000 25,588,900 2.2933 1.248 1.248 1.253 1.231 1.308 20,295,541 1.2608 -5.81%
2009-02-09 0 2.410 2.390 2.410 2.350 2.500 9,580,000 23,315,700 2.4338 1.325 1.314 1.325 1.292 1.374 17,425,281 1.3380 -0.82%
2009-02-06 0 2.430 2.420 2.430 2.260 2.430 6,382,000 14,993,080 2.3493 1.336 1.330 1.336 1.242 1.336 11,608,365 1.2916 5.65%
2009-02-05 0 2.300 2.290 2.300 2.270 2.350 5,432,000 12,506,920 2.3025 1.264 1.259 1.264 1.248 1.292 9,880,389 1.2658 0.00%
2009-02-04 0 2.300 2.290 2.300 2.250 2.310 1,678,000 3,841,040 2.2891 1.264 1.259 1.264 1.237 1.270 3,052,152 1.2585 2.22%
2009-02-03 0 2.250 2.250 2.260 2.210 2.330 4,443,800 10,118,080 2.2769 1.237 1.237 1.242 1.215 1.281 8,082,929 1.2518 -3.43%
2009-02-02 0 2.330 2.320 2.330 2.280 2.350 4,620,000 10,673,360 2.3103 1.281 1.275 1.281 1.253 1.292 8,403,423 1.2701 0.00%
2009-01-30 0 2.330 2.330 2.350 2.280 2.350 6,879,000 15,970,900 2.3217 1.281 1.281 1.292 1.253 1.292 12,512,370 1.2764 -1.27%
2009-01-29 0 2.360 2.360 2.370 2.200 2.390 15,917,817 36,744,662 2.3084 1.297 1.297 1.303 1.210 1.314 28,953,281 1.2691 5.36%
2009-01-23 0 2.240 2.240 2.260 2.200 2.330 2,334,000 5,226,220 2.2392 1.231 1.231 1.242 1.210 1.281 4,245,366 1.2310 -2.61%
2009-01-22 0 2.300 2.300 2.310 2.230 2.350 9,114,000 20,928,900 2.2963 1.264 1.264 1.270 1.226 1.292 16,577,663 1.2625 4.55%
2009-01-21 0 2.200 2.190 2.200 2.080 2.240 11,620,000 25,371,680 2.1834 1.210 1.204 1.210 1.144 1.231 21,135,883 1.2004 0.92%
2009-01-20 0 2.180 2.180 2.190 2.120 2.240 14,918,000 32,402,760 2.1721 1.199 1.199 1.204 1.166 1.231 27,134,691 1.1941 -4.39%
2009-01-19 0 2.280 2.270 2.280 2.230 2.470 13,862,000 31,872,980 2.2993 1.253 1.248 1.253 1.226 1.358 25,213,908 1.2641 -5.79%
2009-01-16 0 2.420 2.410 2.420 2.290 2.430 11,815,163 27,553,355 2.3320 1.330 1.325 1.330 1.259 1.336 21,490,870 1.2821 3.42%
2009-01-15 0 2.340 2.340 2.350 2.260 2.410 15,664,000 36,256,280 2.3146 1.286 1.286 1.292 1.242 1.325 28,491,607 1.2725 -5.65%
2009-01-14 0 2.480 2.470 2.480 2.430 2.630 18,358,000 46,859,780 2.5526 1.363 1.358 1.363 1.336 1.446 33,391,785 1.4033 -1.59%
2009-01-13 0 2.520 2.510 2.520 2.480 2.760 20,948,000 54,569,820 2.6050 1.385 1.380 1.385 1.363 1.517 38,102,795 1.4322 -9.03%
2009-01-12 0 2.770 2.770 2.780 2.680 3.130 9,528,000 27,207,840 2.8556 1.523 1.523 1.528 1.473 1.721 17,330,697 1.5699 -12.34%
2009-01-09 0 3.160 3.160 3.170 3.050 3.190 8,648,000 27,005,940 3.1228 1.737 1.737 1.743 1.677 1.754 15,730,045 1.7168 3.27%
2009-01-08 0 3.060 3.030 3.060 2.980 3.290 6,171,588 18,996,433 3.0780 1.682 1.666 1.682 1.638 1.809 11,225,642 1.6922 -10.00%
2009-01-07 0 3.400 3.380 3.400 3.330 3.700 12,427,000 43,395,760 3.4921 1.869 1.858 1.869 1.831 2.034 22,603,754 1.9198 0.59%
2009-01-06 0 3.380 3.380 3.400 3.010 3.560 17,671,900 57,089,067 3.2305 1.858 1.858 1.869 1.655 1.957 32,143,822 1.7761 12.67%
2009-01-05 0 3.000 2.990 3.000 2.870 3.000 4,880,400 14,323,960 2.9350 1.649 1.644 1.649 1.578 1.649 8,877,071 1.6136 7.14%
2009-01-02 0 2.800 2.800 2.810 2.760 2.840 2,806,000 7,843,840 2.7954 1.539 1.539 1.545 1.517 1.561 5,103,897 1.5368 1.45%
2008-12-31 0 2.760 2.750 2.760 2.640 2.790 1,677,000 4,576,760 2.7291 1.517 1.512 1.517 1.451 1.534 3,050,334 1.5004 3.76%
2008-12-30 0 2.660 2.640 2.660 2.620 2.800 4,149,333 11,069,499 2.6678 1.462 1.451 1.462 1.440 1.539 7,547,316 1.4667 -3.27%
2008-12-29 0 2.750 2.740 2.750 2.720 2.850 1,420,000 3,932,810 2.7696 1.512 1.506 1.512 1.495 1.567 2,582,870 1.5227 -3.17%
2008-12-24 0 2.840 2.800 2.850 2.710 2.850 1,493,528 4,174,074 2.7948 1.561 1.539 1.567 1.490 1.567 2,716,612 1.5365 1.43%
2008-12-23 0 2.800 2.770 2.800 2.740 2.980 3,064,000 8,567,980 2.7963 1.539 1.523 1.539 1.506 1.638 5,573,180 1.5374 -4.11%
2008-12-22 0 2.920 2.910 2.920 2.910 3.200 3,408,000 10,164,120 2.9824 1.605 1.600 1.605 1.600 1.759 6,198,889 1.6397 -8.18%
2008-12-19 0 3.180 3.180 3.190 2.870 3.220 16,300,095 49,554,143 3.0401 1.748 1.748 1.754 1.578 1.770 29,648,615 1.6714 8.90%
2008-12-18 0 2.920 2.920 2.930 2.770 2.970 11,935,000 34,000,220 2.8488 1.605 1.605 1.611 1.523 1.633 21,708,844 1.5662 -1.68%
2008-12-17 0 2.970 2.940 2.970 2.880 3.050 21,799,865 64,573,988 2.9621 1.633 1.616 1.633 1.583 1.677 39,652,272 1.6285 3.48%
2008-12-16 0 2.870 2.840 2.870 2.680 2.880 3,250,000 9,068,700 2.7904 1.578 1.561 1.578 1.473 1.583 5,911,499 1.5341 3.61%
2008-12-15 0 2.770 2.750 2.770 2.750 2.840 2,564,000 7,170,280 2.7965 1.523 1.512 1.523 1.512 1.561 4,663,718 1.5375 2.21%
2008-12-12 0 2.710 2.710 2.720 2.680 2.910 7,452,000 20,753,260 2.7849 1.490 1.490 1.495 1.473 1.600 13,554,613 1.5311 -3.21%
2008-12-11 0 2.800 2.800 2.810 2.790 3.060 11,230,000 32,888,100 2.9286 1.539 1.539 1.545 1.534 1.682 20,426,503 1.6101 -7.28%
2008-12-10 0 3.020 3.020 3.030 2.680 3.050 15,894,000 45,667,400 2.8732 1.660 1.660 1.666 1.473 1.677 28,909,959 1.5796 14.39%
2008-12-09 0 2.640 2.630 2.640 2.630 2.790 8,604,000 23,270,240 2.7046 1.451 1.446 1.451 1.446 1.534 15,650,012 1.4869 0.38%
2008-12-08 0 2.630 2.630 2.640 2.420 2.650 14,354,000 36,510,160 2.5436 1.446 1.446 1.451 1.330 1.457 26,108,818 1.3984 11.91%
2008-12-05 0 2.350 2.340 2.350 2.300 2.380 9,881,000 23,177,100 2.3456 1.292 1.286 1.292 1.264 1.308 17,972,776 1.2896 2.17%
2008-12-04 0 2.300 2.300 2.310 2.300 2.440 4,958,000 11,708,340 2.3615 1.264 1.264 1.270 1.264 1.341 9,018,219 1.2983 -4.56%
2008-12-03 0 2.410 2.400 2.410 2.400 2.530 3,042,000 7,420,320 2.4393 1.325 1.319 1.325 1.319 1.391 5,533,163 1.3411 -0.82%
2008-12-02 0 2.430 2.430 2.460 2.380 2.470 3,613,000 8,776,650 2.4292 1.336 1.336 1.352 1.308 1.358 6,571,768 1.3355 -5.45%
2008-12-01 0 2.570 2.570 2.580 2.500 2.710 10,666,000 27,964,280 2.6218 1.413 1.413 1.418 1.374 1.490 19,400,631 1.4414 0.78%
2008-11-28 0 2.550 2.540 2.550 2.410 2.580 5,220,000 12,952,040 2.4812 1.402 1.396 1.402 1.325 1.418 9,494,777 1.3641 3.24%
2008-11-27 0 2.470 2.460 2.480 2.450 2.750 10,968,850 28,407,008 2.5898 1.358 1.352 1.363 1.347 1.512 19,951,492 1.4238 -5.73%
2008-11-26 0 2.620 2.600 2.620 2.280 2.640 8,410,000 20,525,060 2.4406 1.440 1.429 1.440 1.253 1.451 15,297,141 1.3418 14.41%
2008-11-25 0 2.290 2.270 2.290 2.220 2.410 10,560,000 24,311,120 2.3022 1.259 1.248 1.259 1.221 1.325 19,207,825 1.2657 -2.55%
2008-11-24 0 2.350 2.350 2.380 2.350 2.470 4,165,065 10,018,935 2.4055 1.292 1.292 1.308 1.292 1.358 7,575,932 1.3225 -1.26%
2008-11-21 0 2.380 2.360 2.400 2.280 2.480 5,028,905 11,871,309 2.3606 1.308 1.297 1.319 1.253 1.363 9,147,190 1.2978 -0.83%
2008-11-20 0 2.400 2.400 2.430 2.370 2.600 5,370,000 13,053,900 2.4309 1.319 1.319 1.336 1.303 1.429 9,767,616 1.3364 -4.00%
2008-11-19 0 2.500 2.500 2.510 2.460 2.530 1,386,000 3,463,740 2.4991 1.374 1.374 1.380 1.352 1.391 2,521,027 1.3739 -3.47%
2008-11-18 0 2.590 2.560 2.590 2.450 2.620 2,250,000 5,733,440 2.5482 1.424 1.407 1.424 1.347 1.440 4,092,576 1.4009 -2.26%
2008-11-17 0 2.650 2.630 2.660 2.600 2.780 1,313,000 3,488,450 2.6569 1.457 1.446 1.462 1.429 1.528 2,388,246 1.4607 -1.49%
2008-11-14 0 2.690 2.690 2.710 2.690 2.850 2,343,246 6,456,044 2.7552 1.479 1.479 1.490 1.479 1.567 4,262,184 1.5147 -0.37%
2008-11-13 0 2.700 2.700 2.720 2.500 2.780 3,288,000 8,798,940 2.6761 1.484 1.484 1.495 1.374 1.528 5,980,618 1.4712 0.37%
2008-11-12 0 2.690 2.680 2.690 2.550 2.880 10,504,000 27,526,040 2.6205 1.479 1.473 1.479 1.402 1.583 19,105,965 1.4407 -3.93%
2008-11-11 0 2.800 2.800 2.820 2.780 2.960 5,035,000 14,402,120 2.8604 1.539 1.539 1.550 1.528 1.627 9,158,276 1.5726 -6.67%
2008-11-10 0 3.000 2.990 3.000 2.990 3.300 4,836,000 15,009,660 3.1037 1.649 1.644 1.649 1.644 1.814 8,796,311 1.7064 -3.54%
2008-11-07 0 3.110 3.110 3.130 2.760 3.160 6,717,000 20,045,390 2.9843 1.710 1.710 1.721 1.517 1.737 12,217,705 1.6407 5.78%
2008-11-06 0 2.940 2.930 2.940 2.900 3.120 3,064,695 9,034,175 2.9478 1.616 1.611 1.616 1.594 1.715 5,574,444 1.6206 -9.26%
2008-11-05 0 3.240 3.230 3.240 3.200 3.600 4,772,000 16,103,380 3.3746 1.781 1.776 1.781 1.759 1.979 8,679,900 1.8552 -2.11%
2008-11-04 0 3.310 3.310 3.350 3.280 3.480 2,728,000 9,211,880 3.3768 1.820 1.820 1.842 1.803 1.913 4,962,021 1.8565 -2.65%
2008-11-03 0 3.400 3.400 3.440 3.170 3.570 8,646,000 29,285,800 3.3872 1.869 1.869 1.891 1.743 1.963 15,726,407 1.8622 9.32%
2008-10-31 0 3.110 3.050 3.110 2.980 3.270 6,676,000 20,781,880 3.1129 1.710 1.677 1.710 1.638 1.798 12,143,129 1.7114 -5.18%
2008-10-30 0 3.280 3.200 3.280 2.690 3.550 21,013,000 63,407,009 3.0175 1.803 1.759 1.803 1.479 1.952 38,221,025 1.6590 21.48%
2008-10-29 0 2.700 2.680 2.700 2.560 3.000 19,852,000 55,094,520 2.7753 1.484 1.473 1.484 1.407 1.649 36,109,256 1.5258 13.92%
2008-10-28 0 2.370 2.370 2.400 2.120 2.470 10,557,407 24,706,590 2.3402 1.303 1.303 1.319 1.166 1.358 19,203,109 1.2866 8.72%
2008-10-27 0 2.180 2.180 2.200 1.950 2.250 11,584,000 24,961,520 2.1548 1.199 1.199 1.210 1.072 1.237 21,070,402 1.1847 -1.80%
2008-10-24 0 2.220 2.210 2.220 2.170 2.500 6,200,000 14,144,640 2.2814 1.221 1.215 1.221 1.193 1.374 11,277,321 1.2543 -13.95%
2008-10-23 0 2.580 2.570 2.580 2.540 2.800 9,242,000 24,161,520 2.6143 1.418 1.413 1.418 1.396 1.539 16,810,485 1.4373 -9.79%
2008-10-22 0 2.860 2.860 2.880 2.740 3.200 6,122,000 17,758,220 2.9007 1.572 1.572 1.583 1.506 1.759 11,135,445 1.5947 -9.78%
2008-10-21 0 3.170 3.170 3.180 3.080 3.590 7,022,000 22,556,040 3.2122 1.743 1.743 1.748 1.693 1.974 12,772,476 1.7660 -9.43%
2008-10-20 0 3.500 3.500 3.570 2.620 3.580 29,766,000 94,208,200 3.1650 1.924 1.924 1.963 1.440 1.968 54,142,057 1.7400 28.68%
2008-10-17 0 2.720 2.700 2.720 2.530 2.800 18,264,000 48,472,640 2.6540 1.495 1.484 1.495 1.391 1.539 33,220,806 1.4591 0.74%
2008-10-16 0 2.700 2.700 2.720 2.250 2.700 20,290,400 49,468,964 2.4380 1.484 1.484 1.495 1.237 1.484 36,906,672 1.3404 8.43%
2008-10-15 0 2.490 2.460 2.490 2.370 2.570 9,531,000 23,503,240 2.4660 1.369 1.352 1.369 1.303 1.413 17,336,153 1.3557 -0.40%
2008-10-14 0 2.500 2.470 2.500 2.370 2.750 12,009,000 30,276,620 2.5212 1.374 1.358 1.374 1.303 1.512 21,843,444 1.3861 -2.72%
2008-10-13 0 2.570 2.570 2.580 2.040 2.600 18,037,050 41,806,093 2.3178 1.413 1.413 1.418 1.122 1.429 32,808,002 1.2743 22.97%
2008-10-10 0 2.090 2.090 2.100 1.950 2.130 13,209,300 27,147,040 2.0551 1.149 1.149 1.155 1.072 1.171 24,026,697 1.1299 -10.68%
2008-10-09 0 2.340 2.320 2.340 1.900 2.400 16,897,050 34,582,775 2.0467 1.286 1.275 1.286 1.045 1.319 30,734,430 1.1252 13.59%
2008-10-08 0 2.060 2.060 2.070 1.940 2.180 16,654,000 34,262,660 2.0573 1.133 1.133 1.138 1.067 1.199 30,292,341 1.1311 -10.82%
2008-10-06 0 2.310 2.280 2.310 2.270 2.520 6,465,000 15,350,540 2.3744 1.270 1.253 1.270 1.248 1.385 11,759,336 1.3054 -11.15%
2008-10-03 0 2.600 2.570 2.600 2.480 2.730 12,528,000 32,238,180 2.5733 1.429 1.413 1.429 1.363 1.501 22,787,465 1.4147 -0.38%
2008-10-02 0 2.610 2.610 2.620 2.170 2.610 22,272,000 54,330,754 2.4394 1.435 1.435 1.440 1.193 1.435 40,511,049 1.3411 8.75%
2008-09-30 0 2.400 2.350 2.400 2.060 2.400 10,607,500 23,731,720 2.2373 1.319 1.292 1.319 1.133 1.319 19,294,224 1.2300 2.78%
2008-09-29 0 2.400 2.390 2.400 2.310 2.510 9,812,000 23,344,480 2.3792 1.284 1.278 1.284 1.236 1.343 18,344,090 1.2726 -6.61%
2008-09-26 0 2.570 2.560 2.570 2.530 2.750 8,812,000 22,672,480 2.5729 1.375 1.369 1.375 1.353 1.471 16,474,533 1.3762 -4.10%
2008-09-25 0 2.680 2.650 2.680 2.460 2.680 11,794,000 30,979,640 2.6267 1.433 1.417 1.433 1.316 1.433 22,049,551 1.4050 7.20%
2008-09-24 0 2.500 2.480 2.500 2.460 2.750 18,730,000 47,995,180 2.5625 1.337 1.327 1.337 1.316 1.471 35,016,796 1.3706 -5.66%
2008-09-23 0 2.650 2.640 2.650 2.650 2.930 10,886,464 29,778,510 2.7354 1.417 1.412 1.417 1.417 1.567 20,352,861 1.4631 -13.40%
2008-09-22 0 3.060 3.060 3.070 2.950 3.160 4,849,000 14,685,730 3.0286 1.637 1.637 1.642 1.578 1.690 9,065,480 1.6200 -2.55%
2008-09-19 0 3.140 3.140 3.150 3.020 3.480 12,091,857 38,312,368 3.1684 1.680 1.680 1.685 1.615 1.861 22,606,412 1.6948 -2.48%
2008-09-18 0 3.220 3.220 3.230 2.780 3.280 13,567,536 40,289,380 2.9695 1.722 1.722 1.728 1.487 1.754 25,365,277 1.5884 0.94%
2008-09-17 0 3.190 3.190 3.210 3.180 3.450 3,990,000 13,011,500 3.2610 1.706 1.706 1.717 1.701 1.845 7,459,531 1.7443 -5.06%
2008-09-16 0 3.360 3.360 3.390 3.010 3.700 12,061,465 38,916,602 3.2265 1.797 1.797 1.813 1.610 1.979 22,549,592 1.7258 -0.59%
2008-09-12 0 3.380 3.370 3.380 3.170 3.390 3,576,000 11,825,800 3.3070 1.808 1.803 1.808 1.696 1.813 6,685,535 1.7689 4.97%
2008-09-11 0 3.220 3.210 3.220 3.170 3.250 2,754,945 8,798,342 3.1937 1.722 1.717 1.722 1.696 1.738 5,150,526 1.7082 -1.23%
2008-09-10 0 3.260 3.260 3.270 3.160 3.330 3,489,446 11,343,635 3.2508 1.744 1.744 1.749 1.690 1.781 6,523,717 1.7388 -3.26%
2008-09-09 0 3.370 3.370 3.420 3.330 3.520 4,768,000 16,081,800 3.3729 1.803 1.803 1.829 1.781 1.883 8,914,046 1.8041 -4.26%
2008-09-08 0 3.520 3.520 3.550 3.500 3.600 3,477,625 12,329,323 3.5453 1.883 1.883 1.899 1.872 1.926 6,501,617 1.8963 3.23%
2008-09-05 0 3.410 3.410 3.430 3.370 3.560 5,479,000 18,770,598 3.4259 1.824 1.824 1.835 1.803 1.904 10,243,301 1.8325 -9.55%
2008-09-04 0 3.770 3.770 3.780 3.730 3.880 2,126,000 8,054,040 3.7884 2.017 2.017 2.022 1.995 2.075 3,974,677 2.0263 -1.82%
2008-09-03 0 3.840 3.830 3.840 3.730 3.920 7,284,766 27,994,941 3.8429 2.054 2.049 2.054 1.995 2.097 13,619,283 2.0555 3.23%
2008-09-02 0 3.720 3.690 3.720 3.610 3.820 3,674,000 13,651,580 3.7157 1.990 1.974 1.990 1.931 2.043 6,868,751 1.9875 -1.06%
2008-09-01 0 3.760 3.760 3.770 3.760 3.950 7,634,000 29,058,800 3.8065 2.011 2.011 2.017 2.011 2.113 14,272,195 2.0360 -6.00%
2008-08-29 0 4.000 4.000 4.010 3.550 4.010 18,557,000 71,369,170 3.8459 2.140 2.140 2.145 1.899 2.145 34,693,363 2.0571 12.68%
2008-08-28 0 3.550 3.550 3.580 3.420 3.610 14,889,540 51,976,707 3.4908 1.899 1.899 1.915 1.829 1.931 27,836,838 1.8672 2.90%
2008-08-27 0 3.450 3.450 3.460 3.180 3.450 9,978,000 33,222,740 3.3296 1.845 1.845 1.851 1.701 1.845 18,654,436 1.7810 7.14%
2008-08-26 0 3.220 3.220 3.260 3.140 3.270 7,234,000 23,083,420 3.1910 1.722 1.722 1.744 1.680 1.749 13,524,373 1.7068 -1.83%
2008-08-25 0 3.280 3.280 3.290 3.080 3.300 6,032,000 19,196,180 3.1824 1.754 1.754 1.760 1.647 1.765 11,277,166 1.7022 8.61%
2008-08-21 0 3.020 3.020 3.030 3.000 3.110 7,514,000 22,825,440 3.0377 1.615 1.615 1.621 1.605 1.663 14,047,849 1.6248 -2.89%
2008-08-20 0 3.110 3.110 3.130 3.080 3.200 12,824,000 40,233,840 3.1374 1.663 1.663 1.674 1.647 1.712 23,975,194 1.6781 -1.58%
2008-08-19 0 3.160 3.160 3.180 3.150 3.310 4,456,000 14,265,420 3.2014 1.690 1.690 1.701 1.685 1.770 8,330,744 1.7124 -4.82%
2008-08-18 0 3.320 3.310 3.320 3.310 3.500 3,563,900 11,925,078 3.3461 1.776 1.770 1.776 1.770 1.872 6,662,913 1.7898 -5.68%
2008-08-15 0 3.520 3.500 3.520 3.480 3.630 4,268,000 15,141,060 3.5476 1.883 1.872 1.883 1.861 1.942 7,979,268 1.8976 -2.76%
2008-08-14 0 3.620 3.610 3.620 3.500 3.620 2,726,000 9,751,680 3.5773 1.936 1.931 1.936 1.872 1.936 5,096,411 1.9134 3.72%
2008-08-13 0 3.490 3.480 3.490 3.470 3.650 3,462,000 12,277,820 3.5465 1.867 1.861 1.867 1.856 1.952 6,472,405 1.8969 -3.59%
2008-08-12 0 3.620 3.620 3.670 3.310 3.680 16,435,300 58,199,702 3.5411 1.936 1.936 1.963 1.770 1.968 30,726,724 1.8941 7.42%
2008-08-11 0 3.370 3.330 3.370 3.300 3.550 10,326,400 35,014,176 3.3907 1.803 1.781 1.803 1.765 1.899 19,305,790 1.8137 -5.34%
2008-08-08 0 3.560 3.560 3.570 3.420 3.620 13,580,457 48,824,442 3.5952 1.904 1.904 1.910 1.829 1.936 25,389,434 1.9230 -3.52%
2008-08-07 0 3.690 3.680 3.700 3.640 3.990 9,593,600 36,230,540 3.7765 1.974 1.968 1.979 1.947 2.134 17,935,779 2.0200 -5.14%
2008-08-05 0 3.890 3.890 3.900 3.860 4.100 7,032,000 27,645,520 3.9314 2.081 2.081 2.086 2.065 2.193 13,146,722 2.1028 -5.12%
2008-08-04 0 4.100 4.090 4.100 4.050 4.140 1,658,000 6,811,860 4.1085 2.193 2.188 2.193 2.166 2.214 3,099,725 2.1976 0.00%
2008-08-01 0 4.100 4.100 4.130 4.020 4.150 5,834,000 23,763,560 4.0733 2.193 2.193 2.209 2.150 2.220 10,906,993 2.1787 -0.97%
2008-07-31 0 4.140 4.110 4.140 4.050 4.220 6,325,496 26,287,464 4.1558 2.214 2.198 2.214 2.166 2.257 11,825,873 2.2229 -0.96%
2008-07-30 0 4.180 4.180 4.200 4.180 4.300 3,986,000 16,805,980 4.2163 2.236 2.236 2.247 2.236 2.300 7,452,053 2.2552 0.72%
2008-07-29 0 4.150 4.150 4.200 4.150 4.230 5,113,000 21,319,230 4.1696 2.220 2.220 2.247 2.220 2.263 9,559,043 2.2303 -4.16%
2008-07-28 0 4.330 4.330 4.350 4.330 4.700 3,024,000 13,365,800 4.4199 2.316 2.316 2.327 2.316 2.514 5,653,539 2.3641 -5.66%
2008-07-25 0 4.590 4.590 4.600 4.480 4.740 11,140,000 51,356,342 4.6101 2.455 2.455 2.460 2.396 2.535 20,826,861 2.4659 -4.38%
2008-07-24 0 4.800 4.790 4.800 4.730 4.880 7,346,000 35,286,620 4.8035 2.567 2.562 2.567 2.530 2.610 13,733,763 2.5693 0.00%
2008-07-23 0 4.800 4.800 4.810 4.600 4.840 10,485,000 49,984,110 4.7672 2.567 2.567 2.573 2.460 2.589 19,602,301 2.5499 1.91%
2008-07-22 0 4.710 4.690 4.710 4.590 4.750 5,193,000 24,288,140 4.6771 2.519 2.509 2.519 2.455 2.541 9,708,608 2.5017 0.43%
2008-07-21 0 4.690 4.680 4.690 4.550 4.890 19,370,078 91,364,786 4.7168 2.509 2.503 2.509 2.434 2.616 36,213,458 2.5230 6.11%
2008-07-18 0 4.420 4.420 4.430 4.300 4.450 10,540,000 46,291,752 4.3920 2.364 2.364 2.370 2.300 2.380 19,705,127 2.3492 2.79%
2008-07-17 0 4.300 4.300 4.320 4.250 4.350 6,288,000 26,939,300 4.2842 2.300 2.300 2.311 2.273 2.327 11,755,772 2.2916 4.62%
2008-07-16 0 4.110 4.110 4.130 4.060 4.170 3,785,000 15,590,150 4.1189 2.198 2.198 2.209 2.172 2.230 7,076,272 2.2032 -1.67%
2008-07-15 0 4.180 4.150 4.180 4.110 4.460 9,388,000 39,560,200 4.2139 2.236 2.220 2.236 2.198 2.386 17,551,398 2.2540 -7.32%
2008-07-14 0 4.510 4.500 4.510 4.470 4.720 6,756,000 30,812,280 4.5607 2.412 2.407 2.412 2.391 2.525 12,630,725 2.4395 -5.05%
2008-07-11 0 4.750 4.740 4.750 4.400 4.760 11,220,730 51,386,562 4.5796 2.541 2.535 2.541 2.353 2.546 20,977,790 2.4496 6.26%
2008-07-10 0 4.470 4.460 4.470 4.400 4.550 11,453,585 51,158,234 4.4666 2.391 2.386 2.391 2.353 2.434 21,413,126 2.3891 -2.40%
2008-07-09 0 4.580 4.570 4.590 4.500 4.940 9,854,310 46,505,316 4.7193 2.450 2.444 2.455 2.407 2.642 18,423,191 2.5243 -2.14%
2008-07-08 0 4.680 4.680 4.700 4.640 5.050 5,490,700 26,140,231 4.7608 2.503 2.503 2.514 2.482 2.701 10,265,175 2.5465 -9.13%
2008-07-07 0 5.150 5.130 5.150 4.850 5.190 3,920,000 19,700,280 5.0256 2.755 2.744 2.755 2.594 2.776 7,328,662 2.6881 2.79%
2008-07-04 0 5.010 4.990 5.010 4.720 5.010 9,011,000 44,106,590 4.8947 2.680 2.669 2.680 2.525 2.680 16,846,575 2.6181 6.37%
2008-07-03 0 4.710 4.720 4.730 4.190 4.820 11,857,938 54,784,786 4.6201 2.519 2.525 2.530 2.241 2.578 22,169,087 2.4712 7.53%
2008-07-02 0 4.380 4.380 4.400 4.380 4.830 10,255,700 47,093,603 4.5919 2.343 2.343 2.353 2.343 2.584 19,173,612 2.4562 -9.50%
2008-06-30 0 4.840 4.810 4.840 4.770 5.130 7,366,000 35,815,260 4.8622 2.589 2.573 2.589 2.551 2.744 13,771,154 2.6007 -1.83%
2008-06-27 0 4.930 4.930 4.950 4.870 5.200 13,722,000 67,702,940 4.9339 2.637 2.637 2.648 2.605 2.781 25,654,056 2.6391 -8.02%
2008-06-26 0 5.360 5.360 5.370 5.300 5.650 7,720,500 42,268,845 5.4749 2.867 2.867 2.872 2.835 3.022 14,433,912 2.9284 -0.74%
2008-06-25 0 5.400 5.390 5.400 5.310 5.490 6,681,600 36,080,644 5.4000 2.888 2.883 2.888 2.840 2.937 12,491,630 2.8884 1.69%
2008-06-24 0 5.310 5.300 5.310 5.300 6.000 12,918,000 70,747,240 5.4766 2.840 2.835 2.840 2.835 3.209 24,150,933 2.9294 -11.50%
2008-06-23 0 6.000 5.980 6.000 5.780 6.000 7,786,000 46,631,690 5.9892 3.209 3.199 3.209 3.092 3.209 14,556,368 3.2035 -1.64%
2008-06-20 0 6.100 6.090 6.100 6.060 6.450 6,290,000 39,654,732 6.3044 3.263 3.257 3.263 3.241 3.450 11,759,511 3.3721 -3.63%
2008-06-19 0 6.330 6.330 6.340 6.300 6.500 3,126,000 19,979,080 6.3913 3.386 3.386 3.391 3.370 3.477 5,844,234 3.4186 -4.09%
2008-06-18 0 6.600 6.580 6.600 6.390 6.690 4,811,000 31,434,620 6.5339 3.530 3.520 3.530 3.418 3.578 8,994,437 3.4949 1.23%
2008-06-17 0 6.520 6.510 6.520 6.500 6.760 4,088,000 26,889,580 6.5777 3.487 3.482 3.487 3.477 3.616 7,642,748 3.5183 -4.40%
2008-06-16 0 6.820 6.760 6.820 6.500 6.820 6,688,285 44,731,384 6.6880 3.648 3.616 3.648 3.477 3.648 12,504,128 3.5773 6.73%
2008-06-13 0 6.390 6.350 6.390 6.250 6.650 11,889,000 77,042,718 6.4802 3.418 3.397 3.418 3.343 3.557 22,227,159 3.4662 -1.69%
2008-06-12 0 6.500 6.500 6.530 6.400 6.800 14,662,000 95,269,960 6.4977 3.477 3.477 3.493 3.423 3.637 27,411,440 3.4756 -8.06%
2008-06-11 0 7.070 7.060 7.070 6.990 7.190 4,094,000 28,954,700 7.0725 3.782 3.776 3.782 3.739 3.846 7,653,965 3.7830 -1.67%
2008-06-10 0 7.190 7.150 7.190 6.910 7.350 14,584,000 103,118,600 7.0707 3.846 3.824 3.846 3.696 3.931 27,265,614 3.7820 -5.64%
2008-06-06 0 7.620 7.620 7.650 7.460 7.700 6,266,000 47,608,980 7.5980 4.076 4.076 4.092 3.990 4.119 11,714,642 4.0641 2.01%
2008-06-05 0 7.470 7.470 7.480 7.440 7.690 4,544,600 34,170,240 7.5189 3.996 3.996 4.001 3.980 4.113 8,496,387 4.0217 -2.10%
2008-06-04 0 7.630 7.630 7.700 7.530 7.770 5,334,000 40,961,920 7.6794 4.081 4.081 4.119 4.028 4.156 9,972,215 4.1076 -0.52%
2008-06-03 0 7.670 7.600 7.670 7.500 7.690 4,130,000 31,366,244 7.5947 4.103 4.065 4.103 4.012 4.113 7,721,269 4.0623 -0.90%
2008-06-02 0 7.740 7.720 7.740 7.420 7.800 7,309,932 55,921,512 7.6501 4.140 4.129 4.140 3.969 4.172 13,666,332 4.0919 3.75%
2008-05-30 0 7.460 7.450 7.460 7.440 7.690 7,954,000 59,913,988 7.5326 3.990 3.985 3.990 3.980 4.113 14,870,454 4.0291 -1.45%
2008-05-29 0 7.570 7.560 7.570 7.140 7.660 18,050,000 134,891,020 7.4732 4.049 4.044 4.049 3.819 4.097 33,745,497 3.9973 6.47%
2008-05-28 0 7.110 7.110 7.140 7.030 7.300 8,872,000 63,541,180 7.1620 3.803 3.803 3.819 3.760 3.905 16,586,707 3.8308 -0.70%
2008-05-27 0 7.160 7.150 7.160 7.100 7.510 13,258,000 96,811,560 7.3021 3.830 3.824 3.830 3.798 4.017 24,786,582 3.9058 -2.19%
2008-05-26 0 7.320 7.320 7.340 7.200 7.680 7,819,000 58,527,760 7.4853 3.915 3.915 3.926 3.851 4.108 14,618,063 4.0038 -0.81%
2008-05-23 0 7.380 7.370 7.380 7.360 7.900 12,256,250 93,266,550 7.6097 3.947 3.942 3.947 3.937 4.226 22,913,754 4.0703 -4.65%
2008-05-22 0 7.740 7.720 7.760 7.610 8.000 13,948,000 109,104,212 7.8222 4.140 4.129 4.151 4.070 4.279 26,076,576 4.1840 -5.03%
2008-05-21 0 8.150 8.140 8.150 8.030 8.300 11,742,799 95,823,022 8.1602 4.359 4.354 4.359 4.295 4.440 21,953,828 4.3648 -2.86%
2008-05-20 0 8.390 8.380 8.390 8.320 8.890 7,526,360 63,624,170 8.4535 4.488 4.482 4.488 4.450 4.755 14,070,956 4.5217 -5.30%
2008-05-19 0 8.860 8.860 8.890 8.800 9.190 5,167,018 46,329,221 8.9663 4.739 4.739 4.755 4.707 4.916 9,660,033 4.7960 -0.34%
2008-05-16 0 8.890 8.880 8.890 8.490 8.940 6,699,000 58,575,540 8.7439 4.755 4.750 4.755 4.541 4.782 12,524,160 4.6770 5.21%
2008-05-15 0 8.450 8.430 8.470 8.330 8.640 3,358,000 28,412,560 8.4612 4.520 4.509 4.530 4.456 4.621 6,277,971 4.5258 0.36%
2008-05-14 0 8.420 8.410 8.420 8.300 8.680 15,369,330 129,999,478 8.4584 4.504 4.498 4.504 4.440 4.643 28,733,833 4.5243 -3.00%
2008-05-13 0 8.680 8.660 8.680 8.200 8.690 4,567,950 38,895,392 8.5148 4.643 4.632 4.643 4.386 4.648 8,540,041 4.5545 1.17%
2008-05-09 0 8.580 8.570 8.580 8.380 9.100 13,302,690 114,797,528 8.6296 4.589 4.584 4.589 4.482 4.867 24,870,132 4.6159 -2.72%
2008-05-08 0 9.130 9.140 9.200 8.650 9.280 10,435,069 95,054,457 9.1091 4.718 4.723 4.754 4.470 4.795 20,194,641 4.7069 0.66%
2008-05-07 0 9.070 9.060 9.070 9.060 9.850 12,141,000 114,976,890 9.4701 4.687 4.682 4.687 4.682 5.090 23,496,073 4.8935 -4.43%
2008-05-06 0 9.490 9.490 9.500 9.210 9.700 11,977,000 113,903,800 9.5102 4.904 4.904 4.909 4.759 5.012 23,178,689 4.9142 -0.11%
2008-05-05 0 9.500 9.490 9.500 9.160 9.690 10,018,000 95,287,612 9.5116 4.909 4.904 4.909 4.733 5.007 19,387,502 4.9149 5.56%
2008-05-02 0 9.000 8.990 9.000 8.270 9.250 17,210,361 152,874,705 8.8827 4.651 4.645 4.651 4.273 4.780 33,306,638 4.5899 11.11%
2008-04-30 0 8.100 8.090 8.100 8.060 8.300 7,828,446 63,669,986 8.1332 4.185 4.180 4.185 4.165 4.289 15,150,131 4.2026 -1.94%
2008-04-29 0 8.260 8.220 8.270 8.050 8.280 5,288,473 43,367,331 8.2004 4.268 4.247 4.273 4.160 4.278 10,234,606 4.2373 0.12%
2008-04-28 0 8.250 8.210 8.240 8.040 8.610 6,609,000 54,465,810 8.2412 4.263 4.242 4.258 4.154 4.449 12,790,178 4.2584 -3.40%
2008-04-25 0 8.540 8.530 8.540 8.530 8.900 6,206,000 53,973,360 8.6970 4.413 4.408 4.413 4.408 4.599 12,010,265 4.4939 -4.04%
2008-04-24 0 8.900 8.830 8.880 8.400 9.000 9,303,437 81,571,650 8.7679 4.599 4.563 4.589 4.340 4.651 18,004,632 4.5306 7.88%
2008-04-23 0 8.250 8.240 8.250 7.850 8.500 7,427,000 61,982,500 8.3456 4.263 4.258 4.263 4.056 4.392 14,373,226 4.3124 2.36%
2008-04-22 0 8.060 8.050 8.060 7.780 8.400 4,596,049 36,364,442 7.9121 4.165 4.160 4.165 4.020 4.340 8,894,581 4.0884 -0.98%
2008-04-21 0 8.140 8.150 8.170 7.820 8.170 9,074,222 72,504,222 7.9901 4.206 4.211 4.222 4.041 4.222 17,561,040 4.1287 7.53%
2008-04-18 0 7.570 7.550 7.570 7.110 7.660 9,188,000 68,627,270 7.4692 3.912 3.901 3.912 3.674 3.958 17,781,230 3.8595 6.32%
2008-04-17 0 7.120 7.110 7.120 7.060 7.280 4,571,000 32,707,200 7.1554 3.679 3.674 3.679 3.648 3.762 8,846,104 3.6974 1.42%
2008-04-16 0 7.020 7.010 7.040 6.980 7.250 3,937,583 27,909,876 7.0881 3.627 3.622 3.638 3.607 3.746 7,620,273 3.6626 -0.43%
2008-04-15 0 7.050 7.050 7.060 6.940 7.450 10,219,000 72,465,110 7.0912 3.643 3.643 3.648 3.586 3.850 19,776,490 3.6642 -4.21%
2008-04-14 0 7.360 7.360 7.370 7.350 7.750 5,562,000 41,298,640 7.4251 3.803 3.803 3.808 3.798 4.005 10,763,953 3.8368 -5.88%
2008-04-11 0 7.820 7.790 7.800 7.750 8.020 3,503,000 27,369,050 7.8130 4.041 4.025 4.030 4.005 4.144 6,779,239 4.0372 -1.64%
2008-04-10 0 7.950 7.900 7.950 7.500 7.970 4,662,000 35,823,654 7.6842 4.108 4.082 4.108 3.875 4.118 9,022,213 3.9706 2.58%
2008-04-09 0 7.750 7.750 7.760 7.700 8.230 7,550,000 59,809,290 7.9218 4.005 4.005 4.010 3.979 4.253 14,611,263 4.0934 -5.26%
2008-04-08 0 8.180 8.190 8.200 8.020 8.690 10,080,000 83,089,340 8.2430 4.227 4.232 4.237 4.144 4.490 19,507,488 4.2594 -5.87%
2008-04-07 0 8.690 8.690 8.700 8.410 8.780 6,900,000 59,786,800 8.6648 4.490 4.490 4.496 4.346 4.537 13,353,340 4.4773 0.00%
2008-04-03 0 8.690 8.660 8.700 8.460 8.860 7,823,330 67,920,170 8.6817 4.490 4.475 4.496 4.371 4.578 15,140,230 4.4861 -0.11%
2008-04-02 0 8.700 8.670 8.700 8.300 9.000 18,685,600 162,063,136 8.6732 4.496 4.480 4.496 4.289 4.651 36,161,619 4.4816 9.16%
2008-04-01 0 7.970 7.970 8.000 7.660 8.180 7,290,000 57,698,180 7.9147 4.118 4.118 4.134 3.958 4.227 14,108,094 4.0897 3.51%
2008-03-31 0 7.700 7.690 7.700 7.630 8.180 7,012,200 55,086,380 7.8558 3.979 3.974 3.979 3.943 4.227 13,570,477 4.0593 -3.51%
2008-03-28 0 7.980 7.980 8.000 7.680 8.030 7,654,199 60,227,952 7.8686 4.123 4.123 4.134 3.968 4.149 14,812,916 4.0659 2.18%
2008-03-27 0 7.810 7.750 7.800 7.510 7.890 3,755,730 29,052,552 7.7355 4.036 4.005 4.030 3.881 4.077 7,268,339 3.9971 0.00%
2008-03-26 0 7.810 7.810 7.880 7.370 8.020 15,618,613 119,499,941 7.6511 4.036 4.036 4.072 3.808 4.144 30,226,181 3.9535 6.11%
2008-03-25 0 7.360 7.360 7.380 7.030 7.400 15,311,514 111,773,720 7.3000 3.803 3.803 3.813 3.633 3.824 29,631,863 3.7721 6.05%
2008-03-20 0 6.940 6.900 6.950 6.750 7.500 10,654,625 75,013,583 7.0405 3.586 3.565 3.591 3.488 3.875 20,619,541 3.6380 -12.04%
2008-03-19 0 7.890 7.850 7.890 7.590 8.410 21,671,800 175,142,500 8.0816 4.077 4.056 4.077 3.922 4.346 41,940,713 4.1760 0.51%
2008-03-18 0 7.850 7.840 7.850 6.840 7.890 15,131,049 109,594,030 7.2430 4.056 4.051 4.056 3.534 4.077 29,282,615 3.7426 13.77%
2008-03-17 0 6.900 7.000 7.020 6.800 7.700 29,026,600 200,469,300 6.9064 3.565 3.617 3.627 3.514 3.979 56,174,212 3.5687 -13.97%
2008-03-14 0 8.020 7.950 7.960 7.960 9.000 13,729,000 113,608,750 8.2751 4.144 4.108 4.113 4.113 4.651 26,569,276 4.2759 -9.58%
2008-03-13 0 8.870 8.770 8.800 8.640 9.350 8,805,100 78,338,995 8.8970 4.583 4.532 4.547 4.465 4.831 17,040,217 4.5973 -7.22%
2008-03-12 0 9.560 9.550 9.560 8.800 9.960 14,280,000 136,650,580 9.5694 4.940 4.935 4.940 4.547 5.147 27,635,608 4.9447 2.80%
2008-03-11 0 9.300 9.260 9.300 8.640 9.600 12,772,400 117,606,580 9.2079 4.806 4.785 4.806 4.465 4.961 24,718,000 4.7579 4.38%
2008-03-10 0 8.910 8.900 8.930 8.580 8.930 10,716,000 92,806,180 8.6605 4.604 4.599 4.614 4.433 4.614 20,738,318 4.4751 -0.67%
2008-03-07 0 8.970 8.950 8.970 8.770 9.180 11,926,392 106,275,122 8.9109 4.635 4.625 4.635 4.532 4.744 23,080,749 4.6045 -4.88%
2008-03-06 0 9.430 9.420 9.430 9.400 9.950 7,064,000 67,675,940 9.5804 4.873 4.868 4.873 4.857 5.141 13,670,724 4.9504 -3.58%
2008-03-05 0 9.780 9.790 9.820 9.610 10.10 8,234,760 80,518,144 9.7778 5.054 5.059 5.074 4.966 5.219 15,936,457 5.0524 -1.91%
2008-03-04 0 9.970 9.960 9.970 9.910 10.34 5,362,000 53,907,020 10.054 5.152 5.147 5.152 5.121 5.343 10,376,900 5.1949 -1.68%
2008-03-03 0 10.14 10.10 10.16 9.990 10.38 15,792,000 160,340,643 10.153 5.240 5.219 5.250 5.162 5.364 30,561,731 5.2465 -5.23%
2008-02-29 0 10.70 10.74 10.76 10.56 11.02 7,151,000 77,634,900 10.857 5.529 5.550 5.560 5.457 5.694 13,839,092 5.6098 -2.55%
2008-02-28 0 10.98 10.96 10.98 10.90 11.32 13,490,468 150,573,781 11.161 5.674 5.663 5.674 5.632 5.849 26,107,653 5.7674 0.55%
2008-02-27 0 10.92 10.92 10.96 10.32 11.22 26,403,200 284,837,704 10.788 5.643 5.643 5.663 5.333 5.798 51,097,233 5.5744 8.98%
2008-02-26 0 10.02 10.00 10.02 9.530 10.04 12,809,000 125,386,220 9.7889 5.178 5.167 5.178 4.924 5.188 24,788,831 5.0582 6.03%
2008-02-25 0 9.450 9.430 9.440 9.340 10.30 18,200,000 175,504,560 9.6431 4.883 4.873 4.878 4.826 5.322 35,221,854 4.9828 -6.44%
2008-02-22 0 10.10 10.10 10.12 9.640 10.70 24,818,000 251,020,620 10.114 5.219 5.219 5.229 4.981 5.529 48,029,449 5.2264 -6.31%
2008-02-21 0 10.78 10.78 10.80 10.60 11.30 5,398,000 58,595,938 10.855 5.570 5.570 5.581 5.477 5.839 10,446,570 5.6091 -3.58%
2008-02-20 0 11.18 11.18 11.20 10.96 11.70 8,517,000 96,051,196 11.278 5.777 5.777 5.787 5.663 6.046 16,482,666 5.8274 0.36%
2008-02-19 0 11.14 11.12 11.14 11.00 11.28 2,728,115 30,479,775 11.172 5.756 5.746 5.756 5.684 5.829 5,279,630 5.7731 1.46%
2008-02-18 0 10.98 10.98 11.06 10.92 11.42 5,470,865 61,243,987 11.195 5.674 5.674 5.715 5.643 5.901 10,587,583 5.7845 -0.36%
2008-02-15 0 11.02 11.00 11.02 10.70 11.12 8,495,850 93,461,003 11.001 5.694 5.684 5.694 5.529 5.746 16,441,735 5.6844 0.55%
2008-02-14 0 10.96 10.94 10.96 10.96 11.40 10,925,000 120,925,858 11.069 5.663 5.653 5.663 5.663 5.891 21,142,789 5.7195 2.43%
2008-02-13 0 10.70 10.68 10.78 10.56 10.84 11,923,000 128,029,740 10.738 5.529 5.519 5.570 5.457 5.601 23,074,185 5.5486 3.88%
2008-02-12 0 10.30 10.30 10.42 10.24 10.78 8,757,762 92,424,341 10.553 5.322 5.322 5.384 5.291 5.570 16,948,605 5.4532 0.59%
2008-02-11 0 10.24 10.22 10.24 10.22 11.18 10,925,527 114,089,334 10.442 5.291 5.281 5.291 5.281 5.777 21,143,808 5.3959 -8.24%
2008-02-06 0 11.16 11.08 11.10 11.10 11.54 11,738,098 133,649,651 11.386 5.767 5.725 5.736 5.736 5.963 22,716,350 5.8834 -6.69%
2008-02-05 0 11.96 11.90 11.92 11.20 11.98 9,789,961 113,989,099 11.643 6.180 6.149 6.159 5.787 6.190 18,946,185 6.0165 5.47%
2008-02-04 0 11.34 11.32 11.40 10.88 11.50 21,702,000 245,235,240 11.300 5.860 5.849 5.891 5.622 5.942 41,999,158 5.8391 7.39%
2008-02-01 0 10.56 10.56 10.58 10.24 11.74 27,449,000 293,542,580 10.694 5.457 5.457 5.467 5.291 6.066 53,121,135 5.5259 -7.69%
2008-01-31 0 11.44 11.42 11.60 11.30 12.64 17,224,000 206,855,360 12.010 5.911 5.901 5.994 5.839 6.531 33,333,033 6.2057 -4.98%
2008-01-30 0 12.04 12.02 12.04 12.00 12.96 8,276,000 102,937,616 12.438 6.221 6.211 6.221 6.201 6.697 16,016,267 6.4271 -5.05%
2008-01-29 0 12.68 12.62 12.66 12.46 13.22 11,315,000 144,168,319 12.741 6.552 6.521 6.542 6.438 6.831 21,897,543 6.5838 -2.16%
2008-01-28 0 12.96 12.82 12.96 12.46 13.54 10,669,500 137,205,340 12.860 6.697 6.624 6.697 6.438 6.996 20,648,328 6.6449 -0.31%
2008-01-25 0 13.00 12.98 13.00 12.42 13.10 11,149,511 142,023,413 12.738 6.717 6.707 6.717 6.418 6.769 21,577,277 6.5821 10.17%
2008-01-24 0 11.80 11.78 11.90 11.70 13.16 20,593,000 261,705,270 12.708 6.097 6.087 6.149 6.046 6.800 39,852,947 6.5668 -4.22%
2008-01-23 0 12.32 12.14 12.30 10.60 12.50 30,242,200 354,748,024 11.730 6.366 6.273 6.356 5.477 6.459 58,526,722 6.0613 18.46%
2008-01-22 0 10.40 10.42 10.48 10.34 11.54 26,674,700 287,700,900 10.786 5.374 5.384 5.415 5.343 5.963 51,622,658 5.5732 -15.86%
2008-01-21 0 12.36 12.32 12.36 12.24 13.38 8,575,816 110,747,175 12.914 6.387 6.366 6.387 6.325 6.914 16,596,491 6.6729 -8.17%
2008-01-18 0 13.46 13.44 13.46 12.60 13.60 19,332,240 257,352,966 13.312 6.955 6.945 6.955 6.511 7.027 37,413,040 6.8787 0.45%
2008-01-17 0 13.40 13.38 13.40 11.80 13.60 23,170,500 296,377,564 12.791 6.924 6.914 6.924 6.097 7.027 44,841,097 6.6095 6.86%
2008-01-16 0 12.54 12.54 12.56 12.34 13.92 34,076,500 440,399,468 12.924 6.480 6.480 6.490 6.376 7.193 65,947,115 6.6781 -12.92%
2008-01-15 0 14.40 14.32 14.38 13.70 14.50 12,757,800 179,889,114 14.100 7.441 7.399 7.431 7.079 7.493 24,689,745 7.2860 4.80%
2008-01-14 0 13.74 13.76 13.78 13.60 14.58 12,789,000 177,997,824 13.918 7.100 7.110 7.120 7.027 7.534 24,750,126 7.1918 -1.01%
2008-01-11 0 13.88 13.86 13.88 13.66 15.02 21,273,955 305,318,376 14.352 7.172 7.162 7.172 7.058 7.761 41,170,776 7.4159 0.14%
2008-01-10 0 13.86 13.80 13.86 13.68 15.00 16,678,000 241,902,520 14.504 7.162 7.131 7.162 7.069 7.751 32,276,378 7.4947 -5.20%
2008-01-09 0 14.62 14.68 14.70 14.00 15.28 20,891,802 308,941,523 14.788 7.555 7.586 7.596 7.234 7.896 40,431,208 7.6412 3.84%
2008-01-08 0 14.08 14.06 14.08 13.90 14.74 19,939,826 284,233,227 14.255 7.275 7.265 7.275 7.182 7.617 38,588,881 7.3657 4.76%
2008-01-07 0 13.44 13.44 13.46 12.52 13.70 9,746,000 129,783,120 13.317 6.945 6.945 6.955 6.469 7.079 18,861,109 6.8810 3.86%
2008-01-04 0 12.94 12.92 12.94 12.20 12.96 14,424,000 182,382,420 12.644 6.686 6.676 6.686 6.304 6.697 27,914,287 6.5337 7.12%
2008-01-03 0 12.08 12.08 12.10 11.90 12.10 5,460,000 65,687,000 12.031 6.242 6.242 6.252 6.149 6.252 10,566,556 6.2165 0.00%
2008-01-02 0 12.08 12.06 12.08 11.90 12.60 4,179,036 50,774,134 12.150 6.242 6.232 6.242 6.149 6.511 8,087,549 6.2781 -1.95%
2007-12-31 0 12.32 12.32 12.34 12.00 12.58 4,115,000 50,649,460 12.308 6.366 6.366 6.376 6.201 6.500 7,963,622 6.3601 4.41%
2007-12-28 0 11.80 11.82 11.86 11.20 11.98 2,546,000 29,805,520 11.707 6.097 6.108 6.128 5.787 6.190 4,927,189 6.0492 1.72%
2007-12-27 0 11.60 11.64 11.66 11.52 12.40 6,134,832 72,237,193 11.775 5.994 6.015 6.025 5.953 6.407 11,872,536 6.0844 -5.07%
2007-12-24 0 12.22 12.20 12.22 11.50 12.28 7,398,072 89,304,320 12.071 6.314 6.304 6.314 5.942 6.345 14,317,242 6.2375 7.38%
2007-12-21 0 11.38 11.38 11.40 10.64 11.40 9,143,000 100,272,865 10.967 5.880 5.880 5.891 5.498 5.891 17,694,143 5.6670 8.59%
2007-12-20 0 10.48 10.44 10.48 10.20 10.70 5,064,000 52,887,668 10.444 5.415 5.395 5.415 5.271 5.529 9,800,190 5.3966 4.38%
2007-12-19 0 10.04 10.02 10.04 9.840 10.54 4,912,000 49,890,348 10.157 5.188 5.178 5.188 5.085 5.446 9,506,030 5.2483 -2.90%
2007-12-18 0 10.34 10.34 10.36 9.300 10.40 12,862,000 128,935,260 10.025 5.343 5.343 5.353 4.806 5.374 24,891,400 5.1799 3.61%
2007-12-17 0 9.980 9.960 10.10 9.910 10.70 8,360,000 84,544,638 10.113 5.157 5.147 5.219 5.121 5.529 16,178,829 5.2256 -5.31%
2007-12-14 0 10.54 10.52 10.54 10.32 11.00 7,702,858 81,840,998 10.625 5.446 5.436 5.446 5.333 5.684 14,907,084 5.4901 -3.83%
2007-12-13 0 10.96 10.84 10.96 10.40 11.18 9,431,500 101,792,520 10.793 5.663 5.601 5.663 5.374 5.777 18,252,468 5.5769 1.11%
2007-12-12 0 10.84 10.82 10.84 10.56 11.28 12,565,483 136,949,754 10.899 5.601 5.591 5.601 5.457 5.829 24,317,561 5.6317 -5.74%
2007-12-11 0 11.50 11.50 11.58 10.28 11.58 17,602,582 191,560,854 10.883 5.942 5.942 5.984 5.312 5.984 34,065,691 5.6233 13.86%
2007-12-10 0 10.10 10.10 10.20 10.00 11.06 16,631,722 174,730,002 10.506 5.219 5.219 5.271 5.167 5.715 32,186,818 5.4286 -6.13%
2007-12-07 0 10.76 10.76 10.78 10.62 11.64 6,690,000 74,144,880 11.083 5.560 5.560 5.570 5.488 6.015 12,946,934 5.7268 -3.76%
2007-12-06 0 11.18 11.18 11.20 11.12 12.00 5,650,000 64,839,360 11.476 5.777 5.777 5.787 5.746 6.201 10,934,257 5.9299 -3.45%
2007-12-05 0 11.58 11.52 11.58 11.30 12.14 10,393,000 121,970,320 11.736 5.984 5.953 5.984 5.839 6.273 20,113,227 6.0642 -2.36%
2007-12-04 0 11.86 11.86 11.96 11.70 12.20 3,976,576 47,486,390 11.942 6.128 6.128 6.180 6.046 6.304 7,695,735 6.1705 -0.84%
2007-12-03 0 11.96 11.94 11.96 11.70 12.20 6,636,248 79,236,009 11.940 6.180 6.170 6.180 6.046 6.304 12,842,910 6.1696 3.64%
2007-11-30 0 11.54 11.40 11.54 10.86 11.80 8,255,133 94,671,190 11.468 5.963 5.891 5.963 5.612 6.097 15,975,884 5.9259 1.94%
2007-11-29 0 11.32 11.30 11.46 10.84 11.60 10,299,543 116,441,134 11.305 5.849 5.839 5.922 5.601 5.994 19,932,362 5.8418 8.02%
2007-11-28 0 10.48 10.22 10.60 9.800 10.80 7,288,000 73,877,940 10.137 5.415 5.281 5.477 5.064 5.581 14,104,224 5.2380 9.17%
2007-11-27 0 9.600 9.600 9.750 9.130 9.850 2,833,000 27,005,680 9.5325 4.961 4.961 5.038 4.718 5.090 5,482,611 4.9257 0.52%
2007-11-26 0 9.550 9.550 9.680 9.450 9.780 3,509,000 33,628,080 9.5834 4.935 4.935 5.002 4.883 5.054 6,790,851 4.9520 4.03%
2007-11-23 0 9.180 9.180 9.200 9.010 9.400 5,120,000 46,994,470 9.1786 4.744 4.744 4.754 4.656 4.857 9,908,565 4.7428 1.66%
2007-11-22 0 9.030 9.060 9.080 8.950 9.430 6,591,952 60,700,904 9.2083 4.666 4.682 4.692 4.625 4.873 12,757,185 4.7582 -4.24%
2007-11-21 0 9.430 9.430 9.450 9.340 9.920 6,940,000 65,751,071 9.4742 4.873 4.873 4.883 4.826 5.126 13,430,751 4.8956 -4.17%
2007-11-20 0 9.840 9.780 9.850 8.770 9.900 9,241,838 86,064,423 9.3125 5.085 5.054 5.090 4.532 5.116 17,885,421 4.8120 8.73%
2007-11-19 0 9.050 9.040 9.050 9.000 9.420 14,986,000 138,309,474 9.2292 4.676 4.671 4.676 4.651 4.868 29,001,907 4.7690 -3.52%
2007-11-16 0 9.380 9.350 9.390 9.160 9.730 6,074,002 56,796,458 9.3507 4.847 4.831 4.852 4.733 5.028 11,754,814 4.8318 -2.70%
2007-11-15 0 9.640 9.580 9.590 9.400 10.04 9,398,400 90,935,540 9.6756 4.981 4.950 4.955 4.857 5.188 18,188,410 4.9996 -4.55%
2007-11-14 0 10.10 10.08 10.10 10.02 10.38 6,504,000 66,571,800 10.236 5.219 5.209 5.219 5.178 5.364 12,586,975 5.2889 2.75%
2007-11-13 0 9.830 9.830 9.860 9.600 10.20 12,243,350 119,487,625 9.7594 5.079 5.079 5.095 4.961 5.271 23,694,147 5.0429 -2.67%
2007-11-12 0 10.10 10.10 10.12 8.990 10.18 17,123,714 162,399,537 9.4839 5.219 5.219 5.229 4.645 5.260 33,138,953 4.9006 -0.98%
2007-11-09 0 10.20 10.20 10.22 10.00 10.50 11,780,000 120,881,131 10.262 5.271 5.271 5.281 5.167 5.426 22,797,442 5.3024 -1.16%
2007-11-08 0 10.32 10.30 10.32 9.900 10.70 8,033,000 82,843,283 10.313 5.333 5.322 5.333 5.116 5.529 15,545,997 5.3289 -4.80%
2007-11-07 0 10.84 10.78 10.80 10.12 10.98 17,468,000 186,071,240 10.652 5.601 5.570 5.581 5.229 5.674 33,805,238 5.5042 8.40%
2007-11-06 0 10.00 9.990 10.00 9.100 10.06 11,789,400 111,642,440 9.4697 5.167 5.162 5.167 4.702 5.198 22,815,633 4.8932 9.65%
2007-11-05 0 9.120 9.110 9.160 8.900 9.490 4,249,200 39,083,538 9.1979 4.713 4.707 4.733 4.599 4.904 8,223,335 4.7528 -1.72%
2007-11-02 0 9.280 9.240 9.280 9.100 9.780 7,733,000 73,381,940 9.4895 4.795 4.775 4.795 4.702 5.054 14,965,417 4.9034 -4.33%
2007-11-01 0 9.700 9.560 9.700 9.600 10.00 11,423,009 112,261,249 9.8276 5.012 4.940 5.012 4.961 5.167 22,106,569 5.0782 2.32%
2007-10-31 0 9.480 9.460 9.480 9.300 9.950 9,062,207 85,946,410 9.4840 4.899 4.888 4.899 4.806 5.141 17,537,787 4.9006 -2.87%
2007-10-30 0 9.760 9.750 9.770 9.700 10.30 8,856,000 87,941,156 9.9301 5.043 5.038 5.048 5.012 5.322 17,138,722 5.1311 -5.24%
2007-10-29 0 10.30 10.28 10.30 9.980 10.50 13,212,000 133,702,610 10.120 5.322 5.312 5.322 5.157 5.426 25,568,743 5.2291 9.81%
2007-10-26 0 9.380 9.350 9.400 8.960 9.850 8,601,000 81,357,840 9.4591 4.847 4.831 4.857 4.630 5.090 16,645,229 4.8878 7.32%
2007-10-25 0 8.740 8.630 8.680 8.060 8.830 17,257,500 148,717,135 8.6175 4.516 4.459 4.485 4.165 4.563 33,397,865 4.4529 4.67%
2007-10-24 0 8.350 8.350 8.360 8.200 8.520 7,202,000 59,882,502 8.3147 4.315 4.315 4.320 4.237 4.402 13,937,791 4.2964 4.38%
2007-10-23 0 8.000 8.000 8.020 7.450 8.100 10,130,000 78,269,600 7.7265 4.134 4.134 4.144 3.850 4.185 19,604,252 3.9925 11.42%
2007-10-22 0 7.180 7.170 7.240 7.160 7.630 4,258,000 31,440,680 7.3839 3.710 3.705 3.741 3.700 3.943 8,240,366 3.8154 -7.95%
2007-10-18 0 7.800 7.800 7.880 7.780 8.040 2,762,955 21,839,831 7.9045 4.030 4.030 4.072 4.020 4.154 5,347,055 4.0845 -4.29%
2007-10-17 0 8.150 8.020 8.150 7.550 8.250 4,202,000 33,349,640 7.9366 4.211 4.144 4.211 3.901 4.263 8,131,991 4.1010 2.64%
2007-10-16 0 7.940 7.930 7.940 7.630 8.540 4,454,403 36,018,463 8.0860 4.103 4.098 4.103 3.943 4.413 8,620,458 4.1783 2.45%
2007-10-15 0 7.750 7.750 7.850 7.360 7.840 4,951,316 38,014,357 7.6776 4.005 4.005 4.056 3.803 4.051 9,582,117 3.9672 1.31%
2007-10-12 0 7.650 7.650 7.760 7.300 8.100 3,322,000 25,800,100 7.7664 3.953 3.953 4.010 3.772 4.185 6,428,956 4.0131 -3.16%
2007-10-11 0 7.900 7.830 7.900 7.560 7.980 3,540,000 27,768,000 7.8441 4.082 4.046 4.082 3.906 4.123 6,850,844 4.0532 4.50%
2007-10-10 0 7.560 7.450 7.560 7.400 7.730 8,843,015 66,898,675 7.5651 3.906 3.850 3.906 3.824 3.994 17,113,592 3.9091 2.16%
2007-10-09 0 7.400 7.380 7.400 7.100 7.600 7,204,000 52,656,856 7.3094 3.824 3.813 3.824 3.669 3.927 13,941,661 3.7769 -2.63%
2007-10-08 0 7.600 7.600 7.620 7.450 7.770 12,050,272 91,704,908 7.6102 3.927 3.927 3.937 3.850 4.015 23,320,490 3.9324 2.70%
2007-10-05 0 7.400 7.380 7.400 7.300 7.640 8,073,062 60,281,874 7.4670 3.824 3.813 3.824 3.772 3.948 15,623,528 3.8584 -3.14%
2007-10-04 0 7.640 7.650 7.660 7.420 7.800 80,101,500 625,108,394 7.8040 3.948 3.953 3.958 3.834 4.030 155,017,764 4.0325 -8.50%
2007-10-03 1 - - - - - 0 0 - 4.315 - - - - 0 - 0.00%
2007-10-02 0 8.350 8.000 8.350 8.000 8.660 7,031,000 59,025,170 8.3950 4.315 4.134 4.315 4.134 4.475 13,606,860 4.3379 -0.83%
2007-09-28 0 8.420 8.400 8.500 8.200 8.720 5,510,000 46,687,140 8.4732 4.351 4.340 4.392 4.237 4.506 10,663,319 4.3783 0.12%
2007-09-27 0 8.410 8.400 8.410 7.990 8.650 12,619,800 106,070,960 8.4051 4.346 4.340 4.346 4.129 4.470 24,422,679 4.3431 7.96%
2007-09-25 0 7.950 7.950 7.960 7.850 8.420 6,488,200 51,766,220 7.9785 4.025 4.025 4.030 3.975 4.263 12,814,295 4.0397 -3.75%
2007-09-24 0 8.260 8.260 8.290 7.810 8.700 6,420,000 53,947,280 8.4030 4.182 4.182 4.197 3.954 4.405 12,679,599 4.2547 5.76%
2007-09-21 0 7.810 7.800 7.810 7.450 7.950 4,557,000 35,481,840 7.7862 3.954 3.949 3.954 3.772 4.025 9,000,145 3.9424 4.55%
2007-09-20 0 7.470 7.500 7.540 7.400 7.570 6,190,000 46,395,753 7.4953 3.782 3.797 3.818 3.747 3.833 12,225,345 3.7950 -0.66%
2007-09-19 0 7.520 7.520 7.550 7.340 7.600 9,959,162 74,416,175 7.4721 3.808 3.808 3.823 3.716 3.848 19,669,499 3.7833 5.47%
2007-09-18 0 7.130 7.140 7.150 7.000 7.600 10,202,000 72,490,120 7.1055 3.610 3.615 3.620 3.544 3.848 20,149,107 3.5977 2.00%
2007-09-17 0 6.990 6.990 7.000 6.750 7.020 3,580,000 24,916,160 6.9598 3.539 3.539 3.544 3.418 3.554 7,070,555 3.5239 -0.14%
2007-09-14 0 7.000 7.000 7.090 7.000 7.540 7,477,000 52,891,700 7.0739 3.544 3.544 3.590 3.544 3.818 14,767,190 3.5817 -2.37%
2007-09-13 0 7.170 7.170 7.200 6.420 7.250 20,197,000 140,180,460 6.9407 3.630 3.630 3.646 3.251 3.671 39,889,387 3.5142 12.74%
2007-09-12 0 6.360 6.300 6.350 6.000 6.390 9,442,391 58,701,188 6.2168 3.220 3.190 3.215 3.038 3.235 18,648,868 3.1477 7.80%
2007-09-11 0 5.900 5.900 5.930 5.640 5.960 2,686,000 15,881,940 5.9129 2.987 2.987 3.003 2.856 3.018 5,304,891 2.9938 3.51%
2007-09-10 0 5.700 5.690 5.700 5.660 5.750 2,178,000 12,405,920 5.6960 2.886 2.881 2.886 2.866 2.911 4,301,584 2.8840 -1.72%
2007-09-07 0 5.800 5.800 5.860 5.800 5.960 1,492,000 8,829,500 5.9179 2.937 2.937 2.967 2.937 3.018 2,946,723 2.9964 -2.03%
2007-09-06 0 5.920 5.860 5.920 5.580 5.950 4,806,000 28,273,240 5.8829 2.997 2.967 2.997 2.825 3.013 9,491,924 2.9787 3.86%
2007-09-05 0 5.700 5.630 5.700 5.510 5.840 4,378,000 25,015,800 5.7140 2.886 2.851 2.886 2.790 2.957 8,646,618 2.8931 4.78%
2007-09-04 0 5.440 5.430 5.440 5.360 5.480 1,030,000 5,607,760 5.4444 2.754 2.749 2.754 2.714 2.775 2,034,266 2.7567 0.55%
2007-09-03 0 5.410 5.410 5.420 5.350 5.500 2,654,000 14,538,576 5.4780 2.739 2.739 2.744 2.709 2.785 5,241,691 2.7736 -1.64%
2007-08-31 0 5.500 5.460 5.500 5.350 5.680 7,297,000 40,144,120 5.5015 2.785 2.765 2.785 2.709 2.876 14,411,688 2.7855 3.77%
2007-08-30 0 5.300 5.260 5.300 5.220 5.530 2,421,000 12,974,420 5.3591 2.684 2.663 2.684 2.643 2.800 4,781,512 2.7135 0.76%
2007-08-29 0 5.260 5.260 5.280 5.150 5.340 2,367,273 12,545,528 5.2996 2.663 2.663 2.673 2.608 2.704 4,675,401 2.6833 -2.05%
2007-08-28 0 5.370 5.380 5.390 5.300 5.700 1,008,000 5,446,720 5.4035 2.719 2.724 2.729 2.684 2.886 1,990,816 2.7359 -2.36%
2007-08-27 0 5.500 5.480 5.490 5.430 5.570 774,000 4,231,880 5.4675 2.785 2.775 2.780 2.749 2.820 1,528,662 2.7684 2.42%
2007-08-24 0 5.370 5.370 5.380 5.300 5.540 2,555,030 13,633,527 5.3360 2.719 2.719 2.724 2.684 2.805 5,046,224 2.7017 0.56%
2007-08-23 0 5.340 5.320 5.330 5.230 5.440 3,538,000 18,911,880 5.3454 2.704 2.694 2.699 2.648 2.754 6,987,605 2.7065 4.50%
2007-08-22 0 5.110 5.090 5.110 4.900 5.130 1,938,000 9,659,420 4.9842 2.587 2.577 2.587 2.481 2.597 3,827,580 2.5236 4.07%
2007-08-21 0 4.910 4.910 4.940 4.800 4.990 5,728,000 28,206,720 4.9244 2.486 2.486 2.501 2.430 2.527 11,312,888 2.4933 4.25%
2007-08-20 0 4.710 4.700 4.710 4.600 4.790 4,436,000 20,865,420 4.7037 2.385 2.380 2.385 2.329 2.425 8,761,168 2.3816 8.53%
2007-08-17 0 4.340 4.350 4.380 4.000 4.610 10,674,429 45,737,883 4.2848 2.197 2.203 2.218 2.025 2.334 21,082,162 2.1695 -5.86%
2007-08-16 0 4.610 4.600 4.610 4.530 4.890 11,564,000 54,232,940 4.6898 2.334 2.329 2.334 2.294 2.476 22,839,078 2.3746 -6.49%
2007-08-15 0 4.930 4.930 5.000 4.920 5.040 9,978,000 50,011,440 5.0122 2.496 2.496 2.532 2.491 2.552 19,706,704 2.5378 -5.19%
2007-08-14 0 5.200 5.200 5.240 5.130 5.350 9,768,000 51,096,430 5.2310 2.633 2.633 2.653 2.597 2.709 19,291,951 2.6486 -2.80%
2007-08-13 0 5.350 5.350 5.360 5.310 5.590 5,174,000 27,868,820 5.3863 2.709 2.709 2.714 2.689 2.830 10,218,730 2.7272 -3.08%
2007-08-10 0 5.520 5.500 5.520 5.450 5.540 2,978,000 16,722,990 5.6155 2.795 2.785 2.795 2.759 2.805 5,881,596 2.8433 -4.17%
2007-08-09 0 5.760 5.720 5.760 5.480 5.900 3,248,000 18,666,620 5.7471 2.916 2.896 2.916 2.775 2.987 6,414,850 2.9099 5.69%
2007-08-08 0 5.450 5.450 5.480 5.340 5.490 2,764,000 14,897,800 5.3899 2.759 2.759 2.775 2.704 2.780 5,458,943 2.7291 1.87%
2007-08-07 0 5.350 5.360 5.400 5.300 5.400 8,420,000 44,832,460 5.3245 2.709 2.714 2.734 2.684 2.734 16,629,630 2.6959 1.33%
2007-08-06 0 5.280 5.270 5.290 5.160 5.500 3,034,000 16,025,980 5.2821 2.673 2.668 2.678 2.613 2.785 5,992,197 2.6745 -5.71%
2007-08-03 0 5.600 5.600 5.610 5.450 5.630 1,809,000 10,030,856 5.5450 2.835 2.835 2.840 2.759 2.851 3,572,803 2.8076 1.82%
2007-08-02 0 5.500 5.520 5.570 5.350 5.650 6,238,000 34,350,040 5.5066 2.785 2.795 2.820 2.709 2.861 12,320,146 2.7881 -0.36%
2007-08-01 0 5.520 5.520 5.530 5.430 5.800 3,970,000 21,983,740 5.5375 2.795 2.795 2.800 2.749 2.937 7,840,811 2.8038 -5.64%
2007-07-31 0 5.850 5.830 5.850 5.750 5.900 2,229,000 12,832,956 5.7573 2.962 2.952 2.962 2.911 2.987 4,402,309 2.9151 4.09%
2007-07-30 0 5.620 5.580 5.660 5.560 5.800 7,520,000 42,467,820 5.6473 2.846 2.825 2.866 2.815 2.937 14,852,116 2.8594 -0.35%
2007-07-27 0 5.640 5.640 5.700 5.540 5.810 7,144,000 40,901,680 5.7253 2.856 2.856 2.886 2.805 2.942 14,109,510 2.8989 -4.89%
2007-07-26 0 5.930 5.910 5.930 5.900 6.060 11,562,000 68,980,452 5.9661 3.003 2.992 3.003 2.987 3.068 22,835,128 3.0208 0.51%
2007-07-25 0 5.900 5.890 5.900 5.850 5.990 6,669,500 39,488,160 5.9207 2.987 2.982 2.987 2.962 3.033 13,172,365 2.9978 -1.99%
2007-07-24 0 6.020 6.020 6.100 5.760 6.200 12,019,680 72,074,390 5.9964 3.048 3.048 3.089 2.916 3.139 23,739,053 3.0361 4.70%
2007-07-23 0 5.750 5.750 5.780 5.460 5.900 19,096,000 108,431,740 5.6782 2.911 2.911 2.927 2.765 2.987 37,714,895 2.8750 4.55%
2007-07-20 0 5.500 5.480 5.500 5.280 5.510 11,068,000 60,560,420 5.4717 2.785 2.775 2.785 2.673 2.790 21,859,471 2.7704 4.17%
2007-07-19 0 5.280 5.280 5.310 5.250 5.400 15,412,000 81,847,190 5.3106 2.673 2.673 2.689 2.658 2.734 30,438,938 2.6889 -0.38%
2007-07-18 0 5.300 5.310 5.320 5.250 5.600 18,149,374 97,202,738 5.3557 2.684 2.689 2.694 2.658 2.835 35,845,294 2.7117 -2.75%
2007-07-17 0 5.450 5.460 5.470 5.200 5.550 18,106,000 98,053,080 5.4155 2.759 2.765 2.770 2.633 2.810 35,759,629 2.7420 4.81%
2007-07-16 0 5.200 5.180 5.200 5.140 5.320 3,140,000 16,340,600 5.2040 2.633 2.623 2.633 2.603 2.694 6,201,548 2.6349 1.36%
2007-07-13 0 5.130 5.130 5.150 5.040 5.210 6,010,000 30,866,520 5.1359 2.597 2.597 2.608 2.552 2.638 11,869,843 2.6004 1.79%
2007-07-12 0 5.040 5.000 5.040 4.990 5.110 3,796,000 19,134,360 5.0407 2.552 2.532 2.552 2.527 2.587 7,497,159 2.5522 1.41%
2007-07-11 0 4.970 4.960 4.970 4.970 5.070 2,668,000 13,434,620 5.0355 2.516 2.511 2.516 2.516 2.567 5,269,341 2.5496 -1.97%
2007-07-10 0 5.070 5.060 5.070 5.010 5.180 4,044,000 20,581,700 5.0894 2.567 2.562 2.567 2.537 2.623 7,986,962 2.5769 -1.93%
2007-07-09 0 5.170 5.170 5.180 5.120 5.210 8,532,000 44,064,860 5.1647 2.618 2.618 2.623 2.592 2.638 16,850,832 2.6150 1.37%
2007-07-06 0 5.100 5.080 5.100 5.020 5.150 6,903,000 35,406,960 5.1292 2.582 2.572 2.582 2.542 2.608 13,633,531 2.5970 -1.16%
2007-07-05 0 5.160 5.150 5.160 5.000 5.220 4,027,000 20,662,136 5.1309 2.613 2.608 2.613 2.532 2.643 7,953,387 2.5979 3.20%
2007-07-04 0 5.000 4.950 5.000 4.870 5.050 10,094,000 50,185,600 4.9718 2.532 2.506 2.532 2.466 2.557 19,935,806 2.5174 2.04%
2007-07-03 0 4.900 4.880 4.900 4.880 5.050 5,253,000 25,844,880 4.9200 2.481 2.471 2.481 2.471 2.557 10,374,756 2.4911 -0.41%
2007-06-29 0 4.920 4.920 4.930 4.900 4.940 2,263,479 11,132,142 4.9182 2.491 2.491 2.496 2.481 2.501 4,470,406 2.4902 0.41%
2007-06-28 0 4.900 4.900 4.910 4.900 4.940 1,360,000 6,668,000 4.9029 2.481 2.481 2.486 2.481 2.501 2,686,021 2.4825 0.82%
2007-06-27 0 4.860 4.860 4.880 4.810 4.940 4,288,000 20,821,440 4.8557 2.461 2.461 2.471 2.435 2.501 8,468,866 2.4586 -1.22%
2007-06-26 0 4.920 4.900 4.920 4.850 4.960 3,997,376 19,698,256 4.9278 2.491 2.481 2.491 2.456 2.511 7,894,879 2.4951 0.00%
2007-06-25 0 4.920 4.920 4.930 4.850 4.920 7,027,000 34,461,590 4.9042 2.491 2.491 2.496 2.456 2.491 13,878,433 2.4831 -0.20%
2007-06-22 0 4.930 4.930 4.940 4.860 4.950 2,942,000 14,452,510 4.9125 2.496 2.496 2.501 2.461 2.506 5,810,495 2.4873 -0.20%
2007-06-21 0 4.940 4.910 4.940 4.900 5.000 6,540,000 32,285,900 4.9367 2.501 2.486 2.501 2.481 2.532 12,916,601 2.4996 -1.00%
2007-06-20 0 4.990 4.910 4.990 4.800 5.000 9,772,000 47,699,660 4.8813 2.527 2.486 2.527 2.430 2.532 19,299,851 2.4715 3.31%
2007-06-18 0 4.830 4.810 4.820 4.820 4.950 2,276,200 11,123,371 4.8868 2.446 2.435 2.440 2.440 2.506 4,495,530 2.4743 -1.43%
2007-06-15 0 4.900 4.920 4.930 4.850 5.030 3,946,000 19,327,201 4.8979 2.481 2.491 2.496 2.456 2.547 7,793,411 2.4799 1.03%
2007-06-14 0 4.850 4.860 4.870 4.820 4.980 1,702,000 8,297,320 4.8750 2.456 2.461 2.466 2.440 2.521 3,361,476 2.4684 1.68%
2007-06-13 0 4.770 4.760 4.770 4.760 4.870 2,016,000 9,752,280 4.8374 2.415 2.410 2.415 2.410 2.466 3,981,631 2.4493 -2.05%
2007-06-12 0 4.870 4.860 4.870 4.860 4.920 3,734,000 18,229,860 4.8821 2.466 2.461 2.466 2.461 2.491 7,374,708 2.4719 0.00%
2007-06-11 0 4.870 4.860 4.870 4.850 4.890 982,000 4,788,240 4.8760 2.466 2.461 2.466 2.456 2.476 1,939,465 2.4688 1.46%
2007-06-08 0 4.800 4.790 4.800 4.760 4.950 5,004,000 24,016,040 4.7994 2.430 2.425 2.430 2.410 2.506 9,882,977 2.4300 -3.61%
2007-06-07 0 4.980 4.970 5.000 4.950 5.050 1,934,000 9,639,000 4.9840 2.521 2.516 2.532 2.506 2.557 3,819,680 2.5235 -1.97%
2007-06-06 0 5.080 5.050 5.080 5.010 5.130 2,520,000 12,733,160 5.0528 2.572 2.557 2.572 2.537 2.597 4,977,039 2.5584 -0.97%
2007-06-05 0 5.130 5.130 5.150 5.100 5.350 2,492,000 13,031,360 5.2293 2.597 2.597 2.608 2.582 2.709 4,921,738 2.6477 0.59%
2007-06-04 0 5.100 5.100 5.120 5.010 5.220 2,676,000 13,667,320 5.1074 2.582 2.582 2.592 2.537 2.643 5,285,141 2.5860 -1.92%
2007-06-01 0 5.200 5.190 5.200 5.100 5.220 3,774,370 19,619,110 5.1980 2.633 2.628 2.633 2.582 2.643 7,454,439 2.6319 1.56%
2007-05-31 0 5.120 5.100 5.120 5.060 5.140 3,020,000 15,369,660 5.0893 2.592 2.582 2.592 2.562 2.603 5,964,547 2.5768 0.39%
2007-05-30 0 5.100 5.070 5.100 5.100 5.150 2,298,000 11,805,960 5.1375 2.582 2.567 2.582 2.582 2.608 4,538,585 2.6012 -0.97%
2007-05-29 0 5.150 5.150 5.200 5.080 5.280 2,824,000 14,629,680 5.1805 2.608 2.608 2.633 2.572 2.673 5,577,444 2.6230 -1.15%
2007-05-28 0 5.210 5.200 5.210 5.160 5.250 3,402,000 17,709,060 5.2055 2.638 2.633 2.638 2.613 2.658 6,719,002 2.6357 0.97%
2007-05-25 0 5.160 5.160 5.180 5.030 5.250 822,000 4,205,016 5.1156 2.613 2.613 2.623 2.547 2.658 1,623,463 2.5902 -1.71%
2007-05-23 0 5.250 5.250 5.260 5.080 5.310 8,268,000 43,242,320 5.2301 2.658 2.658 2.663 2.572 2.689 16,329,428 2.6481 3.14%
2007-05-22 0 5.090 5.040 5.090 5.040 5.110 1,244,000 6,329,160 5.0877 2.577 2.552 2.577 2.552 2.587 2,456,919 2.5761 -0.20%
2007-05-21 0 5.100 5.100 5.110 5.090 5.150 1,258,000 6,423,620 5.1062 2.582 2.582 2.587 2.577 2.608 2,484,569 2.5854 0.20%
2007-05-18 0 5.090 5.090 5.100 5.010 5.190 992,000 5,047,940 5.0886 2.577 2.577 2.582 2.537 2.628 1,959,215 2.5765 -1.36%
2007-05-17 0 5.160 5.110 5.180 5.110 5.240 618,000 3,193,800 5.1680 2.613 2.587 2.623 2.587 2.653 1,220,560 2.6167 -1.15%
2007-05-16 0 5.220 5.160 5.220 5.030 5.250 1,948,000 10,164,140 5.2177 2.643 2.613 2.643 2.547 2.658 3,847,330 2.6419 2.35%
2007-05-15 0 5.100 5.100 5.190 5.020 5.250 3,006,000 15,494,680 5.1546 2.582 2.582 2.628 2.542 2.658 5,936,896 2.6099 -4.49%
2007-05-14 0 5.340 5.310 5.340 5.300 5.400 2,196,000 11,731,520 5.3422 2.704 2.689 2.704 2.684 2.734 4,337,134 2.7049 0.75%
2007-05-11 0 5.300 5.250 5.310 5.050 5.300 1,474,000 7,628,080 5.1751 2.684 2.658 2.689 2.557 2.684 2,911,173 2.6203 1.34%
2007-05-10 0 5.230 5.200 5.230 5.180 5.350 1,914,000 9,984,500 5.2166 2.648 2.633 2.648 2.623 2.709 3,780,180 2.6413 0.97%
2007-05-09 0 5.180 5.150 5.180 5.100 5.240 3,198,000 16,548,560 5.1747 2.623 2.608 2.623 2.582 2.653 6,316,099 2.6201 -1.15%
2007-05-08 0 5.240 5.270 5.290 5.130 5.380 3,296,000 17,177,380 5.2116 2.653 2.668 2.678 2.597 2.724 6,509,651 2.6388 0.00%
2007-05-07 0 5.240 5.250 5.260 5.160 5.380 3,656,000 19,198,020 5.2511 2.653 2.658 2.663 2.613 2.724 7,220,656 2.6588 1.55%
2007-05-04 0 5.160 5.150 5.210 5.140 5.290 4,548,000 23,619,920 5.1935 2.613 2.608 2.638 2.603 2.678 8,982,370 2.6296 0.39%
2007-05-03 0 5.140 5.140 5.170 4.940 5.160 3,199,000 16,154,300 5.0498 2.603 2.603 2.618 2.501 2.613 6,318,074 2.5568 4.05%
2007-05-02 0 4.940 4.940 4.970 4.880 4.990 1,088,000 5,392,840 4.9567 2.501 2.501 2.516 2.471 2.527 2,148,817 2.5097 1.65%
2007-04-30 0 4.860 4.860 4.890 4.710 4.860 742,000 3,583,900 4.8301 2.461 2.461 2.476 2.385 2.461 1,465,461 2.4456 0.00%
2007-04-27 0 4.860 4.860 4.910 4.790 5.050 1,811,000 8,848,680 4.8861 2.461 2.461 2.486 2.425 2.557 3,576,753 2.4739 -3.38%
2007-04-26 0 5.030 5.020 5.050 4.960 5.060 1,938,000 9,751,020 5.0315 2.547 2.542 2.557 2.511 2.562 3,827,580 2.5476 1.62%
2007-04-25 0 4.950 4.970 4.990 4.900 5.000 1,656,000 8,200,140 4.9518 2.506 2.516 2.527 2.481 2.532 3,270,626 2.5072 -1.00%
2007-04-24 0 5.000 5.000 5.010 4.970 5.040 658,000 3,293,520 5.0053 2.532 2.532 2.537 2.516 2.552 1,299,560 2.5343 -0.20%
2007-04-23 0 5.010 5.000 5.010 4.970 5.020 1,334,000 6,670,360 5.0003 2.537 2.532 2.537 2.516 2.542 2,634,671 2.5318 0.80%
2007-04-20 0 4.970 4.970 4.990 4.870 4.980 448,000 2,215,080 4.9444 2.516 2.516 2.527 2.466 2.521 884,807 2.5035 -0.60%
2007-04-19 0 5.000 4.980 5.010 4.880 5.000 978,000 4,814,040 4.9223 2.532 2.521 2.537 2.471 2.532 1,931,565 2.4923 0.00%
2007-04-18 0 5.000 5.000 5.020 5.000 5.150 1,802,000 9,084,890 5.0416 2.532 2.532 2.542 2.532 2.608 3,558,978 2.5527 -0.99%
2007-04-17 0 5.050 5.060 5.160 4.900 5.200 3,594,000 18,174,460 5.0569 2.557 2.562 2.613 2.481 2.633 7,098,205 2.5604 -0.39%
2007-04-16 0 5.070 5.070 5.100 4.880 5.120 3,599,006 18,083,167 5.0245 2.567 2.567 2.582 2.471 2.592 7,108,092 2.5440 3.89%
2007-04-13 0 4.880 4.880 4.900 4.860 5.100 712,000 3,495,480 4.9094 2.471 2.471 2.481 2.461 2.582 1,406,211 2.4857 -2.94%
2007-04-12 0 5.100 5.100 5.110 5.050 5.150 2,427,000 12,396,080 5.1076 2.546 2.546 2.551 2.521 2.571 4,862,002 2.5496 -0.78%
2007-04-11 0 5.140 5.110 5.140 5.100 5.230 670,000 3,447,060 5.1449 2.566 2.551 2.566 2.546 2.611 1,342,209 2.5682 -0.96%
2007-04-10 0 5.190 5.180 5.200 5.180 5.260 2,390,000 12,441,400 5.2056 2.591 2.586 2.596 2.586 2.626 4,787,880 2.5985 0.78%
2007-04-04 0 5.150 5.130 5.140 5.120 5.170 2,482,000 12,772,330 5.1460 2.571 2.561 2.566 2.556 2.581 4,972,184 2.5688 0.19%
2007-04-03 0 5.140 5.130 5.140 5.130 5.160 4,752,000 24,343,700 5.1228 2.566 2.561 2.566 2.561 2.576 9,519,669 2.5572 -0.19%
2007-04-02 0 5.150 5.140 5.180 4.950 5.180 3,774,000 18,968,760 5.0262 2.571 2.566 2.586 2.471 2.586 7,560,444 2.5089 3.41%
2007-03-30 0 4.980 4.980 5.000 4.930 5.000 4,936,000 24,481,600 4.9598 2.486 2.486 2.496 2.461 2.496 9,888,275 2.4758 1.43%
2007-03-29 0 4.910 4.910 4.940 4.900 4.960 5,091,900 25,057,000 4.9210 2.451 2.451 2.466 2.446 2.476 10,200,589 2.4564 0.20%
2007-03-28 0 4.900 4.900 4.910 4.870 4.920 4,776,588 23,374,822 4.8936 2.446 2.446 2.451 2.431 2.456 9,568,926 2.4428 0.00%
2007-03-27 0 4.900 4.900 4.910 4.880 4.930 3,325,000 16,321,580 4.9087 2.446 2.446 2.451 2.436 2.461 6,660,963 2.4503 0.00%
2007-03-26 0 4.900 4.890 4.900 4.740 4.910 4,520,000 21,995,510 4.8663 2.446 2.441 2.446 2.366 2.451 9,054,904 2.4291 4.26%
2007-03-23 0 4.700 4.700 4.720 4.660 4.710 1,260,000 5,894,600 4.6783 2.346 2.346 2.356 2.326 2.351 2,524,155 2.3353 0.64%
2007-03-22 0 4.670 4.670 4.700 4.660 4.770 4,760,000 22,504,100 4.7278 2.331 2.331 2.346 2.326 2.381 9,535,695 2.3600 0.43%
2007-03-21 0 4.650 4.640 4.650 4.620 4.700 800,000 3,719,500 4.6494 2.321 2.316 2.321 2.306 2.346 1,602,638 2.3209 -0.64%
2007-03-20 0 4.680 4.650 4.680 4.680 4.750 1,934,000 9,130,860 4.7212 2.336 2.321 2.336 2.336 2.371 3,874,377 2.3567 2.18%
2007-03-19 0 4.580 4.570 4.590 4.500 4.580 326,000 1,482,220 4.5467 2.286 2.281 2.291 2.246 2.286 653,075 2.2696 0.44%
2007-03-16 0 4.560 4.550 4.560 4.550 4.670 566,000 2,606,460 4.6051 2.276 2.271 2.276 2.271 2.331 1,133,866 2.2987 -2.77%
2007-03-15 0 4.690 4.670 4.690 4.670 4.750 1,204,000 5,658,780 4.7000 2.341 2.331 2.341 2.331 2.371 2,411,970 2.3461 0.43%
2007-03-14 0 4.670 4.630 4.670 4.590 4.750 1,162,000 5,383,260 4.6328 2.331 2.311 2.331 2.291 2.371 2,327,831 2.3126 -2.71%
2007-03-13 0 4.800 4.820 4.850 4.700 4.930 4,090,000 19,827,180 4.8477 2.396 2.406 2.421 2.346 2.461 8,193,486 2.4199 -0.21%
2007-03-12 0 4.810 4.790 4.810 4.700 4.810 1,022,000 4,873,480 4.7686 2.401 2.391 2.401 2.346 2.401 2,047,370 2.3804 1.26%
2007-03-09 0 4.750 4.730 4.750 4.680 4.770 1,656,000 7,829,596 4.7280 2.371 2.361 2.371 2.336 2.381 3,317,460 2.3601 1.06%
2007-03-08 0 4.700 4.660 4.700 4.520 4.720 4,304,000 19,783,360 4.5965 2.346 2.326 2.346 2.256 2.356 8,622,191 2.2945 3.75%
2007-03-07 0 4.530 4.500 4.520 4.400 4.550 3,878,000 17,461,280 4.5027 2.261 2.246 2.256 2.196 2.271 7,768,787 2.2476 1.80%
2007-03-06 0 4.450 4.430 4.450 4.260 4.560 9,448,000 41,309,480 4.3723 2.221 2.211 2.221 2.126 2.276 18,927,153 2.1826 1.60%
2007-03-05 0 4.380 4.400 4.410 4.350 4.700 6,416,000 28,346,800 4.4181 2.186 2.196 2.201 2.171 2.346 12,853,155 2.2054 -7.98%
2007-03-02 0 4.760 4.760 4.790 4.700 4.910 5,044,000 24,197,400 4.7973 2.376 2.376 2.391 2.346 2.451 10,104,631 2.3947 -1.86%
2007-03-01 0 4.850 4.840 4.860 4.750 4.990 11,334,000 55,255,120 4.8752 2.421 2.416 2.426 2.371 2.491 22,705,371 2.4336 2.32%
2007-02-28 0 4.740 4.740 4.750 4.350 4.880 8,972,911 41,919,991 4.6718 2.366 2.366 2.371 2.171 2.436 17,975,408 2.3321 -3.27%
2007-02-27 0 4.900 4.890 4.900 4.860 5.000 7,493,000 36,999,726 4.9379 2.446 2.441 2.446 2.426 2.496 15,010,706 2.4649 -0.20%
2007-02-26 0 4.910 4.910 4.920 4.810 4.950 4,874,000 23,864,560 4.8963 2.451 2.451 2.456 2.401 2.471 9,764,071 2.4441 1.87%
2007-02-23 0 4.820 4.810 4.830 4.700 4.830 6,856,000 32,755,120 4.7776 2.406 2.401 2.411 2.346 2.411 13,734,606 2.3849 3.66%
2007-02-22 0 4.650 4.650 4.660 4.590 4.680 2,656,000 12,280,260 4.6236 2.321 2.321 2.326 2.291 2.336 5,320,758 2.3080 0.43%
2007-02-21 0 4.630 4.640 4.650 4.560 4.750 4,630,000 21,494,160 4.6424 2.311 2.316 2.321 2.276 2.371 9,275,266 2.3174 -1.28%
2007-02-16 0 4.690 4.700 4.730 4.650 4.740 813,000 3,826,430 4.7066 2.341 2.346 2.361 2.321 2.366 1,628,681 2.3494 -1.05%
2007-02-15 0 4.740 4.660 4.750 4.500 4.750 2,942,000 13,692,320 4.6541 2.366 2.326 2.371 2.246 2.371 5,893,701 2.3232 6.52%
2007-02-14 0 4.450 4.440 4.450 4.430 4.570 5,360,000 24,070,860 4.4908 2.221 2.216 2.221 2.211 2.281 10,737,673 2.2417 -1.77%
2007-02-13 0 4.530 4.530 4.590 4.500 4.650 5,260,000 24,248,924 4.6101 2.261 2.261 2.291 2.246 2.321 10,537,344 2.3012 -3.41%
2007-02-12 0 4.690 4.680 4.690 4.550 4.780 1,594,000 7,509,400 4.7110 2.341 2.336 2.341 2.271 2.386 3,193,256 2.3516 0.00%
2007-02-09 0 4.690 4.690 4.700 4.630 4.740 1,769,876 8,284,878 4.6810 2.341 2.341 2.346 2.311 2.366 3,545,588 2.3367 -1.88%
2007-02-08 0 4.780 4.770 4.780 4.750 4.800 2,324,000 11,179,542 4.8105 2.386 2.381 2.386 2.371 2.396 4,655,663 2.4013 -0.83%
2007-02-07 0 4.820 4.820 4.880 4.750 4.900 6,796,000 32,741,216 4.8177 2.406 2.406 2.436 2.371 2.446 13,614,408 2.4049 0.21%
2007-02-06 0 4.810 4.820 4.840 4.700 4.880 3,046,000 14,645,900 4.8082 2.401 2.406 2.416 2.346 2.436 6,102,043 2.4002 -1.64%
2007-02-05 0 4.890 4.880 4.900 4.850 4.960 5,048,000 24,753,800 4.9037 2.441 2.436 2.446 2.421 2.476 10,112,645 2.4478 -0.41%
2007-02-02 0 4.910 4.910 4.940 4.880 5.040 5,257,968 26,134,300 4.9704 2.451 2.451 2.466 2.436 2.516 10,533,273 2.4811 1.24%
2007-02-01 0 4.850 4.850 4.870 4.740 4.880 2,448,911 11,815,993 4.8250 2.421 2.421 2.431 2.366 2.436 4,905,897 2.4085 1.04%
2007-01-31 0 4.800 4.800 4.820 4.750 4.860 2,126,000 10,197,220 4.7964 2.396 2.396 2.406 2.371 2.426 4,259,010 2.3943 0.00%
2007-01-30 0 4.800 4.790 4.800 4.730 4.850 2,508,400 12,023,348 4.7932 2.396 2.391 2.396 2.361 2.421 5,025,071 2.3927 1.05%
2007-01-29 0 4.750 4.710 4.740 4.540 4.800 2,962,000 13,893,620 4.6906 2.371 2.351 2.366 2.266 2.396 5,933,767 2.3415 6.03%
2007-01-26 0 4.480 4.480 4.510 4.450 4.530 7,972,000 35,745,480 4.4839 2.236 2.236 2.251 2.221 2.261 15,970,286 2.2382 -5.88%
2007-01-25 0 4.760 4.720 4.780 4.640 4.930 3,694,000 17,472,980 4.7301 2.376 2.356 2.386 2.316 2.461 7,400,180 2.3612 -3.45%
2007-01-24 0 4.930 4.920 4.930 4.890 4.950 5,592,000 27,450,240 4.9088 2.461 2.456 2.461 2.441 2.471 11,202,438 2.4504 -0.20%
2007-01-23 0 4.940 4.920 4.940 4.900 5.030 2,904,000 14,376,158 4.9505 2.466 2.456 2.466 2.446 2.511 5,817,575 2.4712 -0.80%
2007-01-22 0 4.980 4.970 4.980 4.900 5.080 12,536,000 62,411,020 4.9785 2.486 2.481 2.486 2.446 2.536 25,113,335 2.4852 2.05%
2007-01-19 0 4.880 4.840 4.880 4.820 4.970 7,947,000 39,157,850 4.9274 2.436 2.416 2.436 2.406 2.481 15,920,203 2.4596 -1.01%
2007-01-18 0 4.930 4.930 4.940 4.810 4.960 8,376,000 41,338,920 4.9354 2.461 2.461 2.466 2.401 2.476 16,779,618 2.4636 2.49%
2007-01-17 0 4.810 4.800 4.810 4.750 4.880 5,236,000 25,352,788 4.8420 2.401 2.396 2.401 2.371 2.436 10,489,264 2.4170 -0.82%
2007-01-16 0 4.850 4.820 4.850 4.800 4.940 4,529,000 22,156,194 4.8921 2.421 2.406 2.421 2.396 2.466 9,072,933 2.4420 -1.82%
2007-01-15 0 4.940 4.880 4.940 4.770 5.010 13,707,500 67,323,625 4.9114 2.466 2.436 2.466 2.381 2.501 27,460,197 2.4517 5.56%
2007-01-12 0 4.680 4.650 4.680 4.310 4.700 11,428,000 52,602,480 4.6029 2.336 2.321 2.336 2.151 2.346 22,893,681 2.2977 7.34%
2007-01-11 0 4.360 4.350 4.370 4.280 4.420 6,426,000 27,989,560 4.3557 2.176 2.171 2.181 2.136 2.206 12,873,188 2.1743 1.63%
2007-01-10 0 4.290 4.290 4.300 4.270 4.420 2,392,000 10,385,880 4.3419 2.141 2.141 2.146 2.131 2.206 4,791,887 2.1674 -5.51%
2007-01-09 0 4.540 4.500 4.540 4.460 4.600 6,616,000 30,019,100 4.5373 2.266 2.246 2.266 2.226 2.296 13,253,815 2.2649 0.89%
2007-01-08 0 4.500 4.500 4.520 4.340 4.560 4,911,000 22,047,630 4.4894 2.246 2.246 2.256 2.166 2.276 9,838,193 2.2410 -0.22%
2007-01-05 0 4.510 4.500 4.510 4.250 4.560 6,003,000 26,467,936 4.4091 2.251 2.246 2.251 2.122 2.276 12,025,793 2.2009 4.64%
2007-01-04 0 4.310 4.310 4.340 4.250 4.400 4,100,000 17,770,020 4.3342 2.151 2.151 2.166 2.122 2.196 8,213,519 2.1635 0.94%
2007-01-03 0 4.270 4.270 4.280 4.200 4.320 3,254,000 13,825,640 4.2488 2.131 2.131 2.136 2.097 2.156 6,518,729 2.1209 1.43%
2007-01-02 0 4.210 4.200 4.210 3.980 4.220 3,263,000 13,611,870 4.1716 2.102 2.097 2.102 1.987 2.107 6,536,759 2.0824 5.78%
2006-12-29 0 3.980 3.970 3.980 3.920 3.990 383,000 1,516,030 3.9583 1.987 1.982 1.987 1.957 1.992 767,263 1.9759 1.02%
2006-12-28 0 3.940 3.930 3.940 3.900 3.950 396,000 1,558,580 3.9358 1.967 1.962 1.967 1.947 1.972 793,306 1.9647 -0.25%
2006-12-27 0 3.950 3.930 3.950 3.880 4.000 510,000 2,009,960 3.9411 1.972 1.962 1.972 1.937 1.997 1,021,682 1.9673 1.80%
2006-12-22 0 3.880 3.870 3.880 3.850 3.950 3,766,000 14,555,580 3.8650 1.937 1.932 1.937 1.922 1.972 7,544,418 1.9293 -1.77%
2006-12-21 0 3.950 3.940 3.950 3.930 4.040 1,828,000 7,294,140 3.9902 1.972 1.967 1.972 1.962 2.017 3,662,027 1.9918 -1.00%
2006-12-20 0 3.990 3.980 3.990 3.970 4.040 1,568,000 6,269,560 3.9984 1.992 1.987 1.992 1.982 2.017 3,141,170 1.9959 0.50%
2006-12-19 0 3.970 3.960 3.970 3.940 4.000 852,000 3,388,760 3.9774 1.982 1.977 1.982 1.967 1.997 1,706,809 1.9854 -0.50%
2006-12-18 0 3.990 3.980 4.000 3.980 4.020 4,745,300 18,971,016 3.9979 1.992 1.987 1.997 1.987 2.007 9,506,247 1.9956 0.25%
2006-12-15 0 3.980 3.980 3.990 3.980 4.070 2,818,000 11,276,620 4.0016 1.987 1.987 1.992 1.987 2.032 5,645,292 1.9975 -0.50%
2006-12-14 0 4.000 3.990 4.000 3.990 4.100 2,772,000 11,098,940 4.0039 1.997 1.992 1.997 1.992 2.047 5,553,140 1.9987 -0.25%
2006-12-13 0 4.010 4.010 4.030 3.980 4.200 3,772,000 15,143,420 4.0147 2.002 2.002 2.012 1.987 2.097 7,556,437 2.0040 -1.72%
2006-12-12 0 4.080 4.080 4.090 4.060 4.200 2,970,000 12,178,060 4.1004 2.037 2.037 2.042 2.027 2.097 5,949,793 2.0468 -2.39%
2006-12-11 0 4.180 4.130 4.140 4.130 4.300 5,908,000 24,910,560 4.2164 2.087 2.062 2.067 2.062 2.146 11,835,480 2.1047 -0.48%
2006-12-08 0 4.200 4.190 4.200 4.190 4.410 2,560,000 10,966,080 4.2836 2.097 2.092 2.097 2.092 2.201 5,128,441 2.1383 -4.55%
2006-12-07 0 4.400 4.390 4.400 4.330 4.420 4,768,000 20,971,220 4.3983 2.196 2.191 2.196 2.161 2.206 9,551,721 2.1955 0.46%
2006-12-06 0 4.380 4.370 4.390 4.370 4.430 2,298,000 10,109,060 4.3991 2.186 2.181 2.191 2.181 2.211 4,603,577 2.1959 -0.45%
2006-12-05 0 4.400 4.400 4.420 4.330 4.470 2,616,000 11,546,260 4.4137 2.196 2.196 2.206 2.161 2.231 5,240,626 2.2032 0.00%
2006-12-04 0 4.400 4.400 4.430 4.360 4.490 3,998,000 17,694,820 4.4259 2.196 2.196 2.211 2.176 2.241 8,009,182 2.2093 -0.90%
2006-12-01 0 4.440 4.440 4.460 4.400 4.570 3,406,000 15,218,080 4.4680 2.216 2.216 2.226 2.196 2.281 6,823,230 2.2303 0.45%
2006-11-30 0 4.420 4.410 4.430 4.390 4.430 2,996,000 13,206,380 4.4080 2.206 2.201 2.211 2.191 2.211 6,001,879 2.2004 1.84%
2006-11-29 0 4.340 4.300 4.340 4.300 4.430 2,358,000 10,289,720 4.3637 2.166 2.146 2.166 2.146 2.211 4,723,775 2.1783 0.00%
2006-11-28 0 4.340 4.320 4.340 4.300 4.570 3,322,000 14,680,700 4.4192 2.166 2.156 2.166 2.146 2.281 6,654,954 2.2060 -6.26%
2006-11-27 0 4.630 4.600 4.640 4.360 4.650 8,315,000 37,627,460 4.5253 2.311 2.296 2.316 2.176 2.321 16,657,417 2.2589 6.19%
2006-11-24 0 4.360 4.350 4.360 4.300 4.400 824,000 3,593,740 4.3613 2.176 2.171 2.176 2.146 2.196 1,650,717 2.1771 0.00%
2006-11-23 0 4.360 4.360 4.380 4.320 4.370 2,546,000 11,049,804 4.3401 2.176 2.176 2.186 2.156 2.181 5,100,395 2.1665 1.16%
2006-11-22 0 4.310 4.290 4.320 4.190 4.310 3,878,000 16,547,346 4.2670 2.151 2.141 2.156 2.092 2.151 7,768,787 2.1300 2.62%
2006-11-21 0 4.200 4.190 4.200 4.170 4.280 1,304,000 5,491,280 4.2111 2.097 2.092 2.097 2.082 2.136 2,612,300 2.1021 0.96%
2006-11-20 0 4.160 4.140 4.160 4.120 4.380 2,931,100 12,398,520 4.2300 2.077 2.067 2.077 2.057 2.186 5,871,865 2.1115 -2.35%
2006-11-17 0 4.260 4.250 4.260 4.220 4.410 5,118,000 22,385,740 4.3739 2.126 2.122 2.126 2.107 2.201 10,252,875 2.1834 -0.93%
2006-11-16 0 4.300 4.280 4.300 4.280 4.380 2,480,000 10,798,440 4.3542 2.146 2.136 2.146 2.136 2.186 4,968,177 2.1735 1.65%
2006-11-15 0 4.230 4.230 4.250 4.180 4.250 1,952,000 8,262,940 4.2331 2.112 2.112 2.122 2.087 2.122 3,910,436 2.1130 2.17%
2006-11-14 0 4.140 4.130 4.150 4.080 4.200 3,479,000 14,488,540 4.1646 2.067 2.062 2.072 2.037 2.097 6,969,471 2.0789 1.72%
2006-11-13 0 4.070 4.050 4.070 4.040 4.200 3,366,000 13,837,760 4.1110 2.032 2.022 2.032 2.017 2.097 6,743,099 2.0521 -2.63%
2006-11-10 0 4.180 4.170 4.180 4.150 4.270 1,164,000 4,908,440 4.2169 2.087 2.082 2.087 2.072 2.131 2,331,838 2.1050 -1.65%
2006-11-09 0 4.250 4.250 4.260 4.240 4.290 812,000 3,459,480 4.2604 2.122 2.122 2.126 2.117 2.141 1,626,677 2.1267 -0.93%
2006-11-08 0 4.290 4.280 4.290 4.230 4.410 5,526,000 23,796,920 4.3064 2.141 2.136 2.141 2.112 2.201 11,070,221 2.1496 -2.72%
2006-11-07 0 4.410 4.350 4.410 4.250 4.500 17,744,000 77,946,140 4.3928 2.201 2.171 2.201 2.122 2.246 35,546,507 2.1928 11.36%
2006-11-06 0 3.960 3.950 3.960 3.910 3.960 2,638,000 10,379,540 3.9346 1.977 1.972 1.977 1.952 1.977 5,284,698 1.9641 1.02%
2006-11-03 0 3.920 3.910 3.920 3.890 3.940 2,932,000 11,488,260 3.9182 1.957 1.952 1.957 1.942 1.967 5,873,668 1.9559 0.51%
2006-11-02 0 3.900 3.900 3.910 3.820 3.940 1,996,000 7,766,480 3.8910 1.947 1.947 1.952 1.907 1.967 3,998,581 1.9423 -0.51%
2006-11-01 0 3.920 3.880 3.930 3.860 3.950 4,220,000 16,435,098 3.8946 1.957 1.937 1.962 1.927 1.972 8,453,914 1.9441 1.55%
2006-10-31 0 3.860 3.850 3.860 3.660 3.870 2,054,000 7,756,960 3.7765 1.927 1.922 1.927 1.827 1.932 4,114,773 1.8851 5.46%
2006-10-27 0 3.660 3.650 3.660 3.650 3.820 3,032,000 11,276,980 3.7193 1.827 1.822 1.827 1.822 1.907 6,073,997 1.8566 -3.43%
2006-10-26 0 3.790 3.780 3.790 3.770 3.870 2,500,000 9,513,440 3.8054 1.892 1.887 1.892 1.882 1.932 5,008,243 1.8996 0.26%
2006-10-25 0 3.780 3.770 3.790 3.750 3.900 7,318,000 27,957,680 3.8204 1.887 1.882 1.892 1.872 1.947 14,660,129 1.9071 -3.08%
2006-10-24 0 3.900 3.870 3.900 3.850 4.000 6,020,100 23,365,176 3.8812 1.947 1.932 1.947 1.922 1.997 12,060,050 1.9374 1.30%
2006-10-23 0 3.850 3.850 3.860 3.850 3.900 1,520,000 5,873,120 3.8639 1.922 1.922 1.927 1.922 1.947 3,045,012 1.9288 -1.03%
2006-10-20 0 3.890 3.880 3.900 3.850 3.910 1,548,000 5,997,480 3.8743 1.942 1.937 1.947 1.922 1.952 3,101,104 1.9340 0.78%
2006-10-19 0 3.860 3.850 3.860 3.850 3.900 1,730,000 6,694,620 3.8697 1.927 1.922 1.927 1.922 1.947 3,465,704 1.9317 -1.28%
2006-10-18 0 3.910 3.900 3.910 3.800 3.920 1,590,000 6,172,540 3.8821 1.952 1.947 1.952 1.897 1.957 3,185,243 1.9379 -0.26%
2006-10-17 0 3.920 3.880 3.920 3.840 3.940 2,326,000 9,010,180 3.8737 1.957 1.937 1.957 1.917 1.967 4,659,669 1.9337 0.51%
2006-10-16 0 3.900 3.880 3.900 3.850 3.910 1,386,000 5,393,360 3.8913 1.947 1.937 1.947 1.922 1.952 2,776,570 1.9425 -1.02%
2006-10-13 0 3.940 3.940 3.950 3.880 3.980 2,059,000 8,089,220 3.9287 1.967 1.967 1.972 1.937 1.987 4,124,789 1.9611 -1.01%
2006-10-12 0 3.980 3.970 3.980 3.860 3.980 2,040,000 8,061,140 3.9515 1.987 1.982 1.987 1.927 1.987 4,086,726 1.9725 0.00%
2006-10-11 0 3.980 3.950 3.980 3.930 3.990 5,376,000 21,298,750 3.9618 1.987 1.972 1.987 1.962 1.992 10,769,726 1.9777 0.25%
2006-10-10 0 3.970 3.950 3.970 3.880 4.000 1,916,000 7,586,940 3.9598 1.982 1.972 1.982 1.937 1.997 3,838,318 1.9766 1.02%
2006-10-09 0 3.930 3.910 3.930 3.800 4.030 3,890,000 15,214,400 3.9112 1.962 1.952 1.962 1.897 2.012 7,792,826 1.9524 -2.96%
2006-10-06 0 4.050 4.040 4.050 3.930 4.050 8,694,000 34,717,980 3.9933 2.022 2.017 2.022 1.962 2.022 17,416,666 1.9934 2.53%
2006-10-05 0 3.950 3.940 3.950 3.750 3.960 14,046,000 54,202,460 3.8589 1.972 1.967 1.972 1.872 1.977 28,138,313 1.9263 6.18%
2006-10-04 0 3.720 3.730 3.740 3.690 3.760 9,576,000 35,635,960 3.7214 1.857 1.862 1.867 1.842 1.877 19,183,575 1.8576 0.22%
2006-10-03 0 3.740 3.740 3.750 3.660 3.770 10,166,000 37,566,560 3.6953 1.853 1.853 1.858 1.813 1.868 20,519,139 1.8308 1.63%
2006-09-29 0 3.680 3.670 3.680 3.600 3.680 2,570,000 9,380,000 3.6498 1.823 1.818 1.823 1.784 1.823 5,187,309 1.8083 0.27%
2006-09-28 0 3.670 3.660 3.670 3.650 3.710 3,202,000 11,770,380 3.6759 1.818 1.813 1.818 1.808 1.838 6,462,944 1.8212 0.55%
2006-09-27 0 3.650 3.650 3.660 3.620 3.680 2,518,000 9,194,860 3.6517 1.808 1.808 1.813 1.793 1.823 5,082,352 1.8092 1.39%
2006-09-26 0 3.600 3.600 3.610 3.590 3.730 10,366,000 37,748,564 3.6416 1.784 1.784 1.789 1.779 1.848 20,922,821 1.8042 -2.17%
2006-09-25 0 3.680 3.680 3.700 3.650 3.730 11,230,000 41,485,806 3.6942 1.823 1.823 1.833 1.808 1.848 22,666,726 1.8303 -0.81%
2006-09-22 0 3.710 3.700 3.710 3.650 3.730 12,617,000 46,396,180 3.6773 1.838 1.833 1.838 1.808 1.848 25,466,258 1.8219 2.49%
2006-09-21 0 3.620 3.620 3.630 3.550 3.660 8,388,000 30,323,200 3.6151 1.793 1.793 1.798 1.759 1.813 16,930,409 1.7910 2.55%
2006-09-20 0 3.530 3.520 3.530 3.440 3.540 6,846,000 24,018,220 3.5084 1.749 1.744 1.749 1.704 1.754 13,818,024 1.7382 0.86%
2006-09-19 0 3.500 3.500 3.530 3.460 3.550 12,458,000 43,858,660 3.5205 1.734 1.734 1.749 1.714 1.759 25,145,331 1.7442 0.00%
2006-09-18 0 3.500 3.490 3.500 3.290 3.520 23,594,000 82,031,782 3.4768 1.734 1.729 1.734 1.630 1.744 47,622,327 1.7225 7.69%
2006-09-15 0 3.250 3.240 3.250 3.220 3.260 5,576,000 18,154,128 3.2558 1.610 1.605 1.610 1.595 1.615 11,254,645 1.6130 -0.31%
2006-09-14 0 3.260 3.260 3.270 3.260 3.320 3,494,000 11,452,680 3.2778 1.615 1.615 1.620 1.615 1.645 7,052,319 1.6240 -0.31%
2006-09-13 0 3.270 3.260 3.270 3.260 3.350 2,028,000 6,706,360 3.3069 1.620 1.615 1.620 1.615 1.660 4,093,332 1.6384 -0.61%
2006-09-12 0 3.290 3.280 3.290 3.280 3.300 5,342,000 17,584,660 3.2918 1.630 1.625 1.630 1.625 1.635 10,782,337 1.6309 0.00%
2006-09-11 0 3.290 3.280 3.290 3.280 3.370 3,708,000 12,244,060 3.3021 1.630 1.625 1.630 1.625 1.670 7,484,258 1.6360 -2.66%
2006-09-08 0 3.380 3.370 3.380 3.370 3.410 6,314,000 21,384,040 3.3868 1.675 1.670 1.675 1.670 1.689 12,744,230 1.6779 -0.88%
2006-09-07 0 3.410 3.410 3.420 3.370 3.420 3,665,000 12,454,020 3.3981 1.689 1.689 1.694 1.670 1.694 7,397,467 1.6836 -1.16%
2006-09-06 0 3.450 3.440 3.450 3.420 3.580 12,086,000 42,042,680 3.4786 1.709 1.704 1.709 1.694 1.774 24,394,483 1.7235 -2.54%
2006-09-05 0 3.540 3.530 3.540 3.500 3.540 7,506,000 26,394,480 3.5165 1.754 1.749 1.754 1.734 1.754 15,150,173 1.7422 1.43%
2006-09-04 0 3.490 3.490 3.500 3.410 3.500 5,806,000 20,155,680 3.4715 1.729 1.729 1.734 1.689 1.734 11,718,879 1.7199 2.65%
2006-09-01 0 3.400 3.390 3.400 3.390 3.450 3,768,000 12,896,680 3.4227 1.684 1.680 1.684 1.680 1.709 7,605,363 1.6957 -1.73%
2006-08-31 0 3.460 3.450 3.460 3.400 3.470 9,563,200 32,978,120 3.4484 1.714 1.709 1.714 1.684 1.719 19,302,443 1.7085 2.67%
2006-08-30 0 3.370 3.350 3.370 3.340 3.390 4,390,000 14,724,900 3.3542 1.670 1.660 1.670 1.655 1.680 8,860,813 1.6618 2.12%
2006-08-29 0 3.300 3.300 3.320 3.300 3.390 3,402,000 11,355,700 3.3379 1.635 1.635 1.645 1.635 1.680 6,866,625 1.6538 -0.60%
2006-08-28 0 3.320 3.310 3.320 3.290 3.350 2,792,000 9,256,640 3.3154 1.645 1.640 1.645 1.630 1.660 5,635,396 1.6426 -0.90%
2006-08-25 0 3.350 3.330 3.350 3.250 3.380 6,150,000 20,421,500 3.3206 1.660 1.650 1.660 1.610 1.675 12,413,211 1.6451 0.30%
2006-08-24 0 3.340 3.340 3.350 3.320 3.380 5,436,000 18,174,120 3.3433 1.655 1.655 1.660 1.645 1.675 10,972,068 1.6564 -2.05%
2006-08-23 0 3.410 3.400 3.410 3.400 3.490 4,602,000 15,737,980 3.4198 1.689 1.684 1.689 1.684 1.729 9,288,715 1.6943 -2.29%
2006-08-22 0 3.490 3.490 3.500 3.470 3.510 3,955,700 13,803,597 3.4895 1.729 1.729 1.734 1.719 1.739 7,984,218 1.7289 -0.57%
2006-08-21 0 3.510 3.500 3.510 3.450 3.650 9,445,000 33,229,460 3.5182 1.739 1.734 1.739 1.709 1.808 19,063,867 1.7431 -3.84%
2006-08-18 0 3.650 3.640 3.650 3.630 3.680 2,582,000 9,430,580 3.6524 1.808 1.803 1.808 1.798 1.823 5,211,530 1.8096 -0.27%
2006-08-17 0 3.660 3.650 3.660 3.650 3.720 9,218,000 33,909,900 3.6787 1.813 1.808 1.813 1.808 1.843 18,605,688 1.8226 0.00%
2006-08-16 0 3.660 3.650 3.670 3.600 3.730 6,736,000 24,620,320 3.6550 1.813 1.808 1.818 1.784 1.848 13,595,999 1.8109 1.67%
2006-08-15 0 3.600 3.590 3.600 3.590 3.670 3,362,000 12,144,140 3.6122 1.784 1.779 1.784 1.779 1.818 6,785,889 1.7896 -1.64%
2006-08-14 0 3.660 3.650 3.660 3.650 3.700 1,924,000 7,054,720 3.6667 1.813 1.808 1.813 1.808 1.833 3,883,418 1.8166 -0.81%
2006-08-11 0 3.690 3.690 3.700 3.660 3.770 2,152,000 7,987,980 3.7119 1.828 1.828 1.833 1.813 1.868 4,343,615 1.8390 -2.12%
2006-08-10 0 3.770 3.770 3.780 3.750 3.790 2,978,000 11,226,360 3.7698 1.868 1.868 1.873 1.858 1.878 6,010,820 1.8677 -0.53%
2006-08-09 0 3.790 3.780 3.790 3.670 3.790 2,502,400 9,376,300 3.7469 1.878 1.873 1.878 1.818 1.878 5,050,865 1.8564 1.88%
2006-08-08 0 3.720 3.720 3.730 3.650 3.780 1,812,000 6,730,560 3.7144 1.843 1.843 1.848 1.808 1.873 3,657,356 1.8403 -0.53%
2006-08-07 0 3.740 3.740 3.750 3.680 3.750 3,468,000 12,928,540 3.7280 1.853 1.853 1.858 1.823 1.858 6,999,840 1.8470 3.03%
2006-08-04 0 3.630 3.630 3.640 3.620 3.680 1,928,000 7,033,460 3.6481 1.798 1.798 1.803 1.793 1.823 3,891,491 1.8074 0.55%
2006-08-03 0 3.610 3.600 3.610 3.600 3.740 5,578,000 20,351,820 3.6486 1.789 1.784 1.789 1.784 1.853 11,258,682 1.8077 -3.48%
2006-08-02 0 3.740 3.730 3.740 3.710 3.770 3,034,000 11,368,120 3.7469 1.853 1.848 1.853 1.838 1.868 6,123,851 1.8564 -1.58%
2006-08-01 0 3.800 3.780 3.810 3.730 3.850 7,044,000 26,730,280 3.7948 1.883 1.873 1.888 1.848 1.907 14,217,668 1.8801 -0.52%
2006-07-31 0 3.820 3.810 3.820 3.690 3.850 10,164,000 38,199,220 3.7583 1.893 1.888 1.893 1.828 1.907 20,515,102 1.8620 5.23%
2006-07-28 0 3.630 3.620 3.630 3.520 3.730 3,788,000 13,675,252 3.6102 1.798 1.793 1.798 1.744 1.848 7,645,731 1.7886 -1.89%
2006-07-27 0 3.700 3.700 3.710 3.640 3.760 4,670,000 17,328,260 3.7105 1.833 1.833 1.838 1.803 1.863 9,425,967 1.8384 2.21%
2006-07-26 0 3.620 3.620 3.630 3.600 3.650 2,004,000 7,266,080 3.6258 1.793 1.793 1.798 1.784 1.808 4,044,890 1.7964 -0.82%
2006-07-25 0 3.650 3.650 3.660 3.610 3.700 6,408,000 23,417,040 3.6543 1.808 1.808 1.813 1.789 1.833 12,933,961 1.8105 1.96%
2006-07-24 0 3.580 3.570 3.580 3.370 3.580 3,616,000 12,760,780 3.5290 1.774 1.769 1.774 1.670 1.774 7,298,565 1.7484 3.77%
2006-07-21 0 3.450 3.425 3.450 3.425 3.475 2,844,000 9,802,750 3.4468 1.709 1.697 1.709 1.697 1.722 5,740,353 1.7077 -1.43%
2006-07-20 0 3.500 3.475 3.500 3.425 3.575 13,198,000 46,230,000 3.5028 1.734 1.722 1.734 1.697 1.771 26,638,953 1.7354 7.69%
2006-07-19 0 3.250 3.250 3.275 3.250 3.350 2,393,000 7,862,750 3.2857 1.610 1.610 1.623 1.610 1.660 4,830,051 1.6279 -2.26%
2006-07-18 0 3.325 3.325 3.350 3.300 3.350 2,645,000 8,827,175 3.3373 1.647 1.647 1.660 1.635 1.660 5,338,690 1.6534 0.00%
2006-07-17 0 3.325 3.300 3.325 3.250 3.325 1,632,000 5,388,150 3.3016 1.647 1.635 1.647 1.610 1.647 3,294,042 1.6357 0.76%
2006-07-14 0 3.300 3.275 3.300 3.200 3.300 1,766,000 5,733,300 3.2465 1.635 1.623 1.635 1.585 1.635 3,564,509 1.6084 0.76%
2006-07-13 0 3.275 3.250 3.275 3.250 3.300 1,690,000 5,550,550 3.2843 1.623 1.610 1.623 1.610 1.635 3,411,110 1.6272 -0.76%
2006-07-12 0 3.300 3.275 3.300 3.275 3.325 1,020,000 3,362,600 3.2967 1.635 1.623 1.635 1.623 1.647 2,058,777 1.6333 0.00%
2006-07-11 0 3.300 3.275 3.300 3.275 3.325 2,736,000 9,002,500 3.2904 1.635 1.623 1.635 1.623 1.647 5,522,365 1.6302 -0.75%
2006-07-10 0 3.325 3.300 3.325 3.300 3.375 3,328,000 11,108,950 3.3380 1.647 1.635 1.647 1.635 1.672 6,717,263 1.6538 -0.75%
2006-07-07 0 3.350 3.325 3.350 3.325 3.425 1,525,500 5,106,775 3.3476 1.660 1.647 1.660 1.647 1.697 3,079,082 1.6585 0.00%
2006-07-06 0 3.350 3.350 3.375 3.175 3.375 3,108,000 10,195,750 3.2805 1.660 1.660 1.672 1.573 1.672 6,273,213 1.6253 2.29%
2006-07-05 0 3.275 3.250 3.275 3.275 3.375 3,656,000 12,178,500 3.3311 1.623 1.610 1.623 1.623 1.672 7,379,301 1.6504 -4.38%
2006-07-04 0 3.425 3.400 3.425 3.375 3.525 3,278,500 11,244,913 3.4299 1.697 1.684 1.697 1.672 1.746 6,617,352 1.6993 -0.72%
2006-07-03 0 3.450 3.450 3.475 3.450 3.550 4,156,000 14,537,250 3.4979 1.709 1.709 1.722 1.709 1.759 8,388,505 1.7330 0.00%
2006-06-30 0 3.450 3.425 3.450 3.425 3.525 20,211,906 69,018,216 3.4147 1.709 1.697 1.709 1.697 1.746 40,795,880 1.6918 7.81%
2006-06-29 0 3.200 3.175 3.200 3.125 3.200 5,654,000 18,013,550 3.1860 1.585 1.573 1.585 1.548 1.585 11,412,081 1.5785 4.07%
2006-06-28 0 3.075 3.050 3.075 3.050 3.150 7,060,000 21,982,900 3.1137 1.523 1.511 1.523 1.511 1.561 14,249,963 1.5427 -3.15%
2006-06-27 0 3.175 3.150 3.175 3.150 3.250 3,418,000 10,878,150 3.1826 1.573 1.561 1.573 1.561 1.610 6,898,920 1.5768 0.00%
2006-06-26 0 3.175 3.150 3.175 3.100 3.175 2,766,000 8,703,500 3.1466 1.573 1.561 1.573 1.536 1.573 5,582,917 1.5590 1.60%
2006-06-23 0 3.125 3.125 3.150 3.100 3.200 1,478,000 4,643,150 3.1415 1.548 1.548 1.561 1.536 1.585 2,983,208 1.5564 -1.57%
2006-06-22 0 3.175 3.150 3.175 3.150 3.225 3,262,000 10,383,150 3.1831 1.573 1.561 1.573 1.561 1.598 6,584,048 1.5770 1.60%
2006-06-21 0 3.125 3.100 3.125 3.075 3.125 2,010,000 6,244,950 3.1069 1.548 1.536 1.548 1.523 1.548 4,057,001 1.5393 0.81%
2006-06-20 0 3.100 3.075 3.125 3.075 3.275 4,096,000 12,718,250 3.1050 1.536 1.523 1.548 1.523 1.623 8,267,401 1.5384 -5.34%
2006-06-19 0 3.275 3.250 3.275 3.250 3.375 3,768,000 12,392,250 3.2888 1.623 1.610 1.623 1.610 1.672 7,605,363 1.6294 -2.96%
2006-06-16 0 3.375 3.350 3.375 3.350 3.425 3,195,000 10,799,775 3.3802 1.672 1.660 1.672 1.660 1.697 6,448,815 1.6747 7.14%
2006-06-15 0 3.150 3.125 3.150 3.100 3.300 1,319,000 4,222,225 3.2011 1.561 1.548 1.561 1.536 1.635 2,662,281 1.5859 -1.56%
2006-06-14 0 3.200 3.200 3.225 3.200 3.300 2,764,000 8,960,850 3.2420 1.585 1.585 1.598 1.585 1.635 5,578,881 1.6062 -0.78%
2006-06-13 0 3.225 3.225 3.250 3.225 3.350 1,248,000 4,074,900 3.2651 1.598 1.598 1.610 1.598 1.660 2,518,974 1.6177 -4.44%
2006-06-12 0 3.375 3.350 3.375 3.325 3.375 358,000 1,198,950 3.3490 1.672 1.660 1.672 1.647 1.672 722,590 1.6592 0.75%
2006-06-09 0 3.350 3.350 3.375 3.275 3.400 2,252,000 7,517,150 3.3380 1.660 1.660 1.672 1.623 1.684 4,545,456 1.6538 -1.47%
2006-06-08 0 3.400 3.375 3.400 3.350 3.500 5,312,000 18,080,100 3.4036 1.684 1.672 1.684 1.660 1.734 10,721,785 1.6863 -4.90%
2006-06-07 0 3.575 3.550 3.575 3.550 3.650 1,235,700 4,447,305 3.5990 1.771 1.759 1.771 1.759 1.808 2,494,147 1.7831 -2.72%
2006-06-06 0 3.675 3.675 3.700 3.625 3.700 1,370,000 5,015,850 3.6612 1.821 1.821 1.833 1.796 1.833 2,765,219 1.8139 -2.65%
2006-06-05 0 3.775 3.775 3.800 3.675 3.800 4,628,000 17,349,350 3.7488 1.870 1.870 1.883 1.821 1.883 9,341,194 1.8573 3.42%
2006-06-02 0 3.650 3.625 3.675 3.500 3.650 5,510,000 19,623,550 3.5614 1.808 1.796 1.821 1.734 1.808 11,121,430 1.7645 2.82%
2006-06-01 0 3.550 3.525 3.550 3.525 3.700 1,742,000 6,275,400 3.6024 1.759 1.746 1.759 1.746 1.833 3,516,067 1.7848 -4.70%
2006-05-30 0 3.725 3.700 3.725 3.700 3.800 2,378,000 8,837,400 3.7163 1.846 1.833 1.846 1.833 1.883 4,799,775 1.8412 -1.97%
2006-05-29 0 3.800 3.775 3.800 3.750 3.825 3,664,000 13,847,900 3.7794 1.883 1.870 1.883 1.858 1.895 7,395,448 1.8725 0.66%
2006-05-26 0 3.775 3.750 3.775 3.625 3.850 8,528,000 31,604,050 3.7059 1.870 1.858 1.870 1.796 1.907 17,212,986 1.8361 2.72%
2006-05-25 0 3.675 3.625 3.750 3.600 3.875 4,452,000 16,332,100 3.6685 1.821 1.796 1.858 1.784 1.920 8,985,954 1.8175 -5.16%
2006-05-24 0 3.875 3.850 3.875 3.800 3.900 4,333,000 16,758,425 3.8676 1.920 1.907 1.920 1.883 1.932 8,745,763 1.9162 1.97%
2006-05-23 0 3.800 3.775 3.800 3.775 3.925 4,634,000 17,664,650 3.8120 1.883 1.870 1.883 1.870 1.945 9,353,304 1.8886 -2.56%
2006-05-22 0 3.900 3.900 3.975 3.900 4.200 3,400,000 13,755,300 4.0457 1.932 1.932 1.969 1.932 2.081 6,862,588 2.0044 -6.59%
2006-05-19 0 4.175 4.175 4.200 4.150 4.225 1,638,000 6,855,400 4.1852 2.068 2.068 2.081 2.056 2.093 3,306,153 2.0735 0.00%
2006-05-18 0 4.175 4.150 4.175 4.050 4.200 4,236,000 17,653,500 4.1675 2.068 2.056 2.068 2.007 2.081 8,549,978 2.0647 -3.47%
2006-05-17 0 4.325 4.325 4.350 4.275 4.375 1,552,000 6,725,650 4.3335 2.143 2.143 2.155 2.118 2.168 3,132,570 2.1470 1.76%
2006-05-16 0 4.250 4.250 4.275 4.175 4.325 3,988,000 16,877,250 4.2320 2.106 2.106 2.118 2.068 2.143 8,049,412 2.0967 -1.73%
2006-05-15 0 4.325 4.300 4.325 4.300 4.400 2,574,000 11,257,090 4.3734 2.143 2.130 2.143 2.130 2.180 5,195,383 2.1667 -3.89%
2006-05-12 0 4.500 4.475 4.500 4.400 4.500 2,388,000 10,689,350 4.4763 2.229 2.217 2.229 2.180 2.229 4,819,959 2.2177 -0.55%
2006-05-11 0 4.525 4.500 4.550 4.375 4.600 8,340,000 37,562,000 4.5038 2.242 2.229 2.254 2.168 2.279 16,833,526 2.2314 1.12%
2006-05-10 0 4.475 4.475 4.500 4.425 4.600 13,184,000 59,233,150 4.4928 2.217 2.217 2.229 2.192 2.279 26,610,696 2.2259 -2.19%
2006-05-09 0 4.575 4.575 4.600 4.575 4.675 4,844,000 22,409,400 4.6262 2.267 2.267 2.279 2.267 2.316 9,777,170 2.2920 -1.61%
2006-05-08 0 4.650 4.650 4.675 4.650 4.725 4,554,600 21,273,695 4.6708 2.304 2.304 2.316 2.304 2.341 9,193,043 2.3141 0.54%
2006-05-04 0 4.625 4.600 4.625 4.600 4.650 6,710,000 30,945,600 4.6119 2.291 2.279 2.291 2.279 2.304 13,543,520 2.2849 -1.60%
2006-05-03 0 4.700 4.675 4.700 4.575 4.750 9,495,000 44,488,975 4.6855 2.329 2.316 2.329 2.267 2.353 19,164,787 2.3214 2.17%
2006-05-02 0 4.600 4.575 4.600 4.525 4.625 7,264,400 33,177,150 4.5671 2.279 2.267 2.279 2.242 2.291 14,662,526 2.2627 2.22%
2006-04-28 0 4.500 4.475 4.500 4.400 4.575 8,164,000 36,827,000 4.5109 2.229 2.217 2.229 2.180 2.267 16,478,286 2.2349 -2.17%
2006-04-27 0 4.600 4.575 4.600 4.550 4.725 9,529,000 44,140,675 4.6322 2.279 2.267 2.279 2.254 2.341 19,233,413 2.2950 1.10%
2006-04-26 0 4.550 4.550 4.575 4.475 4.600 2,398,000 10,873,250 4.5343 2.254 2.254 2.267 2.217 2.279 4,840,143 2.2465 -1.09%
2006-04-25 0 4.600 4.575 4.600 4.475 4.600 4,945,000 22,568,000 4.5638 2.279 2.267 2.279 2.217 2.279 9,981,029 2.2611 -1.08%
2006-04-24 0 4.650 4.650 4.675 4.625 4.800 7,689,000 35,970,325 4.6782 2.304 2.304 2.316 2.291 2.378 15,519,542 2.3177 -4.12%
2006-04-21 0 4.850 4.825 4.850 4.575 4.925 12,890,764 61,345,276 4.7589 2.403 2.390 2.403 2.267 2.440 26,018,826 2.3577 3.74%
2006-04-20 0 4.675 4.675 4.700 4.550 4.725 13,954,000 64,929,500 4.6531 2.316 2.316 2.329 2.254 2.341 28,164,870 2.3053 -1.58%
2006-04-19 0 4.750 4.750 4.775 4.450 4.775 34,048,000 155,016,300 4.5529 2.353 2.353 2.366 2.205 2.366 68,722,767 2.2557 13.10%
2006-04-18 0 4.200 4.175 4.200 4.125 4.250 2,677,000 11,188,100 4.1793 2.081 2.068 2.081 2.044 2.106 5,403,279 2.0706 -0.59%
2006-04-13 0 4.225 4.225 4.250 4.150 4.250 2,772,000 11,675,150 4.2118 2.093 2.093 2.106 2.056 2.106 5,595,028 2.0867 2.42%
2006-04-12 0 4.125 4.100 4.125 4.100 4.200 9,166,000 37,842,550 4.1286 2.044 2.031 2.044 2.031 2.081 18,500,731 2.0455 -2.37%
2006-04-11 0 4.225 4.225 4.250 4.225 4.275 2,065,000 8,772,675 4.2483 2.093 2.093 2.106 2.093 2.118 4,168,013 2.1048 -1.17%
2006-04-10 0 4.275 4.275 4.300 4.250 4.325 2,696,000 11,556,600 4.2866 2.118 2.118 2.130 2.106 2.143 5,441,629 2.1237 -1.36%
2006-04-07 0 4.350 4.325 4.350 4.250 4.350 4,616,400 19,892,980 4.3092 2.147 2.135 2.147 2.098 2.147 9,352,179 2.1271 1.16%
2006-04-06 0 4.300 4.225 4.325 4.200 4.325 12,049,000 51,458,875 4.2708 2.123 2.086 2.135 2.073 2.135 24,409,585 2.1081 1.18%
2006-04-04 0 4.250 4.225 4.250 4.225 4.375 4,800,000 20,484,600 4.2676 2.098 2.086 2.098 2.086 2.160 9,724,127 2.1066 -1.73%
2006-04-03 0 4.325 4.325 4.350 4.275 4.350 1,784,400 7,678,070 4.3029 2.135 2.135 2.147 2.110 2.147 3,614,944 2.1240 -0.57%
2006-03-31 0 4.350 4.325 4.375 4.300 4.350 5,030,000 21,715,950 4.3173 2.147 2.135 2.160 2.123 2.147 10,190,075 2.1311 1.16%
2006-03-30 0 4.300 4.325 4.350 4.275 4.375 2,034,000 8,762,900 4.3082 2.123 2.135 2.147 2.110 2.160 4,120,599 2.1266 0.00%
2006-03-29 0 4.300 4.300 4.325 4.275 4.350 1,866,000 8,059,600 4.3192 2.123 2.123 2.135 2.110 2.147 3,780,254 2.1320 -3.37%
2006-03-28 0 4.450 4.425 4.475 4.375 4.500 3,450,000 15,372,000 4.4557 2.197 2.184 2.209 2.160 2.221 6,989,216 2.1994 0.00%
2006-03-27 0 4.450 4.400 4.475 4.250 4.475 2,282,000 10,003,600 4.3837 2.197 2.172 2.209 2.098 2.209 4,623,012 2.1639 4.09%
2006-03-24 0 4.275 4.250 4.275 4.200 4.275 2,542,000 10,797,550 4.2477 2.110 2.098 2.110 2.073 2.110 5,149,736 2.0967 0.00%
2006-03-23 0 4.275 4.275 4.300 4.225 4.300 4,774,000 20,368,800 4.2666 2.110 2.110 2.123 2.086 2.123 9,671,455 2.1061 0.00%
2006-03-22 0 4.275 4.275 4.300 4.250 4.350 2,434,000 10,451,700 4.2940 2.110 2.110 2.123 2.098 2.147 4,930,943 2.1196 -2.29%
2006-03-21 0 4.375 4.375 4.400 4.350 4.450 1,669,000 7,304,650 4.3767 2.160 2.160 2.172 2.147 2.197 3,381,160 2.1604 -1.13%
2006-03-20 0 4.425 4.400 4.425 4.375 4.450 3,458,000 15,267,650 4.4152 2.184 2.172 2.184 2.160 2.197 7,005,423 2.1794 1.72%
2006-03-17 0 4.350 4.325 4.350 4.325 4.400 2,768,000 12,021,750 4.3431 2.147 2.135 2.147 2.135 2.172 5,607,580 2.1438 0.00%
2006-03-16 0 4.350 4.350 4.400 4.275 4.500 6,846,000 29,790,600 4.3515 2.147 2.147 2.172 2.110 2.221 13,869,036 2.1480 -2.25%
2006-03-15 0 4.450 4.450 4.475 4.325 4.475 8,826,000 39,155,550 4.4364 2.197 2.197 2.209 2.135 2.209 17,880,238 2.1899 4.09%
2006-03-14 0 4.275 4.250 4.275 4.250 4.325 7,618,000 32,523,100 4.2692 2.110 2.098 2.110 2.098 2.135 15,433,000 2.1074 0.59%
2006-03-13 0 4.250 4.250 4.275 4.100 4.275 11,290,000 47,682,800 4.2235 2.098 2.098 2.110 2.024 2.110 22,871,957 2.0848 4.29%
2006-03-10 0 4.075 4.075 4.100 3.925 4.125 25,810,000 104,584,050 4.0521 2.011 2.011 2.024 1.937 2.036 52,287,441 2.0002 -6.32%
2006-03-09 0 4.350 4.350 4.375 4.275 4.450 8,774,000 38,069,400 4.3389 2.147 2.147 2.160 2.110 2.197 17,774,894 2.1418 -1.69%
2006-03-08 0 4.425 4.425 4.450 4.200 4.650 16,498,000 72,025,100 4.3657 2.184 2.184 2.197 2.073 2.295 33,422,635 2.1550 -5.85%
2006-03-07 0 4.700 4.675 4.700 4.650 4.975 5,726,000 27,574,300 4.8156 2.320 2.308 2.320 2.295 2.456 11,600,073 2.3771 -5.53%
2006-03-06 0 4.975 4.950 4.975 4.900 5.150 5,095,000 25,513,720 5.0076 2.456 2.443 2.456 2.419 2.542 10,321,756 2.4718 -1.49%
2006-03-03 0 5.050 5.000 5.050 4.975 5.150 4,456,000 22,364,050 5.0189 2.493 2.468 2.493 2.456 2.542 9,027,231 2.4774 -0.98%
2006-03-02 0 5.100 5.050 5.150 5.050 5.250 6,218,000 32,207,100 5.1797 2.517 2.493 2.542 2.493 2.591 12,596,796 2.5568 0.99%
2006-03-01 0 5.050 5.000 5.050 4.775 5.050 9,572,000 47,952,950 5.0097 2.493 2.468 2.493 2.357 2.493 19,391,530 2.4729 3.59%
2006-02-28 0 4.875 4.850 4.875 4.825 4.875 4,386,000 21,294,150 4.8550 2.406 2.394 2.406 2.382 2.406 8,885,421 2.3965 0.00%
2006-02-27 0 4.875 4.850 4.875 4.800 4.875 2,103,000 10,174,850 4.8383 2.406 2.394 2.406 2.369 2.406 4,260,383 2.3882 1.56%
2006-02-24 0 4.800 4.800 4.825 4.775 4.875 3,060,000 14,751,150 4.8206 2.369 2.369 2.382 2.357 2.406 6,199,131 2.3796 -1.03%
2006-02-23 0 4.850 4.825 4.850 4.700 4.900 3,876,000 18,626,350 4.8056 2.394 2.382 2.394 2.320 2.419 7,852,233 2.3721 2.65%
2006-02-22 0 4.725 4.700 4.725 4.725 4.825 2,130,000 10,139,450 4.7603 2.332 2.320 2.332 2.332 2.382 4,315,081 2.3498 -1.56%
2006-02-21 0 4.800 4.800 4.825 4.775 4.900 1,378,000 6,649,600 4.8255 2.369 2.369 2.382 2.357 2.419 2,791,635 2.3820 -1.03%
2006-02-20 0 4.850 4.850 4.875 4.750 4.900 7,156,000 34,591,200 4.8339 2.394 2.394 2.406 2.345 2.419 14,497,053 2.3861 0.00%
2006-02-17 0 4.850 4.850 4.875 4.700 4.900 14,130,000 68,164,600 4.8241 2.394 2.394 2.406 2.320 2.419 28,625,399 2.3813 4.86%
2006-02-16 0 4.625 4.625 4.650 4.325 4.700 13,817,000 62,994,625 4.5592 2.283 2.283 2.295 2.135 2.320 27,991,305 2.2505 6.94%
2006-02-15 0 4.325 4.300 4.325 4.275 4.400 1,852,000 7,997,150 4.3181 2.135 2.123 2.135 2.110 2.172 3,751,892 2.1315 -1.14%
2006-02-14 0 4.375 4.350 4.375 4.175 4.400 4,506,000 19,386,200 4.3023 2.160 2.147 2.160 2.061 2.172 9,128,524 2.1237 4.79%
2006-02-13 0 4.175 4.175 4.200 4.175 4.225 1,183,000 4,950,050 4.1843 2.061 2.061 2.073 2.061 2.086 2,396,592 2.0655 -0.60%
2006-02-10 0 4.200 4.200 4.225 4.175 4.225 2,490,000 10,462,106 4.2016 2.073 2.073 2.086 2.061 2.086 5,044,391 2.0740 -0.59%
2006-02-09 0 4.225 4.200 4.225 4.150 4.225 14,366,000 59,294,350 4.1274 2.086 2.073 2.086 2.049 2.086 29,103,502 2.0374 3.05%
2006-02-08 0 4.100 4.075 4.100 4.000 4.150 3,814,000 15,922,260 4.1747 2.024 2.011 2.024 1.974 2.049 7,726,629 2.0607 -0.61%
2006-02-07 0 4.125 4.100 4.125 4.100 4.275 5,368,000 22,462,700 4.1846 2.036 2.024 2.036 2.024 2.110 10,874,815 2.0656 -3.51%
2006-02-06 0 4.275 4.250 4.275 4.250 4.325 2,205,000 9,459,775 4.2901 2.110 2.098 2.110 2.098 2.135 4,467,021 2.1177 -0.58%
2006-02-03 0 4.300 4.300 4.325 4.225 4.400 5,572,000 23,988,850 4.3052 2.123 2.123 2.135 2.086 2.172 11,288,091 2.1251 0.58%
2006-02-02 0 4.275 4.250 4.275 4.250 4.300 1,868,000 7,991,950 4.2783 2.110 2.098 2.110 2.098 2.123 3,784,306 2.1119 0.00%
2006-02-01 0 4.275 4.275 4.300 4.200 4.300 2,186,000 9,329,100 4.2677 2.110 2.110 2.123 2.073 2.123 4,428,529 2.1066 -1.16%
2006-01-27 0 4.325 4.300 4.325 4.250 4.350 3,742,000 16,148,950 4.3156 2.135 2.123 2.135 2.098 2.147 7,580,767 2.1303 1.76%
2006-01-26 0 4.250 4.225 4.250 4.200 4.250 1,324,000 5,598,500 4.2285 2.098 2.086 2.098 2.073 2.098 2,682,238 2.0872 0.00%
2006-01-25 0 4.250 4.250 4.275 4.200 4.275 1,926,000 8,159,950 4.2367 2.098 2.098 2.110 2.073 2.110 3,901,806 2.0913 0.59%
2006-01-24 0 4.225 4.200 4.225 4.150 4.225 1,850,000 7,736,950 4.1821 2.086 2.073 2.086 2.049 2.086 3,747,841 2.0644 1.81%
2006-01-23 0 4.150 4.125 4.150 4.000 4.150 1,952,000 8,051,300 4.1246 2.049 2.036 2.049 1.974 2.049 3,954,478 2.0360 -0.60%
2006-01-20 0 4.175 4.150 4.175 4.150 4.300 5,396,000 22,620,350 4.1921 2.061 2.049 2.061 2.049 2.123 10,931,539 2.0693 -1.76%
2006-01-19 0 4.250 4.225 4.250 4.100 4.275 5,034,000 21,100,926 4.1917 2.098 2.086 2.098 2.024 2.110 10,198,178 2.0691 3.66%
2006-01-18 0 4.100 4.075 4.100 4.050 4.175 6,660,000 27,387,550 4.1122 2.024 2.011 2.024 1.999 2.061 13,492,226 2.0299 0.00%
2006-01-17 0 4.100 4.100 4.125 4.000 4.150 7,158,000 29,294,500 4.0926 2.024 2.024 2.036 1.974 2.049 14,501,104 2.0202 2.50%
2006-01-16 0 4.000 3.975 4.000 3.925 4.100 8,788,000 35,101,950 3.9943 1.974 1.962 1.974 1.937 2.024 17,803,256 1.9717 0.00%
2006-01-13 0 4.000 3.975 4.000 3.950 4.050 3,878,000 15,475,950 3.9907 1.974 1.962 1.974 1.950 1.999 7,856,284 1.9699 -1.23%
2006-01-12 0 4.050 4.025 4.050 4.025 4.175 4,258,000 17,434,750 4.0946 1.999 1.987 1.999 1.987 2.061 8,626,111 2.0212 -2.99%
2006-01-11 0 4.175 4.150 4.175 4.150 4.250 2,342,000 9,814,550 4.1907 2.061 2.049 2.061 2.049 2.098 4,744,564 2.0686 -1.76%
2006-01-10 0 4.250 4.250 4.275 4.225 4.350 1,618,000 6,902,000 4.2658 2.098 2.098 2.110 2.086 2.147 3,277,841 2.1057 -1.16%
2006-01-09 0 4.300 4.275 4.300 4.275 4.350 1,504,000 6,455,550 4.2923 2.123 2.110 2.123 2.110 2.147 3,046,893 2.1187 0.58%
2006-01-06 0 4.275 4.250 4.275 4.175 4.300 996,000 4,207,400 4.2243 2.110 2.098 2.110 2.061 2.123 2,017,756 2.0852 0.59%
2006-01-05 0 4.250 4.225 4.250 4.150 4.400 7,361,000 31,309,750 4.2535 2.098 2.086 2.098 2.049 2.172 14,912,354 2.0996 -2.30%
2006-01-04 0 4.350 4.350 4.375 4.150 4.375 8,444,000 36,179,050 4.2846 2.147 2.147 2.160 2.049 2.160 17,106,360 2.1149 8.75%
2006-01-03 0 4.000 4.000 4.025 4.000 4.025 883,000 3,539,425 4.0084 1.974 1.974 1.987 1.974 1.987 1,788,834 1.9786 0.00%
2005-12-30 0 4.000 4.000 4.050 4.000 4.025 3,420,000 13,712,080 4.0094 1.974 1.974 1.999 1.974 1.987 6,928,440 1.9791 0.00%
2005-12-29 0 4.000 4.000 4.025 4.000 4.125 3,968,000 16,021,150 4.0376 1.974 1.974 1.987 1.974 2.036 8,038,612 1.9930 0.00%
2005-12-28 0 4.000 4.000 4.025 3.975 4.050 3,192,000 12,804,880 4.0116 1.974 1.974 1.987 1.962 1.999 6,466,544 1.9802 -1.23%
2005-12-23 0 4.050 4.050 4.075 3.925 4.050 3,126,000 12,523,710 4.0063 1.999 1.999 2.011 1.937 1.999 6,332,838 1.9776 2.53%
2005-12-22 0 3.950 3.925 3.950 3.875 3.950 6,702,500 26,168,993 3.9044 1.950 1.937 1.950 1.913 1.950 13,578,325 1.9273 2.60%
2005-12-21 0 3.850 3.850 3.900 3.750 3.900 7,726,000 29,531,450 3.8223 1.900 1.900 1.925 1.851 1.925 15,651,793 1.8868 -1.28%
2005-12-20 0 3.900 3.875 3.900 3.750 3.925 4,530,000 17,521,400 3.8679 1.925 1.913 1.925 1.851 1.937 9,177,145 1.9092 1.30%
2005-12-19 0 3.850 3.850 3.875 3.650 3.875 7,625,000 28,470,960 3.7339 1.900 1.900 1.913 1.802 1.913 15,447,181 1.8431 5.48%
2005-12-16 0 3.650 3.650 3.675 3.575 3.650 3,612,000 13,063,800 3.6168 1.802 1.802 1.814 1.765 1.802 7,317,406 1.7853 0.00%
2005-12-15 0 3.650 3.625 3.650 3.475 3.650 6,882,000 24,841,050 3.6096 1.802 1.789 1.802 1.715 1.802 13,941,967 1.7817 5.80%
2005-12-14 0 3.450 3.425 3.450 3.425 3.450 1,316,000 4,516,000 3.4316 1.703 1.691 1.703 1.691 1.703 2,666,031 1.6939 0.73%
2005-12-13 0 3.425 3.425 3.450 3.375 3.450 1,324,000 4,529,650 3.4212 1.691 1.691 1.703 1.666 1.703 2,682,238 1.6888 0.74%
2005-12-12 0 3.400 3.400 3.425 3.400 3.450 868,000 2,960,850 3.4111 1.678 1.678 1.691 1.678 1.703 1,758,446 1.6838 0.00%
2005-12-09 0 3.400 3.400 3.425 3.325 3.500 1,868,000 6,369,800 3.4100 1.678 1.678 1.691 1.641 1.728 3,784,306 1.6832 -2.86%
2005-12-08 0 3.500 3.500 3.525 3.400 3.525 2,050,000 7,106,900 3.4668 1.728 1.728 1.740 1.678 1.740 4,153,013 1.7113 2.19%
2005-12-07 0 3.425 3.425 3.475 3.375 3.450 3,794,000 12,946,400 3.4123 1.691 1.691 1.715 1.666 1.703 7,686,112 1.6844 0.00%
2005-12-06 0 3.425 3.400 3.425 3.400 3.450 4,050,000 13,844,000 3.4183 1.691 1.678 1.691 1.678 1.703 8,204,732 1.6873 0.74%
2005-12-05 0 3.400 3.400 3.425 3.375 3.500 2,363,000 8,132,425 3.4416 1.678 1.678 1.691 1.666 1.728 4,787,107 1.6988 -0.73%
2005-12-02 0 3.425 3.425 3.450 3.400 3.600 7,143,000 24,987,100 3.4981 1.691 1.691 1.703 1.678 1.777 14,470,716 1.7267 -2.84%
2005-12-01 0 3.525 3.525 3.550 3.350 3.550 7,308,000 25,170,303 3.4442 1.740 1.740 1.752 1.654 1.752 14,804,983 1.7001 -1.40%
2005-11-30 0 3.575 3.550 3.575 3.550 3.675 2,962,000 10,594,700 3.5769 1.765 1.752 1.765 1.752 1.814 6,000,597 1.7656 -2.72%
2005-11-29 0 3.675 3.650 3.700 3.575 3.700 3,846,400 13,919,200 3.6188 1.814 1.802 1.826 1.765 1.826 7,792,267 1.7863 -0.68%
2005-11-28 0 3.700 3.675 3.700 3.675 3.750 1,676,000 6,216,000 3.7088 1.826 1.814 1.826 1.814 1.851 3,395,341 1.8307 -0.67%
2005-11-25 0 3.725 3.700 3.725 3.600 3.775 5,450,000 20,159,200 3.6989 1.839 1.826 1.839 1.777 1.863 11,040,936 1.8259 -0.67%
2005-11-24 0 3.750 3.725 3.750 3.700 3.825 9,045,200 33,943,480 3.7527 1.851 1.839 1.851 1.826 1.888 18,324,307 1.8524 2.74%
2005-11-23 0 3.650 3.625 3.675 3.375 3.700 18,934,100 66,760,093 3.5259 1.802 1.789 1.814 1.666 1.826 38,357,832 1.7405 12.31%
2005-11-22 0 3.250 3.250 3.275 3.225 3.300 3,704,000 12,037,150 3.2498 1.604 1.604 1.617 1.592 1.629 7,503,785 1.6041 -0.76%
2005-11-21 0 3.275 3.275 3.300 3.250 3.400 5,176,000 17,133,200 3.3101 1.617 1.617 1.629 1.604 1.678 10,485,850 1.6339 -2.96%
2005-11-18 0 3.375 3.350 3.375 3.225 3.400 20,544,000 68,070,750 3.3134 1.666 1.654 1.666 1.592 1.678 41,619,263 1.6356 6.30%
2005-11-17 0 3.175 3.175 3.200 2.975 3.175 9,133,000 28,306,550 3.0994 1.567 1.567 1.580 1.469 1.567 18,502,177 1.5299 4.96%
2005-11-16 0 3.025 3.025 3.050 3.000 3.125 3,034,000 9,274,200 3.0568 1.493 1.493 1.506 1.481 1.543 6,146,459 1.5089 -3.20%
2005-11-15 0 3.125 3.125 3.150 2.950 3.150 15,276,000 47,120,082 3.0846 1.543 1.543 1.555 1.456 1.555 30,947,034 1.5226 1.63%
2005-11-14 0 3.075 3.075 3.100 2.975 3.350 17,528,000 54,367,400 3.1017 1.518 1.518 1.530 1.469 1.654 35,509,270 1.5311 -10.22%
2005-11-11 0 3.425 3.400 3.425 3.375 3.600 7,256,000 25,083,900 3.4570 1.691 1.678 1.691 1.666 1.777 14,699,639 1.7064 -2.84%
2005-11-10 0 3.525 3.525 3.550 3.375 3.575 9,201,000 31,934,793 3.4708 1.740 1.740 1.752 1.666 1.765 18,639,936 1.7132 3.68%
2005-11-09 0 3.400 3.325 3.350 3.350 3.450 10,142,000 34,509,850 3.4027 1.678 1.641 1.654 1.654 1.703 20,546,270 1.6796 0.74%
2005-11-08 0 3.375 3.350 3.375 3.300 3.525 8,809,000 29,854,600 3.3891 1.666 1.654 1.666 1.629 1.740 17,845,799 1.6729 -4.26%
2005-11-07 0 3.525 3.500 3.525 3.500 3.675 3,159,236 11,216,757 3.5505 1.740 1.728 1.740 1.728 1.814 6,400,169 1.7526 -4.73%
2005-11-04 0 3.700 3.700 3.725 3.650 3.825 3,792,000 14,200,460 3.7448 1.826 1.826 1.839 1.802 1.888 7,682,060 1.8485 -3.27%
2005-11-03 0 3.825 3.825 3.850 3.800 3.950 9,130,000 35,216,100 3.8572 1.888 1.888 1.900 1.876 1.950 18,496,100 1.9040 -1.92%
2005-11-02 0 3.900 3.900 3.925 3.725 3.925 4,530,000 17,333,900 3.8265 1.925 1.925 1.937 1.839 1.937 9,177,145 1.8888 1.96%
2005-11-01 0 3.825 3.800 3.825 3.775 3.875 2,106,000 8,055,000 3.8248 1.888 1.876 1.888 1.863 1.913 4,266,461 1.8880 2.00%
2005-10-31 0 3.750 3.725 3.750 3.675 3.750 1,992,000 7,336,700 3.6831 1.851 1.839 1.851 1.814 1.851 4,035,513 1.8180 2.74%
2005-10-28 0 3.650 3.625 3.675 3.575 3.700 4,852,000 17,572,450 3.6217 1.802 1.789 1.814 1.765 1.826 9,829,472 1.7877 -2.01%
2005-10-27 0 3.725 3.700 3.725 3.700 3.850 2,248,000 8,413,500 3.7427 1.839 1.826 1.839 1.826 1.900 4,554,133 1.8474 -3.87%
2005-10-26 0 3.875 3.875 3.900 3.850 3.975 11,938,094 46,622,443 3.9054 1.913 1.913 1.925 1.900 1.962 24,184,905 1.9277 -0.64%
2005-10-25 0 3.900 3.875 3.900 3.800 3.900 20,562,000 78,958,650 3.8400 1.925 1.913 1.925 1.876 1.925 41,655,729 1.8955 4.70%
2005-10-24 0 3.725 3.700 3.725 3.575 3.725 14,629,000 54,039,900 3.6940 1.839 1.826 1.839 1.765 1.839 29,636,303 1.8234 2.05%
2005-10-21 0 3.650 3.650 3.675 3.550 3.800 18,130,000 66,589,720 3.6729 1.802 1.802 1.814 1.752 1.876 36,728,838 1.8130 -6.41%
2005-10-20 0 3.900 3.900 3.925 3.825 4.225 15,968,000 64,266,200 4.0247 1.925 1.925 1.937 1.888 2.086 32,348,929 1.9867 -5.45%
2005-10-19 0 4.125 4.125 4.150 4.100 4.300 9,349,000 39,114,125 4.1838 2.036 2.036 2.049 2.024 2.123 18,939,763 2.0652 -4.07%
2005-10-18 0 4.300 4.325 4.350 4.300 4.375 4,708,000 20,415,750 4.3364 2.123 2.135 2.147 2.123 2.160 9,537,748 2.1405 0.58%
2005-10-17 0 4.275 4.275 4.325 4.250 4.350 1,774,000 7,642,100 4.3078 2.110 2.110 2.135 2.098 2.147 3,593,875 2.1264 0.59%
2005-10-14 0 4.250 4.250 4.275 4.250 4.300 2,338,000 9,981,400 4.2692 2.098 2.098 2.110 2.098 2.123 4,736,460 2.1074 -1.16%
2005-10-13 0 4.300 4.275 4.300 4.275 4.325 5,598,000 24,136,500 4.3116 2.123 2.110 2.123 2.110 2.135 11,340,763 2.1283 -1.71%
2005-10-12 0 4.375 4.350 4.375 4.350 4.475 3,506,000 15,476,250 4.4142 2.160 2.147 2.160 2.147 2.209 7,102,664 2.1789 -1.69%
2005-10-10 0 4.450 4.450 4.475 4.450 4.475 1,188,000 5,292,950 4.4553 2.197 2.197 2.209 2.197 2.209 2,406,721 2.1992 0.56%
2005-10-07 0 4.425 4.425 4.450 4.400 4.450 3,894,000 17,282,859 4.4383 2.184 2.184 2.197 2.172 2.197 7,888,698 2.1908 -0.56%
2005-10-06 0 4.450 4.425 4.450 4.350 4.500 7,504,000 33,158,650 4.4188 2.197 2.184 2.197 2.147 2.221 15,202,052 2.1812 -2.73%
2005-10-05 0 4.575 4.550 4.600 4.550 4.650 4,729,000 21,775,200 4.6046 2.258 2.246 2.271 2.246 2.295 9,580,291 2.2729 -2.66%
2005-10-04 0 4.700 4.700 4.725 4.550 4.750 11,123,793 51,780,653 4.6549 2.320 2.320 2.332 2.246 2.345 22,535,245 2.2978 3.87%
2005-10-03 0 4.525 4.525 4.550 4.475 4.550 2,174,000 9,847,454 4.5296 2.234 2.234 2.246 2.209 2.246 4,404,219 2.2359 0.56%
2005-09-30 0 4.500 4.500 4.525 4.450 4.550 3,167,000 14,266,550 4.5048 2.221 2.221 2.234 2.197 2.246 6,415,898 2.2236 1.12%
2005-09-29 0 4.450 4.425 4.450 4.375 4.475 6,590,000 29,048,850 4.4080 2.197 2.184 2.197 2.160 2.209 13,350,416 2.1759 0.56%
2005-09-28 0 4.525 4.500 4.525 4.475 4.525 3,714,000 16,697,488 4.4958 2.184 2.172 2.184 2.160 2.184 7,694,078 2.1702 1.69%
2005-09-27 0 4.450 4.425 4.450 4.400 4.525 2,768,000 12,361,850 4.4660 2.148 2.136 2.148 2.124 2.184 5,734,305 2.1558 0.00%
2005-09-26 0 4.450 4.400 4.450 4.425 4.550 5,578,000 24,889,600 4.4621 2.148 2.124 2.148 2.136 2.196 11,555,619 2.1539 -1.66%
2005-09-23 0 4.525 4.500 4.525 4.500 4.575 1,771,000 8,019,925 4.5285 2.184 2.172 2.184 2.172 2.208 3,668,878 2.1859 -0.55%
2005-09-22 0 4.550 4.525 4.550 4.500 4.575 5,328,000 24,091,400 4.5217 2.196 2.184 2.196 2.172 2.208 11,037,708 2.1826 -0.55%
2005-09-21 0 4.575 4.550 4.575 4.550 4.650 5,066,000 23,252,800 4.5900 2.208 2.196 2.208 2.196 2.245 10,494,938 2.2156 -1.61%
2005-09-20 0 4.650 4.625 4.650 4.500 4.675 4,728,000 21,888,850 4.6296 2.245 2.233 2.245 2.172 2.257 9,794,723 2.2348 1.64%
2005-09-16 0 4.575 4.575 4.600 4.525 4.725 8,432,000 38,633,050 4.5817 2.208 2.208 2.220 2.184 2.281 17,468,085 2.2116 -3.17%
2005-09-15 0 4.725 4.700 4.725 4.700 4.825 3,874,000 18,360,400 4.7394 2.281 2.269 2.281 2.269 2.329 8,025,541 2.2877 -2.07%
2005-09-14 0 4.825 4.800 4.825 4.750 4.925 7,814,000 37,757,850 4.8321 2.329 2.317 2.329 2.293 2.377 16,187,810 2.3325 -0.52%
2005-09-13 0 4.850 4.825 4.850 4.825 4.950 1,758,000 8,609,050 4.8971 2.341 2.329 2.341 2.329 2.389 3,641,947 2.3639 -1.02%
2005-09-12 0 4.900 4.900 4.925 4.900 5.050 3,044,000 15,084,500 4.9555 2.365 2.365 2.377 2.365 2.438 6,306,078 2.3921 -1.51%
2005-09-09 0 4.975 4.975 5.000 4.750 5.050 10,368,000 50,538,950 4.8745 2.401 2.401 2.414 2.293 2.438 21,478,783 2.3530 1.53%
2005-09-08 0 4.900 4.900 4.925 4.875 4.925 4,798,000 23,536,750 4.9055 2.365 2.365 2.377 2.353 2.377 9,939,738 2.3679 1.03%
2005-09-07 0 4.850 4.850 4.875 4.825 4.875 3,324,000 16,145,150 4.8571 2.341 2.341 2.353 2.329 2.353 6,886,138 2.3446 1.04%
2005-09-06 0 4.800 4.800 4.825 4.725 4.975 7,049,000 34,069,525 4.8332 2.317 2.317 2.329 2.281 2.401 14,603,004 2.3330 -2.54%
2005-09-05 0 4.925 4.925 4.950 4.800 4.975 5,547,500 27,254,075 4.9129 2.377 2.377 2.389 2.317 2.401 11,492,434 2.3715 1.03%
2005-09-02 0 4.875 4.875 4.900 4.725 4.900 7,070,000 33,957,100 4.8030 2.353 2.353 2.365 2.281 2.365 14,646,508 2.3184 4.84%
2005-09-01 0 4.650 4.625 4.650 4.550 4.675 3,860,000 17,891,700 4.6352 2.245 2.233 2.245 2.196 2.257 7,996,538 2.2374 3.33%
2005-08-31 0 4.500 4.475 4.500 4.450 4.550 740,100 3,318,493 4.4838 2.172 2.160 2.172 2.148 2.196 1,533,222 2.1644 -1.10%
2005-08-30 0 4.550 4.525 4.550 4.450 4.575 1,964,000 8,876,500 4.5196 2.196 2.184 2.196 2.148 2.208 4,068,705 2.1817 0.00%
2005-08-29 0 4.550 4.525 4.550 4.350 4.550 2,872,000 12,804,200 4.4583 2.196 2.184 2.196 2.100 2.196 5,949,756 2.1521 2.82%
2005-08-26 0 4.425 4.400 4.450 4.325 4.450 1,509,900 6,619,390 4.3840 2.136 2.124 2.148 2.088 2.148 3,127,972 2.1162 3.51%
2005-08-25 0 4.275 4.250 4.275 4.250 4.425 5,798,000 25,058,950 4.3220 2.064 2.052 2.064 2.052 2.136 12,011,380 2.0863 -1.72%
2005-08-24 0 4.350 4.325 4.350 4.325 4.425 4,004,000 17,478,450 4.3652 2.100 2.088 2.100 2.088 2.136 8,294,854 2.1071 -2.79%
2005-08-23 0 4.475 4.475 4.500 4.475 4.550 4,192,000 18,874,350 4.5025 2.160 2.160 2.172 2.160 2.196 8,684,323 2.1734 0.00%
2005-08-22 0 4.475 4.475 4.500 4.450 4.525 2,714,000 12,167,550 4.4833 2.160 2.160 2.172 2.148 2.184 5,622,436 2.1641 -1.10%
2005-08-19 0 4.525 4.500 4.525 4.450 4.550 4,606,000 20,728,400 4.5003 2.184 2.172 2.184 2.148 2.196 9,541,983 2.1723 0.00%
2005-08-18 0 4.525 4.475 4.500 4.475 4.600 11,352,000 51,454,500 4.5326 2.184 2.160 2.172 2.160 2.220 23,517,279 2.1879 1.12%
2005-08-17 0 4.475 4.475 4.500 4.450 4.575 9,955,620 44,575,047 4.4774 2.160 2.160 2.172 2.148 2.208 20,624,480 2.1613 -2.19%
2005-08-16 0 4.575 4.575 4.600 4.550 4.600 3,672,000 16,811,900 4.5784 2.208 2.208 2.220 2.196 2.220 7,607,069 2.2100 -0.54%
2005-08-15 0 4.600 4.600 4.625 4.525 4.750 8,642,000 39,767,000 4.6016 2.220 2.220 2.233 2.184 2.293 17,903,130 2.2212 -3.16%
2005-08-12 0 4.750 4.750 4.775 4.750 4.800 2,004,000 9,575,200 4.7780 2.293 2.293 2.305 2.293 2.317 4,151,570 2.3064 -1.04%
2005-08-11 0 4.800 4.775 4.800 4.775 4.825 1,704,000 8,173,350 4.7966 2.317 2.305 2.317 2.305 2.329 3,530,078 2.3153 -0.52%
2005-08-10 0 4.825 4.800 4.825 4.750 4.825 3,169,000 15,159,475 4.7837 2.329 2.317 2.329 2.293 2.329 6,565,033 2.3091 1.58%
2005-08-09 0 4.750 4.725 4.750 4.725 4.875 1,938,000 9,237,100 4.7663 2.293 2.281 2.293 2.281 2.353 4,014,842 2.3007 -3.06%
2005-08-08 0 4.900 4.875 4.900 4.850 4.900 1,288,000 6,289,400 4.8831 2.365 2.353 2.365 2.341 2.365 2,668,275 2.3571 1.03%
2005-08-05 0 4.850 4.850 4.875 4.825 4.900 1,896,000 9,211,500 4.8584 2.341 2.341 2.353 2.329 2.365 3,927,833 2.3452 -2.51%
2005-08-04 0 4.975 4.950 4.975 4.800 5.000 4,394,000 21,523,700 4.8984 2.401 2.389 2.401 2.317 2.414 9,102,795 2.3645 3.65%
2005-08-03 0 4.800 4.800 4.825 4.700 4.850 8,141,367 38,930,925 4.7819 2.317 2.317 2.329 2.269 2.341 16,865,997 2.3082 1.59%
2005-08-02 0 4.725 4.725 4.750 4.725 4.825 4,275,000 20,426,840 4.7782 2.281 2.281 2.293 2.281 2.329 8,856,269 2.3065 -1.05%
2005-08-01 0 4.775 4.750 4.775 4.700 4.850 2,182,980 10,413,416 4.7703 2.305 2.293 2.305 2.269 2.341 4,522,353 2.3027 -1.55%
2005-07-29 0 4.850 4.850 4.875 4.800 4.900 2,246,000 10,857,750 4.8343 2.341 2.341 2.353 2.317 2.365 4,652,908 2.3335 -0.51%
2005-07-28 0 4.875 4.850 4.875 4.825 4.950 1,482,000 7,256,350 4.8963 2.353 2.341 2.353 2.329 2.389 3,070,173 2.3635 0.00%
2005-07-27 0 4.875 4.875 4.900 4.850 4.925 1,780,000 8,709,600 4.8930 2.353 2.353 2.365 2.341 2.377 3,687,523 2.3619 -1.02%
2005-07-26 0 4.925 4.925 4.950 4.875 5.000 4,190,000 20,684,500 4.9366 2.377 2.377 2.389 2.353 2.414 8,680,180 2.3830 -3.43%
2005-07-25 0 5.100 5.100 5.150 4.950 5.150 8,623,000 43,843,400 5.0845 2.462 2.462 2.486 2.389 2.486 17,863,768 2.4543 3.03%
2005-07-22 0 4.950 4.950 4.975 4.800 4.975 7,248,000 35,457,106 4.8920 2.389 2.389 2.401 2.317 2.401 15,015,261 2.3614 3.12%
2005-07-21 0 4.800 4.800 4.825 4.750 4.975 5,232,000 25,280,800 4.8320 2.317 2.317 2.329 2.293 2.401 10,838,831 2.3324 -3.52%
2005-07-20 0 4.975 4.975 5.000 4.925 5.000 13,004,000 64,570,050 4.9654 2.401 2.401 2.414 2.377 2.414 26,939,632 2.3968 2.05%
2005-07-19 0 4.875 4.850 4.875 4.625 5.000 16,842,000 81,842,300 4.8594 2.353 2.341 2.353 2.233 2.414 34,890,593 2.3457 4.84%
2005-07-18 0 4.650 4.650 4.675 4.475 4.675 5,358,000 24,600,800 4.5914 2.245 2.245 2.257 2.160 2.257 11,099,857 2.2163 3.91%
2005-07-15 0 4.475 4.475 4.500 4.450 4.600 3,455,000 15,577,660 4.5087 2.160 2.160 2.172 2.148 2.220 7,157,523 2.1764 -0.56%
2005-07-14 0 4.500 4.500 4.525 4.475 4.650 16,468,000 75,173,900 4.5648 2.172 2.172 2.184 2.160 2.245 34,115,799 2.2035 2.27%
2005-07-13 0 4.400 4.400 4.425 4.150 4.425 15,015,000 64,705,289 4.3094 2.124 2.124 2.136 2.003 2.136 31,105,704 2.0802 6.67%
2005-07-12 0 4.125 4.125 4.150 4.075 4.150 8,126,000 33,444,474 4.1157 1.991 1.991 2.003 1.967 2.003 16,834,162 1.9867 1.23%
2005-07-11 0 4.075 4.025 4.050 4.050 4.225 11,010,000 45,294,450 4.1139 1.967 1.943 1.955 1.955 2.039 22,808,778 1.9858 -1.81%
2005-07-08 0 4.150 4.125 4.150 4.125 4.225 5,618,000 23,375,300 4.1608 2.003 1.991 2.003 1.991 2.039 11,638,484 2.0084 -1.78%
2005-07-07 0 4.225 4.200 4.225 4.175 4.375 2,918,000 12,390,650 4.2463 2.039 2.027 2.039 2.015 2.112 6,045,051 2.0497 -3.43%
2005-07-06 0 4.375 4.375 4.400 4.275 4.375 6,154,000 26,504,200 4.3068 2.112 2.112 2.124 2.064 2.112 12,748,884 2.0789 2.34%
2005-07-05 0 4.275 4.275 4.300 4.275 4.350 5,160,000 22,187,900 4.3000 2.064 2.064 2.076 2.064 2.100 10,689,672 2.0756 -2.84%
2005-07-04 0 4.400 4.375 4.400 4.325 4.400 5,026,000 21,943,150 4.3659 2.124 2.112 2.124 2.088 2.124 10,412,072 2.1075 1.15%
2005-06-30 0 4.350 4.325 4.350 4.275 4.400 7,268,000 31,403,250 4.3208 2.100 2.088 2.100 2.064 2.124 15,056,694 2.0857 1.75%
2005-06-29 0 4.275 4.275 4.300 4.275 4.350 18,436,856 79,634,199 4.3193 2.064 2.064 2.076 2.064 2.100 38,194,564 2.0850 0.00%
2005-06-28 0 4.275 4.275 4.300 4.175 4.425 12,257,000 52,776,050 4.3058 2.064 2.064 2.076 2.015 2.136 25,392,115 2.0784 -1.72%
2005-06-27 0 4.350 4.325 4.350 4.350 4.450 7,921,000 34,863,100 4.4014 2.100 2.088 2.100 2.100 2.148 16,409,476 2.1246 -0.57%
2005-06-24 0 4.375 4.350 4.375 4.275 4.425 11,340,000 49,560,130 4.3704 2.112 2.100 2.112 2.064 2.136 23,492,419 2.1096 0.00%
2005-06-23 0 4.375 4.350 4.375 4.275 4.375 12,371,633 53,338,818 4.3114 2.112 2.100 2.112 2.064 2.112 25,629,594 2.0811 1.16%
2005-06-22 0 4.325 4.325 4.350 4.125 4.350 19,530,000 83,287,950 4.2646 2.088 2.088 2.100 1.991 2.100 40,459,167 2.0586 4.85%
2005-06-21 0 4.125 4.100 4.125 4.050 4.200 4,187,500 17,183,075 4.1034 1.991 1.979 1.991 1.955 2.027 8,675,001 1.9808 -2.37%
2005-06-20 0 4.225 4.200 4.225 4.200 4.300 2,939,000 12,462,075 4.2402 2.039 2.027 2.039 2.027 2.076 6,088,556 2.0468 0.00%
2005-06-17 0 4.225 4.225 4.250 4.225 4.250 1,786,500 7,560,225 4.2319 2.039 2.039 2.052 2.039 2.052 3,700,988 2.0428 -0.59%
2005-06-16 0 4.250 4.225 4.250 4.200 4.250 1,046,000 4,409,050 4.2152 2.052 2.039 2.052 2.027 2.052 2,166,937 2.0347 0.59%
2005-06-15 0 4.225 4.225 4.250 4.200 4.250 1,212,000 5,116,150 4.2212 2.039 2.039 2.052 2.027 2.052 2,510,830 2.0376 -0.59%
2005-06-14 0 4.250 4.225 4.250 4.150 4.250 3,072,000 12,990,800 4.2288 2.052 2.039 2.052 2.003 2.052 6,364,084 2.0413 2.41%
2005-06-13 0 4.150 4.125 4.150 4.100 4.150 1,570,000 6,491,150 4.1345 2.003 1.991 2.003 1.979 2.003 3,252,478 1.9958 0.61%
2005-06-10 0 4.125 4.100 4.125 4.075 4.300 10,528,000 43,490,550 4.1309 1.991 1.979 1.991 1.967 2.076 21,810,246 1.9940 -2.37%
2005-06-09 0 4.225 4.225 4.250 4.200 4.450 10,284,000 44,224,250 4.3003 2.039 2.039 2.052 2.027 2.148 21,304,766 2.0758 -4.52%
2005-06-08 0 4.425 4.425 4.450 4.425 4.500 3,969,500 17,675,538 4.4528 2.136 2.136 2.148 2.136 2.172 8,223,383 2.1494 0.00%
2005-06-07 0 4.425 4.425 4.450 4.400 4.525 5,910,000 26,243,650 4.4405 2.136 2.136 2.148 2.124 2.184 12,243,404 2.1435 -2.75%
2005-06-06 0 4.550 4.550 4.575 4.500 4.575 1,820,000 8,263,400 4.5403 2.196 2.196 2.208 2.172 2.208 3,770,388 2.1917 0.55%
2005-06-03 0 4.525 4.500 4.525 4.450 4.550 3,478,000 15,729,060 4.5224 2.184 2.172 2.184 2.148 2.196 7,205,171 2.1830 0.56%
2005-06-02 0 4.500 4.475 4.525 4.500 4.600 4,475,600 20,230,740 4.5202 2.172 2.160 2.184 2.172 2.220 9,271,841 2.1820 0.00%
2005-06-01 0 4.500 4.500 4.525 4.450 4.550 3,937,500 17,707,838 4.4972 2.172 2.172 2.184 2.148 2.196 8,157,090 2.1709 -2.17%
2005-05-31 0 4.600 4.575 4.600 4.525 4.625 5,500,000 25,180,300 4.5782 2.220 2.208 2.220 2.184 2.233 11,394,031 2.2100 -0.54%
2005-05-30 0 4.625 4.625 4.650 4.575 4.700 3,322,000 15,456,000 4.6526 2.233 2.233 2.245 2.208 2.269 6,881,994 2.2459 1.09%
2005-05-27 0 4.575 4.550 4.575 4.525 4.575 1,036,000 4,715,200 4.5514 2.208 2.196 2.208 2.184 2.208 2,146,221 2.1970 1.67%
2005-05-26 0 4.500 4.500 4.525 4.500 4.525 3,352,000 15,111,050 4.5081 2.172 2.172 2.184 2.172 2.184 6,944,144 2.1761 0.00%
2005-05-25 0 4.500 4.500 4.525 4.500 4.550 2,412,000 10,871,600 4.5073 2.172 2.172 2.184 2.172 2.196 4,996,800 2.1757 0.00%
2005-05-24 0 4.500 4.500 4.525 4.500 4.575 3,741,500 16,931,688 4.5254 2.172 2.172 2.184 2.172 2.208 7,751,048 2.1844 0.56%
2005-05-23 0 4.475 4.450 4.475 4.375 4.500 3,744,000 16,644,300 4.4456 2.160 2.148 2.160 2.112 2.172 7,756,227 2.1459 0.00%
2005-05-20 0 4.475 4.450 4.475 4.425 4.575 11,017,200 49,542,885 4.4969 2.160 2.148 2.160 2.136 2.208 22,823,693 2.1707 -0.56%
2005-05-19 0 4.500 4.475 4.500 4.375 4.625 33,252,700 148,743,630 4.4731 2.172 2.160 2.172 2.112 2.233 68,887,687 2.1592 -3.23%
2005-05-18 0 4.650 4.625 4.650 4.600 4.800 5,428,000 25,474,750 4.6932 2.245 2.233 2.245 2.220 2.317 11,244,872 2.2655 -1.06%
2005-05-17 0 4.700 4.675 4.700 4.675 5.000 9,058,500 43,250,750 4.7746 2.269 2.257 2.269 2.257 2.414 18,765,968 2.3047 -6.00%
2005-05-13 0 5.000 5.000 5.050 5.000 5.100 1,222,000 6,163,200 5.0435 2.414 2.414 2.438 2.414 2.462 2,531,546 2.4346 -1.96%
2005-05-12 0 5.100 5.100 5.150 5.100 5.150 552,000 2,832,100 5.1306 2.462 2.462 2.486 2.462 2.486 1,143,546 2.4766 0.00%
2005-05-11 0 5.100 5.100 5.150 5.000 5.150 4,713,600 24,043,590 5.1009 2.462 2.462 2.486 2.414 2.486 9,764,891 2.4622 -1.92%
2005-05-10 0 5.200 5.150 5.200 5.000 5.200 4,953,300 25,384,668 5.1248 2.510 2.486 2.510 2.414 2.510 10,261,464 2.4738 4.52%
2005-05-09 0 4.975 4.950 5.000 4.975 5.000 1,632,000 8,126,500 4.9795 2.401 2.389 2.414 2.401 2.414 3,380,920 2.4036 0.00%
2005-05-06 0 4.975 4.950 4.975 4.975 5.050 1,704,000 8,591,900 5.0422 2.401 2.389 2.401 2.401 2.438 3,530,078 2.4339 -1.49%
2005-05-05 0 5.050 5.000 5.050 4.975 5.200 11,629,000 59,326,950 5.1016 2.438 2.414 2.438 2.401 2.510 24,091,124 2.4626 2.02%
2005-05-04 0 4.950 4.925 4.950 4.850 4.975 2,000,000 9,891,650 4.9458 2.389 2.377 2.389 2.341 2.401 4,143,284 2.3874 1.54%
2005-05-03 0 4.875 4.850 4.900 4.825 4.950 2,244,760 10,970,712 4.8873 2.353 2.341 2.365 2.329 2.389 4,650,339 2.3591 -0.51%
2005-04-29 0 4.900 4.875 4.900 4.775 4.900 6,518,000 31,708,700 4.8648 2.365 2.353 2.365 2.305 2.365 13,502,962 2.3483 1.03%
2005-04-28 0 4.850 4.825 4.850 4.775 4.875 7,076,800 34,190,500 4.8314 2.341 2.329 2.341 2.305 2.353 14,660,596 2.3321 1.57%
2005-04-27 0 4.775 4.750 4.775 4.750 4.825 2,872,000 13,725,950 4.7792 2.305 2.293 2.305 2.293 2.329 5,949,756 2.3070 -0.52%
2005-04-26 0 4.800 4.775 4.800 4.750 4.900 9,120,000 44,101,350 4.8357 2.317 2.305 2.317 2.293 2.365 18,893,374 2.3342 1.05%
2005-04-25 0 4.750 4.750 4.775 4.650 4.775 3,042,000 14,409,550 4.7369 2.293 2.293 2.305 2.245 2.305 6,301,935 2.2865 2.70%
2005-04-22 0 4.625 4.600 4.625 4.525 4.700 4,247,300 19,601,433 4.6150 2.233 2.220 2.233 2.184 2.269 8,798,885 2.2277 0.00%
2005-04-21 0 4.625 4.600 4.625 4.475 4.650 5,822,000 26,483,200 4.5488 2.233 2.220 2.233 2.160 2.245 12,061,099 2.1958 -1.07%
2005-04-20 0 4.675 4.650 4.675 4.650 4.700 2,174,000 10,151,700 4.6696 2.257 2.245 2.257 2.245 2.269 4,503,750 2.2541 0.54%
2005-04-19 0 4.650 4.650 4.675 4.650 4.700 3,808,000 17,791,950 4.6723 2.245 2.245 2.257 2.245 2.269 7,888,812 2.2553 1.64%
2005-04-18 0 4.575 4.550 4.575 4.550 4.700 3,648,400 16,809,120 4.6073 2.208 2.196 2.208 2.196 2.269 7,558,178 2.2240 -3.68%
2005-04-15 0 4.750 4.725 4.750 4.700 4.775 1,826,000 8,651,950 4.7382 2.293 2.281 2.293 2.269 2.305 3,782,818 2.2872 -0.52%
2005-04-14 0 4.775 4.775 4.800 4.775 5.050 9,994,581 48,909,211 4.8936 2.305 2.305 2.317 2.305 2.438 20,705,193 2.3622 -1.55%
2005-04-13 0 4.850 4.825 4.850 4.625 4.850 5,194,000 24,587,400 4.7338 2.341 2.329 2.341 2.233 2.341 10,760,108 2.2851 4.86%
2005-04-12 0 4.625 4.600 4.625 4.600 4.650 1,933,500 8,938,425 4.6229 2.233 2.220 2.233 2.220 2.245 4,005,520 2.2315 -0.54%
2005-04-11 0 4.650 4.650 4.675 4.575 4.675 1,828,000 8,446,000 4.6204 2.245 2.245 2.257 2.208 2.257 3,786,961 2.2303 1.64%
2005-04-08 0 4.575 4.575 4.625 4.550 4.675 5,814,800 26,902,670 4.6266 2.208 2.208 2.233 2.196 2.257 12,046,183 2.2333 1.67%
2005-04-07 0 4.500 4.475 4.500 4.475 4.625 3,774,000 17,123,100 4.5371 2.172 2.160 2.172 2.160 2.233 7,818,377 2.1901 -1.14%
2005-04-06 0 4.675 4.650 4.675 4.625 4.750 3,561,500 16,691,208 4.6866 2.197 2.186 2.197 2.174 2.233 7,577,518 2.2027 -1.58%
2005-04-04 0 4.750 4.725 4.750 4.675 4.750 3,402,000 16,009,150 4.7058 2.233 2.221 2.233 2.197 2.233 7,238,163 2.2118 0.53%
2005-04-01 0 4.725 4.725 4.750 4.700 4.800 1,000,000 4,731,300 4.7313 2.221 2.221 2.233 2.209 2.256 2,127,620 2.2238 -2.07%
2005-03-31 0 4.825 4.800 4.850 4.650 4.850 5,020,820 23,702,686 4.7209 2.268 2.256 2.280 2.186 2.280 10,682,397 2.2189 1.58%
2005-03-30 0 4.750 4.750 4.775 4.675 4.775 4,026,300 19,038,377 4.7285 2.233 2.233 2.244 2.197 2.244 8,566,436 2.2224 0.53%
2005-03-29 0 4.725 4.725 4.750 4.675 4.825 2,978,000 14,056,550 4.7201 2.221 2.221 2.233 2.197 2.268 6,336,052 2.2185 -1.05%
2005-03-24 0 4.775 4.750 4.775 4.600 4.825 9,608,900 45,780,035 4.7643 2.244 2.233 2.244 2.162 2.268 20,444,087 2.2393 4.37%
2005-03-23 0 4.575 4.550 4.575 4.550 4.800 22,310,000 103,932,490 4.6586 2.150 2.139 2.150 2.139 2.256 47,467,201 2.1896 -13.68%
2005-03-22 1 - - - - - 0 0 - 2.491 - - - - 0 - 0.00%
2005-03-21 0 5.300 5.300 5.350 5.250 5.400 3,603,800 19,175,760 5.3210 2.491 2.491 2.515 2.468 2.538 7,667,517 2.5009 -2.75%
2005-03-18 0 5.450 5.450 5.500 5.400 5.600 2,640,000 14,498,300 5.4918 2.562 2.562 2.585 2.538 2.632 5,616,917 2.5812 -1.80%
2005-03-17 0 5.550 5.500 5.550 5.200 5.750 11,955,000 66,363,650 5.5511 2.609 2.585 2.609 2.444 2.703 25,435,696 2.6091 5.71%
2005-03-16 0 5.250 5.200 5.250 5.000 5.350 4,609,000 24,149,850 5.2397 2.468 2.444 2.468 2.350 2.515 9,806,200 2.4627 2.94%
2005-03-15 0 5.100 5.100 5.150 4.975 5.150 2,508,200 12,652,580 5.0445 2.397 2.397 2.421 2.338 2.421 5,336,496 2.3710 -0.97%
2005-03-14 0 5.150 5.100 5.150 4.925 5.150 2,090,000 10,490,850 5.0195 2.421 2.397 2.421 2.315 2.421 4,446,726 2.3592 3.52%
2005-03-11 0 4.975 4.975 5.000 4.825 5.200 9,265,500 46,416,438 5.0096 2.338 2.338 2.350 2.268 2.444 19,713,463 2.3546 -1.49%
2005-03-10 0 5.050 5.050 5.100 5.000 5.350 20,993,000 109,704,350 5.2258 2.374 2.374 2.397 2.350 2.515 44,665,126 2.4562 -1.94%
2005-03-09 0 5.150 5.150 5.200 4.600 5.300 22,871,000 112,254,625 4.9082 2.421 2.421 2.444 2.162 2.491 48,660,796 2.3069 12.57%
2005-03-08 0 4.575 4.575 4.600 4.350 4.600 12,650,000 55,568,602 4.3928 2.150 2.150 2.162 2.045 2.162 26,914,392 2.0646 5.17%
2005-03-07 0 4.350 4.325 4.350 4.300 4.425 1,284,000 5,591,850 4.3550 2.045 2.033 2.045 2.021 2.080 2,731,864 2.0469 0.00%
2005-03-04 0 4.350 4.325 4.350 4.300 4.375 4,198,000 18,230,436 4.3426 2.045 2.033 2.045 2.021 2.056 8,931,749 2.0411 -1.14%
2005-03-03 0 4.400 4.350 4.400 4.275 4.400 1,556,200 6,747,200 4.3357 2.068 2.045 2.068 2.009 2.068 3,311,002 2.0378 2.33%
2005-03-02 0 4.300 4.250 4.300 4.200 4.475 3,856,000 16,572,830 4.2979 2.021 1.998 2.021 1.974 2.103 8,204,103 2.0201 -2.82%
2005-03-01 0 4.425 4.400 4.450 4.425 4.475 1,540,280 6,832,411 4.4358 2.080 2.068 2.092 2.080 2.103 3,277,130 2.0849 -0.56%
2005-02-28 0 4.450 4.450 4.475 4.450 4.550 2,457,300 11,050,605 4.4971 2.092 2.092 2.103 2.092 2.139 5,228,200 2.1137 -0.56%
2005-02-25 0 4.475 4.450 4.475 4.450 4.525 2,822,000 12,647,550 4.4818 2.103 2.092 2.103 2.092 2.127 6,004,143 2.1065 0.56%
2005-02-24 0 4.450 4.425 4.450 4.400 4.475 2,593,300 11,548,355 4.4532 2.092 2.080 2.092 2.068 2.103 5,517,557 2.0930 0.56%
2005-02-23 0 4.425 4.400 4.425 4.250 4.450 2,552,000 11,206,950 4.3914 2.080 2.068 2.080 1.998 2.092 5,429,686 2.0640 0.57%
2005-02-22 0 4.400 4.400 4.425 4.400 4.475 1,902,898 8,436,067 4.4333 2.068 2.068 2.080 2.068 2.103 4,048,644 2.0837 -1.68%
2005-02-21 0 4.475 4.450 4.475 4.425 4.475 1,832,000 8,164,750 4.4567 2.103 2.092 2.103 2.080 2.103 3,897,800 2.0947 1.70%
2005-02-18 0 4.400 4.400 4.425 4.300 4.425 1,880,000 8,188,650 4.3557 2.068 2.068 2.080 2.021 2.080 3,999,926 2.0472 1.15%
2005-02-17 0 4.350 4.350 4.375 4.350 4.425 1,222,000 5,354,150 4.3815 2.045 2.045 2.056 2.045 2.080 2,599,952 2.0593 -1.14%
2005-02-16 0 4.400 4.400 4.425 4.400 4.500 3,413,056 15,173,649 4.4458 2.068 2.068 2.080 2.068 2.115 7,261,686 2.0895 -2.22%
2005-02-15 0 4.500 4.475 4.500 4.425 4.500 6,316,500 28,246,287 4.4718 2.115 2.103 2.115 2.080 2.115 13,439,111 2.1018 0.56%
2005-02-14 0 4.475 4.475 4.500 4.300 4.500 9,918,400 43,863,265 4.4224 2.103 2.103 2.115 2.021 2.115 21,102,586 2.0786 4.68%
2005-02-08 0 4.275 4.250 4.300 4.150 4.300 5,408,000 22,852,232 4.2256 2.009 1.998 2.021 1.951 2.021 11,506,169 1.9861 2.40%
2005-02-07 0 4.175 4.150 4.200 4.025 4.200 5,238,000 21,662,475 4.1356 1.962 1.951 1.974 1.892 1.974 11,144,473 1.9438 3.73%
2005-02-04 0 4.025 4.000 4.025 3.950 4.075 3,652,500 14,700,900 4.0249 1.892 1.880 1.892 1.857 1.915 7,771,132 1.8917 1.26%
2005-02-03 0 3.975 3.975 4.000 3.850 4.000 7,183,500 28,326,238 3.9432 1.868 1.868 1.880 1.810 1.880 15,283,758 1.8534 3.25%
2005-02-02 0 3.850 3.825 3.850 3.775 3.850 3,901,400 14,901,503 3.8195 1.810 1.798 1.810 1.774 1.810 8,300,696 1.7952 1.32%
2005-02-01 0 3.800 3.775 3.800 3.800 3.925 12,180,000 46,899,600 3.8505 1.786 1.774 1.786 1.786 1.845 25,914,411 1.8098 0.00%
2005-01-31 0 3.800 3.800 3.825 3.750 3.850 8,844,000 33,799,700 3.8218 1.786 1.786 1.798 1.763 1.810 18,816,671 1.7963 -1.30%
2005-01-28 0 3.850 3.825 3.850 3.775 3.950 20,153,300 77,266,360 3.8339 1.810 1.798 1.810 1.774 1.857 42,878,563 1.8020 -1.91%
2005-01-27 0 3.925 3.925 3.950 3.750 4.125 26,454,000 104,851,500 3.9635 1.845 1.845 1.857 1.763 1.939 56,284,058 1.8629 -0.63%
2005-01-26 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 1.857 - - - - 0 - 0.00%
2005-01-24 0 3.950 3.925 3.950 3.925 4.050 3,005,856 11,956,663 3.9778 1.857 1.845 1.857 1.845 1.904 6,395,319 1.8696 -2.47%
2005-01-21 0 4.050 4.025 4.050 4.025 4.075 3,135,000 12,695,500 4.0496 1.904 1.892 1.904 1.892 1.915 6,670,089 1.9033 0.00%
2005-01-20 0 4.050 4.050 4.075 4.050 4.225 10,785,300 44,250,485 4.1029 1.904 1.904 1.915 1.904 1.986 22,947,019 1.9284 -4.14%
2005-01-19 0 4.225 4.200 4.225 4.200 4.325 4,260,000 18,079,900 4.2441 1.986 1.974 1.986 1.974 2.033 9,063,661 1.9948 0.00%
2005-01-18 0 4.225 4.225 4.250 4.175 4.250 2,055,300 8,659,498 4.2133 1.986 1.986 1.998 1.962 1.998 4,372,897 1.9803 0.60%
2005-01-17 0 4.200 4.175 4.200 4.125 4.275 7,283,500 30,659,975 4.2095 1.974 1.962 1.974 1.939 2.009 15,496,520 1.9785 1.82%
2005-01-14 0 4.125 4.125 4.150 4.100 4.200 5,462,000 22,625,150 4.1423 1.939 1.939 1.951 1.927 1.974 11,621,060 1.9469 0.00%
2005-01-13 0 4.125 4.125 4.150 4.125 4.250 2,668,500 11,176,013 4.1881 1.939 1.939 1.951 1.939 1.998 5,677,554 1.9685 -1.20%
2005-01-12 0 4.175 4.175 4.200 4.100 4.250 2,140,000 8,913,900 4.1654 1.962 1.962 1.974 1.927 1.998 4,553,107 1.9578 -0.60%
2005-01-11 0 4.200 4.200 4.225 4.200 4.325 5,014,000 21,196,356 4.2274 1.974 1.974 1.986 1.974 2.033 10,667,886 1.9869 -1.18%
2005-01-10 0 4.250 4.225 4.250 4.100 4.300 7,418,000 31,219,350 4.2086 1.998 1.986 1.998 1.927 2.021 15,782,685 1.9781 -1.16%
2005-01-07 0 4.300 4.275 4.300 3.950 4.400 9,675,800 40,392,015 4.1745 2.021 2.009 2.021 1.857 2.068 20,586,425 1.9621 -1.71%
2005-01-06 0 4.375 4.350 4.400 4.350 4.450 4,069,000 17,882,750 4.3949 2.056 2.045 2.068 2.045 2.092 8,657,286 2.0656 0.00%
2005-01-05 0 4.375 4.375 4.400 4.375 4.500 8,086,000 35,566,650 4.3985 2.056 2.056 2.068 2.056 2.115 17,203,935 2.0674 -4.37%
2005-01-04 0 4.575 4.550 4.575 4.425 4.575 4,725,000 21,234,625 4.4941 2.150 2.139 2.150 2.080 2.150 10,053,004 2.1123 1.67%
2005-01-03 0 4.500 4.475 4.500 4.400 4.550 3,950,000 17,740,250 4.4912 2.115 2.103 2.115 2.068 2.139 8,404,099 2.1109 2.27%
2004-12-31 0 4.400 4.400 4.450 4.350 4.500 4,114,000 18,213,950 4.4273 2.068 2.068 2.092 2.045 2.115 8,753,028 2.0809 1.15%
2004-12-30 0 4.350 4.350 4.375 4.350 4.550 3,386,000 15,009,500 4.4328 2.045 2.045 2.056 2.045 2.139 7,204,121 2.0835 -3.87%
2004-12-29 0 4.525 4.525 4.550 4.525 4.600 3,306,000 15,070,050 4.5584 2.127 2.127 2.139 2.127 2.162 7,033,912 2.1425 0.00%
2004-12-28 0 4.525 4.525 4.550 4.500 4.550 3,175,100 14,355,340 4.5212 2.127 2.127 2.139 2.115 2.139 6,755,406 2.1250 0.00%
2004-12-24 0 4.525 4.500 4.550 4.500 4.600 3,972,000 17,975,150 4.5255 2.127 2.115 2.139 2.115 2.162 8,450,906 2.1270 -0.55%
2004-12-23 0 4.550 4.525 4.550 4.400 4.575 9,767,800 44,114,215 4.5163 2.139 2.127 2.139 2.068 2.150 20,782,166 2.1227 4.60%
2004-12-22 0 4.350 4.325 4.350 4.200 4.400 8,434,500 36,575,725 4.3364 2.045 2.033 2.045 1.974 2.068 17,945,410 2.0382 4.82%
2004-12-21 0 4.150 4.150 4.175 4.150 4.275 2,362,000 9,932,250 4.2050 1.951 1.951 1.962 1.951 2.009 5,025,438 1.9764 -1.78%
2004-12-20 0 4.225 4.225 4.300 4.025 4.325 5,473,000 23,078,175 4.2167 1.986 1.986 2.021 1.892 2.033 11,644,464 1.9819 3.05%
2004-12-17 0 4.100 4.125 4.150 4.025 4.150 4,439,800 18,103,565 4.0776 1.927 1.939 1.951 1.892 1.951 9,446,207 1.9165 1.23%
2004-12-16 0 4.050 4.025 4.050 4.000 4.200 5,434,000 22,106,900 4.0683 1.904 1.892 1.904 1.880 1.974 11,561,487 1.9121 -2.41%
2004-12-15 0 4.150 4.100 4.175 4.050 4.250 9,654,000 40,510,350 4.1962 1.951 1.927 1.962 1.904 1.998 20,540,043 1.9723 2.47%
2004-12-14 0 4.050 4.050 4.075 3.925 4.075 12,978,470 52,290,514 4.0290 1.904 1.904 1.915 1.845 1.915 27,613,252 1.8937 5.19%
2004-12-13 0 3.850 3.800 3.825 3.725 4.100 19,714,130 75,953,131 3.8527 1.810 1.786 1.798 1.751 1.927 41,944,176 1.8108 -6.67%
2004-12-10 0 4.125 4.100 4.125 4.050 4.325 6,434,000 26,912,600 4.1829 1.939 1.927 1.939 1.904 2.033 13,689,107 1.9660 -4.62%
2004-12-09 0 4.325 4.325 4.350 4.325 4.450 3,816,000 16,643,350 4.3615 2.033 2.033 2.045 2.033 2.092 8,118,998 2.0499 -2.81%
2004-12-08 0 4.450 4.425 4.450 4.425 4.550 8,792,000 39,411,150 4.4826 2.092 2.080 2.092 2.080 2.139 18,706,035 2.1069 0.00%
2004-12-07 0 4.450 4.450 4.475 4.300 4.525 4,621,000 20,517,525 4.4401 2.092 2.092 2.103 2.021 2.127 9,831,732 2.0869 2.89%
2004-12-06 0 4.325 4.300 4.325 4.250 4.425 5,998,500 25,743,993 4.2917 2.033 2.021 2.033 1.998 2.080 12,762,528 2.0172 -2.26%
2004-12-03 0 4.425 4.400 4.450 4.350 4.575 3,203,800 14,305,170 4.4651 2.080 2.068 2.092 2.045 2.150 6,816,469 2.0986 -1.67%
2004-12-02 0 4.500 4.475 4.500 4.450 4.575 1,969,000 8,896,650 4.5184 2.115 2.103 2.115 2.092 2.150 4,189,284 2.1237 0.00%
2004-12-01 0 4.500 4.500 4.525 4.425 4.650 4,344,000 19,673,600 4.5289 2.115 2.115 2.127 2.080 2.186 9,242,381 2.1286 -1.10%
2004-11-30 0 4.550 4.525 4.575 4.425 4.575 2,773,299 12,531,743 4.5187 2.139 2.127 2.150 2.080 2.150 5,900,526 2.1238 1.11%
2004-11-29 0 4.500 4.475 4.500 4.400 4.600 5,946,000 26,623,250 4.4775 2.115 2.103 2.115 2.068 2.162 12,650,828 2.1045 -0.55%
2004-11-26 0 4.525 4.525 4.550 4.525 4.650 1,940,000 8,860,550 4.5673 2.127 2.127 2.139 2.127 2.186 4,127,583 2.1467 -1.63%
2004-11-25 0 4.600 4.575 4.600 4.525 4.675 4,306,000 19,777,350 4.5930 2.162 2.150 2.162 2.127 2.197 9,161,531 2.1587 2.22%
2004-11-24 0 4.500 4.500 4.525 4.425 4.700 12,156,000 55,652,200 4.5782 2.115 2.115 2.127 2.080 2.209 25,863,348 2.1518 -3.74%
2004-11-23 0 4.675 4.675 4.700 4.550 4.750 10,469,000 48,870,050 4.6681 2.197 2.197 2.209 2.139 2.233 22,274,053 2.1940 3.31%
2004-11-22 0 4.525 4.500 4.525 4.100 4.525 9,241,000 40,805,375 4.4157 2.127 2.115 2.127 1.927 2.127 19,661,336 2.0754 5.85%
2004-11-19 0 4.275 4.250 4.275 4.200 4.325 5,740,000 24,433,450 4.2567 2.009 1.998 2.009 1.974 2.033 12,212,539 2.0007 -1.16%
2004-11-18 0 4.325 4.300 4.325 4.225 4.325 11,448,000 49,104,450 4.2893 2.033 2.021 2.033 1.986 2.033 24,356,993 2.0160 2.98%
2004-11-17 0 4.200 4.225 4.250 4.150 4.225 9,699,000 40,728,750 4.1993 1.974 1.986 1.998 1.951 1.986 20,635,786 1.9737 1.20%
2004-11-16 0 4.150 4.125 4.175 4.050 4.275 13,513,700 55,886,633 4.1356 1.951 1.939 1.962 1.904 2.009 28,752,018 1.9437 -0.60%
2004-11-15 0 4.175 4.150 4.175 4.150 4.400 11,871,000 50,161,250 4.2255 1.962 1.951 1.962 1.951 2.068 25,256,976 1.9860 -3.47%
2004-11-12 0 4.325 4.300 4.325 4.125 4.375 15,819,500 67,510,913 4.2676 2.033 2.021 2.033 1.939 2.056 33,657,884 2.0058 8.81%
2004-11-11 0 3.975 3.975 4.000 3.950 4.150 11,744,000 47,452,950 4.0406 1.868 1.868 1.880 1.857 1.951 24,986,769 1.8991 -3.05%
2004-11-10 0 4.100 4.100 4.125 3.900 4.175 12,513,500 50,940,463 4.0708 1.927 1.927 1.939 1.833 1.962 26,623,972 1.9133 7.19%
2004-11-09 0 3.825 3.825 3.875 3.825 4.150 14,650,000 58,871,725 4.0185 1.798 1.798 1.821 1.798 1.951 31,169,632 1.8888 -3.77%
2004-11-08 0 3.975 3.950 4.000 3.750 4.075 14,895,000 58,746,525 3.9440 1.868 1.857 1.880 1.763 1.915 31,690,899 1.8537 6.00%
2004-11-05 0 3.750 3.750 3.775 3.675 3.800 7,038,000 26,366,750 3.7463 1.763 1.763 1.774 1.727 1.786 14,974,189 1.7608 1.35%
2004-11-04 0 3.700 3.675 3.700 3.600 3.850 7,485,000 27,602,025 3.6876 1.739 1.727 1.739 1.692 1.810 15,925,235 1.7332 -1.33%
2004-11-03 0 3.750 3.725 3.750 3.550 3.775 9,688,000 35,518,875 3.6663 1.763 1.751 1.763 1.669 1.774 20,612,382 1.7232 6.38%
2004-11-02 0 3.525 3.525 3.550 3.500 3.575 8,743,000 30,981,750 3.5436 1.657 1.657 1.669 1.645 1.680 18,601,781 1.6655 2.17%
2004-11-01 0 3.450 3.450 3.475 3.400 3.475 6,775,000 23,286,675 3.4371 1.622 1.622 1.633 1.598 1.633 14,414,625 1.6155 0.00%
2004-10-29 0 3.450 3.450 3.475 3.350 3.475 5,488,000 18,765,400 3.4194 1.622 1.622 1.633 1.575 1.633 11,676,378 1.6071 0.00%
2004-10-28 0 3.450 3.450 3.475 3.300 3.475 13,048,000 44,666,750 3.4233 1.622 1.622 1.633 1.551 1.633 27,761,185 1.6090 6.15%
2004-10-27 0 3.250 3.225 3.250 3.175 3.275 12,131,200 38,959,227 3.2115 1.528 1.516 1.528 1.492 1.539 25,810,583 1.5094 4.00%
2004-10-26 0 3.125 3.125 3.150 3.100 3.175 4,263,333 13,327,032 3.1260 1.469 1.469 1.481 1.457 1.492 9,070,752 1.4692 0.00%
2004-10-25 0 3.125 3.100 3.125 2.975 3.200 10,668,000 33,037,464 3.0969 1.469 1.457 1.469 1.398 1.504 22,697,450 1.4556 1.63%
2004-10-21 0 3.075 3.075 3.100 3.000 3.250 12,450,000 38,554,600 3.0968 1.445 1.445 1.457 1.410 1.528 26,488,868 1.4555 -5.38%
2004-10-20 0 3.250 3.225 3.250 3.200 3.400 6,377,000 20,981,825 3.2902 1.528 1.516 1.528 1.504 1.598 13,567,832 1.5464 -4.41%
2004-10-19 0 3.400 3.375 3.400 3.350 3.475 7,901,000 27,070,875 3.4263 1.598 1.586 1.598 1.575 1.633 16,810,325 1.6104 0.74%
2004-10-18 0 3.375 3.350 3.375 3.350 3.475 6,258,000 21,207,348 3.3888 1.586 1.575 1.586 1.575 1.633 13,314,646 1.5928 0.00%
2004-10-15 0 3.375 3.375 3.400 3.300 3.450 9,758,800 33,040,650 3.3857 1.586 1.586 1.598 1.551 1.622 20,763,018 1.5913 -2.88%
2004-10-14 0 3.475 3.450 3.475 3.300 3.575 29,133,000 101,280,100 3.4765 1.633 1.622 1.633 1.551 1.680 61,983,952 1.6340 2.21%
2004-10-13 0 3.400 3.400 3.425 3.350 3.525 29,731,000 102,604,150 3.4511 1.598 1.598 1.610 1.575 1.657 63,256,269 1.6220 2.26%
2004-10-12 0 3.325 3.325 3.350 3.075 3.350 23,102,000 74,925,700 3.2433 1.563 1.563 1.575 1.445 1.575 49,152,276 1.5244 5.56%
2004-10-11 0 3.150 3.150 3.175 3.050 3.175 7,785,000 24,223,600 3.1116 1.481 1.481 1.492 1.434 1.492 16,563,521 1.4625 0.80%
2004-10-08 0 3.125 3.100 3.125 3.025 3.200 13,274,000 41,532,350 3.1288 1.469 1.457 1.469 1.422 1.504 28,242,027 1.4706 -1.57%
2004-10-07 0 3.175 3.175 3.200 3.150 3.200 6,604,000 20,995,500 3.1792 1.492 1.492 1.504 1.481 1.504 14,050,802 1.4943 0.79%
2004-10-06 0 3.150 3.125 3.150 3.100 3.200 9,322,000 29,425,385 3.1566 1.481 1.469 1.481 1.457 1.504 19,833,673 1.4836 -0.79%
2004-10-05 0 3.175 3.150 3.175 3.100 3.225 12,367,746 39,192,425 3.1689 1.492 1.481 1.492 1.457 1.516 26,313,863 1.4894 3.08%
2004-10-04 0 3.150 3.150 3.175 3.075 3.200 19,410,000 61,273,200 3.1568 1.448 1.448 1.459 1.413 1.471 42,235,674 1.4507 5.00%
2004-09-30 0 3.000 3.000 3.025 2.950 3.025 16,932,000 50,686,600 2.9935 1.379 1.379 1.390 1.356 1.390 36,843,608 1.3757 3.45%
2004-09-28 0 2.900 2.875 2.900 2.875 2.950 7,726,000 22,518,650 2.9147 1.333 1.321 1.333 1.321 1.356 16,811,582 1.3395 -0.85%
2004-09-27 0 2.925 2.900 2.925 2.825 2.925 3,453,000 9,877,700 2.8606 1.344 1.333 1.344 1.298 1.344 7,513,641 1.3146 1.74%
2004-09-24 0 2.875 2.850 2.875 2.800 2.950 15,416,000 43,952,300 2.8511 1.321 1.310 1.321 1.287 1.356 33,544,830 1.3103 -2.54%
2004-09-23 0 2.950 2.950 2.975 2.925 3.025 18,798,000 55,791,300 2.9679 1.356 1.356 1.367 1.344 1.390 40,903,977 1.3640 -4.07%
2004-09-22 0 3.075 3.050 3.075 2.975 3.075 30,163,000 91,723,800 3.0409 1.413 1.402 1.413 1.367 1.413 65,633,932 1.3975 9.82%
2004-09-21 0 2.800 2.800 2.825 2.775 2.875 9,602,000 27,142,750 2.8268 1.287 1.287 1.298 1.275 1.321 20,893,711 1.2991 -1.75%
2004-09-20 0 2.850 2.825 2.850 2.725 2.875 9,628,000 27,035,650 2.8080 1.310 1.298 1.310 1.252 1.321 20,950,287 1.2905 0.88%
2004-09-17 0 2.825 2.825 2.850 2.775 2.850 8,503,000 24,023,650 2.8253 1.298 1.298 1.310 1.275 1.310 18,502,315 1.2984 0.89%
2004-09-16 0 2.800 2.800 2.825 2.675 2.850 16,300,000 45,247,150 2.7759 1.287 1.287 1.298 1.229 1.310 35,468,392 1.2757 4.67%
2004-09-15 0 2.675 2.675 2.700 2.650 2.750 12,738,000 34,477,775 2.7067 1.229 1.229 1.241 1.218 1.264 27,717,569 1.2439 -2.73%
2004-09-14 0 2.750 2.750 2.775 2.700 2.800 18,875,000 51,774,641 2.7430 1.264 1.264 1.275 1.241 1.287 41,071,527 1.2606 0.92%
2004-09-13 0 2.725 2.725 2.750 2.625 2.750 13,984,000 37,760,200 2.7002 1.252 1.252 1.264 1.206 1.264 30,428,834 1.2409 5.83%
2004-09-10 0 2.575 2.575 2.600 2.450 2.575 6,264,000 15,813,950 2.5246 1.183 1.183 1.195 1.126 1.183 13,630,307 1.1602 4.04%
2004-09-09 0 2.475 2.475 2.500 2.450 2.575 9,538,000 24,012,900 2.5176 1.137 1.137 1.149 1.126 1.183 20,754,449 1.1570 -1.98%
2004-09-08 0 2.525 2.525 2.550 2.500 2.675 22,196,000 57,729,450 2.6009 1.160 1.160 1.172 1.149 1.229 48,297,940 1.1953 -1.94%
2004-09-07 0 2.575 2.575 2.600 2.450 2.575 22,950,000 58,251,700 2.5382 1.183 1.183 1.195 1.126 1.183 49,938,625 1.1665 6.19%
2004-09-06 0 2.425 2.400 2.425 2.350 2.450 3,889,000 9,396,300 2.4161 1.114 1.103 1.114 1.080 1.126 8,462,367 1.1104 3.19%
2004-09-03 0 2.350 2.350 2.375 2.325 2.450 4,880,000 11,519,200 2.3605 1.080 1.080 1.091 1.068 1.126 10,618,758 1.0848 -2.08%
2004-09-02 0 2.400 2.400 2.425 2.400 2.475 6,384,000 15,514,500 2.4302 1.103 1.103 1.114 1.103 1.137 13,891,424 1.1168 -1.03%
2004-09-01 0 2.425 2.425 2.450 2.425 2.500 6,354,000 15,691,850 2.4696 1.114 1.114 1.126 1.114 1.149 13,826,145 1.1349 0.00%
2004-08-31 0 2.425 2.425 2.450 2.325 2.450 4,660,000 11,176,550 2.3984 1.114 1.114 1.126 1.068 1.126 10,140,043 1.1022 3.19%
2004-08-30 0 2.350 2.325 2.375 2.325 2.400 2,866,000 6,776,650 2.3645 1.080 1.068 1.091 1.068 1.103 6,236,344 1.0866 1.08%
2004-08-27 0 2.325 2.325 2.350 2.300 2.450 4,508,000 10,643,300 2.3610 1.068 1.068 1.080 1.057 1.126 9,809,295 1.0850 -5.10%
2004-08-26 0 2.450 2.425 2.450 2.375 2.525 17,546,000 42,978,100 2.4495 1.126 1.114 1.126 1.091 1.160 38,179,656 1.1257 -1.01%
2004-08-25 0 2.475 2.425 2.450 2.300 2.475 30,174,000 72,757,300 2.4113 1.137 1.114 1.126 1.057 1.137 65,657,868 1.1081 8.79%
2004-08-24 0 2.275 2.250 2.275 2.125 2.275 8,318,000 18,416,800 2.2141 1.046 1.034 1.046 0.977 1.046 18,099,760 1.0175 5.81%
2004-08-23 0 2.150 2.125 2.150 2.125 2.175 2,172,000 4,661,800 2.1463 0.988 0.977 0.988 0.977 1.000 4,726,218 0.9864 1.18%
2004-08-20 0 2.125 2.100 2.125 2.075 2.200 5,408,000 11,587,150 2.1426 0.977 0.965 0.977 0.954 1.011 11,767,673 0.9847 1.19%
2004-08-19 0 2.100 2.100 2.125 2.050 2.125 3,290,000 6,875,600 2.0898 0.965 0.965 0.977 0.942 0.977 7,158,958 0.9604 3.70%
2004-08-18 0 2.025 2.025 2.050 2.025 2.075 1,321,000 2,697,530 2.0420 0.931 0.931 0.942 0.931 0.954 2,874,463 0.9384 -1.22%
2004-08-17 0 2.050 2.025 2.050 2.025 2.100 3,710,000 7,676,900 2.0692 0.942 0.931 0.942 0.931 0.965 8,072,867 0.9510 -1.20%
2004-08-16 0 2.075 2.050 2.075 2.050 2.100 4,552,000 9,466,750 2.0797 0.954 0.942 0.954 0.942 0.965 9,905,038 0.9558 -2.35%
2004-08-13 0 2.125 2.100 2.125 2.075 2.150 5,124,000 10,779,050 2.1036 0.977 0.965 0.977 0.954 0.988 11,149,696 0.9668 -1.16%
2004-08-12 0 2.150 2.125 2.150 2.125 2.200 4,036,000 8,717,850 2.1600 0.988 0.977 0.988 0.977 1.011 8,782,235 0.9927 -1.15%
2004-08-11 0 2.175 2.175 2.200 2.175 2.275 3,938,000 8,618,750 2.1886 1.000 1.000 1.011 1.000 1.046 8,568,989 1.0058 -2.25%
2004-08-10 0 2.225 2.200 2.225 2.150 2.225 6,096,000 13,306,700 2.1829 1.023 1.011 1.023 0.988 1.023 13,264,743 1.0032 2.30%
2004-08-09 0 2.175 2.175 2.200 2.100 2.225 10,203,000 22,145,000 2.1704 1.000 1.000 1.011 0.965 1.023 22,201,472 0.9975 2.35%
2004-08-06 0 2.125 2.125 2.150 2.025 2.175 12,284,000 25,990,250 2.1158 0.977 0.977 0.988 0.931 1.000 26,729,676 0.9723 1.19%
2004-08-05 0 2.100 2.075 2.100 2.000 2.100 8,561,000 17,597,530 2.0555 0.965 0.954 0.965 0.919 0.965 18,628,522 0.9447 5.00%
2004-08-04 0 2.000 2.000 2.025 1.930 2.025 3,417,000 6,776,670 1.9832 0.919 0.919 0.931 0.887 0.931 7,435,306 0.9114 1.52%
2004-08-03 0 1.970 1.960 1.970 1.960 2.000 2,420,000 4,779,140 1.9749 0.905 0.901 0.905 0.901 0.919 5,265,859 0.9076 1.03%
2004-08-02 0 1.950 1.940 1.950 1.950 1.980 2,302,000 4,511,540 1.9598 0.896 0.892 0.896 0.896 0.910 5,009,094 0.9007 -2.50%
2004-07-30 0 2.000 1.980 1.990 1.930 2.025 3,120,000 6,168,420 1.9771 0.919 0.910 0.915 0.887 0.931 6,789,042 0.9086 0.00%
2004-07-29 0 2.000 1.990 2.000 1.970 2.025 2,780,000 5,552,170 1.9972 0.919 0.915 0.919 0.905 0.931 6,049,210 0.9178 -2.44%
2004-07-28 0 2.050 2.025 2.050 1.990 2.050 5,508,000 11,145,290 2.0235 0.942 0.931 0.942 0.915 0.942 11,985,270 0.9299 3.02%
2004-07-27 0 1.990 1.980 1.990 1.980 2.050 4,740,000 9,561,600 2.0172 0.915 0.910 0.915 0.910 0.942 10,314,121 0.9270 -1.73%
2004-07-26 0 2.025 2.025 2.050 1.960 2.050 7,606,000 15,173,420 1.9949 0.931 0.931 0.942 0.901 0.942 16,550,465 0.9168 0.00%
2004-07-23 0 2.025 2.000 2.025 1.970 2.050 15,106,000 30,386,260 2.0115 0.931 0.919 0.931 0.905 0.942 32,870,278 0.9244 2.79%
2004-07-22 0 1.970 1.970 1.980 1.900 1.980 11,828,000 23,124,960 1.9551 0.905 0.905 0.910 0.873 0.910 25,737,432 0.8985 2.07%
2004-07-21 0 1.930 1.920 1.930 1.900 1.960 8,616,000 16,701,200 1.9384 0.887 0.882 0.887 0.873 0.901 18,748,200 0.8908 2.66%
2004-07-20 0 1.880 1.870 1.880 1.860 1.910 4,810,000 9,074,420 1.8866 0.864 0.859 0.864 0.855 0.878 10,466,439 0.8670 -1.57%
2004-07-19 0 1.910 1.910 1.920 1.820 1.920 12,114,000 22,977,140 1.8967 0.878 0.878 0.882 0.836 0.882 26,359,761 0.8717 4.37%
2004-07-16 0 1.830 1.830 1.840 1.800 1.850 2,596,000 4,755,120 1.8317 0.841 0.841 0.846 0.827 0.850 5,648,831 0.8418 1.67%
2004-07-15 0 1.800 1.790 1.800 1.790 1.840 1,398,000 2,534,960 1.8133 0.827 0.823 0.827 0.823 0.846 3,042,013 0.8333 -0.55%
2004-07-14 0 1.810 1.800 1.810 1.790 1.860 3,764,000 6,887,220 1.8298 0.832 0.827 0.832 0.823 0.855 8,190,370 0.8409 -1.63%
2004-07-13 0 1.840 1.830 1.840 1.780 1.850 4,266,000 7,746,760 1.8159 0.846 0.841 0.846 0.818 0.850 9,282,709 0.8345 -0.54%
2004-07-12 0 1.850 1.840 1.850 1.810 1.870 8,172,000 15,095,380 1.8472 0.850 0.846 0.850 0.832 0.859 17,782,067 0.8489 2.78%
2004-07-09 0 1.800 1.800 1.810 1.740 1.830 6,596,000 11,800,600 1.7891 0.827 0.827 0.832 0.800 0.841 14,352,731 0.8222 4.05%
2004-07-08 0 1.730 1.710 1.740 1.700 1.890 16,607,000 30,442,800 1.8331 0.795 0.786 0.800 0.781 0.869 36,136,416 0.8424 -5.98%
2004-07-07 0 1.840 1.820 1.840 1.710 1.840 17,934,000 32,061,580 1.7878 0.846 0.836 0.846 0.786 0.846 39,023,935 0.8216 6.36%
2004-07-06 0 1.730 1.720 1.730 1.630 1.750 5,640,000 9,624,100 1.7064 0.795 0.790 0.795 0.749 0.804 12,272,499 0.7842 4.85%
2004-07-05 0 1.650 1.640 1.650 1.610 1.650 2,358,000 3,829,100 1.6239 0.758 0.754 0.758 0.740 0.758 5,130,949 0.7463 0.00%
2004-07-02 0 1.650 1.650 1.660 1.600 1.670 3,470,000 5,683,380 1.6379 0.758 0.758 0.763 0.735 0.767 7,550,633 0.7527 -1.20%
2004-06-30 0 1.670 1.670 1.680 1.640 1.680 3,738,000 6,246,020 1.6710 0.767 0.767 0.772 0.754 0.772 8,133,794 0.7679 3.09%
2004-06-29 0 1.620 1.620 1.630 1.590 1.630 1,666,000 2,680,120 1.6087 0.744 0.744 0.749 0.731 0.749 3,625,174 0.7393 -1.22%
2004-06-28 0 1.640 1.640 1.650 1.600 1.660 5,222,000 8,575,920 1.6423 0.754 0.754 0.758 0.735 0.763 11,362,941 0.7547 3.14%
2004-06-25 0 1.590 1.590 1.600 1.560 1.630 4,086,000 6,538,220 1.6002 0.731 0.731 0.735 0.717 0.749 8,891,034 0.7354 0.00%
2004-06-24 0 1.590 1.580 1.600 1.540 1.600 5,046,000 7,941,140 1.5737 0.731 0.726 0.735 0.708 0.735 10,979,970 0.7232 4.61%
2004-06-23 0 1.520 1.510 1.520 1.500 1.540 2,958,000 4,488,800 1.5175 0.699 0.694 0.699 0.689 0.708 6,436,534 0.6974 -1.30%
2004-06-21 0 1.540 1.540 1.550 1.510 1.590 2,468,000 3,769,180 1.5272 0.708 0.708 0.712 0.694 0.731 5,370,306 0.7019 0.65%
2004-06-18 0 1.530 1.540 1.550 1.500 1.560 3,892,000 5,952,880 1.5295 0.703 0.708 0.712 0.689 0.717 8,468,894 0.7029 -1.92%
2004-06-17 0 1.560 1.550 1.580 1.530 1.700 6,498,000 10,358,980 1.5942 0.717 0.712 0.726 0.703 0.781 14,139,485 0.7326 -6.02%
2004-06-16 0 1.660 1.650 1.660 1.660 1.760 5,258,000 8,910,500 1.6947 0.763 0.758 0.763 0.763 0.809 11,441,276 0.7788 -4.05%
2004-06-15 0 1.730 1.720 1.730 1.700 1.810 10,356,000 18,142,840 1.7519 0.795 0.790 0.795 0.781 0.832 22,534,397 0.8051 -3.35%
2004-06-14 0 1.790 1.780 1.790 1.770 1.860 9,138,000 16,696,020 1.8271 0.823 0.818 0.823 0.813 0.855 19,884,059 0.8397 -0.56%
2004-06-11 0 1.800 1.800 1.810 1.770 1.810 3,172,000 5,683,380 1.7917 0.827 0.827 0.832 0.813 0.832 6,902,193 0.8234 1.12%
2004-06-10 0 1.780 1.770 1.780 1.710 1.780 2,558,000 4,473,120 1.7487 0.818 0.813 0.818 0.786 0.818 5,566,144 0.8036 1.14%
2004-06-09 0 1.760 1.750 1.770 1.740 1.790 1,880,000 3,321,660 1.7668 0.809 0.804 0.813 0.800 0.823 4,090,833 0.8120 0.00%
2004-06-08 0 1.760 1.760 1.770 1.760 1.830 5,390,000 9,638,520 1.7882 0.809 0.809 0.813 0.809 0.841 11,728,505 0.8218 -2.22%
2004-06-07 0 1.800 1.790 1.800 1.720 1.800 6,813,000 12,077,580 1.7727 0.827 0.823 0.827 0.790 0.827 14,824,917 0.8147 7.14%
2004-06-04 0 1.680 1.680 1.690 1.670 1.730 7,080,000 11,993,060 1.6939 0.772 0.772 0.777 0.767 0.795 15,405,903 0.7785 1.20%
2004-06-03 0 1.660 1.660 1.670 1.660 1.800 8,720,000 14,906,780 1.7095 0.763 0.763 0.767 0.763 0.827 18,974,502 0.7856 -6.21%
2004-06-02 0 1.770 1.760 1.770 1.750 1.790 7,970,000 14,146,120 1.7749 0.813 0.809 0.813 0.804 0.823 17,342,520 0.8157 -2.21%
2004-06-01 0 1.810 1.810 1.830 1.810 1.870 6,254,000 11,468,980 1.8339 0.832 0.832 0.841 0.832 0.859 13,608,547 0.8428 -2.69%
2004-05-31 0 1.860 1.850 1.860 1.800 1.880 10,242,000 18,852,160 1.8407 0.855 0.850 0.855 0.827 0.864 22,286,335 0.8459 0.00%
2004-05-28 0 1.860 1.860 1.870 1.810 1.980 20,644,000 39,304,310 1.9039 0.855 0.855 0.859 0.832 0.910 44,920,827 0.8750 -1.06%
2004-05-27 0 1.880 1.870 1.880 1.830 1.910 18,912,000 35,386,580 1.8711 0.864 0.859 0.864 0.841 0.878 41,152,038 0.8599 5.03%
2004-05-25 0 1.790 1.780 1.790 1.590 1.800 29,286,000 49,453,540 1.6886 0.823 0.818 0.823 0.731 0.827 63,725,602 0.7760 11.18%
2004-05-24 0 1.610 1.610 1.620 1.560 1.620 9,462,000 15,119,160 1.5979 0.740 0.740 0.744 0.717 0.744 20,589,075 0.7343 1.90%
2004-05-21 0 1.580 1.570 1.580 1.520 1.600 10,196,000 16,018,700 1.5711 0.726 0.722 0.726 0.699 0.735 22,186,241 0.7220 5.33%
2004-05-20 0 1.500 1.490 1.500 1.480 1.570 18,276,000 27,734,260 1.5175 0.689 0.685 0.689 0.680 0.722 39,768,118 0.6974 0.00%
2004-05-19 0 1.500 1.480 1.500 1.440 1.510 11,916,000 17,726,960 1.4877 0.689 0.680 0.689 0.662 0.694 25,928,917 0.6837 4.90%
2004-05-18 0 1.430 1.430 1.440 1.340 1.440 7,162,000 10,091,940 1.4091 0.657 0.657 0.662 0.616 0.662 15,584,333 0.6476 5.93%
2004-05-17 0 1.350 1.330 1.360 1.320 1.440 12,164,000 16,593,720 1.3642 0.620 0.611 0.625 0.607 0.662 26,468,559 0.6269 -3.57%
2004-05-14 0 1.400 1.400 1.420 1.290 1.510 17,618,000 24,411,120 1.3856 0.643 0.643 0.653 0.593 0.694 38,336,327 0.6368 -7.28%
2004-05-13 0 1.510 1.500 1.510 1.480 1.620 10,142,000 15,560,720 1.5343 0.694 0.689 0.694 0.680 0.744 22,068,738 0.7051 -5.63%
2004-05-12 0 1.600 1.590 1.600 1.550 1.610 11,087,000 17,577,480 1.5854 0.735 0.731 0.735 0.712 0.740 24,125,034 0.7286 3.23%
2004-05-11 0 1.550 1.540 1.550 1.460 1.560 21,834,000 33,027,380 1.5127 0.712 0.708 0.712 0.671 0.717 47,510,237 0.6952 -1.90%
2004-05-10 0 1.580 1.580 1.590 1.550 1.720 11,866,000 19,034,360 1.6041 0.726 0.726 0.731 0.712 0.790 25,820,119 0.7372 -11.24%
2004-05-07 0 1.780 1.770 1.790 1.760 1.880 11,624,000 20,921,660 1.7999 0.818 0.813 0.823 0.809 0.864 25,293,533 0.8272 -5.82%
2004-05-06 0 1.890 1.890 1.900 1.880 1.940 3,524,000 6,752,300 1.9161 0.869 0.869 0.873 0.864 0.892 7,668,136 0.8806 -2.07%
2004-05-05 0 1.930 1.910 1.930 1.910 1.980 5,060,000 9,779,080 1.9326 0.887 0.878 0.887 0.878 0.910 11,010,433 0.8882 -2.03%
2004-05-04 0 1.970 1.960 1.970 1.930 1.990 3,724,000 7,303,420 1.9612 0.905 0.901 0.905 0.887 0.915 8,103,331 0.9013 3.68%
2004-05-03 0 1.900 1.900 1.910 1.880 1.930 6,046,000 11,472,320 1.8975 0.873 0.873 0.878 0.864 0.887 13,155,945 0.8720 -2.56%
2004-04-30 0 2.000 1.990 2.000 1.880 2.000 8,718,000 17,116,580 1.9634 0.896 0.892 0.896 0.842 0.896 19,456,564 0.8797 0.00%
2004-04-29 0 2.000 1.990 2.000 1.970 2.050 8,454,000 16,916,760 2.0010 0.896 0.892 0.896 0.883 0.919 18,867,377 0.8966 -3.61%
2004-04-28 0 2.075 2.050 2.075 2.050 2.075 1,372,000 2,846,200 2.0745 0.930 0.919 0.930 0.919 0.930 3,061,987 0.9295 1.22%
2004-04-27 0 2.050 2.050 2.075 2.025 2.100 2,644,000 5,466,200 2.0674 0.919 0.919 0.930 0.907 0.941 5,900,798 0.9263 0.00%
2004-04-26 0 2.050 2.025 2.050 2.025 2.150 4,614,000 9,467,400 2.0519 0.919 0.907 0.919 0.907 0.963 10,297,383 0.9194 -5.75%
2004-04-23 0 2.175 2.150 2.200 2.100 2.175 3,854,000 8,258,350 2.1428 0.975 0.963 0.986 0.941 0.975 8,601,238 0.9601 4.82%
2004-04-22 0 2.075 2.050 2.100 2.050 2.125 3,778,000 7,852,600 2.0785 0.930 0.919 0.941 0.919 0.952 8,431,624 0.9313 1.22%
2004-04-21 0 2.050 2.025 2.050 2.000 2.075 3,968,000 8,104,050 2.0424 0.919 0.907 0.919 0.896 0.930 8,855,660 0.9151 -1.20%
2004-04-20 0 2.075 2.050 2.075 2.050 2.175 5,822,000 12,194,250 2.0945 0.930 0.919 0.930 0.919 0.975 12,993,360 0.9385 -2.35%
2004-04-19 0 2.125 2.125 2.150 2.125 2.175 2,794,000 5,980,400 2.1404 0.952 0.952 0.963 0.952 0.975 6,235,563 0.9591 0.00%
2004-04-16 0 2.125 2.100 2.125 2.050 2.150 6,448,000 13,686,800 2.1226 0.952 0.941 0.952 0.919 0.963 14,390,448 0.9511 2.41%
2004-04-15 0 2.075 2.050 2.075 2.025 2.200 23,598,000 48,942,450 2.0740 0.930 0.919 0.930 0.907 0.986 52,665,289 0.9293 -4.60%
2004-04-14 0 2.175 2.175 2.200 2.175 2.350 8,428,000 18,883,700 2.2406 0.975 0.975 0.986 0.975 1.053 18,809,351 1.0040 -8.42%
2004-04-13 0 2.375 2.350 2.375 2.350 2.475 5,346,000 12,833,000 2.4005 1.064 1.053 1.064 1.053 1.109 11,931,038 1.0756 -3.06%
2004-04-08 0 2.450 2.450 2.475 2.300 2.450 11,072,000 26,323,900 2.3775 1.098 1.098 1.109 1.031 1.098 24,710,148 1.0653 5.38%
2004-04-07 0 2.325 2.300 2.325 2.275 2.350 4,950,000 11,390,150 2.3010 1.042 1.031 1.042 1.019 1.053 11,047,257 1.0310 0.00%
2004-04-06 0 2.325 2.325 2.350 2.325 2.375 11,321,000 26,613,125 2.3508 1.042 1.042 1.053 1.042 1.064 25,265,859 1.0533 1.09%
2004-04-02 0 2.300 2.275 2.300 2.175 2.300 23,800,000 54,015,000 2.2695 1.031 1.019 1.031 0.975 1.031 53,116,106 1.0169 8.24%
2004-04-01 0 2.125 2.125 2.150 2.075 2.125 8,020,000 16,896,150 2.1068 0.952 0.952 0.963 0.930 0.952 17,898,789 0.9440 2.41%
2004-03-31 0 2.075 2.100 2.125 2.050 2.175 12,194,000 25,461,900 2.0881 0.930 0.941 0.952 0.919 0.975 27,214,193 0.9356 -3.49%
2004-03-30 0 2.150 2.125 2.150 2.075 2.175 14,694,000 31,339,450 2.1328 0.963 0.952 0.963 0.930 0.975 32,793,616 0.9557 4.88%
2004-03-29 0 2.050 2.050 2.075 1.990 2.075 6,866,000 13,993,300 2.0381 0.919 0.919 0.930 0.892 0.930 15,323,327 0.9132 1.23%
2004-03-26 0 2.025 2.025 2.050 2.000 2.150 9,046,000 18,848,950 2.0837 0.907 0.907 0.919 0.896 0.963 20,188,584 0.9336 -3.57%
2004-03-25 0 2.100 2.075 2.100 2.050 2.150 11,657,000 24,454,550 2.0978 0.941 0.930 0.941 0.919 0.963 26,015,733 0.9400 -1.18%
2004-03-24 0 2.125 2.125 2.150 2.025 2.125 8,084,000 17,032,250 2.1069 0.952 0.952 0.963 0.907 0.952 18,041,622 0.9441 4.94%
2004-03-23 0 2.025 2.025 2.050 1.970 2.075 6,884,000 14,006,940 2.0347 0.907 0.907 0.919 0.883 0.930 15,363,499 0.9117 1.76%
2004-03-22 0 1.990 1.980 1.990 1.970 2.025 4,026,000 8,010,840 1.9898 0.892 0.887 0.892 0.883 0.907 8,985,103 0.8916 -2.93%
2004-03-19 0 2.050 2.050 2.075 2.050 2.125 2,500,000 5,220,250 2.0881 0.919 0.919 0.930 0.919 0.952 5,579,423 0.9356 -1.20%
2004-03-18 0 2.075 2.075 2.125 2.075 2.200 20,955,000 44,616,375 2.1292 0.930 0.930 0.952 0.930 0.986 46,766,723 0.9540 1.22%
2004-03-17 0 2.050 2.050 2.075 1.930 2.075 25,034,000 50,584,910 2.0206 0.919 0.919 0.930 0.865 0.930 55,870,110 0.9054 9.04%
2004-03-16 0 1.880 1.880 1.890 1.860 1.920 15,126,000 28,561,520 1.8882 0.842 0.842 0.847 0.833 0.860 33,757,741 0.8461 -3.09%
2004-03-15 0 1.940 1.930 1.940 1.930 2.075 7,598,000 15,184,900 1.9985 0.869 0.865 0.869 0.865 0.930 16,956,982 0.8955 -4.20%
2004-03-12 0 2.025 2.000 2.025 1.880 2.025 16,614,000 32,494,850 1.9559 0.907 0.896 0.907 0.842 0.907 37,078,613 0.8764 -1.22%
2004-03-11 0 2.050 2.025 2.050 2.000 2.100 6,574,000 13,480,550 2.0506 0.919 0.907 0.919 0.896 0.941 14,671,651 0.9188 -1.20%
2004-03-10 0 2.075 2.050 2.075 2.050 2.150 17,362,000 36,117,000 2.0802 0.930 0.919 0.930 0.919 0.963 38,747,976 0.9321 -2.35%
2004-03-09 0 2.125 2.125 2.150 2.100 2.250 15,026,000 32,758,500 2.1801 0.952 0.952 0.963 0.941 1.008 33,534,564 0.9769 -4.49%
2004-03-08 0 2.225 2.200 2.225 2.200 2.275 9,786,000 21,881,000 2.2359 0.997 0.986 0.997 0.986 1.019 21,840,093 1.0019 2.30%
2004-03-05 0 2.175 2.175 2.200 2.175 2.250 11,672,000 25,682,600 2.2004 0.975 0.975 0.986 0.975 1.008 26,049,210 0.9859 1.16%
2004-03-04 0 2.150 2.150 2.175 2.150 2.300 19,706,000 43,846,510 2.2250 0.963 0.963 0.975 0.963 1.031 43,979,243 0.9970 -2.27%
2004-03-03 0 2.200 2.200 2.225 2.200 2.300 11,712,000 26,224,300 2.2391 0.986 0.986 0.997 0.986 1.031 26,138,481 1.0033 -3.30%
2004-03-02 0 2.275 2.250 2.275 2.250 2.350 26,514,000 60,955,500 2.2990 1.019 1.008 1.019 1.008 1.053 59,173,128 1.0301 0.00%
2004-03-01 0 2.275 2.275 2.300 2.125 2.325 27,599,000 61,286,525 2.2206 1.019 1.019 1.031 0.952 1.042 61,594,598 0.9950 8.33%
2004-02-27 0 2.100 2.075 2.100 1.970 2.150 29,421,914 60,477,129 2.0555 0.941 0.930 0.941 0.883 0.963 65,662,921 0.9210 -1.18%
2004-02-26 0 2.125 2.100 2.125 2.075 2.175 13,778,000 29,318,000 2.1279 0.952 0.941 0.952 0.930 0.975 30,749,316 0.9535 2.41%
2004-02-25 0 2.075 2.050 2.075 2.050 2.250 17,272,000 37,025,650 2.1437 0.930 0.919 0.930 0.919 1.008 38,547,117 0.9605 -6.74%
2004-02-24 0 2.225 2.200 2.225 2.200 2.300 27,904,000 63,038,550 2.2591 0.997 0.986 0.997 0.986 1.031 62,275,287 1.0123 1.14%
2004-02-23 0 2.200 2.175 2.200 2.100 2.300 50,180,000 110,011,680 2.1923 0.986 0.975 0.986 0.941 1.031 111,990,177 0.9823 -4.35%
2004-02-20 0 2.300 2.275 2.300 2.175 2.500 85,907,000 196,870,100 2.2917 1.031 1.019 1.031 0.975 1.120 191,724,595 1.0268 -8.00%
2004-02-19 0 2.500 2.500 2.525 2.475 2.675 15,600,000 39,835,850 2.5536 1.120 1.120 1.131 1.109 1.199 34,815,599 1.1442 -6.54%
2004-02-18 0 2.675 2.650 2.675 2.650 2.875 19,907,000 54,926,275 2.7591 1.199 1.187 1.199 1.187 1.288 44,427,829 1.2363 -8.55%
2004-02-17 0 2.925 2.900 2.925 2.850 2.925 1,654,000 4,765,850 2.8814 1.311 1.299 1.311 1.277 1.311 3,691,346 1.2911 0.86%
2004-02-16 0 2.900 2.900 2.925 2.900 2.925 1,580,000 4,591,950 2.9063 1.299 1.299 1.311 1.299 1.311 3,526,195 1.3022 0.00%
2004-02-13 0 2.900 2.875 2.900 2.825 2.900 1,651,000 4,736,200 2.8687 1.299 1.288 1.299 1.266 1.299 3,684,651 1.2854 -0.85%
2004-02-12 0 2.925 2.900 2.925 2.900 3.000 1,412,000 4,144,050 2.9349 1.311 1.299 1.311 1.299 1.344 3,151,258 1.3150 0.00%
2004-02-11 0 2.925 2.900 2.925 2.900 3.025 2,772,000 8,144,050 2.9380 1.311 1.299 1.311 1.299 1.355 6,186,464 1.3164 -1.68%
2004-02-10 0 2.975 2.950 2.975 2.925 3.050 3,738,000 11,172,650 2.9889 1.333 1.322 1.333 1.311 1.367 8,342,353 1.3393 -2.46%
2004-02-09 0 3.050 3.025 3.050 3.000 3.125 13,117,300 40,187,000 3.0637 1.367 1.355 1.367 1.344 1.400 29,274,786 1.3728 1.67%
2004-02-06 0 3.000 2.975 3.000 2.825 3.025 13,552,000 39,806,650 2.9373 1.344 1.333 1.344 1.266 1.355 30,244,936 1.3161 7.14%
2004-02-05 0 2.800 2.750 2.800 2.750 2.900 4,624,000 13,082,350 2.8292 1.255 1.232 1.255 1.232 1.299 10,319,701 1.2677 -0.88%
2004-02-04 0 2.825 2.825 2.850 2.800 2.950 8,555,200 24,540,560 2.8685 1.266 1.266 1.277 1.255 1.322 19,093,232 1.2853 -2.59%
2004-02-03 0 2.900 2.875 2.900 2.675 2.900 6,954,000 19,659,450 2.8271 1.299 1.288 1.299 1.199 1.299 15,519,723 1.2667 6.42%
2004-02-02 0 2.725 2.700 2.725 2.700 2.825 6,125,000 16,754,325 2.7354 1.221 1.210 1.221 1.210 1.266 13,669,586 1.2257 -5.22%
2004-01-30 0 2.875 2.850 2.875 2.800 2.900 6,028,000 17,217,550 2.8563 1.288 1.277 1.288 1.255 1.299 13,453,105 1.2798 1.77%
2004-01-29 0 2.825 2.800 2.825 2.625 2.850 9,038,000 25,176,300 2.7856 1.266 1.255 1.266 1.176 1.277 20,170,730 1.2482 2.73%
2004-01-28 0 2.750 2.750 2.775 2.675 2.900 8,408,000 23,417,200 2.7851 1.232 1.232 1.243 1.199 1.299 18,764,715 1.2479 -5.17%
2004-01-27 0 2.900 2.900 2.925 2.675 3.000 27,715,700 78,326,872 2.8261 1.299 1.299 1.311 1.199 1.344 61,855,045 1.2663 -0.85%
2004-01-26 0 2.925 2.925 2.950 2.900 3.275 18,260,800 56,302,080 3.0832 1.311 1.311 1.322 1.299 1.467 40,753,891 1.3815 -8.59%
2004-01-21 0 3.200 3.175 3.200 2.925 3.200 13,238,000 41,391,250 3.1267 1.434 1.423 1.434 1.311 1.434 29,544,160 1.4010 11.30%
2004-01-20 0 2.875 2.875 2.925 2.600 2.950 21,086,000 59,813,050 2.8366 1.288 1.288 1.311 1.165 1.322 47,059,085 1.2710 15.00%
2004-01-19 0 2.500 2.475 2.500 2.350 2.500 5,050,000 12,271,350 2.4300 1.120 1.109 1.120 1.053 1.120 11,270,434 1.0888 8.70%
2004-01-16 0 2.300 2.300 2.325 2.300 2.500 8,888,000 21,436,390 2.4118 1.031 1.031 1.042 1.031 1.120 19,835,964 1.0807 -5.15%
2004-01-15 0 2.425 2.400 2.425 2.375 2.550 5,262,000 12,784,350 2.4296 1.087 1.075 1.087 1.064 1.143 11,743,569 1.0886 -3.00%
2004-01-14 0 2.500 2.475 2.500 2.350 2.500 3,738,000 9,071,150 2.4267 1.120 1.109 1.120 1.053 1.120 8,342,353 1.0874 5.26%
2004-01-13 0 2.375 2.375 2.400 2.275 2.450 7,782,000 18,299,050 2.3515 1.064 1.064 1.075 1.019 1.098 17,367,628 1.0536 -2.06%
2004-01-12 0 2.425 2.400 2.450 2.325 2.550 11,402,000 27,990,700 2.4549 1.087 1.075 1.098 1.042 1.143 25,446,632 1.1000 4.30%
2004-01-09 0 2.325 2.300 2.325 2.275 2.375 5,031,000 11,693,200 2.3242 1.042 1.031 1.042 1.019 1.064 11,228,031 1.0414 4.49%
2004-01-08 0 2.225 2.225 2.275 2.200 2.425 5,670,000 13,013,600 2.2952 0.997 0.997 1.019 0.986 1.087 12,654,131 1.0284 -5.32%
2004-01-07 0 2.350 2.325 2.350 2.250 2.475 5,255,000 12,486,200 2.3761 1.053 1.042 1.053 1.008 1.109 11,727,947 1.0647 -2.08%
2004-01-06 0 2.400 2.400 2.425 2.350 2.650 10,340,000 25,568,700 2.4728 1.075 1.075 1.087 1.053 1.187 23,076,493 1.1080 -7.69%
2004-01-05 0 2.600 2.600 2.625 2.300 2.650 12,166,000 30,560,700 2.5120 1.165 1.165 1.176 1.031 1.187 27,151,704 1.1256 11.83%
2004-01-02 0 2.325 2.300 2.350 2.150 2.375 12,799,000 29,549,900 2.3088 1.042 1.031 1.053 0.963 1.064 28,564,414 1.0345 9.41%
2003-12-31 0 2.125 2.100 2.125 2.000 2.125 4,158,000 8,655,600 2.0817 0.952 0.941 0.952 0.896 0.952 9,279,696 0.9327 6.25%
2003-12-30 0 2.000 2.000 2.025 1.960 2.050 7,842,000 15,753,040 2.0088 0.896 0.896 0.907 0.878 0.919 17,501,534 0.9001 0.50%
2003-12-29 0 1.990 1.980 1.990 1.890 2.000 6,646,000 13,052,000 1.9639 0.892 0.887 0.892 0.847 0.896 14,832,338 0.8800 4.19%
2003-12-24 0 1.910 1.900 1.920 1.910 1.950 2,835,104 5,474,814 1.9311 0.856 0.851 0.860 0.856 0.874 6,327,298 0.8653 0.00%
2003-12-23 0 1.910 1.910 1.920 1.830 1.970 6,917,000 13,181,520 1.9057 0.856 0.856 0.860 0.820 0.883 15,437,147 0.8539 4.37%
2003-12-22 0 1.830 1.820 1.830 1.820 1.880 1,274,000 2,351,140 1.8455 0.820 0.815 0.820 0.815 0.842 2,843,274 0.8269 -2.66%
2003-12-19 0 1.880 1.870 1.880 1.840 1.890 8,524,000 15,929,120 1.8687 0.842 0.838 0.842 0.824 0.847 19,023,600 0.8373 2.17%
2003-12-18 0 1.840 1.820 1.850 1.720 1.850 6,650,000 12,105,500 1.8204 0.824 0.815 0.829 0.771 0.829 14,841,265 0.8157 5.75%
2003-12-17 0 1.740 1.730 1.740 1.710 1.790 1,722,000 2,983,240 1.7324 0.780 0.775 0.780 0.766 0.802 3,843,107 0.7763 -1.14%
2003-12-16 0 1.760 1.760 1.770 1.730 1.800 2,981,000 5,262,160 1.7652 0.789 0.789 0.793 0.775 0.807 6,652,904 0.7910 0.57%
2003-12-15 0 1.750 1.740 1.750 1.740 1.810 2,882,000 5,152,480 1.7878 0.784 0.780 0.784 0.780 0.811 6,431,959 0.8011 -1.69%
2003-12-12 0 1.780 1.770 1.790 1.760 1.800 1,253,084 2,237,677 1.7857 0.798 0.793 0.802 0.789 0.807 2,796,594 0.8001 -0.56%
2003-12-11 0 1.790 1.790 1.800 1.760 1.820 3,350,000 6,028,320 1.7995 0.802 0.802 0.807 0.789 0.815 7,476,427 0.8063 1.13%
2003-12-10 0 1.770 1.760 1.770 1.770 1.800 1,567,000 2,793,470 1.7827 0.793 0.789 0.793 0.793 0.807 3,497,182 0.7988 -1.67%
2003-12-09 0 1.800 1.790 1.800 1.760 1.800 2,931,000 5,224,560 1.7825 0.807 0.802 0.807 0.789 0.807 6,541,315 0.7987 4.65%
2003-12-08 0 1.720 1.720 1.730 1.700 1.760 1,045,278 1,813,967 1.7354 0.771 0.771 0.775 0.762 0.789 2,332,819 0.7776 0.58%
2003-12-05 0 1.710 1.700 1.720 1.700 1.750 1,843,000 3,183,570 1.7274 0.766 0.762 0.771 0.762 0.784 4,113,151 0.7740 -1.72%
2003-12-04 0 1.740 1.730 1.740 1.730 1.760 1,736,000 3,020,040 1.7397 0.780 0.775 0.780 0.775 0.789 3,874,351 0.7795 -1.14%
2003-12-03 0 1.760 1.750 1.760 1.730 1.840 3,414,000 6,064,320 1.7763 0.789 0.784 0.789 0.775 0.824 7,619,260 0.7959 -4.35%
2003-12-02 0 1.840 1.830 1.840 1.810 1.880 9,096,000 16,679,180 1.8337 0.824 0.820 0.824 0.811 0.842 20,300,172 0.8216 3.37%
2003-12-01 0 1.780 1.780 1.790 1.710 1.810 6,674,000 11,892,320 1.7819 0.798 0.798 0.802 0.766 0.811 14,894,827 0.7984 4.09%
2003-11-28 0 1.710 1.700 1.730 1.560 1.730 9,130,000 15,191,400 1.6639 0.766 0.762 0.775 0.699 0.775 20,376,053 0.7456 9.62%
2003-11-27 0 1.560 1.550 1.560 1.550 1.560 3,200,000 4,970,780 1.5534 0.699 0.695 0.699 0.695 0.699 7,141,661 0.6960 -0.64%
2003-11-26 0 1.570 1.560 1.570 1.550 1.600 2,058,000 3,244,200 1.5764 0.703 0.699 0.703 0.695 0.717 4,592,981 0.7063 -1.87%
2003-11-25 0 1.600 1.590 1.600 1.590 1.620 1,730,000 2,766,840 1.5993 0.717 0.712 0.717 0.712 0.726 3,860,961 0.7166 1.91%
2003-11-24 0 1.570 1.570 1.580 1.550 1.610 1,828,000 2,896,540 1.5845 0.703 0.703 0.708 0.695 0.721 4,079,674 0.7100 1.95%
2003-11-21 0 1.540 1.530 1.560 1.400 1.560 4,442,000 6,709,660 1.5105 0.690 0.686 0.699 0.627 0.699 9,913,519 0.6768 -0.65%
2003-11-20 0 1.550 1.420 1.500 1.500 1.680 15,510,500 24,934,005 1.6076 0.695 0.636 0.672 0.672 0.753 34,615,856 0.7203 -7.74%
2003-11-19 0 1.680 1.690 1.700 1.680 1.720 3,454,000 5,862,880 1.6974 0.753 0.757 0.762 0.753 0.771 7,708,531 0.7606 -2.89%
2003-11-18 0 1.730 1.720 1.730 1.670 1.730 3,176,000 5,398,400 1.6997 0.775 0.771 0.775 0.748 0.775 7,088,099 0.7616 0.00%
2003-11-17 0 1.730 1.730 1.740 1.710 1.730 768,000 1,323,680 1.7235 0.775 0.775 0.780 0.766 0.775 1,713,999 0.7723 -0.57%
2003-11-14 0 1.740 1.740 1.750 1.730 1.770 774,000 1,354,420 1.7499 0.780 0.780 0.784 0.775 0.793 1,727,389 0.7841 -1.69%
2003-11-13 0 1.770 1.760 1.770 1.750 1.770 2,202,000 3,867,520 1.7564 0.793 0.789 0.793 0.784 0.793 4,914,356 0.7870 1.72%
2003-11-12 0 1.740 1.730 1.740 1.730 1.760 1,952,000 3,395,700 1.7396 0.780 0.775 0.780 0.775 0.789 4,356,413 0.7795 -0.57%
2003-11-11 0 1.750 1.740 1.750 1.740 1.780 1,261,312 2,214,990 1.7561 0.784 0.780 0.784 0.780 0.798 2,814,957 0.7869 -2.23%
2003-11-10 0 1.790 1.780 1.790 1.720 1.840 2,770,000 4,896,000 1.7675 0.802 0.798 0.802 0.771 0.824 6,182,001 0.7920 -2.72%
2003-11-07 0 1.840 1.830 1.840 1.820 1.870 3,172,000 5,858,400 1.8469 0.824 0.820 0.824 0.815 0.838 7,079,172 0.8276 0.55%
2003-11-06 0 1.830 1.830 1.840 1.760 1.880 7,256,000 13,236,920 1.8243 0.820 0.820 0.824 0.789 0.842 16,193,717 0.8174 -1.61%
2003-11-05 0 1.860 1.850 1.860 1.760 1.860 15,611,450 28,605,947 1.8324 0.833 0.829 0.833 0.789 0.833 34,841,153 0.8210 5.08%
2003-11-04 0 1.770 1.760 1.770 1.710 1.790 12,610,000 22,183,600 1.7592 0.793 0.789 0.793 0.766 0.802 28,142,609 0.7883 5.36%
2003-11-03 0 1.680 1.680 1.700 1.680 1.710 5,082,000 8,618,136 1.6958 0.753 0.753 0.762 0.753 0.766 11,341,851 0.7599 -0.59%
2003-10-31 0 1.690 1.680 1.690 1.660 1.720 4,250,000 7,194,620 1.6929 0.757 0.753 0.757 0.744 0.771 9,485,019 0.7585 0.60%
2003-10-30 0 1.680 1.680 1.690 1.650 1.700 6,812,000 11,480,380 1.6853 0.753 0.753 0.757 0.739 0.762 15,202,812 0.7551 -1.18%
2003-10-29 0 1.700 1.680 1.700 1.680 1.730 11,506,000 19,573,520 1.7012 0.762 0.753 0.762 0.753 0.775 25,678,736 0.7622 2.41%
2003-10-28 0 1.660 1.650 1.660 1.640 1.670 6,442,000 10,666,540 1.6558 0.744 0.739 0.744 0.735 0.748 14,377,057 0.7419 2.47%
2003-10-27 0 1.620 1.620 1.630 1.610 1.650 3,260,000 5,325,020 1.6334 0.726 0.726 0.730 0.721 0.739 7,275,568 0.7319 0.62%
2003-10-24 0 1.610 1.600 1.620 1.540 1.650 5,420,808 8,672,748 1.5999 0.721 0.717 0.726 0.690 0.739 12,097,992 0.7169 0.62%
2003-10-23 0 1.600 1.600 1.610 1.590 1.700 9,120,000 14,944,060 1.6386 0.717 0.717 0.721 0.712 0.762 20,353,735 0.7342 -6.98%
2003-10-22 0 1.720 1.710 1.720 1.710 1.780 15,344,000 26,741,560 1.7428 0.771 0.766 0.771 0.766 0.798 34,244,266 0.7809 0.58%
2003-10-21 0 1.710 1.700 1.710 1.680 1.750 12,601,700 21,628,793 1.7163 0.766 0.762 0.766 0.753 0.784 28,124,086 0.7690 3.01%
2003-10-20 0 1.660 1.660 1.670 1.590 1.670 10,492,254 17,231,371 1.6423 0.744 0.744 0.748 0.712 0.748 23,416,289 0.7359 -0.60%
2003-10-17 0 1.670 1.670 1.680 1.620 1.710 16,795,000 27,811,920 1.6560 0.748 0.748 0.753 0.726 0.766 37,482,563 0.7420 -2.91%
2003-10-16 0 1.720 1.710 1.720 1.680 1.820 34,493,000 59,431,620 1.7230 0.771 0.766 0.771 0.753 0.815 76,980,414 0.7720 -5.49%
2003-10-15 0 1.820 1.820 1.830 1.790 1.870 17,974,000 32,796,418 1.8247 0.815 0.815 0.820 0.802 0.838 40,113,819 0.8176 -1.62%
2003-10-14 0 1.850 1.840 1.850 1.820 1.940 15,127,000 28,271,510 1.8689 0.829 0.824 0.829 0.815 0.869 33,759,972 0.8374 -2.63%
2003-10-13 0 1.900 1.890 1.900 1.860 1.940 15,169,000 28,813,320 1.8995 0.851 0.847 0.851 0.833 0.869 33,853,707 0.8511 2.15%
2003-10-10 0 1.860 1.850 1.860 1.820 1.890 9,524,000 17,648,300 1.8530 0.833 0.829 0.833 0.815 0.847 21,255,370 0.8303 1.09%
2003-10-09 0 1.840 1.840 1.850 1.790 1.880 8,281,586 15,200,579 1.8355 0.824 0.824 0.829 0.802 0.842 18,482,588 0.8224 3.37%
2003-10-08 0 1.780 1.770 1.790 1.720 1.870 8,022,000 14,494,320 1.8068 0.798 0.793 0.802 0.771 0.838 17,903,252 0.8096 -2.73%
2003-10-07 0 1.830 1.830 1.840 1.770 1.880 4,926,000 9,082,640 1.8438 0.820 0.820 0.824 0.793 0.842 10,993,695 0.8262 -1.08%
2003-10-06 0 1.850 1.840 1.850 1.830 2.050 9,589,700 18,410,728 1.9198 0.829 0.824 0.829 0.820 0.919 21,401,997 0.8602 -7.04%
2003-10-03 0 1.990 1.980 1.990 1.940 2.125 17,763,000 35,809,830 2.0160 0.892 0.887 0.892 0.869 0.952 39,642,916 0.9033 -0.50%
2003-10-02 0 2.000 1.990 2.000 1.830 2.050 24,924,400 48,272,773 1.9368 0.896 0.892 0.896 0.820 0.919 55,625,508 0.8678 11.11%
2003-09-30 0 1.800 1.780 1.800 1.680 1.900 21,448,000 38,738,160 1.8061 0.807 0.798 0.807 0.753 0.851 47,866,985 0.8093 8.76%
2003-09-29 0 1.670 1.670 1.690 1.650 1.810 12,238,000 21,285,600 1.7393 0.742 0.742 0.750 0.733 0.804 27,559,936 0.7723 -2.91%
2003-09-26 0 1.720 1.720 1.730 1.680 1.810 12,818,000 22,334,720 1.7424 0.764 0.764 0.768 0.746 0.804 28,866,094 0.7737 -5.49%
2003-09-25 0 1.820 1.820 1.830 1.760 2.025 13,430,000 25,575,270 1.9043 0.808 0.808 0.813 0.782 0.899 30,244,316 0.8456 3.41%
2003-09-24 0 1.760 1.760 1.790 1.650 1.810 12,360,000 21,578,560 1.7458 0.782 0.782 0.795 0.733 0.804 27,834,679 0.7752 4.76%
2003-09-23 0 1.680 1.690 1.700 1.490 1.710 12,775,000 20,442,476 1.6002 0.746 0.750 0.755 0.662 0.759 28,769,258 0.7106 8.39%
2003-09-22 0 1.550 1.550 1.560 1.400 1.560 13,990,000 21,127,900 1.5102 0.688 0.688 0.693 0.622 0.693 31,505,434 0.6706 9.93%
2003-09-19 0 1.410 1.390 1.400 1.380 1.480 7,387,000 10,535,270 1.4262 0.626 0.617 0.622 0.613 0.657 16,635,500 0.6333 -3.42%
2003-09-18 0 1.460 1.450 1.470 1.340 1.460 11,336,000 15,833,480 1.3967 0.648 0.644 0.653 0.595 0.648 25,528,634 0.6202 4.29%
2003-09-17 0 1.400 1.390 1.400 1.370 1.450 13,000,000 18,280,960 1.4062 0.622 0.617 0.622 0.608 0.644 29,275,957 0.6244 1.45%
2003-09-16 0 1.380 1.370 1.380 1.210 1.420 21,494,000 28,904,000 1.3447 0.613 0.608 0.613 0.537 0.631 48,404,417 0.5971 8.66%
2003-09-15 0 1.270 1.250 1.270 1.200 1.270 6,771,000 8,351,954 1.2335 0.564 0.555 0.564 0.533 0.564 15,248,270 0.5477 5.83%
2003-09-11 0 1.200 1.190 1.210 1.140 1.210 7,780,000 9,233,900 1.1869 0.533 0.528 0.537 0.506 0.537 17,520,534 0.5270 5.26%
2003-09-10 0 1.140 1.140 1.160 1.070 1.160 9,872,000 11,042,240 1.1185 0.506 0.506 0.515 0.475 0.515 22,231,711 0.4967 -2.56%
2003-09-09 0 1.170 1.160 1.170 1.150 1.290 18,657,000 22,974,250 1.2314 0.520 0.515 0.520 0.511 0.573 42,015,502 0.5468 -4.88%
2003-09-08 0 1.230 1.210 1.230 1.180 1.270 11,364,000 13,920,640 1.2250 0.546 0.537 0.546 0.524 0.564 25,591,690 0.5440 3.36%
2003-09-05 0 1.190 1.190 1.200 1.160 1.250 8,512,500 10,074,605 1.1835 0.528 0.528 0.533 0.515 0.555 19,170,122 0.5255 0.85%
2003-09-04 0 1.180 1.180 1.200 1.130 1.250 26,018,000 30,705,900 1.1802 0.524 0.524 0.533 0.502 0.555 58,592,450 0.5241 5.36%
2003-09-03 0 1.120 1.110 1.120 1.040 1.120 23,742,000 26,046,340 1.0971 0.497 0.493 0.497 0.462 0.497 53,466,905 0.4871 9.80%
2003-09-02 0 1.020 1.010 1.020 1.000 1.040 7,828,000 7,907,320 1.0101 0.453 0.448 0.453 0.444 0.462 17,628,630 0.4485 -0.97%
2003-09-01 0 1.030 1.010 1.020 1.000 1.070 13,115,000 13,641,590 1.0402 0.457 0.448 0.453 0.444 0.475 29,534,937 0.4619 3.00%
2003-08-29 0 1.000 1.000 1.010 0.980 1.010 8,932,000 8,929,460 0.9997 0.444 0.444 0.448 0.435 0.448 20,114,834 0.4439 5.26%
2003-08-28 0 0.950 0.950 0.990 0.930 1.000 2,340,580 2,250,722 0.9616 0.422 0.422 0.440 0.413 0.444 5,270,978 0.4270 2.15%
2003-08-27 0 0.930 0.930 0.940 0.920 0.970 2,666,000 2,511,720 0.9421 0.413 0.413 0.417 0.409 0.431 6,003,823 0.4184 -5.10%
2003-08-26 0 0.980 0.970 0.980 0.930 1.000 3,572,420 3,448,591 0.9653 0.435 0.431 0.435 0.413 0.444 8,045,078 0.4287 -3.92%
2003-08-25 0 1.020 0.990 1.020 0.980 1.050 7,443,000 7,550,960 1.0145 0.453 0.440 0.453 0.435 0.466 16,761,611 0.4505 -2.86%
2003-08-22 0 1.050 1.030 1.050 0.970 1.060 19,058,000 19,469,400 1.0216 0.466 0.457 0.466 0.431 0.471 42,918,553 0.4536 7.14%
2003-08-21 0 0.980 0.970 0.980 0.950 1.000 7,621,000 7,432,840 0.9753 0.435 0.431 0.435 0.422 0.444 17,162,467 0.4331 2.08%
2003-08-20 0 0.960 0.940 0.960 0.880 0.980 9,643,000 8,923,950 0.9254 0.426 0.417 0.426 0.391 0.435 21,716,004 0.4109 9.09%
2003-08-19 0 0.880 0.870 0.880 0.870 0.890 2,628,000 2,311,460 0.8796 0.391 0.386 0.391 0.386 0.395 5,918,247 0.3906 0.00%
2003-08-18 0 0.880 0.880 0.890 0.860 0.880 2,468,000 2,146,160 0.8696 0.391 0.391 0.395 0.382 0.391 5,557,928 0.3861 2.33%
2003-08-15 0 0.860 0.850 0.860 0.840 0.860 2,329,000 1,977,080 0.8489 0.382 0.377 0.382 0.373 0.382 5,244,900 0.3770 0.00%
2003-08-14 0 0.860 0.850 0.860 0.830 0.860 4,383,000 3,732,830 0.8517 0.382 0.377 0.382 0.369 0.382 9,870,502 0.3782 2.38%
2003-08-13 0 0.840 0.820 0.830 0.800 0.840 4,183,000 3,447,990 0.8243 0.373 0.364 0.369 0.355 0.373 9,420,102 0.3660 2.44%
2003-08-12 0 0.820 0.820 0.830 0.770 0.820 4,910,000 3,930,560 0.8005 0.364 0.364 0.369 0.342 0.364 11,057,304 0.3555 3.80%
2003-08-11 0 0.790 0.780 0.790 0.730 0.790 5,188,000 3,981,390 0.7674 0.351 0.346 0.351 0.324 0.351 11,683,359 0.3408 6.76%
2003-08-08 0 0.740 0.730 0.740 0.720 0.740 1,256,000 919,140 0.7318 0.329 0.324 0.329 0.320 0.329 2,828,508 0.3250 1.37%
2003-08-07 0 0.730 0.720 0.730 0.700 0.740 1,678,000 1,209,460 0.7208 0.324 0.320 0.324 0.311 0.329 3,778,850 0.3201 -2.67%
2003-08-06 0 0.750 0.740 0.760 0.730 0.780 9,016,000 6,784,240 0.7525 0.333 0.329 0.337 0.324 0.346 20,304,002 0.3341 -3.85%
2003-08-05 0 0.780 0.760 0.780 0.740 0.780 6,244,000 4,704,600 0.7535 0.346 0.337 0.346 0.329 0.346 14,061,467 0.3346 1.30%
2003-08-04 0 0.770 0.760 0.770 0.730 0.790 19,942,000 15,139,580 0.7592 0.342 0.337 0.342 0.324 0.351 44,909,318 0.3371 6.94%
2003-08-01 0 0.720 0.710 0.720 0.670 0.730 8,364,000 5,908,920 0.7065 0.320 0.315 0.320 0.298 0.324 18,835,700 0.3137 4.35%
2003-07-31 0 0.690 0.680 0.690 0.680 0.700 3,396,000 2,326,540 0.6851 0.306 0.302 0.306 0.302 0.311 7,647,781 0.3042 4.55%
2003-07-30 0 0.660 0.650 0.670 0.650 0.670 1,838,000 1,208,240 0.6574 0.293 0.289 0.298 0.289 0.298 4,139,170 0.2919 3.13%
2003-07-29 0 0.640 0.640 0.650 0.640 0.650 2,674,000 1,715,300 0.6415 0.284 0.284 0.289 0.284 0.289 6,021,839 0.2848 -1.54%
2003-07-28 0 0.650 0.650 0.670 0.640 0.670 1,332,000 865,860 0.6500 0.289 0.289 0.298 0.284 0.298 2,999,660 0.2887 4.84%
2003-07-25 0 0.620 0.620 0.630 0.620 0.620 190,000 117,800 0.6200 0.275 0.275 0.280 0.275 0.275 427,879 0.2753 0.00%
2003-07-24 0 0.620 0.620 0.630 0.620 0.630 1,590,000 990,300 0.6228 0.275 0.275 0.280 0.275 0.280 3,580,675 0.2766 0.00%
2003-07-23 0 0.620 0.610 0.620 0.620 0.640 3,640,000 2,278,660 0.6260 0.275 0.271 0.275 0.275 0.284 8,197,268 0.2780 -3.12%
2003-07-22 0 0.640 0.640 0.650 0.620 0.650 2,886,000 1,842,700 0.6385 0.284 0.284 0.289 0.275 0.289 6,499,262 0.2835 3.23%
2003-07-21 0 0.620 0.620 0.630 0.620 0.640 1,276,000 804,940 0.6308 0.275 0.275 0.280 0.275 0.284 2,873,548 0.2801 0.00%
2003-07-18 0 0.620 0.620 0.630 0.610 0.630 2,824,000 1,754,280 0.6212 0.275 0.275 0.280 0.271 0.280 6,359,639 0.2758 -1.59%
2003-07-17 0 0.630 0.620 0.630 0.630 0.650 1,378,000 876,740 0.6362 0.280 0.275 0.280 0.280 0.289 3,103,251 0.2825 -5.97%
2003-07-16 0 0.670 0.660 0.670 0.630 0.670 3,736,000 2,460,460 0.6586 0.298 0.293 0.298 0.280 0.298 8,413,460 0.2924 -1.47%
2003-07-15 0 0.680 0.660 0.680 0.620 0.680 11,466,000 7,304,040 0.6370 0.302 0.293 0.302 0.275 0.302 25,821,394 0.2829 9.68%
2003-07-14 0 0.620 0.620 0.630 0.590 0.630 7,136,000 4,389,200 0.6151 0.275 0.275 0.280 0.262 0.280 16,070,248 0.2731 5.08%
2003-07-11 0 0.590 0.590 0.600 0.570 0.590 536,000 311,780 0.5817 0.262 0.262 0.266 0.253 0.262 1,207,070 0.2583 3.51%
2003-07-10 0 0.570 0.570 0.580 0.570 0.570 260,000 148,200 0.5700 0.253 0.253 0.258 0.253 0.253 585,519 0.2531 -1.72%
2003-07-09 0 0.580 0.570 0.580 0.570 0.580 392,000 225,640 0.5756 0.258 0.253 0.258 0.253 0.258 882,783 0.2556 0.00%
2003-07-08 0 0.580 0.580 0.590 0.570 0.590 1,280,000 743,100 0.5805 0.258 0.258 0.262 0.253 0.262 2,882,556 0.2578 -3.33%
2003-07-07 0 0.600 0.590 0.600 0.560 0.610 5,472,000 3,205,560 0.5858 0.266 0.262 0.266 0.249 0.271 12,322,926 0.2601 7.14%
2003-07-04 0 0.560 0.550 0.570 0.550 0.560 372,000 207,340 0.5574 0.249 0.244 0.253 0.244 0.249 837,743 0.2475 1.82%
2003-07-03 0 0.550 0.550 0.560 0.550 0.560 480,000 266,200 0.5546 0.244 0.244 0.249 0.244 0.249 1,080,958 0.2463 -1.79%
2003-07-02 0 0.560 0.550 0.560 0.550 0.560 496,000 276,660 0.5578 0.249 0.244 0.249 0.244 0.249 1,116,990 0.2477 0.00%
2003-06-30 0 0.560 0.540 0.560 0.560 0.570 210,000 118,700 0.5652 0.249 0.240 0.249 0.249 0.253 472,919 0.2510 0.00%
2003-06-27 0 0.560 0.560 0.570 0.560 0.570 728,000 411,180 0.5648 0.249 0.249 0.253 0.249 0.253 1,639,454 0.2508 0.00%
2003-06-26 0 0.560 0.550 0.560 0.550 0.560 42,000 23,120 0.5505 0.249 0.244 0.249 0.244 0.249 94,584 0.2444 1.82%
2003-06-25 0 0.550 0.550 0.560 0.550 0.550 168,000 92,400 0.5500 0.244 0.244 0.249 0.244 0.244 378,335 0.2442 1.85%
2003-06-24 0 0.540 0.540 0.550 0.500 0.540 1,970,000 1,051,120 0.5336 0.240 0.240 0.244 0.222 0.240 4,436,433 0.2369 1.89%
2003-06-23 0 0.530 0.530 0.540 0.530 0.560 1,544,000 844,640 0.5470 0.235 0.235 0.240 0.235 0.249 3,477,083 0.2429 -5.36%
2003-06-20 0 0.560 0.560 0.570 0.550 0.560 1,048,000 585,880 0.5590 0.249 0.249 0.253 0.244 0.249 2,360,093 0.2482 -1.75%
2003-06-19 0 0.570 0.570 0.580 0.560 0.580 655,000 375,950 0.5740 0.253 0.253 0.258 0.249 0.258 1,475,058 0.2549 0.00%
2003-06-18 0 0.570 0.570 0.580 0.570 0.600 2,006,000 1,170,640 0.5836 0.253 0.253 0.258 0.253 0.266 4,517,505 0.2591 -5.00%
2003-06-17 0 0.600 0.600 0.610 0.590 0.630 5,956,000 3,630,360 0.6095 0.266 0.266 0.271 0.262 0.280 13,412,892 0.2707 1.69%
2003-06-16 0 0.590 0.590 0.600 0.590 0.630 3,064,000 1,883,620 0.6148 0.262 0.262 0.266 0.262 0.280 6,900,118 0.2730 -3.28%
2003-06-13 0 0.610 0.600 0.610 0.570 0.630 9,450,000 5,714,820 0.6047 0.271 0.266 0.271 0.253 0.280 21,281,369 0.2685 5.17%
2003-06-12 0 0.580 0.580 0.590 0.520 0.620 12,926,000 7,477,000 0.5784 0.258 0.258 0.262 0.231 0.275 29,109,309 0.2569 11.54%
2003-06-11 0 0.520 0.510 0.520 0.520 0.520 890,000 462,800 0.5200 0.231 0.226 0.231 0.231 0.231 2,004,277 0.2309 -1.89%
2003-06-10 0 0.530 0.510 0.530 0.510 0.530 930,000 483,960 0.5204 0.235 0.226 0.235 0.226 0.235 2,094,357 0.2311 0.00%
2003-06-09 0 0.530 0.530 0.540 0.520 0.530 2,684,000 1,417,000 0.5279 0.235 0.235 0.240 0.231 0.235 6,044,359 0.2344 1.92%
2003-06-06 0 0.520 0.520 0.530 0.500 0.530 1,456,000 750,820 0.5157 0.231 0.231 0.235 0.222 0.235 3,278,907 0.2290 0.00%
2003-06-05 0 0.520 0.510 0.520 0.510 0.530 2,306,000 1,198,280 0.5196 0.231 0.226 0.231 0.226 0.235 5,193,104 0.2307 4.00%
2003-06-03 0 0.500 0.500 0.510 0.495 0.500 1,348,000 672,860 0.4992 0.222 0.222 0.226 0.220 0.222 3,035,692 0.2216 1.01%
2003-06-02 0 0.495 0.490 0.495 0.500 0.500 288,000 142,870 0.4961 0.220 0.218 0.220 0.222 0.222 648,575 0.2203 2.06%
2003-05-30 0 0.485 0.480 0.485 0.480 0.490 430,000 207,100 0.4816 0.215 0.213 0.215 0.213 0.218 968,359 0.2139 -1.02%
2003-05-29 0 0.490 0.490 0.495 0.490 0.495 170,000 84,100 0.4947 0.218 0.218 0.220 0.218 0.220 382,839 0.2197 -2.00%
2003-05-28 0 0.500 0.490 0.500 0.490 0.500 1,468,000 725,240 0.4940 0.222 0.218 0.222 0.218 0.222 3,305,931 0.2194 3.09%
2003-05-27 0 0.485 0.480 0.485 0.485 0.500 410,000 200,670 0.4894 0.215 0.213 0.215 0.215 0.222 923,319 0.2173 -2.02%
2003-05-26 0 0.495 0.495 0.500 0.480 0.495 1,384,000 676,240 0.4886 0.220 0.220 0.222 0.213 0.220 3,116,763 0.2170 5.32%
2003-05-23 0 0.470 0.470 0.475 0.465 0.470 300,000 140,980 0.4699 0.209 0.209 0.211 0.206 0.209 675,599 0.2087 2.17%
2003-05-22 0 0.460 0.460 0.470 0.460 0.470 472,000 218,150 0.4622 0.204 0.204 0.209 0.204 0.209 1,062,942 0.2052 -2.13%
2003-05-21 0 0.470 0.470 0.485 0.465 0.480 122,000 57,360 0.4702 0.209 0.209 0.215 0.206 0.213 274,744 0.2088 0.00%
2003-05-20 0 0.470 0.470 0.475 - - 0 0 - 0.209 0.209 0.211 - - 0 - 1.08%
2003-05-19 0 0.465 0.465 0.470 0.465 0.475 240,000 112,560 0.4690 0.206 0.206 0.209 0.206 0.211 540,479 0.2083 -2.11%
2003-05-16 0 0.475 0.475 0.480 0.475 0.480 606,000 290,030 0.4786 0.211 0.211 0.213 0.211 0.213 1,364,710 0.2125 0.00%
2003-05-15 0 0.475 0.470 0.475 0.475 0.480 930,000 442,550 0.4759 0.211 0.209 0.211 0.211 0.213 2,094,357 0.2113 0.00%
2003-05-14 0 0.475 0.475 0.480 0.470 0.490 1,308,000 625,000 0.4778 0.211 0.211 0.213 0.209 0.218 2,945,612 0.2122 -3.06%
2003-05-13 0 0.490 0.480 0.490 0.455 0.490 2,092,000 982,070 0.4694 0.218 0.213 0.218 0.202 0.218 4,711,177 0.2085 1.03%
2003-05-12 0 0.540 0.530 0.540 0.530 0.540 2,778,000 1,476,200 0.5314 0.215 0.211 0.215 0.211 0.215 6,965,495 0.2119 3.85%
2003-05-09 0 0.520 0.510 0.530 0.500 0.520 14,136,000 7,082,480 0.5010 0.207 0.203 0.211 0.199 0.207 35,444,292 0.1998 4.00%
2003-05-07 0 0.500 0.495 0.500 0.495 0.500 1,102,000 547,750 0.4971 0.199 0.197 0.199 0.197 0.199 2,763,130 0.1982 0.00%
2003-05-06 0 0.500 0.495 0.500 0.500 0.510 2,924,000 1,463,940 0.5007 0.199 0.197 0.199 0.199 0.203 7,331,573 0.1997 0.00%
2003-05-05 0 0.500 0.500 0.510 0.490 0.510 2,834,000 1,396,800 0.4929 0.199 0.199 0.203 0.195 0.203 7,105,909 0.1966 3.09%
2003-05-02 0 0.485 0.485 0.490 0.475 0.485 2,334,000 1,124,830 0.4819 0.193 0.193 0.195 0.189 0.193 5,852,220 0.1922 1.04%
2003-04-30 0 0.480 0.470 0.480 0.470 0.480 2,988,000 1,419,740 0.4751 0.191 0.187 0.191 0.187 0.191 7,492,045 0.1895 1.05%
2003-04-29 0 0.475 0.470 0.480 0.450 0.475 3,622,000 1,670,460 0.4612 0.189 0.187 0.191 0.179 0.189 9,081,722 0.1839 5.56%
2003-04-28 0 0.450 0.445 0.450 0.445 0.450 914,000 410,050 0.4486 0.179 0.177 0.179 0.177 0.179 2,291,743 0.1789 1.12%
2003-04-25 0 0.445 0.440 0.445 0.440 0.445 830,000 368,970 0.4445 0.177 0.175 0.177 0.175 0.177 2,081,124 0.1773 0.00%
2003-04-24 0 0.445 0.445 0.450 0.440 0.450 328,000 146,930 0.4480 0.177 0.177 0.179 0.175 0.179 822,420 0.1787 -2.20%
2003-04-23 0 0.455 0.455 0.460 0.450 0.460 1,954,000 889,960 0.4555 0.181 0.181 0.183 0.179 0.183 4,899,416 0.1816 1.11%
2003-04-22 0 0.450 0.440 0.450 0.450 0.455 360,000 162,500 0.4514 0.179 0.175 0.179 0.179 0.181 902,656 0.1800 -1.10%
2003-04-17 0 0.455 0.450 0.455 0.450 0.455 850,000 386,250 0.4544 0.181 0.179 0.181 0.179 0.181 2,131,271 0.1812 1.11%
2003-04-16 0 0.450 0.450 0.455 0.450 0.460 1,910,000 865,750 0.4533 0.179 0.179 0.181 0.179 0.183 4,789,092 0.1808 -2.17%
2003-04-15 0 0.460 0.450 0.460 0.450 0.460 1,863,000 841,670 0.4518 0.183 0.179 0.183 0.179 0.183 4,671,245 0.1802 1.10%
2003-04-14 0 0.455 0.455 0.465 0.440 0.455 1,270,000 574,800 0.4526 0.181 0.181 0.185 0.175 0.181 3,184,370 0.1805 0.00%
2003-04-11 0 0.455 0.450 0.460 0.450 0.460 1,573,000 716,900 0.4558 0.181 0.179 0.183 0.179 0.183 3,944,105 0.1818 3.41%
2003-04-10 0 0.440 0.440 0.445 0.440 0.460 1,444,000 650,020 0.4502 0.175 0.175 0.177 0.175 0.183 3,620,653 0.1795 -4.35%
2003-04-09 0 0.460 0.455 0.460 0.450 0.490 3,842,000 1,777,210 0.4626 0.183 0.181 0.183 0.179 0.195 9,633,345 0.1845 -4.17%
2003-04-08 0 0.480 0.480 0.500 0.480 0.500 430,000 209,700 0.4877 0.191 0.191 0.199 0.191 0.199 1,078,172 0.1945 -4.00%
2003-04-07 0 0.500 0.485 0.500 0.495 0.510 2,292,000 1,146,630 0.5003 0.199 0.193 0.199 0.197 0.203 5,746,910 0.1995 -1.96%
2003-04-04 0 0.510 0.500 0.510 0.495 0.510 276,000 137,710 0.4989 0.203 0.199 0.203 0.197 0.203 692,036 0.1990 4.08%
2003-04-03 0 0.490 0.490 0.500 0.490 0.500 596,000 295,820 0.4963 0.195 0.195 0.199 0.195 0.199 1,494,397 0.1980 -2.00%
2003-04-02 0 0.500 0.490 0.500 0.500 0.510 871,000 438,580 0.5035 0.199 0.195 0.199 0.199 0.203 2,183,926 0.2008 -7.41%
2003-04-01 0 0.540 0.500 0.540 0.480 0.540 1,641,000 814,360 0.4963 0.215 0.199 0.215 0.191 0.215 4,114,607 0.1979 8.00%
2003-03-31 0 0.500 0.490 0.500 0.490 0.510 1,406,000 706,100 0.5022 0.199 0.195 0.199 0.195 0.203 3,525,373 0.2003 -3.85%
2003-03-28 0 0.520 0.520 0.530 0.520 0.530 356,000 185,380 0.5207 0.207 0.207 0.211 0.207 0.211 892,626 0.2077 -1.89%
2003-03-27 0 0.530 0.520 0.540 0.530 0.530 320,000 169,600 0.5300 0.211 0.207 0.215 0.211 0.211 802,361 0.2114 0.00%
2003-03-26 0 0.530 0.530 0.540 - - 0 0 - 0.211 0.211 0.215 - - 0 - 0.00%
2003-03-25 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 0.211 0.211 0.215 0.211 0.211 150,443 0.2114 0.00%
2003-03-24 0 0.530 0.530 0.540 0.530 0.540 306,000 164,480 0.5375 0.211 0.211 0.215 0.211 0.215 767,258 0.2144 -1.85%
2003-03-21 0 0.540 0.530 0.540 0.530 0.540 286,000 153,860 0.5380 0.215 0.211 0.215 0.211 0.215 717,110 0.2146 0.00%
2003-03-20 0 0.540 0.530 0.540 0.530 0.540 824,000 441,720 0.5361 0.215 0.211 0.215 0.211 0.215 2,066,079 0.2138 0.00%
2003-03-19 0 0.540 0.530 0.560 0.530 0.550 688,000 372,800 0.5419 0.215 0.211 0.223 0.211 0.219 1,725,076 0.2161 1.89%
2003-03-18 0 0.530 0.530 0.540 0.520 0.530 2,030,000 1,062,800 0.5235 0.211 0.211 0.215 0.207 0.211 5,089,977 0.2088 1.92%
2003-03-17 0 0.520 0.510 0.520 0.520 0.530 1,021,000 531,290 0.5204 0.207 0.203 0.207 0.207 0.211 2,560,033 0.2075 -1.89%
2003-03-14 0 0.530 0.530 0.550 0.530 0.540 666,000 356,480 0.5353 0.211 0.211 0.219 0.211 0.215 1,669,914 0.2135 -1.85%
2003-03-13 0 0.540 0.530 0.540 0.530 0.540 642,000 340,280 0.5300 0.215 0.211 0.215 0.211 0.215 1,609,737 0.2114 1.89%
2003-03-12 0 0.530 0.530 0.540 0.530 0.540 360,000 193,700 0.5381 0.211 0.211 0.215 0.211 0.215 902,656 0.2146 -1.85%
2003-03-11 0 0.540 0.530 0.540 0.530 0.540 402,000 213,480 0.5310 0.215 0.211 0.215 0.211 0.215 1,007,966 0.2118 -1.82%
2003-03-10 0 0.550 0.540 0.560 0.540 0.550 796,000 430,800 0.5412 0.219 0.215 0.223 0.215 0.219 1,995,873 0.2158 0.00%
2003-03-07 0 0.550 0.530 0.550 0.530 0.550 502,000 271,000 0.5398 0.219 0.211 0.219 0.211 0.219 1,258,704 0.2153 0.00%
2003-03-06 0 0.550 0.540 0.560 0.550 0.550 490,000 269,500 0.5500 0.219 0.215 0.223 0.219 0.219 1,228,615 0.2194 -1.79%
2003-03-05 0 0.560 0.550 0.560 0.560 0.560 364,000 203,840 0.5600 0.223 0.219 0.223 0.223 0.223 912,686 0.2233 0.00%
2003-03-04 0 0.560 0.560 0.570 0.560 0.560 462,000 258,720 0.5600 0.223 0.223 0.227 0.223 0.223 1,158,409 0.2233 0.00%
2003-03-03 0 0.560 0.560 0.570 0.560 0.570 368,000 206,560 0.5613 0.223 0.223 0.227 0.223 0.227 922,715 0.2239 1.82%
2003-02-28 0 0.550 0.550 0.560 0.550 0.560 580,000 321,000 0.5534 0.219 0.219 0.223 0.219 0.223 1,454,279 0.2207 -1.79%
2003-02-27 0 0.560 0.550 0.570 0.560 0.560 342,000 191,720 0.5606 0.223 0.219 0.227 0.223 0.223 857,523 0.2236 0.00%
2003-02-26 0 0.560 0.550 0.560 0.560 0.570 300,000 168,300 0.5610 0.223 0.219 0.223 0.223 0.227 752,213 0.2237 1.82%
2003-02-25 0 0.550 0.540 0.550 0.550 0.570 2,716,000 1,512,840 0.5570 0.219 0.215 0.219 0.219 0.227 6,810,038 0.2221 -1.79%
2003-02-24 0 0.560 0.560 0.570 0.560 0.560 2,560,000 1,433,600 0.5600 0.223 0.223 0.227 0.223 0.223 6,418,887 0.2233 -1.75%
2003-02-21 0 0.570 0.560 0.570 0.540 0.570 2,550,000 1,418,800 0.5564 0.227 0.223 0.227 0.215 0.227 6,393,813 0.2219 5.56%
2003-02-20 0 0.540 0.540 0.550 0.540 0.540 1,263,000 681,980 0.5400 0.215 0.215 0.219 0.215 0.215 3,166,818 0.2154 0.00%
2003-02-19 0 0.540 0.530 0.540 0.530 0.540 458,000 245,120 0.5352 0.215 0.211 0.215 0.211 0.215 1,148,379 0.2134 1.89%
2003-02-18 0 0.530 0.520 0.530 0.520 0.530 1,390,700 733,550 0.5275 0.211 0.207 0.211 0.207 0.211 3,487,010 0.2104 0.00%
2003-02-17 0 0.530 0.530 0.540 0.530 0.550 2,748,000 1,471,480 0.5355 0.211 0.211 0.215 0.211 0.219 6,890,274 0.2136 -1.85%
2003-02-14 0 0.540 0.530 0.540 0.530 0.540 810,000 430,900 0.5320 0.215 0.211 0.215 0.211 0.215 2,030,976 0.2122 0.00%
2003-02-13 0 0.540 0.530 0.540 0.540 0.550 1,770,000 962,500 0.5438 0.215 0.211 0.215 0.215 0.219 4,438,059 0.2169 -3.57%
2003-02-12 0 0.560 0.550 0.560 0.540 0.560 858,000 475,200 0.5538 0.223 0.219 0.223 0.215 0.223 2,151,330 0.2209 5.66%
2003-02-11 0 0.530 0.530 0.540 0.530 0.540 590,000 317,300 0.5378 0.211 0.211 0.215 0.211 0.215 1,479,353 0.2145 -1.85%
2003-02-10 0 0.540 0.530 0.540 0.530 0.540 880,000 474,600 0.5393 0.215 0.211 0.215 0.211 0.215 2,206,492 0.2151 0.00%
2003-02-07 0 0.540 0.530 0.540 0.540 0.540 590,000 318,600 0.5400 0.215 0.211 0.215 0.215 0.215 1,479,353 0.2154 0.00%
2003-02-06 0 0.540 0.540 0.550 0.540 0.550 470,000 257,000 0.5468 0.215 0.215 0.219 0.215 0.219 1,178,468 0.2181 -1.82%
2003-02-05 0 0.550 0.540 0.550 0.550 0.550 1,026,000 564,300 0.5500 0.219 0.215 0.219 0.219 0.219 2,572,570 0.2194 0.00%
2003-02-04 0 0.550 0.550 0.560 0.550 0.560 160,000 89,000 0.5563 0.219 0.219 0.223 0.219 0.223 401,180 0.2218 -3.51%
2003-01-30 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.227 0.223 0.227 0.227 0.227 250,738 0.2273 3.64%
2003-01-29 0 0.550 0.550 0.560 0.550 0.560 322,000 178,420 0.5541 0.219 0.219 0.223 0.219 0.223 807,376 0.2210 -1.79%
2003-01-28 0 0.560 0.550 0.560 0.560 0.560 906,000 507,360 0.5600 0.223 0.219 0.223 0.223 0.223 2,271,684 0.2233 0.00%
2003-01-27 0 0.560 0.550 0.560 0.550 0.560 964,000 537,860 0.5579 0.223 0.219 0.223 0.219 0.223 2,417,112 0.2225 0.00%
2003-01-24 0 0.560 0.560 0.570 0.560 0.570 170,000 95,600 0.5624 0.223 0.223 0.227 0.223 0.227 426,254 0.2243 -3.45%
2003-01-23 0 0.580 0.570 0.580 0.570 0.580 1,462,000 847,660 0.5798 0.231 0.227 0.231 0.227 0.231 3,665,786 0.2312 0.00%
2003-01-22 0 0.580 0.570 0.580 - - 0 0 - 0.231 0.227 0.231 - - 0 - 0.00%
2003-01-21 0 0.580 0.580 0.590 0.580 0.590 2,897,300 1,707,807 0.5894 0.231 0.231 0.235 0.231 0.235 7,264,626 0.2351 -1.69%
2003-01-20 0 0.590 0.590 0.600 0.580 0.590 792,000 461,220 0.5823 0.235 0.235 0.239 0.231 0.235 1,985,843 0.2323 1.72%
2003-01-17 0 0.580 0.580 0.590 0.570 0.580 1,958,000 1,135,040 0.5797 0.231 0.231 0.235 0.227 0.231 4,909,446 0.2312 1.75%
2003-01-16 0 0.570 0.560 0.570 0.560 0.570 468,000 265,580 0.5675 0.227 0.223 0.227 0.223 0.227 1,173,453 0.2263 1.79%
2003-01-15 0 0.560 0.560 0.580 0.560 0.580 544,000 308,840 0.5677 0.223 0.223 0.231 0.223 0.231 1,364,014 0.2264 -3.45%
2003-01-14 0 0.580 0.560 0.580 0.560 0.600 1,320,000 771,200 0.5842 0.231 0.223 0.231 0.223 0.239 3,309,739 0.2330 -4.92%
2003-01-13 0 0.610 0.580 0.610 0.570 0.610 1,438,000 841,780 0.5854 0.243 0.231 0.243 0.227 0.243 3,605,609 0.2335 8.93%
2003-01-10 0 0.560 0.560 0.570 0.560 0.560 268,000 150,080 0.5600 0.223 0.223 0.227 0.223 0.223 671,977 0.2233 -3.45%
2003-01-09 0 0.580 0.560 0.580 0.550 0.580 1,120,000 625,860 0.5588 0.231 0.223 0.231 0.219 0.231 2,808,263 0.2229 7.41%
2003-01-08 0 0.540 0.540 0.550 0.540 0.550 1,428,000 785,340 0.5500 0.215 0.215 0.219 0.215 0.219 3,580,535 0.2193 -1.82%
2003-01-07 0 0.550 0.540 0.550 0.550 0.560 748,000 413,580 0.5529 0.219 0.215 0.219 0.219 0.223 1,875,519 0.2205 0.00%
2003-01-06 0 0.550 0.550 0.560 0.550 0.560 1,294,000 717,900 0.5548 0.219 0.219 0.223 0.219 0.223 3,244,547 0.2213 -1.79%
2003-01-03 0 0.560 0.550 0.590 0.540 0.560 933,000 511,500 0.5482 0.223 0.219 0.235 0.215 0.223 2,339,383 0.2186 3.70%
2003-01-02 0 0.540 0.530 0.540 0.530 0.540 679,000 366,080 0.5391 0.215 0.211 0.215 0.211 0.215 1,702,509 0.2150 0.00%
2002-12-31 0 0.540 0.530 0.550 0.530 0.540 258,000 137,440 0.5327 0.215 0.211 0.219 0.211 0.215 646,903 0.2125 1.89%
2002-12-30 0 0.530 0.530 0.540 0.520 0.540 1,320,000 694,500 0.5261 0.211 0.211 0.215 0.207 0.215 3,309,739 0.2098 -1.85%
2002-12-27 0 0.540 0.500 0.550 0.540 0.560 436,000 237,460 0.5446 0.215 0.199 0.219 0.215 0.223 1,093,217 0.2172 -3.57%
2002-12-24 0 0.560 0.560 0.570 0.550 0.560 180,000 99,300 0.5517 0.223 0.223 0.227 0.219 0.223 451,328 0.2200 0.00%
2002-12-23 0 0.560 0.550 0.560 0.560 0.570 946,000 530,420 0.5607 0.223 0.219 0.223 0.223 0.227 2,371,979 0.2236 -1.75%
2002-12-20 0 0.570 0.560 0.580 0.560 0.570 650,000 370,300 0.5697 0.227 0.223 0.231 0.223 0.227 1,629,796 0.2272 0.00%
2002-12-19 0 0.570 0.570 0.590 0.560 0.570 604,000 343,380 0.5685 0.227 0.227 0.235 0.223 0.227 1,514,456 0.2267 0.00%
2002-12-18 0 0.570 0.560 0.570 0.560 0.570 1,024,000 577,940 0.5644 0.227 0.223 0.227 0.223 0.227 2,567,555 0.2251 -1.72%
2002-12-17 0 0.580 0.570 0.580 0.580 0.590 802,000 466,360 0.5815 0.231 0.227 0.231 0.231 0.235 2,010,917 0.2319 1.75%
2002-12-16 0 0.570 0.570 0.580 0.570 0.590 679,000 392,810 0.5785 0.227 0.227 0.231 0.227 0.235 1,702,509 0.2307 -3.39%
2002-12-13 0 0.590 0.590 0.600 0.590 0.600 472,000 281,480 0.5964 0.235 0.235 0.239 0.235 0.239 1,183,482 0.2378 -1.67%
2002-12-12 0 0.600 0.590 0.600 0.590 0.600 1,738,000 1,036,800 0.5965 0.239 0.235 0.239 0.235 0.239 4,357,823 0.2379 -1.64%
2002-12-11 0 0.610 0.600 0.610 0.600 0.610 770,000 463,100 0.6014 0.243 0.239 0.243 0.239 0.243 1,930,681 0.2399 1.67%
2002-12-10 0 0.600 0.600 0.610 0.600 0.610 770,000 469,600 0.6099 0.239 0.239 0.243 0.239 0.243 1,930,681 0.2432 -1.64%
2002-12-09 0 0.610 0.600 0.610 0.610 0.610 464,000 283,040 0.6100 0.243 0.239 0.243 0.243 0.243 1,163,423 0.2433 0.00%
2002-12-06 0 0.610 0.600 0.620 0.600 0.620 2,246,000 1,364,620 0.6076 0.243 0.239 0.247 0.239 0.247 5,631,570 0.2423 -3.17%
2002-12-05 0 0.630 0.620 0.630 0.610 0.630 832,000 516,720 0.6211 0.251 0.247 0.251 0.243 0.251 2,086,138 0.2477 0.00%
2002-12-04 0 0.630 0.610 0.630 0.610 0.640 1,362,000 847,140 0.6220 0.251 0.243 0.251 0.243 0.255 3,415,049 0.2481 -1.56%
2002-12-03 0 0.640 0.640 0.650 0.640 0.650 4,714,000 3,033,660 0.6435 0.255 0.255 0.259 0.255 0.259 11,819,779 0.2567 0.00%
2002-12-02 0 0.640 0.640 0.650 0.630 0.650 2,836,000 1,819,500 0.6416 0.255 0.255 0.259 0.251 0.259 7,110,923 0.2559 -1.54%
2002-11-29 0 0.650 0.650 0.660 0.610 0.650 4,656,000 2,942,180 0.6319 0.259 0.259 0.263 0.243 0.259 11,674,351 0.2520 6.56%
2002-11-28 0 0.610 0.610 0.620 0.600 0.610 1,218,000 737,920 0.6058 0.243 0.243 0.247 0.239 0.243 3,053,986 0.2416 3.39%
2002-11-27 0 0.590 0.590 0.600 0.590 0.590 274,000 161,660 0.5900 0.235 0.235 0.239 0.235 0.235 687,022 0.2353 -1.67%
2002-11-26 0 0.600 0.600 0.610 0.600 0.610 366,000 221,960 0.6064 0.239 0.239 0.243 0.239 0.243 917,700 0.2419 -1.64%
2002-11-25 0 0.610 0.600 0.610 0.590 0.610 458,000 275,700 0.6020 0.243 0.239 0.243 0.235 0.243 1,148,379 0.2401 1.67%
2002-11-22 0 0.600 0.600 0.610 0.600 0.600 940,000 564,000 0.6000 0.239 0.239 0.243 0.239 0.239 2,356,935 0.2393 0.00%
2002-11-21 0 0.600 0.580 0.600 0.590 0.610 1,386,000 832,880 0.6009 0.239 0.231 0.239 0.235 0.243 3,475,226 0.2397 0.00%
2002-11-20 0 0.600 0.600 0.610 0.600 0.610 1,858,000 1,119,320 0.6024 0.239 0.239 0.243 0.239 0.243 4,658,708 0.2403 -1.64%
2002-11-19 0 0.610 0.600 0.610 0.590 0.610 632,000 382,900 0.6059 0.243 0.239 0.243 0.235 0.243 1,584,663 0.2416 0.00%
2002-11-18 0 0.610 0.600 0.610 0.590 0.630 4,312,000 2,641,800 0.6127 0.243 0.239 0.243 0.235 0.251 10,811,813 0.2443 1.67%
2002-11-15 0 0.600 0.590 0.600 0.590 0.610 3,070,000 1,846,680 0.6015 0.239 0.235 0.239 0.235 0.243 7,697,650 0.2399 0.00%
2002-11-14 0 0.600 0.590 0.600 0.590 0.620 5,982,000 3,630,220 0.6069 0.239 0.235 0.239 0.235 0.247 14,999,134 0.2420 5.26%
2002-11-13 0 0.570 0.560 0.570 0.560 0.570 796,000 453,320 0.5695 0.227 0.223 0.227 0.223 0.227 1,995,873 0.2271 3.64%
2002-11-12 0 0.550 0.550 0.570 0.550 0.550 150,000 82,500 0.5500 0.219 0.219 0.227 0.219 0.219 376,107 0.2194 0.00%
2002-11-11 0 0.550 0.550 0.560 0.550 0.550 130,000 71,500 0.5500 0.219 0.219 0.223 0.219 0.219 325,959 0.2194 -1.79%
2002-11-08 0 0.560 0.550 0.560 0.560 0.560 458,000 259,320 0.5662 0.223 0.219 0.223 0.223 0.223 1,148,379 0.2258 -1.75%
2002-11-07 0 0.570 0.560 0.570 0.550 0.570 386,000 215,900 0.5593 0.227 0.223 0.227 0.219 0.227 967,848 0.2231 1.79%
2002-11-06 0 0.560 0.560 0.570 0.540 0.550 200,000 109,000 0.5450 0.223 0.223 0.227 0.215 0.219 501,476 0.2174 0.00%
2002-11-05 0 0.560 0.560 0.570 0.550 0.560 156,000 87,000 0.5577 0.223 0.223 0.227 0.219 0.223 391,151 0.2224 -1.75%
2002-11-04 0 0.570 0.560 0.570 0.560 0.580 1,264,000 719,960 0.5696 0.227 0.223 0.227 0.223 0.231 3,169,325 0.2272 5.56%
2002-11-01 0 0.540 0.540 0.550 0.540 0.550 190,000 103,100 0.5426 0.215 0.215 0.219 0.215 0.219 476,402 0.2164 0.00%
2002-10-31 0 0.540 0.530 0.540 0.540 0.540 170,000 91,800 0.5400 0.215 0.211 0.215 0.215 0.215 426,254 0.2154 1.89%
2002-10-30 0 0.530 0.530 0.540 0.530 0.530 32,000 16,960 0.5300 0.211 0.211 0.215 0.211 0.211 80,236 0.2114 -3.64%
2002-10-29 0 0.550 0.530 0.550 0.550 0.550 46,000 25,300 0.5500 0.219 0.211 0.219 0.219 0.219 115,339 0.2194 0.00%
2002-10-28 0 0.550 0.550 0.560 0.540 0.560 353,000 194,540 0.5511 0.219 0.219 0.223 0.215 0.223 885,104 0.2198 1.85%
2002-10-25 0 0.540 0.540 0.550 0.520 0.540 900,000 484,700 0.5386 0.215 0.215 0.219 0.207 0.215 2,256,640 0.2148 -1.82%
2002-10-24 0 0.550 0.540 0.550 0.550 0.550 168,000 92,400 0.5500 0.219 0.215 0.219 0.219 0.219 421,239 0.2194 -1.79%
2002-10-23 0 0.560 0.550 0.560 0.550 0.560 440,000 245,400 0.5577 0.223 0.219 0.223 0.219 0.223 1,103,246 0.2224 3.70%
2002-10-22 0 0.540 0.540 0.560 0.540 0.550 42,000 23,060 0.5490 0.215 0.215 0.223 0.215 0.219 105,310 0.2190 0.00%
2002-10-21 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.215 0.215 0.219 0.215 0.215 351,033 0.2154 -1.82%
2002-10-18 0 0.550 0.540 0.560 0.550 0.550 340,000 187,000 0.5500 0.219 0.215 0.223 0.219 0.219 852,508 0.2194 0.00%
2002-10-17 0 0.550 0.550 0.560 0.540 0.560 903,000 493,910 0.5470 0.219 0.219 0.223 0.215 0.223 2,264,162 0.2181 -1.79%
2002-10-16 0 0.560 0.550 0.560 0.560 0.580 520,000 294,580 0.5665 0.223 0.219 0.223 0.223 0.231 1,303,836 0.2259 1.82%
2002-10-15 0 0.550 0.540 0.550 0.540 0.550 704,000 381,560 0.5420 0.219 0.215 0.219 0.215 0.219 1,765,194 0.2162 3.77%
2002-10-11 0 0.530 0.520 0.530 0.530 0.530 208,000 110,240 0.5300 0.211 0.207 0.211 0.211 0.211 521,535 0.2114 1.92%
2002-10-10 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.207 0.207 0.215 0.207 0.207 501,476 0.2074 -3.70%
2002-10-09 0 0.540 0.540 0.550 0.540 0.540 152,000 82,080 0.5400 0.215 0.215 0.219 0.215 0.215 381,121 0.2154 -1.82%
2002-10-08 0 0.550 0.520 0.550 0.520 0.550 470,000 249,620 0.5311 0.219 0.207 0.219 0.207 0.219 1,178,468 0.2118 3.77%
2002-10-07 0 0.530 0.530 0.540 0.510 0.530 146,000 76,880 0.5266 0.211 0.211 0.215 0.203 0.211 366,077 0.2100 0.00%
2002-10-04 0 0.530 0.530 0.540 0.520 0.530 765,000 402,770 0.5265 0.211 0.211 0.215 0.207 0.211 1,918,144 0.2100 3.92%
2002-10-03 0 0.510 0.510 0.520 0.510 0.520 342,000 175,920 0.5144 0.203 0.203 0.207 0.203 0.207 857,523 0.2051 -3.77%
2002-10-02 0 0.530 0.530 0.540 0.520 0.530 376,000 199,220 0.5298 0.211 0.211 0.215 0.207 0.211 942,774 0.2113 0.95%
2002-09-30 0 0.530 0.520 0.530 0.520 0.530 540,000 284,200 0.5263 0.209 0.205 0.209 0.205 0.209 1,366,879 0.2079 -3.64%
2002-09-27 0 0.550 0.540 0.550 0.530 0.550 1,756,000 950,360 0.5412 0.217 0.213 0.217 0.209 0.217 4,444,888 0.2138 5.77%
2002-09-26 0 0.520 0.520 0.530 0.500 0.530 3,206,000 1,633,500 0.5095 0.205 0.205 0.209 0.198 0.209 8,115,212 0.2013 5.05%
2002-09-25 0 0.495 0.490 0.495 0.490 0.500 2,326,000 1,155,730 0.4969 0.196 0.194 0.196 0.194 0.198 5,887,705 0.1963 -2.94%
2002-09-24 0 0.510 0.500 0.510 0.500 0.510 140,000 70,200 0.5014 0.201 0.198 0.201 0.198 0.201 354,376 0.1981 0.00%
2002-09-23 0 0.510 0.500 0.520 - - 0 0 - 0.201 0.198 0.205 - - 0 - 0.00%
2002-09-20 0 0.510 0.510 0.530 0.500 0.520 408,000 209,080 0.5125 0.201 0.201 0.209 0.198 0.205 1,032,753 0.2024 -1.92%
2002-09-19 0 0.520 0.500 0.510 0.510 0.530 670,000 347,300 0.5184 0.205 0.198 0.201 0.201 0.209 1,695,943 0.2048 0.00%
2002-09-18 0 0.520 0.510 0.520 0.500 0.520 646,000 332,400 0.5146 0.205 0.201 0.205 0.198 0.205 1,635,192 0.2033 1.96%
2002-09-17 0 0.510 0.520 0.540 0.490 0.500 222,000 109,500 0.4932 0.201 0.205 0.213 0.194 0.198 561,939 0.1949 4.08%
2002-09-16 0 0.490 0.490 0.500 0.490 0.510 1,005,000 498,800 0.4963 0.194 0.194 0.198 0.194 0.201 2,543,914 0.1961 -3.92%
2002-09-13 0 0.510 0.510 0.530 0.510 0.520 80,000 41,520 0.5190 0.201 0.201 0.209 0.201 0.205 202,501 0.2050 -5.56%
2002-09-12 0 0.540 0.530 0.540 0.530 0.540 260,000 139,300 0.5358 0.213 0.209 0.213 0.209 0.213 658,127 0.2117 1.89%
2002-09-11 0 0.530 0.530 0.540 - - 0 0 - 0.209 0.209 0.213 - - 0 - 3.92%
2002-09-10 0 0.510 0.510 0.530 0.510 0.530 542,000 282,920 0.5220 0.201 0.201 0.209 0.201 0.209 1,371,942 0.2062 -1.92%
2002-09-09 0 0.520 0.510 0.540 0.520 0.530 820,000 429,400 0.5237 0.205 0.201 0.213 0.205 0.209 2,075,631 0.2069 -1.89%
2002-09-06 0 0.530 0.530 0.540 0.520 0.540 770,000 407,800 0.5296 0.209 0.209 0.213 0.205 0.213 1,949,068 0.2092 0.00%
2002-09-05 0 0.530 0.530 0.550 0.530 0.560 456,000 252,060 0.5528 0.209 0.209 0.217 0.209 0.221 1,154,253 0.2184 -3.64%
2002-09-04 0 0.550 0.540 0.560 0.550 0.550 150,000 82,500 0.5500 0.217 0.213 0.221 0.217 0.217 379,689 0.2173 1.85%
2002-09-03 0 0.540 0.540 0.550 0.540 0.540 290,000 156,600 0.5400 0.213 0.213 0.217 0.213 0.213 734,065 0.2133 -1.82%
2002-09-02 0 0.550 0.540 0.570 0.540 0.550 230,000 124,900 0.5430 0.217 0.213 0.225 0.213 0.217 582,189 0.2145 0.00%
2002-08-30 0 0.550 0.540 0.560 0.550 0.550 390,000 214,500 0.5500 0.217 0.213 0.221 0.217 0.217 987,190 0.2173 0.00%
2002-08-29 0 0.550 0.550 0.570 0.550 0.560 492,000 271,200 0.5512 0.217 0.217 0.225 0.217 0.221 1,245,379 0.2178 -3.51%
2002-08-28 0 0.570 0.560 0.570 - - 0 0 - 0.225 0.221 0.225 - - 0 - 0.00%
2002-08-27 0 0.570 0.560 0.580 0.560 0.600 400,000 228,320 0.5708 0.225 0.221 0.229 0.221 0.237 1,012,503 0.2255 -3.39%
2002-08-26 0 0.590 0.590 0.600 0.590 0.600 210,000 125,200 0.5962 0.233 0.233 0.237 0.233 0.237 531,564 0.2355 1.72%
2002-08-23 0 0.580 0.570 0.580 0.580 0.600 260,000 151,800 0.5838 0.229 0.225 0.229 0.229 0.237 658,127 0.2307 0.00%
2002-08-22 0 0.580 0.580 0.590 0.570 0.590 1,098,000 635,160 0.5785 0.229 0.229 0.233 0.225 0.233 2,779,321 0.2285 5.45%
2002-08-21 0 0.550 0.550 0.570 0.550 0.570 1,812,000 1,007,920 0.5562 0.217 0.217 0.225 0.217 0.225 4,586,639 0.2198 0.00%
2002-08-20 0 0.550 0.540 0.550 0.530 0.550 1,324,000 726,600 0.5488 0.217 0.213 0.217 0.209 0.217 3,351,385 0.2168 0.00%
2002-08-19 0 0.550 0.540 0.550 0.540 0.570 664,000 368,740 0.5553 0.217 0.213 0.217 0.213 0.225 1,680,755 0.2194 -3.51%
2002-08-16 0 0.570 0.560 0.580 0.570 0.570 58,000 33,060 0.5700 0.225 0.221 0.229 0.225 0.225 146,813 0.2252 0.00%
2002-08-15 0 0.570 0.560 0.580 0.570 0.590 680,000 390,900 0.5749 0.225 0.221 0.229 0.225 0.233 1,721,255 0.2271 0.00%
2002-08-14 0 0.570 0.560 0.580 0.570 0.570 156,000 88,920 0.5700 0.225 0.221 0.229 0.225 0.225 394,876 0.2252 -3.39%
2002-08-13 0 0.590 0.570 0.590 0.570 0.590 230,000 132,100 0.5743 0.233 0.225 0.233 0.225 0.233 582,189 0.2269 -1.67%
2002-08-12 0 0.600 0.570 0.600 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2002-08-09 0 0.600 0.580 0.600 0.590 0.600 526,000 312,220 0.5936 0.237 0.229 0.237 0.233 0.237 1,331,441 0.2345 1.69%
2002-08-08 0 0.590 0.590 0.600 0.580 0.590 526,000 309,840 0.5890 0.233 0.233 0.237 0.229 0.233 1,331,441 0.2327 1.72%
2002-08-07 0 0.580 0.580 0.590 0.580 0.600 724,000 427,120 0.5899 0.229 0.229 0.233 0.229 0.237 1,832,630 0.2331 3.57%
2002-08-06 0 0.560 0.550 0.570 0.550 0.580 422,000 237,620 0.5631 0.221 0.217 0.225 0.217 0.229 1,068,191 0.2225 -5.08%
2002-08-05 0 0.590 0.580 0.590 0.570 0.590 124,000 72,020 0.5808 0.233 0.229 0.233 0.225 0.233 313,876 0.2295 0.00%
2002-08-02 0 0.590 0.580 0.610 0.580 0.590 575,000 338,060 0.5879 0.233 0.229 0.241 0.229 0.233 1,455,473 0.2323 -1.67%
2002-08-01 0 0.600 0.600 0.610 0.600 0.600 250,000 150,000 0.6000 0.237 0.237 0.241 0.237 0.237 632,814 0.2370 0.00%
2002-07-31 0 0.600 0.600 0.610 0.590 0.600 190,000 113,340 0.5965 0.237 0.237 0.241 0.233 0.237 480,939 0.2357 0.00%
2002-07-30 0 0.600 0.590 0.600 0.590 0.610 478,000 286,460 0.5993 0.237 0.233 0.237 0.233 0.241 1,209,941 0.2368 -1.64%
2002-07-29 0 0.610 0.610 0.620 0.580 0.620 704,000 424,160 0.6025 0.241 0.241 0.245 0.229 0.245 1,782,005 0.2380 7.02%
2002-07-26 0 0.570 0.560 0.580 0.560 0.580 420,000 241,220 0.5743 0.225 0.221 0.229 0.221 0.229 1,063,128 0.2269 -1.72%
2002-07-25 0 0.580 0.570 0.580 0.570 0.630 1,126,000 665,820 0.5913 0.229 0.225 0.229 0.225 0.249 2,850,196 0.2336 -1.69%
2002-07-24 0 0.590 0.590 0.600 0.580 0.590 586,000 344,340 0.5876 0.233 0.233 0.237 0.229 0.233 1,483,317 0.2321 -4.84%
2002-07-23 0 0.620 0.610 0.620 0.600 0.620 50,000 30,500 0.6100 0.245 0.241 0.245 0.237 0.245 126,563 0.2410 5.08%
2002-07-22 0 0.590 0.580 0.590 0.590 0.600 556,000 328,540 0.5909 0.233 0.229 0.233 0.233 0.237 1,407,379 0.2334 -3.28%
2002-07-19 0 0.610 0.600 0.620 0.610 0.610 100,000 61,000 0.6100 0.241 0.237 0.245 0.241 0.241 253,126 0.2410 0.00%
2002-07-18 0 0.610 0.610 0.620 0.610 0.620 1,210,000 743,400 0.6144 0.241 0.241 0.245 0.241 0.245 3,062,822 0.2427 1.67%
2002-07-17 0 0.600 0.600 0.610 0.600 0.610 770,000 466,400 0.6057 0.237 0.237 0.241 0.237 0.241 1,949,068 0.2393 -3.23%
2002-07-16 0 0.620 0.610 0.620 0.590 0.660 4,994,000 3,090,760 0.6189 0.245 0.241 0.245 0.233 0.261 12,641,100 0.2445 -7.46%
2002-07-15 0 0.670 0.660 0.670 0.650 0.680 254,000 170,120 0.6698 0.265 0.261 0.265 0.257 0.269 642,939 0.2646 -1.47%
2002-07-12 0 0.680 0.680 0.690 - - 0 0 - 0.269 0.269 0.273 - - 0 - 0.00%
2002-07-11 0 0.680 0.670 0.690 0.660 0.680 694,000 468,380 0.6749 0.269 0.265 0.273 0.261 0.269 1,756,693 0.2666 1.49%
2002-07-10 0 0.670 0.670 0.690 0.670 0.690 590,000 402,560 0.6823 0.265 0.265 0.273 0.265 0.273 1,493,442 0.2696 -4.29%
2002-07-09 0 0.700 0.690 0.710 0.670 0.700 820,000 566,300 0.6906 0.277 0.273 0.280 0.265 0.277 2,075,631 0.2728 -1.41%
2002-07-08 0 0.710 0.670 0.720 0.710 0.730 672,000 485,420 0.7224 0.280 0.265 0.284 0.280 0.288 1,701,005 0.2854 -2.74%
2002-07-05 0 0.730 0.720 0.730 0.730 0.730 170,000 124,100 0.7300 0.288 0.284 0.288 0.288 0.288 430,314 0.2884 1.39%
2002-07-04 0 0.720 0.710 0.740 0.720 0.730 504,000 364,180 0.7226 0.284 0.280 0.292 0.284 0.288 1,275,754 0.2855 1.41%
2002-07-03 0 0.710 0.710 0.740 0.710 0.710 128,000 90,880 0.7100 0.280 0.280 0.292 0.280 0.280 324,001 0.2805 -1.39%
2002-07-02 0 0.720 0.720 - 0.710 0.720 120,000 86,200 0.7183 0.284 0.284 - 0.280 0.284 303,751 0.2838 -1.37%
2002-06-28 0 0.730 0.720 0.730 0.720 0.730 110,000 80,200 0.7291 0.288 0.284 0.288 0.284 0.288 278,438 0.2880 1.39%
2002-06-27 0 0.720 0.710 0.720 0.710 0.720 118,000 84,780 0.7185 0.284 0.280 0.284 0.280 0.284 298,688 0.2838 0.00%
2002-06-26 0 0.720 0.710 0.730 0.720 0.720 150,000 108,000 0.7200 0.284 0.280 0.288 0.284 0.284 379,689 0.2844 0.00%
2002-06-25 0 0.720 0.720 0.750 0.720 0.720 164,000 118,080 0.7200 0.284 0.284 0.296 0.284 0.284 415,126 0.2844 0.00%
2002-06-24 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.284 0.284 0.292 0.284 0.284 126,563 0.2844 0.00%
2002-06-21 0 0.720 0.720 0.740 0.720 0.740 522,000 379,840 0.7277 0.284 0.284 0.292 0.284 0.292 1,321,316 0.2875 0.00%
2002-06-20 0 0.720 0.710 0.740 0.710 0.720 142,000 102,140 0.7193 0.284 0.280 0.292 0.280 0.284 359,439 0.2842 -1.37%
2002-06-19 0 0.730 0.720 0.740 0.720 0.730 1,175,000 855,460 0.7281 0.288 0.284 0.292 0.284 0.288 2,974,228 0.2876 -1.35%
2002-06-18 0 0.740 0.740 0.750 0.730 0.750 290,000 216,300 0.7459 0.292 0.292 0.296 0.288 0.296 734,065 0.2947 -1.33%
2002-06-17 0 0.750 0.750 0.760 0.750 0.760 826,000 626,520 0.7585 0.296 0.296 0.300 0.296 0.300 2,090,819 0.2997 -1.32%
2002-06-14 0 0.760 0.760 0.770 0.760 0.780 572,000 440,520 0.7701 0.300 0.300 0.304 0.300 0.308 1,447,879 0.3043 -2.56%
2002-06-13 0 0.780 0.770 0.780 0.770 0.780 992,000 764,540 0.7707 0.308 0.304 0.308 0.304 0.308 2,511,007 0.3045 1.30%
2002-06-12 0 0.770 0.760 0.770 0.760 0.770 389,000 298,940 0.7685 0.304 0.300 0.304 0.300 0.304 984,659 0.3036 0.00%
2002-06-11 0 0.770 0.760 0.780 0.760 0.780 790,000 610,720 0.7731 0.304 0.300 0.308 0.300 0.308 1,999,693 0.3054 -1.28%
2002-06-10 0 0.780 0.770 0.780 0.770 0.780 340,000 263,900 0.7762 0.308 0.304 0.308 0.304 0.308 860,628 0.3066 -1.27%
2002-06-07 0 0.790 0.760 0.790 0.770 0.800 3,222,000 2,516,700 0.7811 0.312 0.300 0.312 0.304 0.316 8,155,712 0.3086 1.28%
2002-06-06 0 0.780 0.770 0.780 0.760 0.780 2,278,000 1,773,980 0.7787 0.308 0.304 0.308 0.300 0.308 5,766,205 0.3077 4.00%
2002-06-05 0 0.750 0.740 0.750 - - 0 0 - 0.296 0.292 0.296 - - 0 - 0.00%
2002-06-04 0 0.750 0.740 0.750 0.750 0.750 256,000 192,000 0.7500 0.296 0.292 0.296 0.296 0.296 648,002 0.2963 0.00%
2002-06-03 0 0.750 0.750 0.760 0.740 0.760 330,000 249,300 0.7555 0.296 0.296 0.300 0.292 0.300 835,315 0.2985 0.00%
2002-05-31 0 0.750 0.740 0.750 0.740 0.760 458,000 343,120 0.7492 0.296 0.292 0.296 0.292 0.300 1,159,316 0.2960 0.00%
2002-05-30 0 0.750 0.740 0.750 0.740 0.750 460,000 344,000 0.7478 0.296 0.292 0.296 0.292 0.296 1,164,378 0.2954 0.00%
2002-05-29 0 0.750 0.740 0.750 0.740 0.750 332,000 248,800 0.7494 0.296 0.292 0.296 0.292 0.296 840,378 0.2961 1.35%
2002-05-28 0 0.740 0.740 0.760 0.740 0.760 740,000 554,600 0.7495 0.292 0.292 0.300 0.292 0.300 1,873,131 0.2961 -2.63%
2002-05-27 0 0.760 0.750 0.760 0.750 0.760 462,000 347,380 0.7519 0.300 0.296 0.300 0.296 0.300 1,169,441 0.2970 0.00%
2002-05-24 0 0.760 0.750 0.760 0.750 0.760 636,000 483,080 0.7596 0.300 0.296 0.300 0.296 0.300 1,609,880 0.3001 0.00%
2002-05-23 0 0.760 0.750 0.770 0.750 0.770 1,256,000 951,800 0.7578 0.300 0.296 0.304 0.296 0.304 3,179,259 0.2994 -1.30%
2002-05-22 0 0.770 0.770 0.780 0.750 0.770 1,104,000 845,400 0.7658 0.304 0.304 0.308 0.296 0.304 2,794,508 0.3025 1.32%
2002-05-21 0 0.760 0.760 0.770 0.750 0.790 1,510,000 1,157,080 0.7663 0.300 0.300 0.304 0.296 0.312 3,822,199 0.3027 -3.80%
2002-05-17 0 0.790 0.770 0.790 0.770 0.800 1,630,000 1,275,800 0.7827 0.312 0.304 0.312 0.304 0.316 4,125,950 0.3092 3.95%
2002-05-16 0 0.760 0.740 0.760 0.750 0.760 180,000 135,160 0.7509 0.300 0.292 0.300 0.296 0.300 455,626 0.2966 1.33%
2002-05-15 0 0.750 0.740 0.760 0.750 0.760 1,368,000 1,029,240 0.7524 0.296 0.292 0.300 0.296 0.300 3,462,760 0.2972 0.00%
2002-05-14 0 0.750 0.720 0.750 0.730 0.780 1,186,000 877,300 0.7397 0.296 0.284 0.296 0.288 0.308 3,002,071 0.2922 0.00%
2002-05-13 0 0.750 0.740 0.750 0.750 0.760 948,000 714,080 0.7532 0.296 0.292 0.296 0.296 0.300 2,399,632 0.2976 0.00%
2002-05-10 0 0.750 0.750 0.770 0.730 0.790 506,000 383,580 0.7581 0.296 0.296 0.304 0.288 0.312 1,280,816 0.2995 0.00%
2002-05-09 0 0.750 0.750 0.760 0.750 0.810 1,230,000 942,540 0.7663 0.296 0.296 0.300 0.296 0.320 3,113,447 0.3027 -3.85%
2002-05-08 0 0.780 0.780 0.790 0.770 0.800 1,052,000 826,660 0.7858 0.308 0.308 0.312 0.304 0.316 2,662,883 0.3104 -2.50%
2002-05-07 0 0.800 0.790 0.800 0.780 0.820 1,698,000 1,368,360 0.8059 0.316 0.312 0.316 0.308 0.324 4,298,075 0.3184 -2.44%
2002-05-06 0 0.820 0.810 0.820 0.810 0.830 2,466,000 2,018,920 0.8187 0.324 0.320 0.324 0.320 0.328 6,242,081 0.3234 1.23%
2002-05-03 0 0.810 0.800 0.810 0.800 0.850 5,581,000 4,561,160 0.8173 0.320 0.316 0.320 0.316 0.336 14,126,948 0.3229 -3.57%
2002-05-02 0 0.840 0.820 0.840 0.710 0.900 8,136,000 6,428,060 0.7901 0.332 0.324 0.332 0.280 0.356 20,594,311 0.3121 18.31%
2002-04-30 0 0.710 0.710 0.720 0.710 0.720 2,720,000 1,907,600 0.7013 0.280 0.280 0.284 0.280 0.284 6,885,021 0.2771 1.43%
2002-04-29 0 0.700 0.700 0.710 0.700 0.700 322,000 225,400 0.7000 0.277 0.277 0.280 0.277 0.277 815,065 0.2765 0.00%
2002-04-26 0 0.700 0.700 0.710 0.700 0.710 425,000 297,560 0.7001 0.277 0.277 0.280 0.277 0.280 1,075,784 0.2766 -1.41%
2002-04-25 0 0.710 0.710 0.720 0.700 0.710 1,020,000 721,300 0.7072 0.280 0.280 0.284 0.277 0.280 2,581,883 0.2794 0.00%
2002-04-24 0 0.710 0.700 0.720 0.710 0.710 275,000 195,210 0.7099 0.280 0.277 0.284 0.280 0.280 696,096 0.2804 0.00%
2002-04-23 0 0.710 0.700 0.710 0.700 0.720 884,000 638,300 0.7221 0.280 0.277 0.280 0.277 0.284 2,237,632 0.2853 0.00%
2002-04-22 0 0.710 0.700 0.710 0.710 0.740 692,000 497,080 0.7183 0.280 0.277 0.280 0.280 0.292 1,751,630 0.2838 -1.66%
2002-04-19 0 0.740 0.730 0.750 0.720 0.760 3,239,000 2,390,150 0.7379 0.285 0.281 0.289 0.278 0.293 8,403,144 0.2844 2.78%
2002-04-18 0 0.720 0.730 0.740 0.710 0.730 1,352,000 977,080 0.7227 0.278 0.281 0.285 0.274 0.281 3,507,580 0.2786 0.00%
2002-04-17 0 0.720 0.710 0.730 0.710 0.720 840,000 599,500 0.7137 0.278 0.274 0.281 0.274 0.278 2,179,266 0.2751 1.41%
2002-04-16 0 0.710 0.700 0.710 0.700 0.710 818,000 578,080 0.7067 0.274 0.270 0.274 0.270 0.274 2,122,190 0.2724 1.43%
2002-04-15 0 0.700 0.690 0.700 0.690 0.710 1,890,000 1,329,700 0.7035 0.270 0.266 0.270 0.266 0.274 4,903,347 0.2712 0.00%
2002-04-12 0 0.700 0.700 0.710 0.700 0.700 740,000 518,000 0.7000 0.270 0.270 0.274 0.270 0.270 1,919,829 0.2698 0.00%
2002-04-11 0 0.700 0.700 0.710 0.700 0.700 748,000 523,600 0.7000 0.270 0.270 0.274 0.270 0.270 1,940,584 0.2698 0.00%
2002-04-10 0 0.700 0.690 0.700 0.690 0.700 1,310,000 915,800 0.6991 0.270 0.266 0.270 0.266 0.270 3,398,616 0.2695 0.00%
2002-04-09 0 0.700 0.710 0.720 0.690 0.710 2,026,000 1,420,600 0.7012 0.270 0.274 0.278 0.266 0.274 5,256,181 0.2703 1.45%
2002-04-08 0 0.690 0.690 0.700 0.690 0.690 1,076,000 742,440 0.6900 0.266 0.266 0.270 0.266 0.266 2,791,535 0.2660 -1.43%
2002-04-04 0 0.700 0.680 0.700 0.690 0.700 796,000 552,680 0.6943 0.270 0.262 0.270 0.266 0.270 2,065,113 0.2676 0.00%
2002-04-03 0 0.700 0.700 0.710 0.690 0.700 2,876,000 2,007,460 0.6980 0.270 0.270 0.274 0.266 0.270 7,461,390 0.2690 0.00%
2002-04-02 0 0.700 0.700 0.710 0.670 0.700 1,870,000 1,289,040 0.6893 0.270 0.270 0.274 0.258 0.270 4,851,460 0.2657 2.94%
2002-03-28 0 0.680 0.670 0.680 0.670 0.680 750,000 505,600 0.6741 0.262 0.258 0.262 0.258 0.262 1,945,773 0.2598 1.49%
2002-03-27 0 0.670 0.660 0.680 0.660 0.670 350,000 233,200 0.6663 0.258 0.254 0.262 0.254 0.258 908,027 0.2568 1.52%
2002-03-26 0 0.660 0.660 0.670 0.650 0.660 788,000 515,680 0.6544 0.254 0.254 0.258 0.251 0.254 2,044,359 0.2522 1.54%
2002-03-25 0 0.650 0.650 0.660 0.650 0.660 114,000 74,840 0.6565 0.251 0.251 0.254 0.251 0.254 295,757 0.2530 -1.52%
2002-03-22 0 0.660 0.650 0.660 0.650 0.660 1,552,000 1,014,200 0.6535 0.254 0.251 0.254 0.251 0.254 4,026,452 0.2519 3.13%
2002-03-21 0 0.640 0.640 0.650 0.630 0.640 1,124,000 718,940 0.6396 0.247 0.247 0.251 0.243 0.247 2,916,065 0.2465 1.59%
2002-03-20 0 0.630 0.630 0.640 0.630 0.660 2,721,000 1,737,660 0.6386 0.243 0.243 0.247 0.243 0.254 7,059,264 0.2462 -8.70%
2002-03-19 0 0.690 0.680 0.690 0.690 0.700 744,000 515,500 0.6929 0.266 0.262 0.266 0.266 0.270 1,930,207 0.2671 1.47%
2002-03-18 0 0.680 0.670 0.690 0.670 0.680 292,000 196,940 0.6745 0.262 0.258 0.266 0.258 0.262 757,554 0.2600 3.03%
2002-03-15 0 0.660 0.660 0.670 0.660 0.670 840,000 561,800 0.6688 0.254 0.254 0.258 0.254 0.258 2,179,266 0.2578 -2.94%
2002-03-14 0 0.680 0.680 0.690 0.670 0.690 340,000 231,600 0.6812 0.262 0.262 0.266 0.258 0.266 882,084 0.2626 1.49%
2002-03-13 0 0.670 0.660 0.670 0.670 0.680 501,000 336,120 0.6709 0.258 0.254 0.258 0.258 0.262 1,299,776 0.2586 -1.47%
2002-03-12 0 0.680 0.670 0.680 0.670 0.680 321,000 215,450 0.6712 0.262 0.258 0.262 0.258 0.262 832,791 0.2587 1.49%
2002-03-11 0 0.670 0.670 0.680 0.670 0.700 2,476,000 1,728,540 0.6981 0.258 0.258 0.262 0.258 0.270 6,423,645 0.2691 -4.29%
2002-03-08 0 0.700 0.690 0.700 0.650 0.700 6,958,000 4,789,460 0.6883 0.270 0.266 0.270 0.251 0.270 18,051,583 0.2653 7.69%
2002-03-07 0 0.650 0.650 0.670 0.640 0.670 2,450,000 1,587,200 0.6478 0.251 0.251 0.258 0.247 0.258 6,356,191 0.2497 4.84%
2002-03-06 0 0.620 0.620 0.630 0.620 0.630 672,000 418,840 0.6233 0.239 0.239 0.243 0.239 0.243 1,743,412 0.2402 0.00%
2002-03-05 0 0.620 0.620 0.630 0.610 0.620 510,000 315,900 0.6194 0.239 0.239 0.243 0.235 0.239 1,323,125 0.2388 5.08%
2002-03-04 0 0.590 0.580 0.610 0.580 0.620 1,518,000 914,340 0.6023 0.227 0.224 0.235 0.224 0.239 3,938,244 0.2322 -1.67%
2002-03-01 0 0.600 0.590 0.610 0.600 0.620 834,000 504,620 0.6051 0.231 0.227 0.235 0.231 0.239 2,163,699 0.2332 -3.23%
2002-02-28 0 0.620 0.620 0.630 0.610 0.620 542,000 334,940 0.6180 0.239 0.239 0.243 0.235 0.239 1,406,145 0.2382 0.00%
2002-02-27 0 0.620 0.610 0.620 0.620 0.630 551,000 343,570 0.6235 0.239 0.235 0.239 0.239 0.243 1,429,494 0.2403 0.00%
2002-02-26 0 0.620 0.610 0.630 0.620 0.630 572,000 357,360 0.6248 0.239 0.235 0.243 0.239 0.243 1,483,976 0.2408 1.64%
2002-02-25 0 0.610 0.610 0.630 0.610 0.620 1,276,000 789,460 0.6187 0.235 0.235 0.243 0.235 0.239 3,310,408 0.2385 -3.17%
2002-02-22 0 0.630 0.620 0.630 0.630 0.640 1,730,000 1,094,700 0.6328 0.243 0.239 0.243 0.243 0.247 4,488,249 0.2439 -1.56%
2002-02-21 0 0.640 0.640 0.650 0.640 0.660 1,167,000 761,330 0.6524 0.247 0.247 0.251 0.247 0.254 3,027,622 0.2515 -1.54%
2002-02-20 0 0.650 0.640 0.660 0.650 0.660 776,000 507,700 0.6543 0.251 0.247 0.254 0.251 0.254 2,013,226 0.2522 -1.52%
2002-02-19 0 0.660 0.660 0.670 0.660 0.670 162,000 108,100 0.6673 0.254 0.254 0.258 0.254 0.258 420,287 0.2572 -1.49%
2002-02-18 0 0.670 0.670 0.680 0.670 0.680 150,000 101,000 0.6733 0.258 0.258 0.262 0.258 0.262 389,155 0.2595 0.00%
2002-02-15 0 0.670 0.670 0.680 0.670 0.680 90,000 61,100 0.6789 0.258 0.258 0.262 0.258 0.262 233,493 0.2617 -1.47%
2002-02-11 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.262 0.254 0.262 0.262 0.262 259,436 0.2621 4.62%
2002-02-08 0 0.650 0.650 0.680 0.650 0.650 42,000 27,300 0.6500 0.251 0.251 0.262 0.251 0.251 108,963 0.2505 0.00%
2002-02-07 0 0.650 0.650 0.670 0.650 0.650 20,000 13,000 0.6500 0.251 0.251 0.258 0.251 0.251 51,887 0.2505 0.00%
2002-02-06 0 0.650 0.650 0.670 0.650 0.670 174,000 116,460 0.6693 0.251 0.251 0.258 0.251 0.258 451,419 0.2580 -4.41%
2002-02-05 0 0.680 0.650 0.680 0.660 0.680 356,000 237,380 0.6668 0.262 0.251 0.262 0.254 0.262 923,593 0.2570 1.49%
2002-02-04 0 0.670 0.670 0.680 0.670 0.670 330,000 221,100 0.6700 0.258 0.258 0.262 0.258 0.258 856,140 0.2583 0.00%
2002-02-01 0 0.670 0.670 0.680 0.670 0.670 98,000 65,660 0.6700 0.258 0.258 0.262 0.258 0.258 254,248 0.2583 -1.47%
2002-01-31 0 0.680 0.670 0.680 0.680 0.680 158,000 107,440 0.6800 0.262 0.258 0.262 0.262 0.262 409,909 0.2621 1.49%
2002-01-30 0 0.670 0.670 0.680 0.660 0.670 1,502,000 1,005,020 0.6691 0.258 0.258 0.262 0.254 0.258 3,896,734 0.2579 0.00%
2002-01-29 0 0.670 0.670 0.690 0.670 0.680 1,678,000 1,129,760 0.6733 0.258 0.258 0.266 0.258 0.262 4,353,342 0.2595 0.00%
2002-01-28 0 0.670 0.670 0.680 0.670 0.680 1,802,000 1,210,540 0.6718 0.258 0.258 0.262 0.258 0.262 4,675,043 0.2589 0.00%
2002-01-25 0 0.670 0.660 0.670 0.660 0.680 1,363,000 913,780 0.6704 0.258 0.254 0.258 0.254 0.262 3,536,118 0.2584 -1.47%
2002-01-24 0 0.680 0.680 0.690 0.670 0.680 699,000 474,630 0.6790 0.262 0.262 0.266 0.258 0.262 1,813,460 0.2617 1.49%
2002-01-23 0 0.670 0.670 0.680 0.670 0.680 388,000 263,760 0.6798 0.258 0.258 0.262 0.258 0.262 1,006,613 0.2620 -1.47%
2002-01-22 0 0.680 0.680 0.690 0.670 0.680 866,000 588,720 0.6798 0.262 0.262 0.266 0.258 0.262 2,246,719 0.2620 -1.45%
2002-01-21 0 0.690 0.680 0.690 0.680 0.690 274,000 186,760 0.6816 0.266 0.262 0.266 0.262 0.266 710,856 0.2627 1.47%
2002-01-18 0 0.680 0.680 0.690 0.680 0.690 400,000 274,500 0.6863 0.262 0.262 0.266 0.262 0.266 1,037,745 0.2645 -1.45%
2002-01-17 0 0.690 0.680 0.690 0.670 0.690 860,000 587,100 0.6827 0.266 0.262 0.266 0.258 0.266 2,231,153 0.2631 2.99%
2002-01-16 0 0.670 0.670 0.680 0.670 0.680 618,000 415,660 0.6726 0.258 0.258 0.262 0.258 0.262 1,603,317 0.2593 -1.47%
2002-01-15 0 0.680 0.680 0.700 0.670 0.690 1,322,000 900,020 0.6808 0.262 0.262 0.270 0.258 0.266 3,429,749 0.2624 -1.45%
2002-01-14 0 0.690 0.680 0.690 0.680 0.700 936,000 639,940 0.6837 0.266 0.262 0.266 0.262 0.270 2,428,324 0.2635 -1.43%
2002-01-11 0 0.700 0.700 0.710 0.700 0.710 838,000 587,000 0.7005 0.270 0.270 0.274 0.270 0.274 2,174,077 0.2700 1.45%
2002-01-10 0 0.690 0.690 0.700 0.690 0.710 922,000 643,000 0.6974 0.266 0.266 0.270 0.266 0.274 2,392,003 0.2688 -1.43%
2002-01-09 0 0.700 0.700 0.710 0.700 0.710 1,882,000 1,322,040 0.7025 0.270 0.270 0.274 0.270 0.274 4,882,592 0.2708 -1.41%
2002-01-08 0 0.710 0.700 0.710 0.700 0.710 962,000 675,760 0.7025 0.274 0.270 0.274 0.270 0.274 2,495,778 0.2708 0.00%
2002-01-07 0 0.710 0.710 0.720 0.700 0.720 3,074,000 2,189,960 0.7124 0.274 0.274 0.278 0.270 0.278 7,975,074 0.2746 1.43%
2002-01-04 0 0.700 0.690 0.700 0.680 0.700 3,410,000 2,342,880 0.6871 0.270 0.266 0.270 0.262 0.270 8,846,780 0.2648 2.94%
2002-01-03 0 0.680 0.680 0.690 0.670 0.700 2,050,000 1,411,520 0.6885 0.262 0.262 0.266 0.258 0.270 5,318,446 0.2654 0.00%
2002-01-02 0 0.680 0.670 0.680 0.670 0.680 719,000 488,510 0.6794 0.262 0.258 0.262 0.258 0.262 1,865,347 0.2619 0.00%
2001-12-31 0 0.680 0.670 0.690 0.670 0.680 232,000 156,960 0.6766 0.262 0.258 0.266 0.258 0.262 601,892 0.2608 0.00%
2001-12-28 0 0.680 0.680 0.690 0.680 0.690 530,000 360,500 0.6802 0.262 0.262 0.266 0.262 0.266 1,375,013 0.2622 0.00%
2001-12-27 0 0.680 0.680 0.690 0.670 0.680 1,166,000 791,980 0.6792 0.262 0.262 0.266 0.258 0.262 3,025,028 0.2618 0.00%
2001-12-24 0 0.680 0.660 0.680 0.660 0.680 112,000 74,720 0.6671 0.262 0.254 0.262 0.254 0.262 290,569 0.2572 3.03%
2001-12-21 0 0.660 0.660 0.670 0.650 0.660 2,464,000 1,605,968 0.6518 0.254 0.254 0.258 0.251 0.254 6,392,512 0.2512 -1.49%
2001-12-20 0 0.670 0.670 0.680 0.670 0.690 224,000 150,940 0.6738 0.258 0.258 0.262 0.258 0.266 581,137 0.2597 -1.47%
2001-12-19 0 0.680 0.680 0.690 0.660 0.700 876,000 595,760 0.6801 0.262 0.262 0.266 0.254 0.270 2,272,663 0.2621 3.03%
2001-12-18 0 0.660 0.650 0.660 0.650 0.670 976,000 644,460 0.6603 0.254 0.251 0.254 0.251 0.258 2,532,099 0.2545 -1.49%
2001-12-17 0 0.670 0.660 0.680 0.670 0.670 282,000 188,940 0.6700 0.258 0.254 0.262 0.258 0.258 731,611 0.2583 1.52%
2001-12-14 0 0.660 0.660 0.670 0.650 0.670 608,000 400,360 0.6585 0.254 0.254 0.258 0.251 0.258 1,577,373 0.2538 1.54%
2001-12-13 0 0.650 0.650 0.670 0.650 0.690 1,320,000 889,640 0.6740 0.251 0.251 0.258 0.251 0.266 3,424,560 0.2598 -5.80%
2001-12-12 0 0.690 0.690 0.700 0.690 0.700 1,390,000 962,500 0.6924 0.266 0.266 0.270 0.266 0.270 3,606,166 0.2669 -1.43%
2001-12-11 0 0.700 0.690 0.700 0.690 0.710 436,000 304,860 0.6992 0.270 0.266 0.270 0.266 0.274 1,131,143 0.2695 -1.41%
2001-12-10 0 0.710 0.710 0.720 0.710 0.720 834,000 596,160 0.7148 0.274 0.274 0.278 0.274 0.278 2,163,699 0.2755 -1.39%
2001-12-07 0 0.720 0.720 0.730 0.700 0.720 3,034,500 2,172,775 0.7160 0.278 0.278 0.281 0.270 0.278 7,872,597 0.2760 0.00%
2001-12-06 0 0.720 0.700 0.720 0.700 0.730 7,932,000 5,649,660 0.7123 0.278 0.270 0.278 0.270 0.281 20,578,493 0.2745 7.46%
2001-12-05 0 0.670 0.670 0.680 0.670 0.690 3,444,000 2,346,800 0.6814 0.258 0.258 0.262 0.258 0.266 8,934,989 0.2627 0.00%
2001-12-04 0 0.670 0.660 0.670 0.650 0.680 5,442,000 3,618,340 0.6649 0.258 0.254 0.258 0.251 0.262 14,118,527 0.2563 6.35%
2001-12-03 0 0.630 0.630 0.640 0.620 0.640 2,108,000 1,329,940 0.6309 0.243 0.243 0.247 0.239 0.247 5,468,919 0.2432 1.61%
2001-11-30 0 0.620 0.620 0.630 0.620 0.630 810,000 509,900 0.6295 0.239 0.239 0.243 0.239 0.243 2,101,435 0.2426 -1.59%
2001-11-29 0 0.630 0.620 0.630 0.610 0.630 978,000 608,780 0.6225 0.243 0.239 0.243 0.235 0.243 2,537,288 0.2399 0.00%
2001-11-28 0 0.630 0.620 0.630 0.610 0.640 1,710,000 1,063,300 0.6218 0.243 0.239 0.243 0.235 0.247 4,436,362 0.2397 -1.56%
2001-11-27 0 0.640 0.630 0.640 0.620 0.640 1,596,000 1,006,200 0.6305 0.247 0.243 0.247 0.239 0.247 4,140,604 0.2430 0.00%
2001-11-26 0 0.640 0.630 0.640 0.640 0.650 1,468,000 945,800 0.6443 0.247 0.243 0.247 0.247 0.251 3,808,526 0.2483 1.59%
2001-11-23 0 0.630 0.630 0.640 0.630 0.630 804,000 506,520 0.6300 0.243 0.243 0.247 0.243 0.243 2,085,868 0.2428 0.00%
2001-11-22 0 0.630 0.620 0.630 0.620 0.630 380,000 237,200 0.6242 0.243 0.239 0.243 0.239 0.243 985,858 0.2406 0.00%
2001-11-21 0 0.630 0.620 0.630 0.620 0.630 1,254,000 780,980 0.6228 0.243 0.239 0.243 0.239 0.243 3,253,332 0.2401 0.00%
2001-11-20 0 0.630 0.630 0.640 0.620 0.650 2,036,000 1,292,300 0.6347 0.243 0.243 0.247 0.239 0.251 5,282,124 0.2447 -3.08%
2001-11-19 0 0.650 0.640 0.650 0.620 0.650 5,006,000 3,229,240 0.6451 0.251 0.247 0.251 0.239 0.251 12,987,385 0.2486 6.56%
2001-11-16 0 0.610 0.600 0.610 0.610 0.620 944,000 576,140 0.6103 0.235 0.231 0.235 0.235 0.239 2,449,079 0.2352 0.00%
2001-11-15 0 0.610 0.610 0.620 0.600 0.610 2,317,000 1,407,890 0.6076 0.235 0.235 0.239 0.231 0.235 6,011,141 0.2342 0.00%
2001-11-14 0 0.610 0.600 0.610 0.600 0.610 1,762,000 1,071,860 0.6083 0.235 0.231 0.235 0.231 0.235 4,571,269 0.2345 1.67%
2001-11-13 0 0.600 0.600 0.610 0.580 0.600 2,028,000 1,204,100 0.5937 0.231 0.231 0.235 0.224 0.231 5,261,370 0.2289 0.00%
2001-11-12 0 0.600 0.590 0.600 0.590 0.620 2,972,000 1,802,060 0.6063 0.231 0.227 0.231 0.227 0.239 7,710,449 0.2337 0.00%
2001-11-09 0 0.600 0.590 0.600 0.590 0.630 9,530,000 5,811,800 0.6098 0.231 0.227 0.231 0.227 0.243 24,724,286 0.2351 1.69%
2001-11-08 0 0.590 0.590 0.600 0.590 0.600 4,166,000 2,468,440 0.5925 0.227 0.227 0.231 0.227 0.231 10,808,119 0.2284 1.72%
2001-11-07 0 0.580 0.580 0.590 0.570 0.590 8,928,000 5,122,620 0.5738 0.224 0.224 0.227 0.220 0.227 23,162,479 0.2212 0.00%
2001-11-06 0 0.580 0.580 0.600 0.580 0.620 5,268,000 3,164,770 0.6008 0.224 0.224 0.231 0.224 0.239 13,667,108 0.2316 0.00%
2001-11-05 0 0.580 0.580 0.590 0.550 0.580 2,151,000 1,227,600 0.5707 0.224 0.224 0.227 0.212 0.224 5,580,476 0.2200 5.45%
2001-11-02 0 0.550 0.550 0.560 0.540 0.550 1,380,000 758,700 0.5498 0.212 0.212 0.216 0.208 0.212 3,580,222 0.2119 0.00%
2001-11-01 0 0.550 0.540 0.560 0.540 0.550 845,000 463,460 0.5485 0.212 0.208 0.216 0.208 0.212 2,192,237 0.2114 0.00%
2001-10-31 0 0.550 0.550 0.560 0.530 0.550 1,164,000 633,700 0.5444 0.212 0.212 0.216 0.204 0.212 3,019,839 0.2098 0.00%
2001-10-30 0 0.550 0.540 0.550 0.530 0.550 566,000 305,240 0.5393 0.212 0.208 0.212 0.204 0.212 1,468,410 0.2079 1.85%
2001-10-29 0 0.540 0.530 0.540 0.530 0.540 710,000 378,400 0.5330 0.208 0.204 0.208 0.204 0.208 1,841,998 0.2054 -1.82%
2001-10-26 0 0.550 0.530 0.550 0.530 0.550 3,106,000 1,689,920 0.5441 0.212 0.204 0.212 0.204 0.212 8,058,094 0.2097 5.77%
2001-10-24 0 0.520 0.520 0.530 0.520 0.530 2,910,000 1,523,680 0.5236 0.200 0.200 0.204 0.200 0.204 7,549,598 0.2018 -1.89%
2001-10-23 0 0.530 0.520 0.540 0.520 0.540 2,682,000 1,416,880 0.5283 0.204 0.200 0.208 0.200 0.208 6,958,083 0.2036 -1.85%
2001-10-22 0 0.540 0.520 0.550 0.520 0.540 374,000 197,720 0.5287 0.208 0.200 0.212 0.200 0.208 970,292 0.2038 3.85%
2001-10-19 0 0.520 0.520 0.530 0.520 0.520 1,130,000 587,600 0.5200 0.200 0.200 0.204 0.200 0.200 2,931,631 0.2004 0.00%
2001-10-18 0 0.520 0.520 0.530 0.520 0.530 1,442,000 750,040 0.5201 0.200 0.200 0.204 0.200 0.204 3,741,072 0.2005 0.00%
2001-10-17 0 0.520 0.520 0.530 0.520 0.540 1,970,000 1,053,100 0.5346 0.200 0.200 0.204 0.200 0.208 5,110,896 0.2060 -1.89%
2001-10-16 0 0.530 0.530 0.540 0.530 0.540 436,000 233,080 0.5346 0.204 0.204 0.208 0.204 0.208 1,131,143 0.2061 -1.85%
2001-10-15 0 0.540 0.530 0.540 0.530 0.540 660,000 354,800 0.5376 0.208 0.204 0.208 0.204 0.208 1,712,280 0.2072 -3.57%
2001-10-12 0 0.560 0.540 0.560 0.530 0.570 1,832,000 1,016,460 0.5548 0.216 0.208 0.216 0.204 0.220 4,752,874 0.2139 -1.75%
2001-10-11 0 0.570 0.560 0.570 0.550 0.590 2,918,000 1,675,640 0.5742 0.220 0.216 0.220 0.212 0.227 7,570,353 0.2213 -1.72%
2001-10-10 0 0.580 0.580 0.590 0.570 0.590 2,849,000 1,655,650 0.5811 0.224 0.224 0.227 0.220 0.227 7,391,342 0.2240 3.57%
2001-10-09 0 0.560 0.550 0.580 0.530 0.560 2,466,000 1,344,900 0.5454 0.216 0.212 0.224 0.204 0.216 6,397,701 0.2102 7.69%
2001-10-08 0 0.520 0.510 0.520 0.520 0.530 914,000 480,920 0.5262 0.200 0.197 0.200 0.200 0.204 2,371,248 0.2028 -1.89%
2001-10-05 0 0.530 0.530 0.540 0.530 0.540 1,028,000 547,540 0.5326 0.204 0.204 0.208 0.204 0.208 2,667,006 0.2053 -1.85%
2001-10-04 0 0.540 0.540 0.560 0.540 0.560 1,068,000 586,100 0.5488 0.208 0.208 0.216 0.208 0.216 2,770,780 0.2115 8.00%
2001-10-03 0 0.500 0.500 0.530 0.500 0.550 890,000 476,300 0.5352 0.193 0.193 0.204 0.193 0.212 2,308,984 0.2063 -9.09%
2001-09-28 0 0.550 0.540 0.550 0.540 0.550 880,000 483,200 0.5491 0.212 0.208 0.212 0.208 0.212 2,283,040 0.2116 6.80%
2001-09-27 0 0.520 0.520 0.530 0.500 0.530 1,670,000 866,520 0.5189 0.199 0.199 0.202 0.191 0.202 4,374,651 0.1981 1.96%
2001-09-26 0 0.510 0.500 0.510 0.500 0.520 1,764,000 887,580 0.5032 0.195 0.191 0.195 0.191 0.199 4,620,889 0.1921 -1.92%
2001-09-25 0 0.520 0.500 0.520 0.500 0.530 2,340,000 1,184,640 0.5063 0.199 0.191 0.199 0.191 0.202 6,129,751 0.1933 -1.89%
2001-09-24 0 0.530 0.520 0.530 0.500 0.540 1,054,000 538,200 0.5106 0.202 0.199 0.202 0.191 0.206 2,761,007 0.1949 8.16%
2001-09-21 0 0.490 0.490 0.500 0.490 0.500 374,000 184,260 0.4927 0.187 0.187 0.191 0.187 0.191 979,712 0.1881 -5.77%
2001-09-20 0 0.520 0.500 0.520 0.500 0.520 751,000 384,775 0.5124 0.199 0.191 0.199 0.191 0.199 1,967,283 0.1956 1.96%
2001-09-19 0 0.510 0.510 0.520 0.500 0.520 456,000 234,720 0.5147 0.195 0.195 0.199 0.191 0.199 1,194,516 0.1965 2.00%
2001-09-18 0 0.500 0.500 0.520 0.500 0.560 850,000 454,200 0.5344 0.191 0.191 0.199 0.191 0.214 2,226,619 0.2040 -3.85%
2001-09-17 0 0.520 0.520 0.530 0.510 0.550 2,138,000 1,121,360 0.5245 0.199 0.199 0.202 0.195 0.210 5,600,602 0.2002 -8.77%
2001-09-14 0 0.570 0.570 0.580 0.570 0.580 776,000 442,820 0.5706 0.218 0.218 0.221 0.218 0.221 2,032,772 0.2178 0.00%
2001-09-13 0 0.570 0.570 0.580 0.570 0.600 2,404,000 1,412,660 0.5876 0.218 0.218 0.221 0.218 0.229 6,297,402 0.2243 -5.00%
2001-09-12 0 0.600 0.590 0.600 0.570 0.630 3,556,000 2,113,720 0.5944 0.229 0.225 0.229 0.218 0.240 9,315,126 0.2269 -10.45%
2001-09-11 0 0.670 0.650 0.680 0.670 0.680 166,000 112,220 0.6760 0.256 0.248 0.260 0.256 0.260 434,846 0.2581 3.08%
2001-09-10 0 0.650 0.650 0.670 0.640 0.660 3,982,000 2,590,660 0.6506 0.248 0.248 0.256 0.244 0.252 10,431,055 0.2484 0.00%
2001-09-07 0 0.650 0.650 0.660 0.650 0.660 832,000 542,300 0.6518 0.248 0.248 0.252 0.248 0.252 2,179,467 0.2488 -2.99%
2001-09-06 0 0.670 0.670 0.680 0.670 0.690 858,000 582,920 0.6794 0.256 0.256 0.260 0.256 0.263 2,247,575 0.2594 -4.29%
2001-09-05 0 0.700 0.690 0.700 0.690 0.710 224,000 157,200 0.7018 0.267 0.263 0.267 0.263 0.271 586,780 0.2679 0.00%
2001-09-04 0 0.700 0.700 0.710 0.700 0.720 1,988,000 1,412,840 0.7107 0.267 0.267 0.271 0.267 0.275 5,207,669 0.2713 0.00%
2001-09-03 0 0.700 0.700 0.710 0.680 0.720 1,625,000 1,148,040 0.7065 0.267 0.267 0.271 0.260 0.275 4,256,771 0.2697 2.94%
2001-08-31 0 0.680 0.680 0.700 0.670 0.710 2,134,000 1,474,500 0.6910 0.260 0.260 0.267 0.256 0.271 5,590,123 0.2638 -2.86%
2001-08-30 0 0.700 0.690 0.700 0.680 0.700 754,000 522,500 0.6930 0.267 0.263 0.267 0.260 0.267 1,975,142 0.2645 2.94%
2001-08-29 0 0.680 0.670 0.680 0.650 0.680 704,000 475,680 0.6757 0.260 0.256 0.260 0.248 0.260 1,844,164 0.2579 3.03%
2001-08-28 0 0.660 0.660 0.700 0.650 0.670 208,000 138,380 0.6653 0.252 0.252 0.267 0.248 0.256 544,867 0.2540 -1.49%
2001-08-27 0 0.670 0.660 0.680 0.670 0.670 370,000 247,900 0.6700 0.256 0.252 0.260 0.256 0.256 969,234 0.2558 0.00%
2001-08-24 0 0.670 0.660 0.670 0.670 0.670 6,000 4,020 0.6700 0.256 0.252 0.256 0.256 0.256 15,717 0.2558 -1.47%
2001-08-23 0 0.680 0.680 0.690 0.670 0.690 588,000 400,120 0.6805 0.260 0.260 0.263 0.256 0.263 1,540,296 0.2598 4.62%
2001-08-22 0 0.650 0.650 0.680 - - 0 0 - 0.248 0.248 0.260 - - 0 - 0.00%
2001-08-21 0 0.650 0.650 0.660 0.650 0.650 264,000 171,600 0.6500 0.248 0.248 0.252 0.248 0.248 691,562 0.2481 1.56%
2001-08-20 0 0.640 0.640 0.650 0.640 0.650 752,000 488,080 0.6490 0.244 0.244 0.248 0.244 0.248 1,969,903 0.2478 -3.03%
2001-08-17 0 0.660 0.650 0.660 0.660 0.660 496,000 327,360 0.6600 0.252 0.248 0.252 0.252 0.252 1,299,298 0.2520 1.54%
2001-08-16 0 0.650 0.650 0.680 0.650 0.660 260,000 170,620 0.6562 0.248 0.248 0.260 0.248 0.252 681,083 0.2505 -4.41%
2001-08-15 0 0.680 0.670 0.680 0.660 0.680 424,000 282,420 0.6661 0.260 0.256 0.260 0.252 0.260 1,110,690 0.2543 3.03%
2001-08-14 0 0.660 0.660 0.670 0.630 0.660 499,000 328,440 0.6582 0.252 0.252 0.256 0.240 0.252 1,307,156 0.2513 3.13%
2001-08-13 0 0.640 0.640 0.650 0.640 0.650 348,000 222,760 0.6401 0.244 0.244 0.248 0.244 0.248 911,604 0.2444 -1.54%
2001-08-10 0 0.650 0.650 0.660 0.640 0.670 284,000 183,960 0.6477 0.248 0.248 0.252 0.244 0.256 743,953 0.2473 1.56%
2001-08-09 0 0.640 0.630 0.640 0.610 0.640 1,062,000 665,360 0.6265 0.244 0.240 0.244 0.233 0.244 2,781,964 0.2392 0.00%
2001-08-08 0 0.640 0.640 0.650 0.640 0.660 338,000 219,780 0.6502 0.244 0.244 0.248 0.244 0.252 885,408 0.2482 -1.54%
2001-08-07 0 0.650 0.650 0.660 0.650 0.670 1,670,000 1,096,120 0.6564 0.248 0.248 0.252 0.248 0.256 4,374,651 0.2506 -2.99%
2001-08-06 0 0.670 0.660 0.670 0.660 0.670 1,280,000 857,080 0.6696 0.256 0.252 0.256 0.252 0.256 3,353,026 0.2556 0.00%
2001-08-03 0 0.670 0.670 0.680 0.670 0.690 2,740,000 1,857,900 0.6781 0.256 0.256 0.260 0.256 0.263 7,177,572 0.2588 -1.47%
2001-08-02 0 0.680 0.670 0.680 0.660 0.720 5,486,000 3,820,660 0.6964 0.260 0.256 0.260 0.252 0.275 14,370,861 0.2659 -6.85%
2001-08-01 0 0.730 0.730 0.740 0.730 0.730 499,000 364,210 0.7299 0.279 0.279 0.282 0.279 0.279 1,307,156 0.2786 1.39%
2001-07-31 0 0.720 0.710 0.720 0.720 0.730 490,000 354,200 0.7229 0.275 0.271 0.275 0.275 0.279 1,283,580 0.2759 0.00%
2001-07-30 0 0.720 0.720 0.730 0.720 0.730 640,000 464,700 0.7261 0.275 0.275 0.279 0.275 0.279 1,676,513 0.2772 -1.37%
2001-07-27 0 0.730 0.730 0.740 0.730 0.740 1,234,000 902,420 0.7313 0.279 0.279 0.282 0.279 0.282 3,232,527 0.2792 0.00%
2001-07-26 0 0.730 0.730 0.750 0.730 0.750 1,508,000 1,117,400 0.7410 0.279 0.279 0.286 0.279 0.286 3,950,284 0.2829 -2.67%
2001-07-24 0 0.750 0.750 0.760 0.730 0.770 2,203,000 1,664,650 0.7556 0.286 0.286 0.290 0.279 0.294 5,770,872 0.2885 2.74%
2001-07-23 0 0.730 0.720 0.730 0.730 0.730 856,000 624,880 0.7300 0.279 0.275 0.279 0.279 0.279 2,242,336 0.2787 0.00%
2001-07-20 0 0.730 0.720 0.740 0.710 0.730 800,000 579,720 0.7247 0.279 0.275 0.282 0.271 0.279 2,095,641 0.2766 1.39%
2001-07-19 0 0.720 0.710 0.720 0.700 0.720 544,000 384,000 0.7059 0.275 0.271 0.275 0.267 0.275 1,425,036 0.2695 1.41%
2001-07-18 0 0.710 0.710 0.720 0.710 0.720 301,000 214,260 0.7118 0.271 0.271 0.275 0.271 0.275 788,485 0.2717 0.00%
2001-07-17 0 0.710 0.710 0.720 0.700 0.730 812,000 584,240 0.7195 0.271 0.271 0.275 0.267 0.279 2,127,076 0.2747 -2.74%
2001-07-16 0 0.730 0.730 0.740 0.730 0.740 1,242,000 914,620 0.7364 0.279 0.279 0.282 0.279 0.282 3,253,483 0.2811 0.00%
2001-07-13 0 0.730 0.730 0.740 0.720 0.750 1,646,000 1,202,680 0.7307 0.279 0.279 0.282 0.275 0.286 4,311,782 0.2789 -1.35%
2001-07-12 0 0.740 0.730 0.750 0.730 0.740 590,000 435,600 0.7383 0.282 0.279 0.286 0.279 0.282 1,545,535 0.2818 1.37%
2001-07-11 0 0.730 0.730 0.740 0.700 0.740 1,558,000 1,145,320 0.7351 0.279 0.279 0.282 0.267 0.282 4,081,262 0.2806 -1.35%
2001-07-10 0 0.740 0.730 0.740 0.710 0.740 1,922,000 1,383,800 0.7200 0.282 0.279 0.282 0.271 0.282 5,034,778 0.2748 2.78%
2001-07-09 0 0.720 0.710 0.720 0.720 0.750 1,215,500 888,340 0.7308 0.275 0.271 0.275 0.275 0.286 3,184,065 0.2790 -4.00%
2001-07-05 0 0.750 0.740 0.750 0.750 0.760 2,538,000 1,916,840 0.7553 0.286 0.282 0.286 0.286 0.290 6,648,422 0.2883 0.00%
2001-07-04 0 0.750 0.740 0.750 0.740 0.760 711,000 534,700 0.7520 0.286 0.282 0.286 0.282 0.290 1,862,501 0.2871 0.00%
2001-07-03 0 0.750 0.740 0.750 0.750 0.760 3,149,000 2,365,376 0.7512 0.286 0.282 0.286 0.286 0.290 8,248,968 0.2867 -1.32%
2001-06-29 0 0.760 0.750 0.770 0.740 0.770 3,170,000 2,385,980 0.7527 0.290 0.286 0.294 0.282 0.294 8,303,979 0.2873 1.33%
2001-06-28 0 0.750 0.740 0.750 0.740 0.770 8,914,000 6,719,080 0.7538 0.286 0.282 0.286 0.282 0.294 23,350,684 0.2877 -1.32%
2001-06-27 0 0.760 0.750 0.760 0.700 0.760 7,926,000 5,862,950 0.7397 0.290 0.286 0.290 0.267 0.290 20,762,567 0.2824 5.56%
2001-06-26 0 0.720 0.710 0.730 0.710 0.730 3,604,000 2,591,220 0.7190 0.275 0.271 0.279 0.271 0.279 9,440,864 0.2745 1.41%
2001-06-22 0 0.710 0.700 0.710 0.700 0.710 4,568,000 3,192,020 0.6988 0.271 0.267 0.271 0.267 0.271 11,966,112 0.2668 1.43%
2001-06-21 0 0.700 0.700 0.710 0.690 0.700 1,076,000 750,240 0.6972 0.267 0.267 0.271 0.263 0.267 2,818,638 0.2662 1.45%
2001-06-20 0 0.690 0.680 0.690 0.690 0.700 854,000 591,620 0.6928 0.263 0.260 0.263 0.263 0.267 2,237,097 0.2645 -1.43%
2001-06-19 0 0.700 0.700 0.710 0.690 0.710 2,284,000 1,597,240 0.6993 0.267 0.267 0.271 0.263 0.271 5,983,056 0.2670 0.00%
2001-06-18 0 0.700 0.690 0.700 0.670 0.700 970,000 661,240 0.6817 0.267 0.263 0.267 0.256 0.267 2,540,965 0.2602 2.94%
2001-06-15 0 0.680 0.680 0.690 0.660 0.690 2,960,000 1,994,420 0.6738 0.260 0.260 0.263 0.252 0.263 7,753,873 0.2572 -1.45%
2001-06-14 0 0.690 0.690 0.700 0.680 0.700 2,118,000 1,459,480 0.6891 0.263 0.263 0.267 0.260 0.267 5,548,210 0.2631 -1.43%
2001-06-13 0 0.700 0.700 0.720 0.690 0.710 1,760,000 1,233,700 0.7010 0.267 0.267 0.275 0.263 0.271 4,610,411 0.2676 0.00%
2001-06-12 0 0.700 0.700 0.710 0.700 0.720 1,602,000 1,138,160 0.7105 0.267 0.267 0.271 0.267 0.275 4,196,522 0.2712 -1.41%
2001-06-11 0 0.710 0.710 0.720 0.710 0.740 2,974,000 2,146,560 0.7218 0.271 0.271 0.275 0.271 0.282 7,790,547 0.2755 -1.39%
2001-06-08 0 0.720 0.720 0.730 0.720 0.740 1,924,000 1,398,320 0.7268 0.275 0.275 0.279 0.275 0.282 5,040,017 0.2774 -1.37%
2001-06-07 0 0.730 0.720 0.740 0.690 0.730 1,290,000 923,880 0.7162 0.279 0.275 0.282 0.263 0.279 3,379,222 0.2734 1.39%
2001-06-06 0 0.720 0.720 0.730 0.720 0.760 5,454,000 4,040,760 0.7409 0.275 0.275 0.279 0.275 0.290 14,287,035 0.2828 -1.37%
2001-06-05 0 0.730 0.720 0.730 0.690 0.740 2,510,000 1,781,660 0.7098 0.279 0.275 0.279 0.263 0.282 6,575,075 0.2710 4.29%
2001-06-04 0 0.700 0.700 0.710 0.690 0.720 1,313,000 924,890 0.7044 0.267 0.267 0.271 0.263 0.275 3,439,471 0.2689 1.45%
2001-06-01 0 0.690 0.680 0.690 0.680 0.700 3,296,000 2,261,080 0.6860 0.263 0.260 0.263 0.260 0.267 8,634,042 0.2619 1.47%
2001-05-31 0 0.680 0.680 0.690 0.650 0.690 2,504,000 1,684,180 0.6726 0.260 0.260 0.263 0.248 0.263 6,559,357 0.2568 1.49%
2001-05-30 0 0.670 0.670 0.690 0.670 0.700 2,758,000 1,869,300 0.6778 0.256 0.256 0.263 0.256 0.267 7,224,724 0.2587 -2.90%
2001-05-29 0 0.690 0.690 0.700 0.690 0.720 4,010,000 2,819,240 0.7031 0.263 0.263 0.267 0.263 0.275 10,504,402 0.2684 -4.17%
2001-05-28 0 0.720 0.720 0.740 0.710 0.740 3,400,000 2,465,140 0.7250 0.275 0.275 0.282 0.271 0.282 8,906,476 0.2768 -1.37%
2001-05-25 0 0.730 0.730 0.740 0.710 0.740 5,486,000 3,980,040 0.7255 0.279 0.279 0.282 0.271 0.282 14,370,861 0.2770 0.00%
2001-05-24 0 0.730 0.720 0.730 0.710 0.730 4,081,000 2,953,010 0.7236 0.279 0.275 0.279 0.271 0.279 10,690,390 0.2762 -3.95%
2001-05-23 0 0.760 0.750 0.760 0.680 0.760 21,042,000 15,313,060 0.7277 0.290 0.286 0.290 0.260 0.290 55,120,607 0.2778 11.76%
2001-05-22 0 0.680 0.680 0.690 0.670 0.690 5,512,000 3,744,880 0.6794 0.260 0.260 0.263 0.256 0.263 14,438,969 0.2594 3.03%
2001-05-21 0 0.660 0.660 0.670 0.660 0.670 3,316,000 2,195,060 0.6620 0.252 0.252 0.256 0.252 0.256 8,686,433 0.2527 1.54%
2001-05-18 0 0.650 0.650 0.660 0.650 0.670 3,592,000 2,370,060 0.6598 0.248 0.248 0.252 0.248 0.256 9,409,430 0.2519 0.00%
2001-05-17 0 0.650 0.640 0.650 0.650 0.690 6,812,000 4,512,820 0.6625 0.248 0.244 0.248 0.248 0.263 17,844,386 0.2529 0.00%
2001-05-16 0 0.650 0.640 0.650 0.620 0.660 9,448,000 6,093,020 0.6449 0.248 0.244 0.248 0.237 0.252 24,749,524 0.2462 3.17%
2001-05-15 0 0.630 0.620 0.630 0.620 0.630 2,467,000 1,549,840 0.6282 0.240 0.237 0.240 0.237 0.240 6,462,434 0.2398 1.61%
2001-05-14 0 0.620 0.610 0.620 0.610 0.630 4,720,000 2,939,040 0.6227 0.237 0.233 0.237 0.233 0.240 12,364,284 0.2377 -4.62%
2001-05-11 0 0.650 0.640 0.650 0.630 0.660 6,922,000 4,482,640 0.6476 0.248 0.244 0.248 0.240 0.252 18,132,537 0.2472 3.17%
2001-05-10 0 0.630 0.620 0.630 0.630 0.660 6,736,000 4,285,800 0.6363 0.240 0.237 0.240 0.240 0.252 17,645,300 0.2429 1.61%
2001-05-09 0 0.620 0.620 0.630 0.620 0.640 994,000 623,880 0.6276 0.237 0.237 0.240 0.237 0.244 2,603,834 0.2396 -1.59%
2001-05-08 0 0.630 0.620 0.630 0.620 0.660 2,586,000 1,635,100 0.6323 0.240 0.237 0.240 0.237 0.252 6,774,161 0.2414 -3.08%
2001-05-07 0 0.650 0.640 0.650 0.610 0.650 3,556,000 2,234,720 0.6284 0.248 0.244 0.248 0.233 0.248 9,315,126 0.2399 8.33%
2001-05-04 0 0.600 0.600 0.610 0.590 0.600 1,846,000 1,107,180 0.5998 0.229 0.229 0.233 0.225 0.229 4,835,692 0.2290 -1.64%
2001-05-03 0 0.610 0.610 0.620 0.610 0.630 1,930,000 1,184,160 0.6136 0.233 0.233 0.237 0.233 0.240 5,055,735 0.2342 -3.17%
2001-05-02 0 0.630 0.630 0.640 0.620 0.640 3,300,000 2,075,000 0.6288 0.240 0.240 0.244 0.237 0.244 8,644,521 0.2400 3.28%
2001-04-27 0 0.610 0.600 0.610 0.590 0.610 1,492,000 900,080 0.6033 0.233 0.229 0.233 0.225 0.233 3,908,371 0.2303 1.67%
2001-04-26 0 0.600 0.600 0.610 0.590 0.620 4,192,000 2,529,520 0.6034 0.229 0.229 0.233 0.225 0.237 10,981,161 0.2304 -1.64%
2001-04-25 0 0.610 0.610 0.620 0.610 0.620 2,380,000 1,464,780 0.6155 0.233 0.233 0.237 0.233 0.237 6,234,533 0.2349 -3.17%
2001-04-24 0 0.630 0.620 0.630 0.600 0.630 1,816,000 1,113,320 0.6131 0.240 0.237 0.240 0.229 0.240 4,757,106 0.2340 0.00%
2001-04-23 0 0.630 0.620 0.630 0.620 0.660 1,970,000 1,254,680 0.6369 0.240 0.237 0.240 0.237 0.252 5,160,517 0.2431 -3.08%
2001-04-20 0 0.670 0.670 0.680 0.660 0.690 5,602,000 3,766,720 0.6724 0.248 0.248 0.252 0.244 0.256 15,126,259 0.2490 -1.47%
2001-04-19 0 0.680 0.670 0.680 0.650 0.690 9,504,000 6,357,100 0.6689 0.252 0.248 0.252 0.241 0.256 25,662,257 0.2477 13.33%
2001-04-18 0 0.600 0.600 0.610 0.600 0.620 1,866,000 1,137,240 0.6095 0.222 0.222 0.226 0.222 0.230 5,038,486 0.2257 1.69%
2001-04-17 0 0.590 0.590 0.610 0.590 0.610 2,220,000 1,333,500 0.6007 0.219 0.219 0.226 0.219 0.226 5,994,340 0.2225 -3.28%
2001-04-12 0 0.610 0.600 0.610 0.590 0.610 1,872,000 1,121,240 0.5990 0.226 0.222 0.226 0.219 0.226 5,054,687 0.2218 3.39%
2001-04-11 0 0.590 0.590 0.600 0.560 0.590 3,121,000 1,806,980 0.5790 0.219 0.219 0.222 0.207 0.219 8,427,178 0.2144 9.26%
2001-04-10 0 0.540 0.540 0.560 0.530 0.560 2,788,000 1,520,720 0.5455 0.200 0.200 0.207 0.196 0.207 7,528,027 0.2020 -1.82%
2001-04-09 0 0.550 0.550 0.560 0.550 0.570 2,576,000 1,441,320 0.5595 0.204 0.204 0.207 0.204 0.211 6,955,595 0.2072 -5.17%
2001-04-06 0 0.580 0.570 0.580 0.570 0.630 5,118,000 3,019,700 0.5900 0.215 0.211 0.215 0.211 0.233 13,819,384 0.2185 -1.69%
2001-04-04 0 0.590 0.590 0.600 0.590 0.630 4,544,000 2,722,320 0.5991 0.219 0.219 0.222 0.219 0.233 12,269,497 0.2219 -7.81%
2001-04-03 0 0.640 0.630 0.640 0.630 0.640 350,000 220,700 0.6306 0.237 0.233 0.237 0.233 0.237 945,054 0.2335 0.00%
2001-04-02 0 0.640 0.630 0.640 0.630 0.650 1,192,000 762,280 0.6395 0.237 0.233 0.237 0.233 0.241 3,218,583 0.2368 3.23%
2001-03-30 0 0.620 0.620 0.630 0.620 0.630 1,608,000 1,009,340 0.6277 0.230 0.230 0.233 0.230 0.233 4,341,846 0.2325 -1.59%
2001-03-29 0 0.630 0.630 0.640 0.610 0.630 1,756,000 1,094,160 0.6231 0.233 0.233 0.237 0.226 0.233 4,741,469 0.2308 0.00%
2001-03-28 0 0.630 0.620 0.630 0.620 0.680 4,332,000 2,809,380 0.6485 0.233 0.230 0.233 0.230 0.252 11,697,064 0.2402 -3.08%
2001-03-27 0 0.650 0.650 0.670 0.640 0.700 1,680,000 1,129,280 0.6722 0.241 0.241 0.248 0.237 0.259 4,536,258 0.2489 -5.80%
2001-03-26 0 0.690 0.690 0.700 0.680 0.710 2,672,000 1,856,840 0.6949 0.256 0.256 0.259 0.252 0.263 7,214,810 0.2574 1.47%
2001-03-23 0 0.680 0.670 0.680 0.660 0.690 2,510,000 1,701,260 0.6778 0.252 0.248 0.252 0.244 0.256 6,777,385 0.2510 0.00%
2001-03-22 0 0.680 0.670 0.690 0.670 0.710 1,806,000 1,234,620 0.6836 0.252 0.248 0.256 0.248 0.263 4,876,477 0.2532 -4.23%
2001-03-21 0 0.710 0.700 0.710 0.670 0.720 1,560,000 1,090,600 0.6991 0.263 0.259 0.263 0.248 0.267 4,212,239 0.2589 0.00%
2001-03-20 0 0.710 0.700 0.710 0.690 0.740 2,222,000 1,591,700 0.7163 0.263 0.259 0.263 0.256 0.274 5,999,741 0.2653 -2.74%
2001-03-19 0 0.730 0.720 0.740 0.700 0.740 1,922,000 1,400,160 0.7285 0.270 0.267 0.274 0.259 0.274 5,189,695 0.2698 2.82%
2001-03-16 0 0.710 0.710 0.720 0.700 0.720 1,144,000 808,160 0.7064 0.263 0.263 0.267 0.259 0.267 3,088,975 0.2616 0.00%
2001-03-15 0 0.710 0.710 0.720 0.660 0.740 7,420,000 5,243,260 0.7066 0.263 0.263 0.267 0.244 0.274 20,035,137 0.2617 1.43%
2001-03-14 0 0.700 0.700 0.720 0.690 0.740 4,452,000 3,186,800 0.7158 0.259 0.259 0.267 0.256 0.274 12,021,082 0.2651 -1.41%
2001-03-13 0 0.710 0.700 0.710 0.690 0.740 11,131,000 7,889,010 0.7087 0.263 0.259 0.263 0.256 0.274 30,055,406 0.2625 -7.79%
2001-03-12 0 0.770 0.770 0.780 0.750 0.780 6,064,000 4,603,680 0.7592 0.285 0.285 0.289 0.278 0.289 16,373,729 0.2812 -6.10%
2001-03-09 0 0.820 0.810 0.820 0.800 0.820 2,739,000 2,223,160 0.8117 0.304 0.300 0.304 0.296 0.304 7,395,720 0.3006 0.00%
2001-03-08 0 0.820 0.820 0.830 0.810 0.850 4,928,000 4,054,500 0.8227 0.304 0.304 0.307 0.300 0.315 13,306,355 0.3047 -3.53%
2001-03-07 0 0.850 0.840 0.850 0.840 0.900 5,867,000 5,097,740 0.8689 0.315 0.311 0.315 0.311 0.333 15,841,799 0.3218 -3.41%
2001-03-06 0 0.880 0.880 0.890 0.820 0.890 8,054,000 6,906,380 0.8575 0.326 0.326 0.330 0.304 0.330 21,747,035 0.3176 7.32%
2001-03-05 0 0.820 0.800 0.820 0.790 0.830 7,232,000 5,827,660 0.8058 0.304 0.296 0.304 0.293 0.307 19,527,509 0.2984 -1.20%
2001-03-02 0 0.830 0.820 0.830 0.820 0.880 7,870,000 6,647,320 0.8446 0.307 0.304 0.307 0.304 0.326 21,250,206 0.3128 -3.49%
2001-03-01 0 0.860 0.860 0.870 0.860 0.900 5,526,000 4,857,140 0.8790 0.319 0.319 0.322 0.319 0.333 14,921,047 0.3255 -5.49%
2001-02-28 0 0.910 0.900 0.910 0.870 0.940 5,356,000 4,810,620 0.8982 0.337 0.333 0.337 0.322 0.348 14,462,021 0.3326 -3.19%
2001-02-27 0 0.940 0.940 0.950 0.910 0.950 24,480,000 22,795,540 0.9312 0.348 0.348 0.352 0.337 0.352 66,099,752 0.3449 3.30%
2001-02-26 0 0.910 0.900 0.910 0.860 0.920 18,693,000 16,703,030 0.8935 0.337 0.333 0.337 0.319 0.341 50,473,965 0.3309 8.33%
2001-02-23 0 0.840 0.830 0.850 0.820 0.840 3,588,000 2,984,040 0.8317 0.311 0.307 0.315 0.304 0.311 9,688,150 0.3080 2.44%
2001-02-22 0 0.820 0.820 0.830 0.810 0.830 3,468,000 2,845,980 0.8206 0.304 0.304 0.307 0.300 0.307 9,364,132 0.3039 -2.38%
2001-02-21 0 0.840 0.830 0.840 0.820 0.850 5,309,000 4,438,520 0.8360 0.311 0.307 0.311 0.304 0.315 14,335,114 0.3096 0.00%
2001-02-20 0 0.840 0.840 0.850 0.820 0.880 8,662,000 7,299,540 0.8427 0.311 0.311 0.315 0.304 0.326 23,388,728 0.3121 -4.55%
2001-02-19 0 0.880 0.860 0.890 0.820 0.880 30,295,000 25,754,780 0.8501 0.326 0.319 0.330 0.304 0.326 81,801,144 0.3148 14.29%
2001-02-16 0 0.770 0.760 0.780 0.770 0.800 3,700,000 2,939,200 0.7944 0.285 0.281 0.289 0.285 0.296 9,990,567 0.2942 -4.94%
2001-02-15 0 0.810 0.800 0.810 0.790 0.820 7,271,000 5,806,050 0.7985 0.300 0.296 0.300 0.293 0.304 19,632,814 0.2957 -1.22%
2001-02-14 0 0.820 0.800 0.820 0.790 0.830 14,584,000 11,765,040 0.8067 0.304 0.296 0.304 0.293 0.307 39,379,035 0.2988 3.80%
2001-02-13 0 0.790 0.780 0.790 0.730 0.810 15,317,000 11,891,340 0.7763 0.293 0.289 0.293 0.270 0.300 41,358,248 0.2875 5.33%
2001-02-12 0 0.750 0.740 0.750 0.700 0.760 5,072,000 3,717,960 0.7330 0.278 0.274 0.278 0.259 0.281 13,695,177 0.2715 8.70%
2001-02-09 0 0.690 0.690 0.700 0.690 0.710 1,972,000 1,377,600 0.6986 0.256 0.256 0.259 0.256 0.263 5,324,702 0.2587 1.47%
2001-02-08 0 0.680 0.670 0.690 0.680 0.700 2,226,000 1,524,380 0.6848 0.252 0.248 0.256 0.252 0.259 6,010,541 0.2536 -1.45%
2001-02-07 0 0.690 0.680 0.690 0.690 0.700 2,439,000 1,688,860 0.6924 0.256 0.252 0.256 0.256 0.259 6,585,674 0.2564 -1.43%
2001-02-06 0 0.700 0.690 0.700 0.690 0.720 4,858,000 3,433,000 0.7067 0.259 0.256 0.259 0.256 0.267 13,117,345 0.2617 0.00%
2001-02-05 0 0.700 0.690 0.700 0.690 0.740 12,354,000 8,805,780 0.7128 0.259 0.256 0.259 0.256 0.274 33,357,694 0.2640 2.94%
2001-02-02 0 0.680 0.670 0.680 0.660 0.680 4,812,000 3,238,420 0.6730 0.252 0.248 0.252 0.244 0.252 12,993,138 0.2492 4.62%
2001-02-01 0 0.650 0.640 0.650 0.640 0.660 3,030,000 1,968,240 0.6496 0.241 0.237 0.241 0.237 0.244 8,181,464 0.2406 1.56%
2001-01-31 0 0.640 0.630 0.640 0.610 0.640 716,000 449,000 0.6271 0.237 0.233 0.237 0.226 0.237 1,933,310 0.2322 4.92%
2001-01-30 0 0.610 0.600 0.620 0.610 0.640 586,000 365,880 0.6244 0.226 0.222 0.230 0.226 0.237 1,582,290 0.2312 -3.17%
2001-01-29 0 0.630 0.630 0.640 0.620 0.640 1,060,000 669,900 0.6320 0.233 0.233 0.237 0.230 0.237 2,862,162 0.2341 -1.56%
2001-01-23 0 0.640 0.620 0.640 0.620 0.640 390,000 248,600 0.6374 0.237 0.230 0.237 0.230 0.237 1,053,060 0.2361 3.23%
2001-01-22 0 0.620 0.620 0.640 0.610 0.640 300,000 186,640 0.6221 0.230 0.230 0.237 0.226 0.237 810,046 0.2304 -1.59%
2001-01-19 0 0.630 0.620 0.630 0.620 0.630 1,160,000 722,220 0.6226 0.233 0.230 0.233 0.230 0.233 3,132,178 0.2306 1.61%
2001-01-18 0 0.620 0.610 0.620 0.600 0.620 810,000 496,200 0.6126 0.230 0.226 0.230 0.222 0.230 2,187,124 0.2269 3.33%
2001-01-17 0 0.600 0.590 0.600 0.590 0.610 1,016,000 610,560 0.6009 0.222 0.219 0.222 0.219 0.226 2,743,356 0.2226 -1.64%
2001-01-16 0 0.610 0.610 0.620 0.600 0.620 564,000 344,380 0.6106 0.226 0.226 0.230 0.222 0.230 1,522,886 0.2261 0.00%
2001-01-15 0 0.610 0.610 0.620 0.610 0.610 494,000 301,340 0.6100 0.226 0.226 0.230 0.226 0.226 1,333,876 0.2259 -3.17%
2001-01-12 0 0.630 0.630 0.640 0.620 0.630 706,000 439,880 0.6231 0.233 0.233 0.237 0.230 0.233 1,906,308 0.2307 3.28%
2001-01-11 0 0.610 0.600 0.610 0.600 0.640 2,442,000 1,509,140 0.6180 0.226 0.222 0.226 0.222 0.237 6,593,774 0.2289 -4.69%
2001-01-10 0 0.640 0.630 0.640 0.630 0.650 1,672,000 1,067,980 0.6387 0.237 0.233 0.237 0.233 0.241 4,514,656 0.2366 -1.54%
2001-01-09 0 0.650 0.650 0.660 0.640 0.680 2,722,000 1,806,160 0.6635 0.241 0.241 0.244 0.237 0.252 7,349,817 0.2457 -4.41%
2001-01-08 0 0.680 0.670 0.680 0.650 0.700 7,202,000 4,894,340 0.6796 0.252 0.248 0.252 0.241 0.259 19,446,504 0.2517 3.03%
2001-01-05 0 0.660 0.660 0.670 0.640 0.680 10,976,500 7,297,105 0.6648 0.244 0.244 0.248 0.237 0.252 29,638,232 0.2462 3.13%
2001-01-04 0 0.640 0.630 0.640 0.620 0.650 8,172,000 5,162,480 0.6317 0.237 0.233 0.237 0.230 0.241 22,065,653 0.2340 8.47%
2001-01-03 0 0.590 0.580 0.590 0.590 0.600 570,000 337,000 0.5912 0.219 0.215 0.219 0.219 0.222 1,539,087 0.2190 -1.67%
2001-01-02 0 0.600 0.600 0.610 0.590 0.600 882,000 528,700 0.5994 0.222 0.222 0.226 0.219 0.222 2,381,535 0.2220 1.69%
2000-12-29 0 0.590 0.590 0.600 0.580 0.600 738,000 438,440 0.5941 0.219 0.219 0.222 0.215 0.222 1,992,713 0.2200 1.72%
2000-12-28 0 0.580 0.570 0.590 0.570 0.580 130,000 75,300 0.5792 0.215 0.211 0.219 0.211 0.215 351,020 0.2145 0.00%
2000-12-27 0 0.580 0.570 0.580 0.580 0.580 269,000 156,000 0.5799 0.215 0.211 0.215 0.215 0.215 726,341 0.2148 1.75%
2000-12-22 0 0.570 0.570 0.580 0.570 0.580 294,000 168,760 0.5740 0.211 0.211 0.215 0.211 0.215 793,845 0.2126 0.00%
2000-12-21 0 0.570 0.570 0.580 0.560 0.570 574,000 326,940 0.5696 0.211 0.211 0.215 0.207 0.211 1,549,888 0.2109 0.00%
2000-12-20 0 0.570 0.570 0.580 0.560 0.580 420,000 239,300 0.5698 0.211 0.211 0.215 0.207 0.215 1,134,064 0.2110 -3.39%
2000-12-19 0 0.590 0.580 0.590 0.580 0.600 720,000 420,300 0.5838 0.219 0.215 0.219 0.215 0.222 1,944,110 0.2162 1.72%
2000-12-18 0 0.580 0.580 0.600 0.580 0.600 214,000 126,120 0.5893 0.215 0.215 0.222 0.215 0.222 577,833 0.2183 0.00%
2000-12-15 0 0.580 0.580 0.590 0.570 0.590 826,000 478,780 0.5796 0.215 0.215 0.219 0.211 0.219 2,230,327 0.2147 -1.69%
2000-12-14 0 0.590 0.590 0.600 0.590 0.600 500,000 297,300 0.5946 0.219 0.219 0.222 0.219 0.222 1,350,077 0.2202 -1.67%
2000-12-13 0 0.600 0.600 0.610 0.590 0.610 1,172,000 700,500 0.5977 0.222 0.222 0.226 0.219 0.226 3,164,580 0.2214 3.45%
2000-12-12 0 0.580 0.580 0.590 0.580 0.600 396,000 234,140 0.5913 0.215 0.215 0.219 0.215 0.222 1,069,261 0.2190 -1.69%
2000-12-11 0 0.590 0.590 0.600 0.570 0.620 1,170,000 697,420 0.5961 0.219 0.219 0.222 0.211 0.230 3,159,179 0.2208 1.72%
2000-12-08 0 0.580 0.580 0.590 0.570 0.590 2,639,000 1,529,960 0.5797 0.215 0.215 0.219 0.211 0.219 7,125,705 0.2147 0.00%
2000-12-07 0 0.580 0.580 0.590 0.570 0.630 8,011,000 4,769,390 0.5954 0.215 0.215 0.219 0.211 0.233 21,630,928 0.2205 -4.92%
2000-12-06 0 0.610 0.610 0.620 0.580 0.640 8,692,000 5,275,580 0.6069 0.226 0.226 0.230 0.215 0.237 23,469,732 0.2248 10.91%
2000-12-05 0 0.550 0.550 0.560 0.540 0.560 874,000 480,340 0.5496 0.204 0.204 0.207 0.200 0.207 2,359,934 0.2035 0.00%
2000-12-04 0 0.550 0.550 0.570 0.550 0.570 1,474,000 820,640 0.5567 0.204 0.204 0.211 0.204 0.211 3,980,026 0.2062 -1.79%
2000-12-01 0 0.560 0.550 0.570 0.540 0.570 996,000 549,460 0.5517 0.207 0.204 0.211 0.200 0.211 2,689,353 0.2043 3.70%
2000-11-30 0 0.540 0.540 0.550 0.530 0.560 887,000 480,650 0.5419 0.200 0.200 0.204 0.196 0.207 2,395,036 0.2007 -1.82%
2000-11-29 0 0.550 0.550 0.570 0.540 0.580 760,000 425,220 0.5595 0.204 0.204 0.211 0.200 0.215 2,052,116 0.2072 -9.84%
2000-11-28 0 0.610 0.600 0.610 0.580 0.610 2,287,000 1,368,150 0.5982 0.226 0.222 0.226 0.215 0.226 6,175,251 0.2216 1.67%
2000-11-27 0 0.600 0.580 0.600 0.540 0.600 2,098,000 1,190,940 0.5677 0.222 0.215 0.222 0.200 0.222 5,664,922 0.2102 15.38%
2000-11-24 0 0.520 0.520 0.530 0.520 0.580 5,780,000 3,141,780 0.5436 0.193 0.193 0.196 0.193 0.215 15,606,886 0.2013 -8.77%
2000-11-23 0 0.570 0.560 0.570 0.560 0.570 630,000 357,400 0.5673 0.211 0.207 0.211 0.207 0.211 1,701,097 0.2101 -1.72%
2000-11-22 0 0.580 0.580 0.590 0.580 0.590 291,000 168,920 0.5805 0.215 0.215 0.219 0.215 0.219 785,745 0.2150 0.00%
2000-11-21 0 0.580 0.570 0.590 0.580 0.580 140,000 81,200 0.5800 0.215 0.211 0.219 0.215 0.215 378,021 0.2148 0.00%
2000-11-20 0 0.580 0.580 0.590 0.570 0.580 450,000 259,040 0.5756 0.215 0.215 0.219 0.211 0.215 1,215,069 0.2132 0.00%
2000-11-17 0 0.580 0.580 0.590 0.580 0.580 314,000 182,120 0.5800 0.215 0.215 0.219 0.215 0.215 847,848 0.2148 -1.69%
2000-11-16 0 0.590 0.580 0.590 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2000-11-15 0 0.590 0.580 0.600 0.590 0.590 170,000 100,100 0.5888 0.219 0.215 0.222 0.219 0.219 459,026 0.2181 1.72%
2000-11-14 0 0.580 0.580 0.590 0.580 0.580 252,000 146,160 0.5800 0.215 0.215 0.219 0.215 0.215 680,439 0.2148 0.00%
2000-11-13 0 0.580 0.570 0.590 0.580 0.600 1,050,000 614,600 0.5853 0.215 0.211 0.219 0.215 0.222 2,835,161 0.2168 -3.33%
2000-11-10 0 0.600 0.600 0.610 0.600 0.610 300,000 181,700 0.6057 0.222 0.222 0.226 0.222 0.226 810,046 0.2243 0.00%
2000-11-09 0 0.600 0.600 0.610 0.600 0.610 388,000 232,820 0.6001 0.222 0.222 0.226 0.222 0.226 1,047,659 0.2222 0.00%
2000-11-08 0 0.600 0.600 0.610 0.600 0.610 700,000 420,800 0.6011 0.222 0.222 0.226 0.222 0.226 1,890,107 0.2226 0.00%
2000-11-07 0 0.600 0.600 0.610 0.600 0.610 864,000 519,400 0.6012 0.222 0.222 0.226 0.222 0.226 2,332,932 0.2226 -1.64%
2000-11-06 0 0.610 0.600 0.610 0.600 0.610 758,000 458,840 0.6053 0.226 0.222 0.226 0.222 0.226 2,046,716 0.2242 1.67%
2000-11-03 0 0.600 0.600 0.610 0.590 0.610 1,494,000 894,960 0.5990 0.222 0.222 0.226 0.219 0.226 4,034,029 0.2219 -1.64%
2000-11-02 0 0.610 0.600 0.610 0.600 0.620 430,000 262,760 0.6111 0.226 0.222 0.226 0.222 0.230 1,161,066 0.2263 -1.61%
2000-11-01 0 0.620 0.610 0.620 0.600 0.630 1,574,000 961,340 0.6108 0.230 0.226 0.230 0.222 0.233 4,250,041 0.2262 5.08%
2000-10-31 0 0.590 0.590 0.600 0.590 0.590 416,000 245,440 0.5900 0.219 0.219 0.222 0.219 0.219 1,123,264 0.2185 -1.67%
2000-10-30 0 0.600 0.590 0.610 0.580 0.600 328,000 192,520 0.5870 0.222 0.219 0.226 0.215 0.222 885,650 0.2174 1.69%
2000-10-27 0 0.590 0.580 0.600 0.590 0.600 402,000 238,800 0.5940 0.219 0.215 0.222 0.219 0.222 1,085,462 0.2200 -1.67%
2000-10-26 0 0.600 0.590 0.620 - - 0 0 - 0.222 0.219 0.230 - - 0 - 0.00%
2000-10-25 0 0.600 0.600 0.610 0.600 0.610 560,000 336,300 0.6005 0.222 0.222 0.226 0.222 0.226 1,512,086 0.2224 0.00%
2000-10-24 0 0.600 0.600 0.610 0.600 0.620 686,000 412,360 0.6011 0.222 0.222 0.226 0.222 0.230 1,852,305 0.2226 -3.23%
2000-10-23 0 0.620 0.620 0.630 0.610 0.630 294,000 182,760 0.6216 0.230 0.230 0.233 0.226 0.233 793,845 0.2302 0.00%
2000-10-20 0 0.620 0.610 0.620 0.610 0.640 1,738,000 1,077,380 0.6199 0.230 0.226 0.230 0.226 0.237 4,692,866 0.2296 5.08%
2000-10-19 0 0.590 0.570 0.590 0.550 0.590 868,000 492,660 0.5676 0.219 0.211 0.219 0.204 0.219 2,343,733 0.2102 3.51%
2000-10-18 0 0.570 0.570 0.580 0.570 0.600 1,256,000 718,780 0.5723 0.211 0.211 0.215 0.211 0.222 3,391,393 0.2119 -6.56%
2000-10-17 0 0.610 0.610 0.620 0.610 0.640 888,000 547,780 0.6169 0.226 0.226 0.230 0.226 0.237 2,397,736 0.2285 -1.61%
2000-10-16 0 0.620 0.620 0.630 0.620 0.660 1,204,000 767,860 0.6378 0.230 0.230 0.233 0.230 0.244 3,250,985 0.2362 0.00%
2000-10-13 0 0.620 0.620 0.630 0.600 0.640 2,804,000 1,734,340 0.6185 0.230 0.230 0.233 0.222 0.237 7,571,230 0.2291 -8.82%
2000-10-12 0 0.680 0.670 0.680 0.660 0.680 768,000 509,960 0.6640 0.252 0.248 0.252 0.244 0.252 2,073,718 0.2459 1.49%
2000-10-11 0 0.670 0.670 0.680 0.660 0.690 904,000 613,260 0.6784 0.248 0.248 0.252 0.244 0.256 2,440,939 0.2512 -2.90%
2000-10-10 0 0.690 0.690 0.700 0.680 0.690 459,000 316,190 0.6889 0.256 0.256 0.259 0.252 0.256 1,239,370 0.2551 0.00%
2000-10-09 0 0.690 0.690 0.700 0.690 0.710 658,000 461,500 0.7014 0.256 0.256 0.259 0.256 0.263 1,776,701 0.2598 -4.17%
2000-10-05 0 0.720 0.720 0.730 0.720 0.740 1,090,000 792,000 0.7266 0.267 0.267 0.270 0.267 0.274 2,943,167 0.2691 0.00%
2000-10-04 0 0.720 0.720 0.730 0.700 0.730 1,010,000 716,360 0.7093 0.267 0.267 0.270 0.259 0.270 2,727,155 0.2627 1.41%
2000-10-03 0 0.720 0.710 0.740 0.710 0.720 682,000 487,820 0.7153 0.263 0.259 0.270 0.259 0.263 1,867,441 0.2612 -1.37%
2000-09-29 0 0.730 0.730 0.740 0.720 0.740 1,686,000 1,225,400 0.7268 0.267 0.267 0.270 0.263 0.270 4,616,578 0.2654 2.82%
2000-09-28 0 0.710 0.700 0.710 0.700 0.720 1,330,000 942,940 0.7090 0.259 0.256 0.259 0.256 0.263 3,641,784 0.2589 0.00%
2000-09-27 0 0.710 0.700 0.710 0.650 0.730 1,022,000 707,220 0.6920 0.259 0.256 0.259 0.237 0.267 2,798,424 0.2527 2.90%
2000-09-26 0 0.690 0.680 0.690 0.680 0.690 531,000 362,030 0.6818 0.252 0.248 0.252 0.248 0.252 1,453,975 0.2490 0.00%
2000-09-25 0 0.690 0.690 0.710 0.680 0.710 2,404,000 1,663,320 0.6919 0.252 0.252 0.259 0.248 0.259 6,582,593 0.2527 4.55%
2000-09-22 0 0.660 0.660 0.670 0.650 0.670 3,158,000 2,085,180 0.6603 0.241 0.241 0.245 0.237 0.245 8,647,184 0.2411 -1.49%
2000-09-21 0 0.670 0.670 0.690 0.670 0.700 1,350,000 927,780 0.6872 0.245 0.245 0.252 0.245 0.256 3,696,548 0.2510 -5.63%
2000-09-20 0 0.710 0.710 0.720 0.710 0.730 2,383,000 1,714,430 0.7194 0.259 0.259 0.263 0.259 0.267 6,525,092 0.2627 0.00%
2000-09-19 0 0.710 0.700 0.720 0.680 0.720 4,086,000 2,880,580 0.7050 0.259 0.256 0.263 0.248 0.263 11,188,218 0.2575 -4.05%
2000-09-18 0 0.740 0.710 0.750 0.710 0.800 2,830,000 2,122,500 0.7500 0.270 0.259 0.274 0.259 0.292 7,749,060 0.2739 -6.33%
2000-09-15 0 0.790 0.770 0.800 0.780 0.800 3,744,000 2,940,440 0.7854 0.289 0.281 0.292 0.285 0.292 10,251,759 0.2868 0.00%
2000-09-14 0 0.790 0.780 0.800 0.750 0.800 3,782,000 2,959,180 0.7824 0.289 0.285 0.292 0.274 0.292 10,355,810 0.2858 3.95%
2000-09-12 0 0.760 0.760 0.770 0.760 0.790 2,746,000 2,111,480 0.7689 0.278 0.278 0.281 0.278 0.289 7,519,052 0.2808 -5.00%
2000-09-11 0 0.800 0.800 0.810 0.800 0.840 3,562,000 2,884,400 0.8098 0.292 0.292 0.296 0.292 0.307 9,753,410 0.2957 -5.88%
2000-09-08 0 0.850 0.840 0.850 0.840 0.890 2,348,000 2,009,280 0.8557 0.310 0.307 0.310 0.307 0.325 6,429,255 0.3125 -2.30%
2000-09-07 0 0.870 0.860 0.870 0.860 0.900 4,365,000 3,849,750 0.8820 0.318 0.314 0.318 0.314 0.329 11,952,171 0.3221 -1.14%
2000-09-06 0 0.880 0.880 0.890 0.880 0.930 4,920,000 4,393,680 0.8930 0.321 0.321 0.325 0.321 0.340 13,471,863 0.3261 -5.38%
2000-09-05 0 0.930 0.910 0.930 0.890 0.940 14,962,000 13,761,060 0.9197 0.340 0.332 0.340 0.325 0.343 40,968,703 0.3359 2.20%
2000-09-04 0 0.910 0.900 0.910 0.890 0.930 6,763,000 6,126,370 0.9059 0.332 0.329 0.332 0.325 0.340 18,518,336 0.3308 2.25%
2000-09-01 0 0.890 0.880 0.890 0.870 0.940 7,062,000 6,303,180 0.8925 0.325 0.321 0.325 0.318 0.343 19,337,053 0.3260 -3.26%
2000-08-31 0 0.920 0.920 0.930 0.860 0.940 20,864,000 18,843,480 0.9032 0.336 0.336 0.340 0.314 0.343 57,129,463 0.3298 6.98%
2000-08-30 0 0.860 0.850 0.860 0.840 0.870 7,970,000 6,811,160 0.8546 0.314 0.310 0.314 0.307 0.318 21,823,323 0.3121 3.61%
2000-08-29 0 0.830 0.820 0.840 0.800 0.840 3,266,000 2,708,100 0.8292 0.303 0.299 0.307 0.292 0.307 8,942,908 0.3028 2.47%
2000-08-28 0 0.810 0.800 0.810 0.800 0.810 676,000 545,400 0.8068 0.296 0.292 0.296 0.292 0.296 1,851,012 0.2946 1.25%
2000-08-25 0 0.800 0.790 0.800 0.780 0.820 3,854,000 3,062,260 0.7946 0.292 0.289 0.292 0.285 0.299 10,552,960 0.2902 0.00%
2000-08-24 0 0.800 0.790 0.800 0.790 0.840 2,730,000 2,216,100 0.8118 0.292 0.289 0.292 0.289 0.307 7,475,241 0.2965 -4.76%
2000-08-23 0 0.840 0.830 0.840 0.820 0.880 4,722,000 3,988,280 0.8446 0.307 0.303 0.307 0.299 0.321 12,929,703 0.3085 -3.45%
2000-08-22 0 0.870 0.870 0.880 0.860 0.910 6,920,000 6,121,540 0.8846 0.318 0.318 0.321 0.314 0.332 18,948,231 0.3231 1.16%
2000-08-21 0 0.860 0.850 0.870 0.860 0.890 3,298,000 2,876,060 0.8721 0.314 0.310 0.318 0.314 0.325 9,030,530 0.3185 0.00%
2000-08-18 0 0.860 0.850 0.860 0.840 0.880 6,244,000 5,354,540 0.8575 0.314 0.310 0.314 0.307 0.321 17,097,218 0.3132 -2.27%
2000-08-17 0 0.880 0.860 0.880 0.860 0.920 25,634,000 22,865,500 0.8920 0.321 0.314 0.321 0.314 0.336 70,190,599 0.3258 -1.12%
2000-08-16 0 0.890 0.890 0.900 0.760 0.900 59,843,000 49,678,180 0.8301 0.325 0.325 0.329 0.278 0.329 163,861,122 0.3032 17.11%
2000-08-15 0 0.760 0.750 0.760 0.720 0.770 17,734,000 13,319,080 0.7510 0.278 0.274 0.278 0.263 0.281 48,558,948 0.2743 7.04%
2000-08-14 0 0.710 0.700 0.710 0.700 0.740 3,384,000 2,426,500 0.7171 0.259 0.256 0.259 0.256 0.270 9,266,013 0.2619 2.90%
2000-08-11 0 0.690 0.690 0.700 0.680 0.700 1,350,000 929,880 0.6888 0.252 0.252 0.256 0.248 0.256 3,696,548 0.2516 -2.82%
2000-08-10 0 0.710 0.710 0.720 0.690 0.720 4,114,000 2,894,180 0.7035 0.259 0.259 0.263 0.252 0.263 11,264,887 0.2569 5.97%
2000-08-09 0 0.670 0.670 0.680 0.660 0.680 641,000 429,930 0.6707 0.245 0.245 0.248 0.241 0.248 1,755,176 0.2449 -1.47%
2000-08-08 0 0.680 0.660 0.680 0.660 0.680 1,392,000 934,500 0.6713 0.248 0.241 0.248 0.241 0.248 3,811,552 0.2452 -1.45%
2000-08-07 0 0.690 0.680 0.700 0.670 0.700 3,644,000 2,479,800 0.6805 0.252 0.248 0.256 0.245 0.256 9,977,941 0.2485 2.99%
2000-08-04 0 0.670 0.660 0.670 0.660 0.690 2,594,000 1,724,240 0.6647 0.245 0.241 0.245 0.241 0.252 7,102,848 0.2428 3.08%
2000-08-03 0 0.650 0.650 0.670 0.650 0.660 1,336,000 880,620 0.6591 0.237 0.237 0.245 0.237 0.241 3,658,213 0.2407 0.00%
2000-08-02 0 0.650 0.650 0.660 0.630 0.650 780,000 503,660 0.6457 0.237 0.237 0.241 0.230 0.237 2,135,783 0.2358 1.56%
2000-08-01 0 0.640 0.640 0.650 0.640 0.660 1,386,000 893,500 0.6447 0.234 0.234 0.237 0.234 0.241 3,795,122 0.2354 -1.54%
2000-07-31 0 0.650 0.640 0.650 0.640 0.660 3,368,000 2,179,300 0.6471 0.237 0.234 0.237 0.234 0.241 9,222,202 0.2363 -1.52%
2000-07-28 0 0.660 0.660 0.670 0.650 0.720 5,818,000 3,895,220 0.6695 0.241 0.241 0.245 0.237 0.263 15,930,752 0.2445 -7.04%
2000-07-27 0 0.710 0.700 0.720 0.700 0.720 1,984,000 1,419,120 0.7153 0.259 0.256 0.263 0.256 0.263 5,432,556 0.2612 -1.39%
2000-07-26 0 0.720 0.710 0.720 0.710 0.730 2,268,000 1,639,660 0.7230 0.263 0.259 0.263 0.259 0.267 6,210,200 0.2640 2.86%
2000-07-25 0 0.700 0.700 0.710 0.700 0.730 1,058,000 746,200 0.7053 0.256 0.256 0.259 0.256 0.267 2,896,998 0.2576 0.00%
2000-07-24 0 0.700 0.700 0.710 0.700 0.730 1,308,000 928,820 0.7101 0.256 0.256 0.259 0.256 0.267 3,581,544 0.2593 -2.78%
2000-07-21 0 0.720 0.710 0.720 0.710 0.730 2,158,000 1,545,540 0.7162 0.263 0.259 0.263 0.259 0.267 5,909,000 0.2616 0.00%
2000-07-20 0 0.720 0.710 0.730 0.680 0.720 2,028,000 1,425,520 0.7029 0.263 0.259 0.267 0.248 0.263 5,553,036 0.2567 2.86%
2000-07-19 0 0.700 0.680 0.700 0.680 0.700 370,000 253,900 0.6862 0.256 0.248 0.256 0.248 0.256 1,013,128 0.2506 0.00%
2000-07-18 0 0.700 0.690 0.700 0.690 0.700 628,000 438,900 0.6989 0.256 0.252 0.256 0.252 0.256 1,719,579 0.2552 -1.41%
2000-07-17 0 0.710 0.700 0.710 0.700 0.720 1,938,000 1,378,260 0.7112 0.259 0.256 0.259 0.256 0.263 5,306,600 0.2597 0.00%
2000-07-14 0 0.710 0.700 0.710 0.690 0.740 4,822,000 3,435,800 0.7125 0.259 0.256 0.259 0.252 0.270 13,203,521 0.2602 2.90%
2000-07-13 0 0.690 0.690 0.700 0.680 0.730 4,708,000 3,288,300 0.6984 0.252 0.252 0.256 0.248 0.267 12,891,368 0.2551 -5.48%
2000-07-12 0 0.730 0.730 0.740 0.730 0.780 2,762,000 2,047,880 0.7414 0.267 0.267 0.270 0.267 0.285 7,562,863 0.2708 -3.95%
2000-07-11 0 0.760 0.750 0.760 0.700 0.770 7,924,000 5,891,820 0.7435 0.278 0.274 0.278 0.256 0.281 21,697,367 0.2715 2.70%
2000-07-10 0 0.740 0.720 0.740 0.700 0.750 12,164,000 8,876,580 0.7297 0.270 0.263 0.270 0.256 0.274 33,307,265 0.2665 7.25%
2000-07-07 0 0.690 0.670 0.690 0.660 0.690 3,989,000 2,700,700 0.6770 0.252 0.245 0.252 0.241 0.252 10,922,614 0.2473 2.99%
2000-07-06 0 0.670 0.670 0.680 0.650 0.700 7,464,000 5,069,800 0.6792 0.245 0.245 0.248 0.237 0.256 20,437,802 0.2481 4.69%
2000-07-05 0 0.640 0.630 0.640 0.630 0.650 3,770,000 2,409,480 0.6391 0.234 0.230 0.234 0.230 0.237 10,322,952 0.2334 0.00%
2000-07-04 0 0.640 0.630 0.640 0.630 0.650 2,496,000 1,599,520 0.6408 0.234 0.230 0.234 0.230 0.237 6,834,506 0.2340 0.00%
2000-07-03 0 0.640 0.640 0.650 0.630 0.690 9,428,000 6,218,780 0.6596 0.234 0.234 0.237 0.230 0.252 25,815,595 0.2409 1.59%
2000-06-30 0 0.630 0.610 0.630 0.580 0.640 3,886,000 2,384,160 0.6135 0.230 0.223 0.230 0.212 0.234 10,640,581 0.2241 6.78%
2000-06-29 0 0.590 0.590 0.600 0.590 0.640 4,720,000 2,863,980 0.6068 0.215 0.215 0.219 0.215 0.234 12,924,227 0.2216 -6.35%
2000-06-28 0 0.630 0.630 0.650 0.600 0.650 2,596,000 1,631,420 0.6284 0.230 0.230 0.237 0.219 0.237 7,108,325 0.2295 -1.56%
2000-06-27 0 0.640 0.630 0.640 0.620 0.640 1,116,000 705,420 0.6321 0.234 0.230 0.234 0.226 0.234 3,055,813 0.2308 3.23%
2000-06-26 0 0.620 0.630 0.640 0.620 0.650 1,820,000 1,143,340 0.6282 0.226 0.230 0.234 0.226 0.237 4,983,494 0.2294 -6.06%
2000-06-23 0 0.660 0.660 0.670 0.650 0.680 1,424,000 946,060 0.6644 0.241 0.241 0.245 0.237 0.248 3,899,173 0.2426 0.00%
2000-06-22 0 0.660 0.660 0.670 0.650 0.670 2,214,000 1,479,480 0.6682 0.241 0.241 0.245 0.237 0.245 6,062,339 0.2440 -4.35%
2000-06-21 0 0.690 0.680 0.690 0.650 0.710 3,350,000 2,282,960 0.6815 0.252 0.248 0.252 0.237 0.259 9,172,915 0.2489 2.99%
2000-06-20 0 0.670 0.670 0.680 0.670 0.770 6,102,000 4,241,540 0.6951 0.245 0.245 0.248 0.245 0.281 16,708,396 0.2539 -9.46%
2000-06-19 0 0.740 0.730 0.740 0.730 0.790 17,270,000 13,046,140 0.7554 0.270 0.267 0.270 0.267 0.289 47,288,431 0.2759 -3.90%
2000-06-16 0 0.770 0.760 0.770 0.620 0.780 20,730,000 14,955,540 0.7214 0.281 0.278 0.281 0.226 0.285 56,762,546 0.2635 24.19%
2000-06-15 0 0.620 0.620 0.630 0.620 0.630 1,694,000 1,066,720 0.6297 0.226 0.226 0.230 0.226 0.230 4,638,483 0.2300 1.64%
2000-06-14 0 0.610 0.610 0.620 0.610 0.650 808,000 503,060 0.6226 0.223 0.223 0.226 0.223 0.237 2,212,452 0.2274 -1.61%
2000-06-13 0 0.620 0.610 0.620 0.610 0.650 1,614,000 1,021,000 0.6326 0.226 0.223 0.226 0.223 0.237 4,419,428 0.2310 1.64%
2000-06-12 0 0.610 0.610 0.620 0.600 0.630 786,000 483,700 0.6154 0.223 0.223 0.226 0.219 0.230 2,152,212 0.2247 5.17%
2000-06-09 0 0.580 0.570 0.580 0.560 0.590 522,000 300,560 0.5758 0.212 0.208 0.212 0.205 0.215 1,429,332 0.2103 0.00%
2000-06-08 0 0.580 0.570 0.580 0.580 0.590 640,000 373,280 0.5833 0.212 0.208 0.212 0.212 0.215 1,752,438 0.2130 -1.69%
2000-06-07 0 0.590 0.590 0.600 0.580 0.620 986,000 589,020 0.5974 0.215 0.215 0.219 0.212 0.226 2,699,849 0.2182 1.72%
2000-06-05 0 0.580 0.580 0.590 0.570 0.610 2,088,000 1,219,940 0.5843 0.212 0.212 0.215 0.208 0.223 5,717,327 0.2134 0.00%
2000-06-02 0 0.580 0.570 0.600 0.540 0.590 1,718,000 981,000 0.5710 0.212 0.208 0.219 0.197 0.215 4,704,199 0.2085 3.57%
2000-06-01 0 0.560 0.550 0.560 0.510 0.570 844,000 452,920 0.5366 0.205 0.201 0.205 0.186 0.208 2,311,027 0.1960 7.69%
2000-05-31 0 0.520 0.520 0.530 0.500 0.520 472,000 239,740 0.5079 0.190 0.190 0.194 0.183 0.190 1,292,423 0.1855 7.22%
2000-05-30 0 0.485 0.480 0.485 0.480 0.490 802,000 386,420 0.4818 0.177 0.175 0.177 0.175 0.179 2,196,023 0.1760 -1.02%
2000-05-29 0 0.490 0.490 0.495 0.480 0.500 1,194,000 578,440 0.4845 0.179 0.179 0.181 0.175 0.183 3,269,391 0.1769 -2.00%
2000-05-26 0 0.500 0.500 0.510 0.500 0.560 2,664,000 1,374,860 0.5161 0.183 0.183 0.186 0.183 0.205 7,294,521 0.1885 -12.28%
2000-05-25 0 0.570 0.570 0.580 0.570 0.610 1,734,000 1,009,780 0.5823 0.208 0.208 0.212 0.208 0.223 4,748,010 0.2127 -6.56%
2000-05-24 0 0.610 0.580 0.610 0.580 0.640 1,874,000 1,147,380 0.6123 0.223 0.212 0.223 0.212 0.234 5,131,356 0.2236 -6.15%
2000-05-23 0 0.650 0.640 0.660 0.640 0.670 946,000 611,340 0.6462 0.237 0.234 0.241 0.234 0.245 2,590,322 0.2360 0.00%
2000-05-22 0 0.650 0.650 0.660 0.640 0.660 710,000 462,080 0.6508 0.237 0.237 0.241 0.234 0.241 1,944,110 0.2377 -1.52%
2000-05-19 0 0.660 0.650 0.660 0.660 0.680 4,344,000 2,911,170 0.6702 0.241 0.237 0.241 0.241 0.248 11,894,670 0.2447 -1.49%
2000-05-18 0 0.670 0.660 0.670 0.640 0.670 1,338,000 873,660 0.6530 0.245 0.241 0.245 0.234 0.245 3,663,690 0.2385 1.52%
2000-05-17 0 0.660 0.650 0.670 0.650 0.670 1,232,000 812,920 0.6598 0.241 0.237 0.245 0.237 0.245 3,373,442 0.2410 0.00%
2000-05-16 0 0.660 0.660 0.670 0.650 0.660 670,000 440,160 0.6570 0.241 0.241 0.245 0.237 0.241 1,834,583 0.2399 1.54%
2000-05-15 0 0.650 0.650 0.660 0.640 0.670 806,000 527,220 0.6541 0.237 0.237 0.241 0.234 0.245 2,206,976 0.2389 0.00%
2000-05-12 0 0.650 0.650 0.660 0.650 0.670 566,000 372,160 0.6575 0.237 0.237 0.241 0.237 0.245 1,549,812 0.2401 1.56%
2000-05-10 0 0.640 0.640 0.660 0.640 0.660 742,000 482,540 0.6503 0.234 0.234 0.241 0.234 0.241 2,031,732 0.2375 -4.48%
2000-05-09 0 0.670 0.660 0.680 0.650 0.670 1,316,000 861,100 0.6543 0.245 0.241 0.248 0.237 0.245 3,603,450 0.2390 1.52%
2000-05-08 0 0.660 0.660 0.670 0.650 0.710 2,758,000 1,880,900 0.6820 0.241 0.241 0.245 0.237 0.259 7,551,910 0.2491 -5.71%
2000-05-05 0 0.700 0.700 0.720 0.650 0.720 4,504,000 3,102,740 0.6889 0.256 0.256 0.263 0.237 0.263 12,332,779 0.2516 4.48%
2000-05-04 0 0.670 0.650 0.680 0.650 0.680 4,158,000 2,769,800 0.6661 0.245 0.237 0.248 0.237 0.248 11,385,367 0.2433 -1.47%
2000-05-03 0 0.680 0.670 0.690 0.670 0.690 2,646,000 1,796,300 0.6789 0.248 0.245 0.252 0.245 0.252 7,245,234 0.2479 -1.45%
2000-05-02 0 0.690 0.690 0.700 0.690 0.710 1,820,000 1,265,120 0.6951 0.252 0.252 0.256 0.252 0.259 4,983,494 0.2539 -1.43%
2000-04-28 0 0.700 0.690 0.700 0.680 0.700 2,576,000 1,770,880 0.6875 0.256 0.252 0.256 0.248 0.256 7,053,561 0.2511 2.94%
2000-04-27 0 0.680 0.680 0.690 0.680 0.700 1,992,000 1,378,380 0.6920 0.248 0.248 0.252 0.248 0.256 5,454,462 0.2527 -1.45%
2000-04-26 0 0.690 0.690 0.700 0.690 0.730 3,544,000 2,476,240 0.6987 0.252 0.252 0.256 0.252 0.267 9,704,123 0.2552 -2.82%
2000-04-25 0 0.710 0.710 0.720 0.700 0.730 2,769,000 1,982,000 0.7158 0.259 0.259 0.263 0.256 0.267 7,582,030 0.2614 -4.05%
2000-04-20 0 0.740 0.730 0.740 0.690 0.740 5,062,000 3,635,200 0.7181 0.270 0.267 0.270 0.252 0.270 13,860,685 0.2623 4.23%
2000-04-19 0 0.710 0.700 0.710 0.700 0.740 5,132,000 3,690,900 0.7192 0.259 0.256 0.259 0.256 0.270 14,052,358 0.2627 0.00%
2000-04-18 0 0.710 0.710 0.720 0.700 0.760 9,006,000 6,498,420 0.7216 0.259 0.259 0.263 0.256 0.278 24,660,082 0.2635 1.43%
2000-04-17 0 0.700 0.700 0.710 0.690 0.770 16,886,000 11,964,380 0.7085 0.256 0.256 0.259 0.252 0.281 46,236,968 0.2588 -15.66%
2000-04-14 0 0.830 0.820 0.840 0.780 0.940 8,380,000 7,017,300 0.8374 0.303 0.299 0.307 0.285 0.343 22,945,979 0.3058 -3.49%
2000-04-13 0 0.860 0.860 0.870 0.850 1.060 28,144,000 27,185,760 0.9660 0.314 0.314 0.318 0.310 0.387 77,063,439 0.3528 -10.88%
2000-04-12 1 0.965 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2000-04-11 1 0.965 - - - - 0 0 - 0.352 - - - - 0 - -0.00%
2000-04-10 1 0.980 0.970 0.990 0.920 1.000 16,439,000 15,950,900 0.9703 0.352 0.349 0.356 0.331 0.360 45,712,684 0.3489 6.52%
2000-04-07 0 0.920 0.910 0.920 0.800 0.950 27,246,000 24,453,300 0.8975 0.331 0.327 0.331 0.288 0.342 75,764,207 0.3228 21.05%
2000-04-06 0 0.760 0.760 0.770 0.700 0.910 24,230,000 19,051,720 0.7863 0.273 0.273 0.277 0.252 0.327 67,377,477 0.2828 -17.39%
2000-04-05 0 0.920 0.910 0.930 0.880 1.080 38,347,000 37,685,790 0.9828 0.331 0.327 0.334 0.316 0.388 106,633,269 0.3534 -8.00%
2000-04-03 0 1.000 1.000 1.010 0.900 1.010 27,240,000 26,123,520 0.9590 0.360 0.360 0.363 0.324 0.363 75,747,522 0.3449 12.36%
2000-03-31 0 0.890 0.880 0.890 0.890 0.910 5,922,000 5,343,340 0.9023 0.320 0.316 0.320 0.320 0.327 16,467,578 0.3245 -1.11%
2000-03-30 0 0.900 0.900 0.910 0.890 0.910 3,996,000 3,611,720 0.9038 0.324 0.324 0.327 0.320 0.327 11,111,861 0.3250 1.12%
2000-03-29 0 0.890 0.890 0.900 0.870 0.910 6,662,000 5,948,340 0.8929 0.320 0.320 0.324 0.313 0.327 18,525,330 0.3211 2.30%
2000-03-28 0 0.870 0.860 0.870 0.870 0.920 3,606,000 3,185,040 0.8833 0.313 0.309 0.313 0.313 0.331 10,027,370 0.3176 -5.43%
2000-03-27 0 0.920 0.910 0.930 0.890 0.970 10,546,000 9,790,800 0.9284 0.331 0.327 0.334 0.320 0.349 29,325,748 0.3339 2.22%
2000-03-24 0 0.900 0.890 0.900 0.890 0.930 4,699,000 4,223,560 0.8988 0.324 0.320 0.324 0.320 0.334 13,066,726 0.3232 1.12%
2000-03-23 0 0.890 0.880 0.900 0.870 0.910 4,914,000 4,380,180 0.8914 0.320 0.316 0.324 0.313 0.327 13,664,586 0.3205 1.14%
2000-03-22 0 0.880 0.880 0.890 0.850 0.930 7,290,000 6,532,240 0.8961 0.316 0.316 0.320 0.306 0.334 20,271,639 0.3222 3.53%
2000-03-21 0 0.850 0.850 0.860 0.850 0.930 5,930,000 5,185,040 0.8744 0.306 0.306 0.309 0.306 0.334 16,489,824 0.3144 -5.56%
2000-03-20 0 0.900 0.890 0.900 0.840 0.920 7,198,000 6,398,120 0.8889 0.324 0.320 0.324 0.302 0.331 20,015,810 0.3197 2.27%
2000-03-17 0 0.880 0.880 0.890 0.860 0.890 4,216,000 3,690,000 0.8752 0.316 0.316 0.320 0.309 0.320 11,723,625 0.3147 4.76%
2000-03-16 0 0.840 0.830 0.840 0.830 0.940 7,052,000 6,245,060 0.8856 0.302 0.298 0.302 0.298 0.338 19,609,821 0.3185 -3.45%
2000-03-15 0 0.870 0.860 0.870 0.840 0.940 6,964,000 6,234,460 0.8952 0.313 0.309 0.313 0.302 0.338 19,365,115 0.3219 -1.14%
2000-03-14 0 0.880 0.870 0.880 0.840 0.950 10,435,000 9,230,620 0.8846 0.316 0.313 0.316 0.302 0.342 29,017,085 0.3181 -3.30%
2000-03-13 0 0.910 0.900 0.920 0.820 0.940 20,490,799 17,672,774 0.8625 0.327 0.324 0.331 0.295 0.338 56,979,708 0.3102 13.75%
2000-03-10 0 0.800 0.800 0.820 0.740 0.830 10,186,000 7,986,120 0.7840 0.288 0.288 0.295 0.266 0.298 28,324,679 0.2819 12.68%
2000-03-09 0 0.710 0.710 0.720 0.710 0.740 1,624,000 1,170,040 0.7205 0.255 0.255 0.259 0.255 0.266 4,515,932 0.2591 -4.05%
2000-03-08 0 0.740 0.720 0.750 0.700 0.740 5,108,000 3,660,680 0.7167 0.266 0.259 0.270 0.252 0.266 14,204,051 0.2577 -1.33%
2000-03-07 0 0.750 0.760 0.770 0.700 0.760 2,644,000 1,895,480 0.7169 0.270 0.273 0.277 0.252 0.273 7,352,293 0.2578 2.74%
2000-03-06 0 0.730 0.730 0.740 0.720 0.750 1,798,000 1,316,140 0.7320 0.263 0.263 0.266 0.259 0.270 4,999,781 0.2632 1.39%
2000-03-03 0 0.720 0.710 0.720 0.710 0.740 2,835,000 2,049,180 0.7228 0.259 0.255 0.259 0.255 0.266 7,883,415 0.2599 0.00%
2000-03-02 0 0.720 0.720 0.730 0.700 0.750 2,096,000 1,512,140 0.7214 0.259 0.259 0.263 0.252 0.270 5,828,444 0.2594 -4.00%
2000-03-01 0 0.750 0.740 0.760 0.720 0.780 1,544,000 1,170,640 0.7582 0.270 0.266 0.273 0.259 0.281 4,293,472 0.2727 -3.85%
2000-02-29 0 0.780 0.770 0.780 0.750 0.780 1,612,000 1,244,160 0.7718 0.281 0.277 0.281 0.270 0.281 4,482,563 0.2776 5.41%
2000-02-28 0 0.740 0.740 0.750 0.720 0.780 2,134,000 1,569,160 0.7353 0.266 0.266 0.270 0.259 0.281 5,934,112 0.2644 -5.13%
2000-02-25 0 0.780 0.770 0.780 0.760 0.820 7,726,000 6,006,840 0.7775 0.281 0.277 0.281 0.273 0.295 21,484,044 0.2796 -4.88%
2000-02-24 0 0.820 0.810 0.820 0.800 0.850 3,895,000 3,210,360 0.8242 0.295 0.291 0.295 0.288 0.306 10,831,006 0.2964 -2.38%
2000-02-23 0 0.840 0.840 0.850 0.830 0.870 2,448,000 2,077,340 0.8486 0.302 0.302 0.306 0.298 0.313 6,807,266 0.3052 0.00%
2000-02-22 0 0.840 0.830 0.850 0.780 0.870 8,818,000 7,354,720 0.8341 0.302 0.298 0.306 0.281 0.313 24,520,619 0.2999 -1.18%
2000-02-21 0 0.850 0.850 0.860 0.840 0.890 9,784,000 8,451,900 0.8638 0.306 0.306 0.309 0.302 0.320 27,206,819 0.3107 -8.60%
2000-02-18 0 0.930 0.920 0.930 0.910 1.050 15,104,000 14,578,900 0.9652 0.334 0.331 0.334 0.327 0.378 42,000,388 0.3471 -7.92%
2000-02-17 0 1.010 1.010 1.020 0.990 1.120 27,430,000 28,629,120 1.0437 0.363 0.363 0.367 0.356 0.403 76,275,864 0.3753 2.02%
2000-02-16 0 0.990 1.000 1.010 0.860 1.070 27,360,000 27,036,660 0.9882 0.356 0.360 0.363 0.309 0.385 76,081,212 0.3554 15.12%
2000-02-15 0 0.860 0.850 0.860 0.850 0.900 6,752,000 5,882,120 0.8712 0.309 0.306 0.309 0.306 0.324 18,775,597 0.3133 1.18%
2000-02-14 0 0.850 0.840 0.850 0.840 0.910 4,979,000 4,261,440 0.8559 0.306 0.302 0.306 0.302 0.327 13,845,335 0.3078 0.00%
2000-02-11 0 0.850 0.840 0.850 0.840 0.900 2,923,000 2,515,520 0.8606 0.306 0.302 0.306 0.302 0.324 8,128,121 0.3095 -1.16%
2000-02-10 0 0.860 0.860 0.870 0.840 0.880 3,294,000 2,833,960 0.8603 0.309 0.309 0.313 0.302 0.316 9,159,777 0.3094 0.00%
2000-02-09 0 0.860 0.850 0.860 0.860 0.920 4,881,000 4,300,830 0.8811 0.309 0.306 0.309 0.309 0.331 13,572,821 0.3169 -4.44%
2000-02-08 0 0.900 0.900 0.910 0.900 0.930 1,866,000 1,705,720 0.9141 0.324 0.324 0.327 0.324 0.334 5,188,872 0.3287 -3.23%
2000-02-03 0 0.930 0.930 0.940 0.920 0.950 4,473,000 4,188,240 0.9363 0.334 0.334 0.338 0.331 0.342 12,438,277 0.3367 1.09%
2000-02-02 0 0.920 0.920 0.930 0.900 0.950 12,136,000 11,299,820 0.9311 0.331 0.331 0.334 0.324 0.342 33,747,134 0.3348 4.55%
2000-02-01 0 0.880 0.870 0.880 0.850 0.880 5,425,000 4,679,240 0.8625 0.316 0.313 0.316 0.306 0.316 15,085,547 0.3102 1.15%
2000-01-31 0 0.870 0.860 0.870 0.850 0.890 1,626,000 1,402,840 0.8628 0.313 0.309 0.313 0.306 0.320 4,521,493 0.3103 -1.14%
2000-01-28 0 0.880 0.880 0.890 0.870 0.910 2,810,000 2,499,340 0.8894 0.316 0.316 0.320 0.313 0.327 7,813,896 0.3199 -3.30%
2000-01-27 0 0.910 0.910 0.920 0.890 0.920 2,852,000 2,593,380 0.9093 0.327 0.327 0.331 0.320 0.331 7,930,688 0.3270 0.00%
2000-01-26 0 0.910 0.900 0.920 0.900 0.930 4,240,000 3,872,980 0.9134 0.327 0.324 0.331 0.324 0.334 11,790,363 0.3285 0.00%
2000-01-25 0 0.910 0.890 0.910 0.880 0.910 2,672,000 2,387,660 0.8936 0.327 0.320 0.327 0.316 0.327 7,430,153 0.3213 0.00%
2000-01-24 0 0.910 0.890 0.910 0.860 0.920 4,820,000 4,286,880 0.8894 0.327 0.320 0.327 0.309 0.331 13,403,196 0.3198 5.81%
2000-01-21 0 0.860 0.850 0.860 0.850 0.880 2,560,000 2,215,040 0.8653 0.309 0.306 0.309 0.306 0.316 7,118,710 0.3112 0.00%
2000-01-20 0 0.860 0.860 0.870 0.860 0.900 2,142,000 1,882,580 0.8789 0.309 0.309 0.313 0.309 0.324 5,956,358 0.3161 -3.37%
2000-01-19 0 0.890 0.890 0.900 0.870 0.910 2,965,000 2,637,960 0.8897 0.320 0.320 0.324 0.313 0.327 8,244,912 0.3200 -2.20%
2000-01-18 0 0.910 0.900 0.910 0.880 0.920 2,848,000 2,586,020 0.9080 0.327 0.324 0.327 0.316 0.331 7,919,565 0.3265 1.11%
2000-01-17 0 0.900 0.900 0.920 0.900 0.960 2,856,000 2,642,760 0.9253 0.324 0.324 0.331 0.324 0.345 7,941,811 0.3328 -6.25%
2000-01-14 0 0.960 0.950 0.960 0.910 1.030 9,034,000 8,609,980 0.9531 0.345 0.342 0.345 0.327 0.370 25,121,260 0.3427 -3.03%
2000-01-13 0 0.990 0.990 1.000 0.940 1.000 5,594,000 5,376,680 0.9612 0.356 0.356 0.360 0.338 0.360 15,555,493 0.3456 5.32%
2000-01-12 0 0.940 0.930 0.950 0.930 0.970 5,278,000 4,975,160 0.9426 0.338 0.334 0.342 0.334 0.349 14,676,778 0.3390 -3.09%
2000-01-11 0 0.970 0.960 0.970 0.950 1.060 14,957,000 14,653,220 0.9797 0.349 0.345 0.349 0.342 0.381 41,591,619 0.3523 5.43%
2000-01-10 0 0.920 0.920 0.930 0.900 1.000 13,384,000 12,742,780 0.9521 0.331 0.331 0.334 0.324 0.360 37,217,505 0.3424 4.55%
2000-01-07 0 0.880 0.850 0.880 0.840 0.890 7,890,000 6,756,320 0.8563 0.316 0.306 0.316 0.302 0.320 21,940,086 0.3079 6.02%
2000-01-06 0 0.830 0.800 0.830 0.790 0.950 11,062,000 9,485,500 0.8575 0.298 0.288 0.298 0.284 0.342 30,760,613 0.3084 -10.75%
2000-01-05 0 0.930 0.920 0.930 0.920 1.000 9,796,000 9,249,000 0.9442 0.334 0.331 0.334 0.331 0.360 27,240,188 0.3395 -12.26%
2000-01-04 0 1.060 1.060 1.070 1.030 1.130 16,110,000 17,348,260 1.0769 0.381 0.381 0.385 0.370 0.406 44,797,819 0.3873 0.00%
2000-01-03 0 1.060 1.080 1.100 0.980 1.090 9,890,000 10,295,740 1.0410 0.381 0.388 0.396 0.352 0.392 27,501,578 0.3744 10.42%
1999-12-30 0 0.960 0.950 0.960 0.950 0.990 1,936,000 1,865,860 0.9638 0.345 0.342 0.345 0.342 0.356 5,383,524 0.3466 -1.03%
1999-12-29 0 0.970 0.970 0.980 0.950 1.030 4,390,000 4,320,720 0.9842 0.349 0.349 0.352 0.342 0.370 12,207,475 0.3539 0.00%
1999-12-28 0 0.970 0.940 0.970 0.910 0.970 2,255,000 2,103,580 0.9329 0.349 0.338 0.349 0.327 0.349 6,270,582 0.3355 6.59%
1999-12-24 0 0.910 0.900 0.920 0.870 0.910 2,396,000 2,148,700 0.8968 0.327 0.324 0.331 0.313 0.327 6,662,668 0.3225 4.60%
1999-12-23 0 0.870 0.870 0.880 0.860 0.920 2,013,000 1,768,370 0.8785 0.313 0.313 0.316 0.309 0.331 5,597,642 0.3159 -3.33%
1999-12-22 0 0.900 0.900 0.910 0.900 0.960 2,799,000 2,587,660 0.9245 0.324 0.324 0.327 0.324 0.345 7,783,308 0.3325 -5.26%
1999-12-21 0 0.950 0.940 0.950 0.940 0.980 2,460,000 2,361,820 0.9601 0.342 0.338 0.342 0.338 0.352 6,840,635 0.3453 -1.04%
1999-12-20 0 0.960 0.960 0.970 0.960 1.000 4,212,000 4,093,440 0.9719 0.345 0.345 0.349 0.345 0.360 11,712,502 0.3495 -1.03%
1999-12-17 0 0.970 0.950 0.970 0.950 1.000 6,992,000 6,764,880 0.9675 0.349 0.342 0.349 0.342 0.360 19,442,976 0.3479 -2.02%
1999-12-16 0 0.990 0.970 1.000 0.960 1.200 3,728,000 3,729,390 1.0004 0.356 0.349 0.360 0.345 0.432 10,366,621 0.3597 -1.00%
1999-12-15 0 1.000 0.990 1.010 0.990 1.070 15,566,000 16,074,900 1.0327 0.360 0.356 0.363 0.356 0.385 43,285,093 0.3714 3.09%
1999-12-14 0 0.970 0.960 1.000 0.930 0.990 5,069,000 4,844,780 0.9558 0.349 0.345 0.360 0.334 0.356 14,095,602 0.3437 -1.02%
1999-12-13 0 0.980 0.980 0.990 0.980 1.060 7,528,000 7,567,920 1.0053 0.352 0.352 0.356 0.352 0.381 20,933,456 0.3615 -5.77%
1999-12-10 0 1.040 1.030 1.040 1.020 1.100 9,542,000 10,012,500 1.0493 0.374 0.370 0.374 0.367 0.396 26,533,879 0.3773 -1.89%
1999-12-09 0 1.060 1.060 1.070 1.060 1.140 10,401,000 11,328,060 1.0891 0.381 0.381 0.385 0.381 0.410 28,922,540 0.3917 -6.19%
1999-12-08 0 1.130 1.130 1.140 1.120 1.200 13,648,000 15,952,420 1.1688 0.406 0.406 0.410 0.403 0.432 37,951,622 0.4203 -0.88%
1999-12-07 0 1.140 1.130 1.140 1.070 1.150 14,945,000 16,589,930 1.1101 0.410 0.406 0.410 0.385 0.414 41,558,250 0.3992 0.88%
1999-12-06 0 1.130 1.130 1.140 1.000 1.160 37,173,000 40,107,300 1.0789 0.406 0.406 0.410 0.360 0.417 103,368,673 0.3880 9.71%
1999-12-03 0 1.030 1.030 1.040 0.850 1.040 31,611,000 31,135,040 0.9849 0.370 0.370 0.374 0.306 0.374 87,902,163 0.3542 21.18%
1999-12-02 0 0.850 0.850 0.860 0.850 0.890 3,608,000 3,118,380 0.8643 0.306 0.306 0.309 0.306 0.320 10,032,932 0.3108 -2.30%
1999-12-01 0 0.870 0.860 0.880 0.800 0.880 9,368,000 8,020,350 0.8561 0.313 0.309 0.316 0.288 0.316 26,050,029 0.3079 8.75%
1999-11-30 0 0.800 0.800 0.820 0.790 0.810 4,096,000 3,278,200 0.8003 0.288 0.288 0.295 0.284 0.291 11,389,936 0.2878 0.00%
1999-11-29 0 0.800 0.800 0.810 0.800 0.830 2,708,000 2,215,580 0.8182 0.288 0.288 0.291 0.288 0.298 7,530,260 0.2942 -1.23%
1999-11-26 0 0.810 0.790 0.810 0.790 0.820 4,164,000 3,364,920 0.8081 0.291 0.284 0.291 0.284 0.295 11,579,027 0.2906 2.53%
1999-11-25 0 0.790 0.790 0.800 0.790 0.840 2,026,000 1,639,500 0.8092 0.284 0.284 0.288 0.284 0.302 5,633,791 0.2910 -5.95%
1999-11-24 0 0.840 0.830 0.850 0.830 0.880 3,550,000 3,011,740 0.8484 0.302 0.298 0.306 0.298 0.316 9,871,648 0.3051 -3.45%
1999-11-23 0 0.870 0.860 0.870 0.840 0.900 5,316,000 4,619,780 0.8690 0.313 0.309 0.313 0.302 0.324 14,782,446 0.3125 -1.14%
1999-11-22 0 0.880 0.880 0.890 0.880 0.920 4,109,000 3,673,030 0.8939 0.316 0.316 0.320 0.316 0.331 11,426,086 0.3215 -1.12%
1999-11-19 0 0.890 0.880 0.890 0.830 0.890 4,190,000 3,598,300 0.8588 0.320 0.316 0.320 0.298 0.320 11,651,326 0.3088 5.95%
1999-11-18 0 0.840 0.830 0.850 0.830 0.850 1,154,000 969,480 0.8401 0.302 0.298 0.306 0.298 0.306 3,208,981 0.3021 -1.18%
1999-11-17 0 0.850 0.840 0.860 0.840 0.900 3,446,000 2,977,100 0.8639 0.306 0.302 0.309 0.302 0.324 9,582,451 0.3107 -2.30%
1999-11-16 0 0.870 0.870 0.880 0.810 0.870 6,188,000 5,262,620 0.8505 0.313 0.313 0.316 0.291 0.313 17,207,257 0.3058 7.41%
1999-11-15 0 0.810 0.800 0.830 0.800 0.830 4,244,000 3,458,160 0.8148 0.291 0.288 0.298 0.288 0.298 11,801,486 0.2930 1.25%
1999-11-12 0 0.800 0.790 0.800 0.770 0.810 994,000 788,080 0.7928 0.288 0.284 0.288 0.277 0.291 2,764,062 0.2851 0.00%
1999-11-11 0 0.800 0.790 0.800 0.790 0.870 2,748,000 2,225,020 0.8097 0.288 0.284 0.288 0.284 0.313 7,641,490 0.2912 -4.76%
1999-11-10 0 0.840 0.830 0.840 0.730 0.900 2,912,000 2,293,320 0.7875 0.302 0.298 0.302 0.263 0.324 8,097,532 0.2832 9.09%
1999-11-09 0 0.770 0.760 0.770 0.770 0.850 4,746,000 3,791,700 0.7989 0.277 0.273 0.277 0.277 0.306 13,197,421 0.2873 -9.41%
1999-11-08 0 0.850 0.840 0.850 0.760 0.860 12,223,000 10,124,640 0.8283 0.306 0.302 0.306 0.273 0.309 33,989,059 0.2979 11.84%
1999-11-05 0 0.760 0.740 0.760 0.730 0.760 1,944,000 1,451,840 0.7468 0.273 0.266 0.273 0.263 0.273 5,405,770 0.2686 1.33%
1999-11-04 0 0.750 0.750 0.770 0.690 0.810 8,294,000 6,347,420 0.7653 0.270 0.270 0.277 0.248 0.291 23,063,508 0.2752 8.70%
1999-11-03 0 0.690 0.670 0.690 0.660 0.700 2,427,000 1,654,270 0.6816 0.248 0.241 0.248 0.237 0.252 6,748,871 0.2451 4.55%
1999-11-02 0 0.660 0.660 0.680 0.660 0.680 1,322,000 890,000 0.6732 0.237 0.237 0.245 0.237 0.245 3,676,146 0.2421 -1.49%
1999-11-01 0 0.670 0.660 0.670 0.660 0.690 1,334,000 901,160 0.6755 0.241 0.237 0.241 0.237 0.248 3,709,515 0.2429 1.52%
1999-10-29 0 0.660 0.650 0.660 0.660 0.700 1,360,000 925,600 0.6806 0.237 0.234 0.237 0.237 0.252 3,781,815 0.2448 -2.94%
1999-10-28 0 0.680 0.670 0.690 0.680 0.720 1,480,000 1,030,980 0.6966 0.245 0.241 0.248 0.245 0.259 4,115,504 0.2505 -1.45%
1999-10-27 0 0.690 0.690 0.720 0.690 0.710 460,000 320,940 0.6977 0.248 0.248 0.259 0.248 0.255 1,279,143 0.2509 -2.82%
1999-10-26 0 0.710 0.710 0.720 0.700 0.720 804,000 569,880 0.7088 0.255 0.255 0.259 0.252 0.259 2,235,720 0.2549 -6.58%
1999-10-25 0 0.760 0.730 0.760 0.710 0.760 1,154,000 843,620 0.7310 0.273 0.263 0.273 0.255 0.273 3,208,981 0.2629 10.14%
1999-10-22 0 0.690 0.690 0.710 0.680 0.700 2,294,000 1,584,980 0.6909 0.248 0.248 0.255 0.245 0.252 6,379,031 0.2485 -1.43%
1999-10-21 0 0.700 0.700 0.710 0.700 0.730 560,000 398,620 0.7118 0.252 0.252 0.255 0.252 0.263 1,557,218 0.2560 0.00%
1999-10-20 0 0.700 0.690 0.700 0.690 0.710 250,000 175,000 0.7000 0.252 0.248 0.252 0.248 0.255 695,187 0.2517 1.45%
1999-10-19 0 0.690 0.660 0.710 0.650 0.710 1,028,000 689,180 0.6704 0.248 0.237 0.255 0.234 0.255 2,858,607 0.2411 -2.82%
1999-10-15 0 0.710 0.710 0.740 0.700 0.740 616,000 444,680 0.7219 0.255 0.255 0.266 0.252 0.266 1,712,940 0.2596 -7.79%
1999-10-14 0 0.770 0.740 0.770 0.740 0.780 1,412,000 1,089,780 0.7718 0.277 0.266 0.277 0.266 0.281 3,926,413 0.2776 4.05%
1999-10-13 0 0.740 0.730 0.740 0.710 0.770 1,158,000 862,720 0.7450 0.266 0.263 0.266 0.255 0.277 3,220,104 0.2679 -1.33%
1999-10-12 0 0.750 0.740 0.760 0.730 0.770 490,000 367,600 0.7502 0.270 0.266 0.273 0.263 0.277 1,362,566 0.2698 -3.85%
1999-10-11 0 0.780 0.770 0.790 0.770 0.790 551,000 429,450 0.7794 0.281 0.277 0.284 0.277 0.284 1,532,191 0.2803 0.00%
1999-10-08 0 0.780 0.770 0.780 0.760 0.780 688,000 525,680 0.7641 0.281 0.277 0.281 0.273 0.281 1,913,153 0.2748 1.96%
1999-10-07 0 0.780 0.770 0.800 0.760 0.800 766,000 603,660 0.7881 0.275 0.272 0.282 0.268 0.282 2,171,817 0.2780 0.00%
1999-10-06 0 0.780 0.780 0.790 0.780 0.810 2,394,000 1,913,200 0.7992 0.275 0.275 0.279 0.275 0.286 6,787,638 0.2819 2.63%
1999-10-05 0 0.760 0.750 0.760 0.740 0.770 1,420,000 1,061,180 0.7473 0.268 0.265 0.268 0.261 0.272 4,026,084 0.2636 2.70%
1999-10-04 0 0.740 0.730 0.740 0.730 0.780 1,640,000 1,252,960 0.7640 0.261 0.257 0.261 0.257 0.275 4,649,844 0.2695 -3.90%
1999-09-30 0 0.770 0.760 0.780 0.750 0.770 1,352,000 1,031,300 0.7628 0.272 0.268 0.275 0.265 0.272 3,833,286 0.2690 1.32%
1999-09-29 0 0.760 0.760 0.770 0.740 0.790 1,564,000 1,196,920 0.7653 0.268 0.268 0.272 0.261 0.279 4,434,363 0.2699 -2.56%
1999-09-28 0 0.780 0.780 0.790 0.780 0.820 1,156,000 924,720 0.7999 0.275 0.275 0.279 0.275 0.289 3,277,573 0.2821 -2.50%
1999-09-27 0 0.800 0.790 0.810 0.790 0.830 1,472,000 1,190,840 0.8090 0.282 0.279 0.286 0.279 0.293 4,173,518 0.2853 -1.23%
1999-09-24 0 0.810 0.800 0.810 0.800 0.830 4,600,000 3,718,580 0.8084 0.286 0.282 0.286 0.282 0.293 13,042,244 0.2851 -2.41%
1999-09-23 0 0.830 0.830 0.840 0.820 0.850 2,260,000 1,880,600 0.8321 0.293 0.293 0.296 0.289 0.300 6,407,711 0.2935 1.22%
1999-09-22 0 0.820 0.820 0.830 0.820 0.870 3,140,000 2,608,000 0.8306 0.289 0.289 0.293 0.289 0.307 8,902,749 0.2929 0.00%
1999-09-21 0 0.820 0.820 0.840 0.820 0.840 2,064,000 1,707,360 0.8272 0.289 0.289 0.296 0.289 0.296 5,851,998 0.2918 -3.53%
1999-09-20 0 0.850 0.830 0.840 0.830 0.880 3,274,000 2,776,220 0.8480 0.300 0.293 0.296 0.293 0.310 9,282,676 0.2991 0.00%
1999-09-17 0 0.850 0.840 0.850 0.840 0.880 2,214,000 1,895,340 0.8561 0.300 0.296 0.300 0.296 0.310 6,277,289 0.3019 -2.30%
1999-09-15 0 0.870 0.860 0.880 0.860 0.890 2,002,000 1,751,240 0.8747 0.307 0.303 0.310 0.303 0.314 5,676,211 0.3085 -1.14%
1999-09-14 0 0.880 0.870 0.880 0.880 0.920 5,716,000 5,108,260 0.8937 0.310 0.307 0.310 0.310 0.324 16,206,406 0.3152 1.15%
1999-09-13 0 0.870 0.870 0.890 0.850 0.920 6,390,000 5,669,420 0.8872 0.307 0.307 0.314 0.300 0.324 18,117,378 0.3129 2.35%
1999-09-10 0 0.850 0.840 0.850 0.840 0.860 1,330,000 1,131,100 0.8505 0.300 0.296 0.300 0.296 0.303 3,770,910 0.3000 -1.16%
1999-09-09 0 0.860 0.850 0.860 0.820 0.860 2,878,000 2,429,740 0.8442 0.303 0.300 0.303 0.289 0.303 8,159,908 0.2978 3.61%
1999-09-08 0 0.830 0.820 0.840 0.820 0.860 2,180,000 1,827,758 0.8384 0.293 0.289 0.296 0.289 0.303 6,180,890 0.2957 0.00%
1999-09-07 0 0.830 0.820 0.830 0.800 0.850 4,158,000 3,415,240 0.8214 0.293 0.289 0.293 0.282 0.300 11,789,055 0.2897 -3.49%
1999-09-06 0 0.860 0.850 0.860 0.840 0.870 2,554,000 2,180,260 0.8537 0.303 0.300 0.303 0.296 0.307 7,241,281 0.3011 2.38%
1999-09-03 0 0.840 0.840 0.850 0.830 0.850 4,250,000 3,572,920 0.8407 0.296 0.296 0.300 0.293 0.300 12,049,900 0.2965 -3.45%
1999-09-02 0 0.870 0.870 0.880 0.860 0.900 1,488,000 1,296,180 0.8711 0.307 0.307 0.310 0.303 0.317 4,218,882 0.3072 -1.14%
1999-09-01 0 0.880 0.880 0.890 0.870 0.900 1,190,000 1,053,360 0.8852 0.310 0.310 0.314 0.307 0.317 3,373,972 0.3122 -1.12%
1999-08-31 0 0.890 0.880 0.890 0.880 0.900 2,474,000 2,211,180 0.8938 0.314 0.310 0.314 0.310 0.317 7,014,459 0.3152 -1.11%
1999-08-30 0 0.900 0.890 0.900 0.880 0.920 3,124,000 2,820,480 0.9028 0.317 0.314 0.317 0.310 0.324 8,857,385 0.3184 3.45%
1999-08-27 0 0.870 0.860 0.880 0.860 0.880 6,576,000 5,687,920 0.8650 0.307 0.303 0.310 0.303 0.310 18,644,739 0.3051 -1.14%
1999-08-26 0 0.880 0.870 0.880 0.860 0.890 3,164,000 2,794,700 0.8833 0.310 0.307 0.310 0.303 0.314 8,970,796 0.3115 0.00%
1999-08-25 0 0.880 0.880 0.890 0.870 0.890 1,662,000 1,456,920 0.8766 0.310 0.310 0.314 0.307 0.314 4,712,220 0.3092 -1.12%
1999-08-24 0 0.890 0.890 0.900 0.890 0.900 742,000 663,060 0.8936 0.314 0.314 0.317 0.314 0.317 2,103,771 0.3152 -2.20%
1999-08-23 0 0.910 0.900 0.910 0.900 0.940 944,000 863,320 0.9145 0.321 0.317 0.321 0.317 0.332 2,676,495 0.3226 -2.15%
1999-08-20 0 0.930 0.920 0.930 0.890 0.930 7,725,000 7,042,300 0.9116 0.328 0.324 0.328 0.314 0.328 21,902,464 0.3215 5.68%
1999-08-19 0 0.880 0.890 0.900 0.880 0.900 3,554,000 3,157,640 0.8885 0.310 0.314 0.317 0.310 0.317 10,076,551 0.3134 0.00%
1999-08-18 0 0.880 0.870 0.880 0.870 0.910 2,538,000 2,244,800 0.8845 0.310 0.307 0.310 0.307 0.321 7,195,916 0.3120 -2.22%
1999-08-17 0 0.900 0.890 0.900 0.870 0.900 706,000 631,140 0.8940 0.317 0.314 0.317 0.307 0.317 2,001,701 0.3153 0.00%
1999-08-16 0 0.900 0.880 0.900 0.880 0.930 982,000 881,360 0.8975 0.317 0.310 0.317 0.310 0.328 2,784,236 0.3166 0.00%
1999-08-13 0 0.900 0.890 0.900 0.890 0.930 1,570,000 1,423,120 0.9064 0.317 0.314 0.317 0.314 0.328 4,451,375 0.3197 -3.23%
1999-08-12 0 0.930 0.920 0.930 0.900 0.940 3,729,000 3,416,950 0.9163 0.328 0.324 0.328 0.317 0.332 10,572,724 0.3232 6.90%
1999-08-11 0 0.870 0.860 0.890 0.860 0.900 3,091,000 2,698,590 0.8730 0.307 0.303 0.314 0.303 0.317 8,763,821 0.3079 -3.33%
1999-08-10 0 0.900 0.900 0.910 0.860 0.930 3,818,000 3,411,060 0.8934 0.317 0.317 0.321 0.303 0.328 10,825,063 0.3151 0.00%
1999-08-09 0 0.900 0.900 0.910 0.900 0.960 2,324,000 2,123,880 0.9139 0.317 0.317 0.321 0.317 0.339 6,589,169 0.3223 -7.22%
1999-08-06 0 0.970 0.960 0.970 0.960 1.030 2,744,000 2,739,220 0.9983 0.342 0.339 0.342 0.339 0.363 7,779,982 0.3521 -6.73%
1999-08-05 0 1.040 1.040 1.050 1.040 1.080 934,000 989,560 1.0595 0.367 0.367 0.370 0.367 0.381 2,648,143 0.3737 -2.80%
1999-08-04 0 1.070 1.050 1.070 1.050 1.090 2,184,000 2,330,560 1.0671 0.377 0.370 0.377 0.370 0.384 6,192,231 0.3764 -0.93%
1999-08-03 0 1.080 1.070 1.080 1.080 1.100 1,038,000 1,131,520 1.0901 0.381 0.377 0.381 0.381 0.388 2,943,011 0.3845 -0.92%
1999-08-02 0 1.090 1.090 1.100 1.090 1.110 1,010,000 1,107,020 1.0961 0.384 0.384 0.388 0.384 0.391 2,863,623 0.3866 0.00%
1999-07-30 0 1.090 1.090 1.100 1.070 1.090 778,000 841,040 1.0810 0.384 0.384 0.388 0.377 0.384 2,205,840 0.3813 0.00%
1999-07-29 0 1.090 1.080 1.090 1.080 1.090 464,000 505,120 1.0886 0.384 0.381 0.384 0.381 0.384 1,315,566 0.3840 0.93%
1999-07-28 0 1.080 1.070 1.080 1.070 1.130 1,900,000 2,070,420 1.0897 0.381 0.377 0.381 0.377 0.399 5,387,014 0.3843 -0.92%
1999-07-27 0 1.090 1.080 1.090 1.050 1.090 2,940,000 3,148,180 1.0708 0.384 0.381 0.384 0.370 0.384 8,335,695 0.3777 0.00%
1999-07-26 0 1.090 1.090 1.100 1.090 1.130 1,670,000 1,841,620 1.1028 0.384 0.384 0.388 0.384 0.399 4,734,902 0.3889 -4.39%
1999-07-23 0 1.140 1.130 1.150 1.100 1.150 2,441,000 2,704,750 1.1080 0.402 0.399 0.406 0.388 0.406 6,920,895 0.3908 4.59%
1999-07-22 0 1.090 1.090 1.100 1.090 1.130 1,120,000 1,238,320 1.1056 0.384 0.384 0.388 0.384 0.399 3,175,503 0.3900 -2.68%
1999-07-21 0 1.120 1.110 1.120 1.080 1.120 1,040,000 1,152,460 1.1081 0.395 0.391 0.395 0.381 0.395 2,948,681 0.3908 0.00%
1999-07-20 0 1.120 1.120 1.130 1.100 1.130 3,174,000 3,553,080 1.1194 0.395 0.395 0.399 0.388 0.399 8,999,149 0.3948 1.82%
1999-07-19 0 1.100 1.090 1.100 1.090 1.140 2,570,000 2,866,680 1.1154 0.388 0.384 0.388 0.384 0.402 7,286,645 0.3934 -4.35%
1999-07-16 0 1.150 1.140 1.170 1.130 1.170 3,036,000 3,464,740 1.1412 0.406 0.402 0.413 0.399 0.413 8,607,881 0.4025 -1.71%
1999-07-15 0 1.170 1.160 1.180 1.160 1.200 4,730,000 5,556,220 1.1747 0.413 0.409 0.416 0.409 0.423 13,410,829 0.4143 -0.85%
1999-07-14 0 1.180 1.170 1.180 1.120 1.180 3,622,000 4,139,060 1.1428 0.416 0.413 0.416 0.395 0.416 10,269,350 0.4030 0.85%
1999-07-13 0 1.170 1.170 1.180 1.130 1.190 4,086,000 4,712,400 1.1533 0.413 0.413 0.416 0.399 0.420 11,584,915 0.4068 0.86%
1999-07-12 0 1.160 1.160 1.180 1.160 1.230 5,922,000 7,095,320 1.1981 0.409 0.409 0.416 0.409 0.434 16,790,472 0.4226 -3.33%
1999-07-09 0 1.200 1.190 1.200 1.160 1.220 8,478,000 10,165,760 1.1991 0.423 0.420 0.423 0.409 0.430 24,037,423 0.4229 2.56%
1999-07-08 0 1.170 1.160 1.170 1.150 1.290 14,150,000 17,235,560 1.2181 0.413 0.409 0.413 0.406 0.455 40,119,077 0.4296 -7.14%
1999-07-07 0 1.260 1.240 1.260 1.130 1.300 31,247,000 38,810,090 1.2420 0.444 0.437 0.444 0.399 0.459 88,593,697 0.4381 10.53%
1999-07-06 0 1.140 1.130 1.140 1.120 1.170 6,338,000 7,285,720 1.1495 0.402 0.399 0.402 0.395 0.413 17,969,944 0.4054 -0.87%
1999-07-05 0 1.150 1.140 1.150 1.120 1.160 16,147,000 18,258,680 1.1308 0.406 0.402 0.406 0.395 0.409 45,781,112 0.3988 2.68%
1999-07-02 0 1.120 1.120 1.140 1.120 1.160 4,692,000 5,341,280 1.1384 0.395 0.395 0.402 0.395 0.409 13,303,089 0.4015 0.00%
1999-06-30 0 1.120 1.120 1.130 1.120 1.150 4,522,000 5,114,700 1.1311 0.395 0.395 0.399 0.395 0.406 12,821,093 0.3989 -2.61%
1999-06-29 0 1.150 1.140 1.150 1.140 1.180 4,426,000 5,100,280 1.1523 0.406 0.402 0.406 0.402 0.416 12,548,907 0.4064 0.00%
1999-06-28 0 1.150 1.150 1.160 1.140 1.180 4,476,000 5,201,400 1.1621 0.406 0.406 0.409 0.402 0.416 12,690,671 0.4099 0.00%
1999-06-25 0 1.150 1.140 1.160 1.130 1.200 4,338,000 5,068,220 1.1683 0.406 0.402 0.409 0.399 0.423 12,299,403 0.4121 -3.36%
1999-06-24 0 1.190 1.150 1.190 1.180 1.290 54,180,000 64,034,080 1.1819 0.420 0.406 0.420 0.416 0.455 153,614,955 0.4168 0.85%
1999-06-23 0 1.180 1.180 1.190 1.120 1.190 13,901,000 16,077,620 1.1566 0.416 0.416 0.420 0.395 0.420 39,413,095 0.4079 5.36%
1999-06-22 0 1.120 1.110 1.120 1.100 1.160 5,026,000 5,615,720 1.1173 0.395 0.391 0.395 0.388 0.409 14,250,069 0.3941 0.00%
1999-06-21 0 1.120 1.120 1.130 1.070 1.130 8,362,000 9,206,760 1.1010 0.395 0.395 0.399 0.377 0.399 23,708,532 0.3883 4.67%
1999-06-17 0 1.070 1.070 1.080 1.070 1.090 2,139,000 2,318,620 1.0840 0.377 0.377 0.381 0.377 0.384 6,064,644 0.3823 1.90%
1999-06-16 0 1.050 1.050 1.060 1.050 1.100 4,052,000 4,346,400 1.0727 0.370 0.370 0.374 0.370 0.388 11,488,516 0.3783 -2.78%
1999-06-15 0 1.080 1.080 1.090 1.080 1.090 1,788,000 1,937,060 1.0834 0.381 0.381 0.384 0.381 0.384 5,069,464 0.3821 -1.82%
1999-06-14 0 1.100 1.090 1.100 1.090 1.100 1,845,000 2,014,290 1.0918 0.388 0.384 0.388 0.384 0.388 5,231,074 0.3851 1.85%
1999-06-11 0 1.080 1.080 1.090 1.060 1.090 2,806,000 3,022,640 1.0772 0.381 0.381 0.384 0.374 0.384 7,955,769 0.3799 -0.92%
1999-06-10 0 1.090 1.080 1.090 1.080 1.120 3,958,000 4,310,740 1.0891 0.384 0.381 0.384 0.381 0.395 11,222,001 0.3841 0.93%
1999-06-09 0 1.080 1.080 1.100 1.080 1.110 1,258,000 1,379,340 1.0965 0.381 0.381 0.388 0.381 0.391 3,566,770 0.3867 -2.70%
1999-06-08 0 1.110 1.100 1.120 1.110 1.150 2,095,000 2,356,420 1.1248 0.391 0.388 0.395 0.391 0.406 5,939,892 0.3967 0.00%
1999-06-07 0 1.110 1.110 1.120 1.100 1.110 1,094,000 1,211,180 1.1071 0.391 0.391 0.395 0.388 0.391 3,101,786 0.3905 2.78%
1999-06-04 0 1.080 1.080 1.100 1.080 1.100 898,000 978,820 1.0900 0.381 0.381 0.388 0.381 0.388 2,546,073 0.3844 -1.82%
1999-06-03 0 1.100 1.100 1.110 1.080 1.100 496,000 540,440 1.0896 0.388 0.388 0.391 0.381 0.388 1,406,294 0.3843 0.92%
1999-06-02 0 1.090 1.090 1.100 1.090 1.140 1,278,000 1,421,980 1.1127 0.384 0.384 0.388 0.384 0.402 3,623,476 0.3924 -1.80%
1999-06-01 0 1.110 1.110 1.120 1.110 1.140 660,000 742,680 1.1253 0.391 0.391 0.395 0.391 0.402 1,871,279 0.3969 -1.77%
1999-05-31 0 1.130 1.120 1.130 1.080 1.180 1,311,000 1,491,790 1.1379 0.399 0.395 0.399 0.381 0.416 3,717,040 0.4013 2.73%
1999-05-28 0 1.100 1.090 1.100 1.070 1.100 1,306,000 1,422,080 1.0889 0.388 0.384 0.388 0.377 0.388 3,702,863 0.3840 0.00%
1999-05-27 0 1.100 1.090 1.110 1.080 1.160 3,347,000 3,708,050 1.1079 0.388 0.384 0.391 0.381 0.409 9,489,650 0.3907 -3.51%
1999-05-26 0 1.140 1.140 1.150 1.080 1.150 2,591,000 2,931,725 1.1315 0.402 0.402 0.406 0.381 0.406 7,346,186 0.3991 -1.72%
1999-05-25 0 1.160 1.150 1.160 1.030 1.200 5,584,000 6,370,260 1.1408 0.409 0.406 0.409 0.363 0.423 15,832,150 0.4024 10.48%
1999-05-24 0 1.050 1.040 1.050 1.030 1.050 832,000 865,700 1.0405 0.370 0.367 0.370 0.363 0.370 2,358,945 0.3670 0.96%
1999-05-21 0 1.040 1.030 1.050 1.030 1.070 1,420,000 1,484,640 1.0455 0.367 0.363 0.370 0.363 0.377 4,026,084 0.3688 -1.89%
1999-05-20 0 1.060 1.050 1.080 1.050 1.100 6,371,000 6,828,720 1.0718 0.374 0.370 0.381 0.370 0.388 18,063,508 0.3780 -3.64%
1999-05-19 0 1.100 1.090 1.110 1.090 1.130 2,866,000 3,143,160 1.0967 0.388 0.384 0.391 0.384 0.399 8,125,885 0.3868 -2.65%
1999-05-18 0 1.130 1.100 1.130 1.070 1.140 4,193,000 4,604,880 1.0982 0.399 0.388 0.399 0.377 0.402 11,888,289 0.3873 5.61%
1999-05-17 0 1.070 1.060 1.070 1.060 1.130 2,866,000 3,105,820 1.0837 0.377 0.374 0.377 0.374 0.399 8,125,885 0.3822 -6.14%
1999-05-14 0 1.140 1.130 1.140 1.120 1.190 3,616,000 4,121,120 1.1397 0.402 0.399 0.402 0.395 0.420 10,252,338 0.4020 -3.39%
1999-05-13 0 1.180 1.180 1.190 1.180 1.220 1,414,000 1,687,200 1.1932 0.416 0.416 0.420 0.416 0.430 4,009,072 0.4208 -2.48%
1999-05-12 0 1.210 1.220 1.230 1.180 1.260 9,212,000 11,174,850 1.2131 0.427 0.430 0.434 0.416 0.444 26,118,512 0.4279 -3.20%
1999-05-11 0 1.250 1.250 1.270 1.210 1.300 3,628,000 4,509,920 1.2431 0.441 0.441 0.448 0.427 0.459 10,286,361 0.4384 -2.34%
1999-05-10 0 1.530 1.520 1.530 1.520 1.570 10,182,000 15,748,480 1.5467 0.451 0.449 0.451 0.449 0.463 34,507,147 0.4564 -2.55%
1999-05-07 0 1.570 1.570 1.580 1.560 1.650 8,663,000 13,851,080 1.5989 0.463 0.463 0.466 0.460 0.487 29,359,204 0.4718 -0.63%
1999-05-06 0 1.580 1.570 1.590 1.560 1.590 14,938,000 23,358,100 1.5637 0.466 0.463 0.469 0.460 0.469 50,625,394 0.4614 1.28%
1999-05-05 0 1.560 1.560 1.570 1.560 1.580 4,324,000 6,801,600 1.5730 0.460 0.460 0.463 0.460 0.466 14,654,184 0.4641 -1.89%
1999-05-04 0 1.590 1.580 1.590 1.580 1.630 3,444,000 5,499,380 1.5968 0.469 0.466 0.469 0.466 0.481 11,671,834 0.4712 -0.62%
1999-05-03 0 1.600 1.590 1.600 1.580 1.610 3,876,000 6,188,200 1.5965 0.472 0.469 0.472 0.466 0.475 13,135,897 0.4711 0.63%
1999-04-30 0 1.590 1.580 1.600 1.570 1.600 3,845,000 6,108,090 1.5886 0.469 0.466 0.472 0.463 0.472 13,030,837 0.4687 0.63%
1999-04-29 0 1.580 1.580 1.590 1.500 1.610 7,180,000 11,305,360 1.5746 0.466 0.466 0.469 0.443 0.475 24,333,266 0.4646 2.60%
1999-04-28 0 1.540 1.540 1.550 1.510 1.590 5,724,000 8,754,020 1.5294 0.454 0.454 0.457 0.446 0.469 19,398,832 0.4513 -1.91%
1999-04-27 0 1.570 1.530 1.590 1.520 1.620 3,350,000 5,222,380 1.5589 0.463 0.451 0.469 0.449 0.478 11,353,265 0.4600 -1.26%
1999-04-26 0 1.590 1.570 1.590 1.540 1.600 6,936,000 10,984,920 1.5838 0.469 0.463 0.469 0.454 0.472 23,506,342 0.4673 3.92%
1999-04-23 0 1.530 1.530 1.540 1.510 1.650 150,512,000 239,372,940 1.5904 0.451 0.451 0.454 0.446 0.487 510,090,322 0.4693 -12.07%
1999-04-22 1 1.740 1.730 1.750 1.720 1.800 2,922,000 5,106,800 1.7477 0.513 0.510 0.516 0.508 0.531 9,902,758 0.5157 1.75%
1999-04-21 0 1.710 1.700 1.720 1.520 1.720 6,328,000 10,143,880 1.6030 0.505 0.502 0.508 0.449 0.508 21,445,809 0.4730 14.00%
1999-04-20 0 1.500 1.500 1.510 1.490 1.560 6,199,000 9,476,720 1.5287 0.443 0.443 0.446 0.440 0.460 21,008,623 0.4511 0.00%
1999-04-19 0 1.500 1.500 1.510 1.490 1.540 5,028,500 7,585,745 1.5086 0.443 0.443 0.446 0.440 0.454 17,041,759 0.4451 0.67%
1999-04-16 0 1.490 1.490 1.500 1.490 1.540 5,850,000 8,868,760 1.5160 0.440 0.440 0.443 0.440 0.454 19,825,850 0.4473 0.68%
1999-04-15 0 1.480 1.470 1.480 1.470 1.490 4,206,000 6,206,920 1.4757 0.437 0.434 0.437 0.434 0.440 14,254,278 0.4354 0.68%
1999-04-14 0 1.470 1.470 1.480 1.430 1.490 6,244,000 9,145,830 1.4647 0.434 0.434 0.437 0.422 0.440 21,161,130 0.4322 1.38%
1999-04-13 0 1.450 1.440 1.450 1.390 1.470 14,999,000 21,560,770 1.4375 0.428 0.425 0.428 0.410 0.434 50,832,125 0.4242 9.02%
1999-04-12 0 1.330 1.320 1.330 1.250 1.330 6,714,000 8,733,940 1.3009 0.392 0.389 0.392 0.369 0.392 22,753,976 0.3838 6.40%
1999-04-09 0 1.250 1.250 1.260 1.210 1.260 2,449,000 3,028,410 1.2366 0.369 0.369 0.372 0.357 0.372 8,299,745 0.3649 1.63%
1999-04-08 0 1.230 1.230 1.240 1.230 1.270 4,006,000 5,001,400 1.2485 0.363 0.363 0.366 0.363 0.375 13,576,471 0.3684 0.00%
1999-04-07 0 1.230 1.230 1.240 1.220 1.280 5,561,000 6,882,240 1.2376 0.363 0.363 0.366 0.360 0.378 18,846,419 0.3652 2.50%
1999-04-01 0 1.200 1.200 1.210 1.070 1.210 4,286,000 4,938,160 1.1522 0.354 0.354 0.357 0.316 0.357 14,525,401 0.3400 12.15%
1999-03-31 0 1.070 1.050 1.070 1.050 1.110 1,824,000 1,975,740 1.0832 0.316 0.310 0.316 0.310 0.328 6,181,598 0.3196 -0.93%
1999-03-30 0 1.080 1.070 1.080 1.080 1.130 4,376,000 4,850,140 1.1084 0.319 0.316 0.319 0.319 0.333 14,830,414 0.3270 0.00%
1999-03-29 0 1.080 1.080 1.090 1.050 1.090 1,472,000 1,581,180 1.0742 0.319 0.319 0.322 0.310 0.322 4,988,658 0.3170 3.85%
1999-03-26 0 1.040 1.040 1.050 1.040 1.060 761,000 799,780 1.0510 0.307 0.307 0.310 0.307 0.313 2,579,055 0.3101 -0.95%
1999-03-25 0 1.050 1.050 1.060 1.040 1.050 592,000 621,400 1.0497 0.310 0.310 0.313 0.307 0.310 2,006,308 0.3097 -0.94%
1999-03-24 0 1.060 1.040 1.060 1.030 1.070 1,292,000 1,342,200 1.0389 0.313 0.307 0.313 0.304 0.316 4,378,632 0.3065 -0.93%
1999-03-23 0 1.070 1.070 1.090 1.070 1.130 1,083,000 1,190,390 1.0992 0.316 0.316 0.322 0.316 0.333 3,670,324 0.3243 -5.31%
1999-03-22 0 1.130 1.130 1.140 1.100 1.140 2,472,000 2,769,320 1.1203 0.333 0.333 0.336 0.325 0.336 8,377,693 0.3306 2.73%
1999-03-19 0 1.100 1.100 1.110 1.080 1.130 1,932,000 2,143,600 1.1095 0.325 0.325 0.328 0.319 0.333 6,547,614 0.3274 2.80%
1999-03-18 0 1.070 1.060 1.070 1.050 1.160 2,530,000 2,784,240 1.1005 0.316 0.313 0.316 0.310 0.342 8,574,257 0.3247 -4.46%
1999-03-17 0 1.120 1.110 1.120 1.010 1.130 1,600,000 1,717,880 1.0737 0.330 0.328 0.330 0.298 0.333 5,422,455 0.3168 8.74%
1999-03-16 0 1.030 1.020 1.030 1.010 1.030 130,000 132,200 1.0169 0.304 0.301 0.304 0.298 0.304 440,574 0.3001 0.98%
1999-03-15 0 1.020 1.020 1.040 1.020 1.040 86,000 88,280 1.0265 0.301 0.301 0.307 0.301 0.307 291,457 0.3029 -0.97%
1999-03-12 0 1.030 1.010 1.030 1.020 1.040 958,000 987,560 1.0309 0.304 0.298 0.304 0.301 0.307 3,246,695 0.3042 0.98%
1999-03-11 0 1.020 1.010 1.020 0.990 1.040 797,000 819,410 1.0281 0.301 0.298 0.301 0.292 0.307 2,701,060 0.3034 0.00%
1999-03-10 0 1.020 1.010 1.020 1.010 1.030 732,000 749,740 1.0242 0.301 0.298 0.301 0.298 0.304 2,480,773 0.3022 0.00%
1999-03-09 0 1.020 1.020 1.030 1.000 1.040 1,034,000 1,063,600 1.0286 0.301 0.301 0.304 0.295 0.307 3,504,261 0.3035 0.99%
1999-03-08 0 1.010 1.000 1.020 1.010 1.060 1,275,000 1,329,990 1.0431 0.298 0.295 0.301 0.298 0.313 4,321,019 0.3078 -1.94%
1999-03-05 0 1.030 1.010 1.030 1.010 1.080 1,700,000 1,758,360 1.0343 0.304 0.298 0.304 0.298 0.319 5,761,358 0.3052 0.00%
1999-03-04 0 1.030 1.030 1.040 1.020 1.090 2,698,000 2,837,820 1.0518 0.304 0.304 0.307 0.301 0.322 9,143,614 0.3104 3.00%
1999-03-03 0 1.000 1.020 1.030 0.980 1.070 3,344,000 3,422,820 1.0236 0.295 0.301 0.304 0.289 0.316 11,332,931 0.3020 1.01%
1999-03-02 0 0.990 0.970 0.990 0.960 1.100 1,941,000 2,026,380 1.0440 0.292 0.286 0.292 0.283 0.325 6,578,115 0.3080 -8.33%
1999-03-01 0 1.080 1.060 1.080 1.000 1.160 2,499,000 2,763,710 1.1059 0.319 0.313 0.319 0.295 0.342 8,469,197 0.3263 8.00%
1999-02-26 0 1.000 0.990 1.020 0.920 1.030 1,751,000 1,746,460 0.9974 0.295 0.292 0.301 0.271 0.304 5,934,199 0.2943 12.36%
1999-02-25 0 0.890 0.890 0.920 0.810 0.940 450,000 407,880 0.9064 0.263 0.263 0.271 0.239 0.277 1,525,065 0.2675 -4.30%
1999-02-24 0 0.930 0.930 0.960 0.730 0.960 832,000 725,480 0.8720 0.274 0.274 0.283 0.215 0.283 2,819,676 0.2573 29.17%
1999-02-23 0 0.720 0.720 - 0.710 0.710 60,000 42,600 0.7100 0.212 0.212 - 0.209 0.209 203,342 0.2095 -2.70%
1999-02-22 0 0.740 0.700 - - - 0 0 - 0.218 0.207 - - - 0 - 0.00%
1999-02-19 0 0.740 0.730 - 0.740 0.740 50,000 37,000 0.7400 0.218 0.215 - 0.218 0.218 169,452 0.2184 -3.90%
1999-02-15 0 0.770 0.760 - - - 0 0 - 0.227 0.224 - - - 0 - 0.00%
1999-02-12 0 0.770 0.770 0.800 0.760 0.760 36,000 27,360 0.7600 0.227 0.227 0.236 0.224 0.224 122,005 0.2243 4.05%
1999-02-11 0 0.740 0.740 0.750 0.730 0.740 142,000 103,960 0.7321 0.218 0.218 0.221 0.215 0.218 481,243 0.2160 2.78%
1999-02-10 0 0.720 0.720 0.750 0.720 0.750 178,000 128,520 0.7220 0.212 0.212 0.221 0.212 0.221 603,248 0.2130 -4.00%
1999-02-09 0 0.750 0.730 0.750 0.720 0.760 678,000 494,300 0.7291 0.221 0.215 0.221 0.212 0.224 2,297,765 0.2151 -1.32%
1999-02-08 0 0.760 0.760 0.780 0.760 0.780 154,000 118,840 0.7717 0.224 0.224 0.230 0.224 0.230 521,911 0.2277 -7.32%
1999-02-05 0 0.820 0.800 0.820 0.800 0.820 170,000 138,480 0.8146 0.242 0.236 0.242 0.236 0.242 576,136 0.2404 -2.38%
1999-02-04 0 0.840 0.840 0.880 0.840 0.840 120,000 100,800 0.8400 0.248 0.248 0.260 0.248 0.248 406,684 0.2479 -4.55%
1999-02-03 0 0.880 0.840 0.880 - - 0 0 - 0.260 0.248 0.260 - - 0 - 0.00%
1999-02-02 0 0.880 0.880 0.890 0.870 0.870 20,000 17,400 0.8700 0.260 0.260 0.263 0.257 0.257 67,781 0.2567 -2.22%
1999-02-01 0 0.900 0.870 0.900 0.900 0.900 6,000 5,400 0.9000 0.266 0.257 0.266 0.266 0.266 20,334 0.2656 0.00%
1999-01-29 0 0.900 0.890 0.930 0.880 0.900 106,000 94,380 0.8904 0.266 0.263 0.274 0.260 0.266 359,238 0.2627 -4.26%
1999-01-28 0 0.940 0.860 0.940 - - 0 0 - 0.277 0.254 0.277 - - 0 - -1.05%
1999-01-27 0 0.950 0.900 0.960 0.900 0.950 150,000 139,240 0.9283 0.280 0.266 0.283 0.266 0.280 508,355 0.2739 5.56%
1999-01-26 0 0.900 0.900 0.920 0.880 0.930 394,000 360,940 0.9161 0.266 0.266 0.271 0.260 0.274 1,335,279 0.2703 2.27%
1999-01-25 0 0.880 0.880 0.900 0.850 0.900 430,000 377,240 0.8773 0.260 0.260 0.266 0.251 0.266 1,457,285 0.2589 -2.22%
1999-01-22 0 0.900 0.880 - 0.860 0.900 996,000 891,260 0.8948 0.266 0.260 - 0.254 0.266 3,375,478 0.2640 -1.10%
1999-01-21 0 0.910 0.910 0.930 0.900 0.930 486,000 439,460 0.9042 0.269 0.269 0.274 0.266 0.274 1,647,071 0.2668 -5.21%
1999-01-20 0 0.960 0.960 0.980 0.960 1.000 908,000 886,100 0.9759 0.283 0.283 0.289 0.283 0.295 3,077,243 0.2880 -4.00%
1999-01-19 0 1.000 1.000 1.020 1.000 1.030 908,000 919,140 1.0123 0.295 0.295 0.301 0.295 0.304 3,077,243 0.2987 -2.91%
1999-01-18 0 1.030 1.030 1.050 1.030 1.060 990,000 1,031,360 1.0418 0.304 0.304 0.310 0.304 0.313 3,355,144 0.3074 -2.83%
1999-01-15 0 1.060 1.040 1.060 1.030 1.070 860,000 906,240 1.0538 0.313 0.307 0.313 0.304 0.316 2,914,569 0.3109 0.00%
1999-01-14 0 1.060 1.050 1.060 1.000 1.070 870,000 918,300 1.0555 0.313 0.310 0.313 0.295 0.316 2,948,460 0.3115 0.00%
1999-01-13 0 1.060 1.050 1.090 1.040 1.060 1,404,000 1,480,160 1.0542 0.313 0.310 0.322 0.307 0.313 4,758,204 0.3111 -5.36%
1999-01-12 0 1.120 1.100 1.120 1.050 1.120 635,700 690,045 1.0855 0.330 0.325 0.330 0.310 0.330 2,154,409 0.3203 4.67%
1999-01-11 0 1.070 1.070 1.110 1.070 1.150 876,000 963,020 1.0993 0.316 0.316 0.328 0.316 0.339 2,968,794 0.3244 -6.14%
1999-01-08 0 1.140 1.130 1.150 1.130 1.200 842,000 981,140 1.1652 0.336 0.333 0.339 0.333 0.354 2,853,567 0.3438 -0.87%
1999-01-07 0 1.150 1.150 1.170 1.150 1.240 2,828,000 3,421,960 1.2100 0.339 0.339 0.345 0.339 0.366 9,584,189 0.3570 -1.71%
1999-01-06 0 1.170 1.160 1.170 1.040 1.170 2,068,000 2,339,300 1.1312 0.345 0.342 0.345 0.307 0.345 7,008,523 0.3338 10.38%
1999-01-05 0 1.060 1.040 1.060 1.040 1.060 542,000 569,640 1.0510 0.313 0.307 0.313 0.307 0.313 1,836,857 0.3101 1.92%
1999-01-04 0 1.040 1.040 1.050 1.030 1.050 400,000 415,080 1.0377 0.307 0.307 0.310 0.304 0.310 1,355,614 0.3062 -2.80%
1998-12-31 0 1.070 1.070 1.080 1.070 1.090 180,000 195,100 1.0839 0.316 0.316 0.319 0.316 0.322 610,026 0.3198 -2.73%
1998-12-30 0 1.100 1.090 1.100 1.070 1.100 220,000 238,800 1.0855 0.325 0.322 0.325 0.316 0.325 745,588 0.3203 0.92%
1998-12-29 0 1.090 1.080 1.100 1.080 1.090 188,000 204,680 1.0887 0.322 0.319 0.325 0.319 0.322 637,138 0.3212 -0.91%
1998-12-28 0 1.100 1.080 1.120 1.080 1.100 30,000 32,600 1.0867 0.325 0.319 0.330 0.319 0.325 101,671 0.3206 -1.79%
1998-12-24 0 1.120 1.100 1.120 1.080 1.120 738,000 805,680 1.0917 0.330 0.325 0.330 0.319 0.330 2,501,107 0.3221 5.66%
1998-12-23 0 1.060 1.050 1.070 1.030 1.120 1,330,000 1,406,360 1.0574 0.313 0.310 0.316 0.304 0.330 4,507,416 0.3120 -5.36%
1998-12-22 0 1.120 1.120 1.130 1.100 1.160 1,712,000 1,924,700 1.1242 0.330 0.330 0.333 0.325 0.342 5,802,027 0.3317 -5.08%
1998-12-21 0 1.180 1.180 1.190 1.180 1.260 821,000 1,007,180 1.2268 0.348 0.348 0.351 0.348 0.372 2,782,397 0.3620 -1.67%
1998-12-18 0 1.200 1.190 1.210 1.190 1.210 800,000 957,660 1.1971 0.354 0.351 0.357 0.351 0.357 2,711,227 0.3532 -0.83%
1998-12-17 0 1.210 1.210 1.220 1.180 1.230 488,000 585,360 1.1995 0.357 0.357 0.360 0.348 0.363 1,653,849 0.3539 1.68%
1998-12-16 0 1.190 1.190 1.200 1.190 1.200 426,000 509,120 1.1951 0.351 0.351 0.354 0.351 0.354 1,443,729 0.3526 0.00%
1998-12-15 0 1.190 1.180 1.190 1.180 1.230 814,000 985,240 1.2104 0.351 0.348 0.351 0.348 0.363 2,758,674 0.3571 0.85%
1998-12-14 0 1.180 1.170 1.180 1.110 1.180 790,000 918,180 1.1623 0.348 0.345 0.348 0.328 0.348 2,677,337 0.3429 -1.67%
1998-12-11 0 1.200 1.200 1.210 1.190 1.280 1,716,000 2,076,920 1.2103 0.354 0.354 0.357 0.351 0.378 5,815,583 0.3571 -5.51%
1998-12-10 0 1.270 1.260 1.280 1.270 1.320 884,000 1,139,660 1.2892 0.375 0.372 0.378 0.375 0.389 2,995,906 0.3804 -4.51%
1998-12-09 0 1.330 1.310 1.340 1.290 1.340 2,132,000 2,795,640 1.3113 0.392 0.387 0.395 0.381 0.395 7,225,421 0.3869 0.00%
1998-12-08 0 1.330 1.310 1.330 1.300 1.400 2,956,000 3,946,380 1.3350 0.392 0.387 0.392 0.384 0.413 10,017,985 0.3939 -4.32%
1998-12-07 0 1.390 1.380 1.400 1.340 1.500 8,986,000 12,680,300 1.4111 0.410 0.407 0.413 0.395 0.443 30,453,862 0.4164 3.73%
1998-12-04 0 1.340 1.350 1.360 1.270 1.420 16,250,000 22,116,760 1.3610 0.395 0.398 0.401 0.375 0.419 55,071,806 0.4016 8.94%
1998-12-03 0 1.230 1.220 1.230 1.020 1.260 4,563,000 5,455,420 1.1956 0.363 0.360 0.363 0.301 0.372 15,464,163 0.3528 18.27%
1998-12-02 0 1.040 1.030 1.050 1.040 1.100 738,000 782,360 1.0601 0.307 0.304 0.310 0.307 0.325 2,501,107 0.3128 0.00%
1998-12-01 0 1.040 1.040 1.050 0.990 1.070 1,736,000 1,764,640 1.0165 0.307 0.307 0.310 0.292 0.316 5,883,363 0.2999 -1.89%
1998-11-30 0 1.060 1.060 1.100 1.060 1.140 1,161,000 1,273,570 1.0970 0.313 0.313 0.325 0.313 0.336 3,934,669 0.3237 -9.40%
1998-11-27 0 1.170 1.160 1.170 1.150 1.170 1,118,000 1,295,460 1.1587 0.345 0.342 0.345 0.339 0.345 3,788,940 0.3419 -1.68%
1998-11-26 0 1.190 1.190 1.230 1.150 1.230 1,967,000 2,305,720 1.1722 0.351 0.351 0.363 0.339 0.363 6,666,230 0.3459 -4.03%
1998-11-25 0 1.240 1.240 1.250 1.220 1.280 931,000 1,161,720 1.2478 0.366 0.366 0.369 0.360 0.378 3,155,191 0.3682 -3.12%
1998-11-24 0 1.280 1.270 1.280 1.260 1.320 2,434,000 3,123,580 1.2833 0.378 0.375 0.378 0.372 0.389 8,248,909 0.3787 0.79%
1998-11-23 0 1.270 1.270 1.280 1.270 1.390 2,280,000 3,021,660 1.3253 0.375 0.375 0.378 0.375 0.410 7,726,998 0.3911 -4.51%
1998-11-20 0 1.330 1.320 1.330 1.320 1.390 4,564,000 6,209,220 1.3605 0.392 0.389 0.392 0.389 0.410 15,467,552 0.4014 2.31%
1998-11-19 0 1.300 1.290 1.310 1.250 1.320 4,993,500 6,473,225 1.2963 0.384 0.381 0.387 0.369 0.389 16,923,143 0.3825 4.84%
1998-11-18 0 1.240 1.230 1.240 1.220 1.290 5,036,000 6,298,080 1.2506 0.366 0.363 0.366 0.360 0.381 17,067,176 0.3690 5.08%
1998-11-17 0 1.180 1.180 1.190 1.150 1.200 1,602,000 1,887,000 1.1779 0.348 0.348 0.351 0.339 0.354 5,429,233 0.3476 0.00%
1998-11-16 0 1.180 1.180 1.190 1.110 1.200 3,458,000 4,030,660 1.1656 0.348 0.348 0.351 0.328 0.354 11,719,280 0.3439 6.31%
1998-11-13 0 1.110 1.110 1.130 1.100 1.150 480,000 536,700 1.1181 0.328 0.328 0.333 0.325 0.339 1,626,736 0.3299 0.91%
1998-11-12 0 1.100 1.090 1.100 1.080 1.160 1,532,000 1,715,620 1.1199 0.325 0.322 0.325 0.319 0.342 5,192,000 0.3304 -4.35%
1998-11-11 0 1.150 1.150 1.160 1.080 1.150 1,588,000 1,758,320 1.1073 0.339 0.339 0.342 0.319 0.339 5,381,786 0.3267 7.48%
1998-11-10 0 1.070 1.050 1.070 1.030 1.080 1,013,000 1,064,540 1.0509 0.316 0.310 0.316 0.304 0.319 3,433,092 0.3101 0.00%
1998-11-09 0 1.070 1.060 1.070 1.070 1.120 764,000 831,380 1.0882 0.316 0.313 0.316 0.316 0.330 2,589,222 0.3211 -0.93%
1998-11-06 0 1.080 1.080 1.090 1.060 1.150 2,458,000 2,721,440 1.1072 0.319 0.319 0.322 0.313 0.339 8,330,246 0.3267 3.85%
1998-11-05 0 1.040 1.030 1.050 1.030 1.200 2,522,000 2,840,160 1.1262 0.307 0.304 0.310 0.304 0.354 8,547,144 0.3323 -10.34%
1998-11-04 0 1.160 1.150 1.160 1.120 1.250 6,076,000 7,174,840 1.1808 0.342 0.339 0.342 0.330 0.369 20,591,772 0.3484 -2.52%
1998-11-03 0 1.190 1.150 1.190 1.040 1.190 6,904,000 7,594,760 1.1001 0.351 0.339 0.351 0.307 0.351 23,397,892 0.3246 11.21%
1998-11-02 0 1.070 1.060 1.080 1.030 1.110 5,638,000 5,991,860 1.0628 0.316 0.313 0.319 0.304 0.328 19,107,375 0.3136 -1.83%
1998-10-30 0 1.090 1.080 1.090 1.030 1.090 5,866,000 6,231,800 1.0624 0.322 0.319 0.322 0.304 0.322 19,880,075 0.3135 6.86%
1998-10-29 0 1.020 1.000 1.020 0.990 1.100 2,152,000 2,218,500 1.0309 0.301 0.295 0.301 0.292 0.325 7,293,202 0.3042 -0.97%
1998-10-27 0 1.030 1.040 1.050 0.990 1.090 5,668,000 5,948,780 1.0495 0.304 0.307 0.310 0.292 0.322 19,209,046 0.3097 8.42%
1998-10-26 0 0.950 0.940 0.960 0.880 0.950 1,259,000 1,149,920 0.9134 0.280 0.277 0.283 0.260 0.280 4,266,794 0.2695 1.06%
1998-10-23 0 0.940 0.920 0.940 0.800 0.950 2,586,000 2,248,500 0.8695 0.277 0.271 0.277 0.236 0.280 8,764,043 0.2566 6.82%
1998-10-22 0 0.880 0.870 0.880 0.880 0.950 2,764,600 2,502,250 0.9051 0.260 0.257 0.260 0.260 0.280 9,369,324 0.2671 -6.38%
1998-10-21 0 0.940 0.940 0.950 0.940 1.070 4,092,000 4,079,440 0.9969 0.277 0.277 0.280 0.277 0.316 13,867,928 0.2942 -6.00%
1998-10-20 0 1.000 1.000 1.010 0.990 1.090 4,562,000 4,840,160 1.0610 0.295 0.295 0.298 0.292 0.322 15,460,774 0.3131 -7.41%
1998-10-19 0 1.080 1.070 1.090 0.940 1.120 16,062,000 16,715,720 1.0407 0.319 0.316 0.322 0.277 0.330 54,434,668 0.3071 13.68%
1998-10-16 0 0.950 0.940 0.980 0.710 0.980 14,867,000 11,889,470 0.7997 0.280 0.277 0.289 0.209 0.289 50,384,772 0.2360 48.44%
1998-10-15 0 0.640 0.640 0.650 0.630 0.690 1,946,000 1,265,000 0.6501 0.189 0.189 0.192 0.186 0.204 6,595,061 0.1918 -3.03%
1998-10-14 0 0.660 0.660 0.680 0.650 0.730 7,750,000 5,377,040 0.6938 0.195 0.195 0.201 0.192 0.215 26,265,015 0.2047 3.13%
1998-10-13 0 0.640 0.630 0.680 0.540 0.640 6,024,000 3,464,800 0.5752 0.189 0.186 0.201 0.159 0.189 20,415,542 0.1697 20.75%
1998-10-12 0 0.530 0.520 0.530 0.500 0.550 3,156,000 1,665,300 0.5277 0.156 0.153 0.156 0.148 0.162 10,695,792 0.1557 -1.85%
1998-10-09 0 0.540 0.520 0.540 0.500 0.550 5,276,000 2,808,440 0.5323 0.159 0.153 0.159 0.148 0.162 17,880,545 0.1571 5.88%
1998-10-08 0 0.510 0.500 0.510 0.470 0.530 4,006,000 2,024,000 0.5052 0.150 0.148 0.150 0.139 0.156 13,576,471 0.1491 13.33%
1998-10-07 0 0.450 0.450 0.470 0.435 0.510 746,000 356,330 0.4777 0.133 0.133 0.139 0.128 0.150 2,528,220 0.1409 3.45%
1998-10-05 0 0.435 0.435 0.450 0.405 0.430 48,000 20,140 0.4196 0.128 0.128 0.133 0.120 0.127 162,674 0.1238 -12.12%
1998-09-30 0 0.495 0.460 0.495 0.430 0.500 590,000 267,780 0.4539 0.146 0.136 0.146 0.127 0.148 1,999,530 0.1339 4.21%
1998-09-29 0 0.475 0.470 0.495 0.450 0.500 830,000 400,220 0.4822 0.140 0.139 0.146 0.133 0.148 2,812,898 0.1423 -5.00%
1998-09-28 0 0.500 0.495 0.500 0.500 0.510 988,000 496,000 0.5020 0.148 0.146 0.148 0.148 0.150 3,348,366 0.1481 6.38%
1998-09-25 0 0.470 0.470 0.480 0.440 0.470 598,000 272,420 0.4556 0.139 0.139 0.142 0.130 0.139 2,026,642 0.1344 0.00%
1998-09-24 0 0.470 0.465 0.480 0.430 0.490 904,000 423,100 0.4680 0.139 0.137 0.142 0.127 0.145 3,063,687 0.1381 14.63%
1998-09-23 0 0.410 0.380 0.420 0.400 0.410 232,000 93,420 0.4027 0.121 0.112 0.124 0.118 0.121 786,256 0.1188 2.50%
1998-09-22 0 0.400 0.385 0.410 0.400 0.420 248,000 103,160 0.4160 0.118 0.114 0.121 0.118 0.124 840,480 0.1227 -4.76%
1998-09-21 0 0.420 0.415 0.430 0.420 0.420 130,000 54,600 0.4200 0.124 0.122 0.127 0.124 0.124 440,574 0.1239 -9.68%
1998-09-18 0 0.465 0.435 0.470 0.450 0.490 705,000 326,890 0.4637 0.137 0.128 0.139 0.133 0.145 2,389,269 0.1368 -8.82%
1998-09-17 0 0.510 0.500 0.510 0.500 0.570 892,000 456,100 0.5113 0.150 0.148 0.150 0.148 0.168 3,023,019 0.1509 -3.77%
1998-09-16 0 0.530 0.530 0.560 0.530 0.570 745,000 409,440 0.5496 0.156 0.156 0.165 0.156 0.168 2,524,831 0.1622 -3.64%
1998-09-15 0 0.550 0.540 0.550 0.530 0.600 1,370,500 778,430 0.5680 0.162 0.159 0.162 0.156 0.177 4,644,671 0.1676 -3.51%
1998-09-14 0 0.570 0.570 0.580 0.560 0.640 4,262,000 2,561,420 0.6010 0.168 0.168 0.171 0.165 0.189 14,444,064 0.1773 -1.72%
1998-09-11 0 0.580 0.570 0.580 0.550 0.630 4,516,000 2,649,540 0.5867 0.171 0.168 0.171 0.162 0.186 15,304,879 0.1731 -9.38%
1998-09-10 0 0.640 0.640 0.650 0.480 0.650 5,072,000 2,918,600 0.5754 0.189 0.189 0.192 0.142 0.192 17,189,182 0.1698 39.13%
1998-09-09 0 0.460 0.460 0.470 0.460 0.510 1,342,000 652,440 0.4862 0.136 0.136 0.139 0.136 0.150 4,548,084 0.1435 -3.16%
1998-09-08 0 0.475 0.465 0.490 0.450 0.550 3,496,000 1,736,840 0.4968 0.140 0.137 0.145 0.133 0.162 11,848,064 0.1466 10.47%
1998-09-07 0 0.430 0.410 0.430 0.310 0.465 2,468,000 991,330 0.4017 0.127 0.121 0.127 0.091 0.137 8,364,137 0.1185 53.57%
1998-09-04 0 0.280 0.270 0.290 0.260 0.280 734,000 197,540 0.2691 0.083 0.080 0.086 0.077 0.083 2,487,551 0.0794 0.00%
1998-09-03 0 0.280 0.248 0.280 0.248 0.280 514,000 131,340 0.2555 0.083 0.073 0.083 0.073 0.083 1,741,964 0.0754 3.70%
1998-09-02 0 0.270 0.260 0.270 0.260 0.280 490,000 127,800 0.2608 0.080 0.077 0.080 0.077 0.083 1,660,627 0.0770 -3.57%
1998-09-01 0 0.280 0.280 0.300 0.280 0.290 110,000 31,000 0.2818 0.083 0.083 0.089 0.083 0.086 372,794 0.0832 -3.45%
1998-08-31 0 0.290 0.285 - 0.260 0.290 80,000 21,400 0.2675 0.086 0.084 - 0.077 0.086 271,123 0.0789 7.41%
1998-08-28 0 0.270 0.250 0.285 0.250 0.310 896,000 240,070 0.2679 0.080 0.074 0.084 0.074 0.091 3,036,575 0.0791 -18.18%
1998-08-27 0 0.330 0.315 0.330 0.320 0.330 335,000 107,500 0.3209 0.097 0.093 0.097 0.094 0.097 1,135,326 0.0947 -4.35%
1998-08-26 0 0.345 0.340 0.345 0.340 0.350 224,000 76,730 0.3425 0.102 0.100 0.102 0.100 0.103 759,144 0.1011 -1.43%
1998-08-25 0 0.350 0.320 0.350 0.310 0.350 964,000 316,360 0.3282 0.103 0.094 0.103 0.091 0.103 3,267,029 0.0968 0.00%
1998-08-24 0 0.350 0.310 0.350 0.300 0.350 70,000 23,000 0.3286 0.103 0.091 0.103 0.089 0.103 237,232 0.0970 6.06%
1998-08-21 0 0.330 0.330 0.350 0.330 0.365 224,000 75,880 0.3388 0.097 0.097 0.103 0.097 0.108 759,144 0.1000 -7.04%
1998-08-20 0 0.355 0.355 0.365 0.350 0.360 472,000 168,690 0.3574 0.105 0.105 0.108 0.103 0.106 1,599,624 0.1055 1.43%
1998-08-19 0 0.350 0.330 0.350 0.340 0.350 272,000 93,230 0.3428 0.103 0.097 0.103 0.100 0.103 921,817 0.1011 0.00%
1998-08-18 0 0.350 0.330 0.350 0.330 0.350 32,000 10,960 0.3425 0.103 0.097 0.103 0.097 0.103 108,449 0.1011 0.00%
1998-08-14 0 0.350 0.340 0.355 0.325 0.370 290,000 98,500 0.3397 0.103 0.100 0.105 0.096 0.109 982,820 0.1002 0.00%
1998-08-13 0 0.350 0.335 0.350 0.335 0.350 63,000 21,190 0.3363 0.103 0.099 0.103 0.099 0.103 213,509 0.0992 0.00%
1998-08-12 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.103 0.100 - 0.103 0.103 338,903 0.1033 0.00%
1998-08-11 0 0.350 0.350 0.370 0.325 0.350 92,000 30,760 0.3343 0.103 0.103 0.109 0.096 0.103 311,791 0.0987 0.00%
1998-08-10 0 0.350 0.350 - 0.330 0.350 6,000 2,030 0.3383 0.103 0.103 - 0.097 0.103 20,334 0.0998 1.45%
1998-08-07 0 0.345 0.345 0.390 0.330 0.340 108,000 36,020 0.3335 0.102 0.102 0.115 0.097 0.100 366,016 0.0984 -1.43%
1998-08-06 0 0.350 0.350 0.385 0.350 0.400 790,000 292,070 0.3697 0.103 0.103 0.114 0.103 0.118 2,677,337 0.1091 -16.67%
1998-08-05 0 0.420 0.400 0.440 0.380 0.420 100,000 40,520 0.4052 0.124 0.118 0.130 0.112 0.124 338,903 0.1196 0.00%
1998-08-04 0 0.420 0.420 - 0.400 0.400 70,000 28,000 0.4000 0.124 0.124 - 0.118 0.118 237,232 0.1180 0.00%
1998-08-03 0 0.420 0.420 0.470 0.420 0.470 76,000 32,780 0.4313 0.124 0.124 0.139 0.124 0.139 257,567 0.1273 -10.64%
1998-07-31 0 0.470 0.440 0.470 0.470 0.470 100,000 47,000 0.4700 0.139 0.130 0.139 0.139 0.139 338,903 0.1387 0.00%
1998-07-30 0 0.470 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1998-07-29 0 0.470 - 0.480 - - 0 0 - 0.139 - 0.142 - - 0 - 0.00%
1998-07-28 0 0.470 - 0.470 - - 0 0 - 0.139 - 0.139 - - 0 - -4.08%
1998-07-27 0 0.490 0.440 0.500 - - 0 0 - 0.145 0.130 0.148 - - 0 - 0.00%
1998-07-24 0 0.490 0.430 0.500 0.420 0.500 22,000 10,140 0.4609 0.145 0.127 0.148 0.124 0.148 74,559 0.1360 2.08%
1998-07-23 0 0.480 - 0.485 0.480 0.480 68,000 32,640 0.4800 0.142 - 0.143 0.142 0.142 230,454 0.1416 1.05%
1998-07-22 0 0.475 0.455 0.475 0.455 0.500 282,000 130,610 0.4632 0.140 0.134 0.140 0.134 0.148 955,708 0.1367 -1.04%
1998-07-21 0 0.480 0.465 0.495 - - 0 0 - 0.142 0.137 0.146 - - 0 - 0.00%
1998-07-20 0 0.480 0.480 0.510 0.480 0.480 12,000 5,760 0.4800 0.142 0.142 0.150 0.142 0.142 40,668 0.1416 -4.00%
1998-07-17 0 0.500 0.500 0.510 0.490 0.500 167,000 83,270 0.4986 0.148 0.148 0.150 0.145 0.148 565,969 0.1471 -7.41%
1998-07-16 0 0.540 0.520 0.540 0.420 0.560 90,000 43,640 0.4849 0.159 0.153 0.159 0.124 0.165 305,013 0.1431 12.50%
1998-07-15 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.142 0.142 0.148 0.142 0.142 169,452 0.1416 -7.69%
1998-07-14 0 0.520 0.480 0.520 0.400 0.530 161,000 78,930 0.4902 0.153 0.142 0.153 0.118 0.156 545,635 0.1447 4.00%
1998-07-13 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.148 - 0.148 0.148 0.148 33,890 0.1475 0.00%
1998-07-10 0 0.500 0.460 0.500 - - 0 0 - 0.148 0.136 0.148 - - 0 - -1.96%
1998-07-09 0 0.510 0.485 0.520 - - 0 0 - 0.150 0.143 0.153 - - 0 - 0.00%
1998-07-08 0 0.510 0.500 0.520 0.490 0.520 344,000 176,240 0.5123 0.150 0.148 0.153 0.145 0.153 1,165,828 0.1512 4.08%
1998-07-07 0 0.490 0.490 0.510 0.490 0.500 56,000 27,840 0.4971 0.145 0.145 0.150 0.145 0.148 189,786 0.1467 -3.92%
1998-07-06 0 0.510 0.490 0.510 0.490 0.510 110,000 54,540 0.4958 0.150 0.145 0.150 0.145 0.150 372,794 0.1463 0.00%
1998-07-03 0 0.510 0.510 0.540 0.500 0.510 106,000 54,000 0.5094 0.150 0.150 0.159 0.148 0.150 359,238 0.1503 -5.56%
1998-07-02 0 0.540 0.520 0.540 0.500 0.540 309,000 162,610 0.5262 0.159 0.153 0.159 0.148 0.159 1,047,212 0.1553 -1.82%
1998-06-30 0 0.550 0.530 0.550 0.500 0.560 210,000 108,880 0.5185 0.162 0.156 0.162 0.148 0.165 711,697 0.1530 0.00%
1998-06-29 0 0.550 0.540 0.550 0.520 0.580 76,000 40,900 0.5382 0.162 0.159 0.162 0.153 0.171 257,567 0.1588 -1.79%
1998-06-26 0 0.560 0.550 0.560 0.550 0.570 314,000 177,640 0.5657 0.165 0.162 0.165 0.162 0.168 1,064,157 0.1669 -5.08%
1998-06-25 0 0.590 0.570 0.590 0.540 0.590 1,140,000 636,260 0.5581 0.174 0.168 0.174 0.159 0.174 3,863,499 0.1647 11.32%
1998-06-24 0 0.530 0.530 0.540 0.520 0.540 1,014,000 535,080 0.5277 0.156 0.156 0.159 0.153 0.159 3,436,481 0.1557 1.92%
1998-06-23 0 0.520 0.510 0.520 0.510 0.560 3,193,000 1,660,960 0.5202 0.153 0.150 0.153 0.150 0.165 10,821,186 0.1535 6.12%
1998-06-22 0 0.490 0.465 0.500 0.490 0.500 170,000 83,800 0.4929 0.145 0.137 0.148 0.145 0.148 576,136 0.1455 -7.55%
1998-06-19 0 0.530 0.510 0.550 0.510 0.530 280,000 145,500 0.5196 0.156 0.150 0.162 0.150 0.156 948,930 0.1533 3.92%
1998-06-18 0 0.510 0.510 0.520 0.490 0.530 4,704,000 2,371,340 0.5041 0.150 0.150 0.153 0.145 0.156 15,942,017 0.1487 4.08%
1998-06-17 0 0.490 0.480 0.490 0.465 0.510 1,760,000 841,150 0.4779 0.145 0.142 0.145 0.137 0.150 5,964,700 0.1410 -3.92%
1998-06-16 0 0.510 0.490 0.510 0.450 0.510 234,000 114,480 0.4892 0.150 0.145 0.150 0.133 0.150 793,034 0.1444 -5.56%
1998-06-15 0 0.540 0.520 0.540 0.520 0.560 224,000 123,220 0.5501 0.159 0.153 0.159 0.153 0.165 759,144 0.1623 -5.26%
1998-06-12 0 0.570 0.530 0.570 0.570 0.570 10,000 5,700 0.5700 0.168 0.156 0.168 0.168 0.168 33,890 0.1682 0.00%
1998-06-11 0 0.570 0.510 0.570 0.550 0.590 126,000 71,000 0.5635 0.168 0.150 0.168 0.162 0.174 427,018 0.1663 -6.56%
1998-06-10 0 0.610 0.580 0.620 0.610 0.620 180,000 111,400 0.6189 0.180 0.171 0.183 0.180 0.183 610,026 0.1826 -10.29%
1998-06-09 0 0.680 - 0.680 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1998-06-08 0 0.680 0.640 0.680 0.640 0.680 50,000 32,800 0.6560 0.201 0.189 0.201 0.189 0.201 169,452 0.1936 0.00%
1998-06-05 0 0.680 0.620 0.680 0.620 0.690 182,000 121,960 0.6701 0.201 0.183 0.201 0.183 0.204 616,804 0.1977 4.62%
1998-06-04 0 0.650 0.620 0.650 0.630 0.650 42,000 26,860 0.6395 0.192 0.183 0.192 0.186 0.192 142,339 0.1887 -2.99%
1998-06-03 0 0.670 0.670 0.700 0.670 0.700 164,000 114,060 0.6955 0.198 0.198 0.207 0.198 0.207 555,802 0.2052 -2.90%
1998-06-02 0 0.690 0.660 0.720 0.650 0.690 278,000 183,400 0.6597 0.204 0.195 0.212 0.192 0.204 942,152 0.1947 4.55%
1998-06-01 0 0.670 0.670 0.700 0.670 0.830 3,736,000 2,750,260 0.7362 0.195 0.195 0.203 0.195 0.241 12,853,272 0.2140 0.00%
1998-05-29 0 0.670 0.640 0.670 0.640 0.670 272,000 174,980 0.6433 0.195 0.186 0.195 0.186 0.195 935,784 0.1870 0.00%
1998-05-28 0 0.670 0.670 0.690 0.640 0.690 431,000 282,220 0.6548 0.195 0.195 0.201 0.186 0.201 1,482,805 0.1903 -5.63%
1998-05-27 0 0.710 0.710 0.730 0.700 0.740 215,000 155,310 0.7224 0.206 0.206 0.212 0.203 0.215 739,682 0.2100 -7.79%
1998-05-26 0 0.770 0.770 0.780 0.730 0.740 190,000 140,500 0.7395 0.224 0.224 0.227 0.212 0.215 653,673 0.2149 1.32%
1998-05-25 0 0.760 0.760 0.780 0.740 0.780 80,000 60,000 0.7500 0.221 0.221 0.227 0.215 0.227 275,231 0.2180 -1.30%
1998-05-22 0 0.770 0.760 0.770 0.770 0.770 130,000 100,100 0.7700 0.224 0.221 0.224 0.224 0.224 447,250 0.2238 -2.53%
1998-05-21 0 0.790 0.770 0.790 0.770 0.800 465,000 367,690 0.7907 0.230 0.224 0.230 0.224 0.233 1,599,778 0.2298 1.28%
1998-05-20 0 0.780 0.760 0.780 0.730 0.780 354,000 264,860 0.7482 0.227 0.221 0.227 0.212 0.227 1,217,896 0.2175 0.00%
1998-05-19 0 0.780 0.750 0.800 0.740 0.780 182,000 138,060 0.7586 0.227 0.218 0.233 0.215 0.227 626,150 0.2205 -1.27%
1998-05-18 0 0.790 0.770 0.800 0.760 0.790 196,000 149,440 0.7624 0.230 0.224 0.233 0.221 0.230 674,315 0.2216 -1.25%
1998-05-15 0 0.800 0.760 0.800 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
1998-05-14 0 0.800 0.790 0.800 0.760 0.800 538,000 412,860 0.7674 0.233 0.230 0.233 0.221 0.233 1,850,926 0.2231 2.56%
1998-05-13 0 0.780 0.760 0.780 0.730 0.780 106,000 78,740 0.7428 0.227 0.221 0.227 0.212 0.227 364,681 0.2159 0.00%
1998-05-12 0 0.780 0.760 0.790 0.780 0.790 90,000 70,400 0.7822 0.227 0.221 0.230 0.227 0.230 309,634 0.2274 0.00%
1998-05-11 0 0.780 0.780 0.800 0.780 0.800 114,000 89,600 0.7860 0.227 0.227 0.233 0.227 0.233 392,204 0.2285 -2.50%
1998-05-08 0 0.800 0.800 0.810 0.770 0.810 116,000 92,460 0.7971 0.233 0.233 0.235 0.224 0.235 399,084 0.2317 3.90%
1998-05-07 0 0.770 0.750 0.770 0.780 0.780 150,000 117,000 0.7800 0.224 0.218 0.224 0.227 0.227 516,057 0.2267 -1.28%
1998-05-06 0 0.780 0.750 0.790 0.750 0.780 1,306,000 992,420 0.7599 0.227 0.218 0.230 0.218 0.227 4,493,141 0.2209 -2.50%
1998-05-05 0 0.800 0.800 0.850 0.760 0.810 2,130,000 1,682,360 0.7898 0.233 0.233 0.247 0.221 0.235 7,328,016 0.2296 -1.23%
1998-05-04 0 0.810 0.810 0.830 0.810 0.870 527,000 436,380 0.8280 0.235 0.235 0.241 0.235 0.253 1,813,082 0.2407 -8.99%
1998-05-01 0 0.890 0.890 0.910 0.840 0.920 1,158,000 1,014,440 0.8760 0.259 0.259 0.265 0.244 0.267 3,983,964 0.2546 -3.26%
1998-04-30 0 0.920 0.900 0.940 0.900 1.050 3,030,000 2,853,920 0.9419 0.267 0.262 0.273 0.262 0.305 10,424,361 0.2738 -17.86%
1998-04-29 0 1.120 1.120 1.140 1.080 1.130 530,000 586,520 1.1066 0.326 0.326 0.331 0.314 0.328 1,823,403 0.3217 -3.45%
1998-04-28 0 1.160 1.080 1.160 1.070 1.160 758,000 832,240 1.0979 0.337 0.314 0.337 0.311 0.337 2,607,811 0.3191 -2.52%
1998-04-27 0 1.190 1.130 1.190 1.120 1.190 32,000 35,980 1.1244 0.346 0.328 0.346 0.326 0.346 110,092 0.3268 -0.83%
1998-04-24 0 1.200 1.160 1.200 1.120 1.200 50,000 57,400 1.1480 0.349 0.337 0.349 0.326 0.349 172,019 0.3337 1.69%
1998-04-23 0 1.180 1.170 1.200 1.150 1.180 118,000 136,900 1.1602 0.343 0.340 0.349 0.334 0.343 405,965 0.3372 -2.48%
1998-04-22 0 1.210 1.200 1.210 1.180 1.210 416,000 496,780 1.1942 0.352 0.349 0.352 0.343 0.352 1,431,199 0.3471 1.68%
1998-04-21 0 1.190 1.180 1.220 1.180 1.200 790,000 937,800 1.1871 0.346 0.343 0.355 0.343 0.349 2,717,903 0.3450 -0.83%
1998-04-20 0 1.200 1.180 1.210 1.190 1.210 510,000 611,600 1.1992 0.349 0.343 0.352 0.346 0.352 1,754,595 0.3486 0.00%
1998-04-17 0 1.200 1.170 1.200 1.160 1.200 118,000 139,600 1.1831 0.349 0.340 0.349 0.337 0.349 405,965 0.3439 -2.44%
1998-04-16 0 1.230 1.180 1.240 1.200 1.300 366,000 449,840 1.2291 0.358 0.343 0.360 0.349 0.378 1,259,180 0.3572 -1.60%
1998-04-15 0 1.250 1.200 1.250 1.200 1.250 263,000 315,730 1.2005 0.363 0.349 0.363 0.349 0.363 904,821 0.3489 1.63%
1998-04-14 0 1.230 1.230 1.280 1.220 1.260 82,000 100,940 1.2310 0.358 0.358 0.372 0.355 0.366 282,111 0.3578 1.65%
1998-04-09 0 1.210 1.210 1.250 1.180 1.210 130,000 155,200 1.1938 0.352 0.352 0.363 0.343 0.352 447,250 0.3470 -0.82%
1998-04-08 0 1.220 1.200 1.260 1.200 1.220 48,000 58,400 1.2167 0.355 0.349 0.366 0.349 0.355 165,138 0.3536 1.67%
1998-04-07 0 1.200 1.140 1.200 1.140 1.200 272,000 311,700 1.1460 0.349 0.331 0.349 0.331 0.349 935,784 0.3331 -0.83%
1998-04-03 0 1.210 1.180 1.230 1.210 1.280 420,000 514,260 1.2244 0.352 0.343 0.358 0.352 0.372 1,444,961 0.3559 -5.47%
1998-04-02 0 1.280 1.280 1.300 1.280 1.320 338,000 440,460 1.3031 0.372 0.372 0.378 0.372 0.384 1,162,850 0.3788 -5.88%
1998-04-01 0 1.360 1.330 1.360 - - 0 0 - 0.395 0.387 0.395 - - 0 - -2.86%
1998-03-31 0 1.400 1.350 1.400 1.360 1.400 156,000 215,320 1.3803 0.407 0.392 0.407 0.395 0.407 536,700 0.4012 0.72%
1998-03-30 0 1.390 1.340 1.390 1.380 1.400 242,000 336,700 1.3913 0.404 0.389 0.404 0.401 0.407 832,573 0.4044 0.72%
1998-03-27 0 1.380 1.380 1.410 1.380 1.400 254,000 353,400 1.3913 0.401 0.401 0.410 0.401 0.407 873,857 0.4044 -3.50%
1998-03-26 0 1.430 1.390 1.430 1.370 1.430 220,000 305,520 1.3887 0.416 0.404 0.416 0.398 0.416 756,884 0.4037 2.14%
1998-03-25 0 1.400 1.380 1.400 1.370 1.440 852,000 1,184,480 1.3902 0.407 0.401 0.407 0.398 0.419 2,931,207 0.4041 0.72%
1998-03-24 0 1.390 1.360 1.390 1.380 1.400 356,000 494,780 1.3898 0.404 0.395 0.404 0.401 0.407 1,224,776 0.4040 -0.71%
1998-03-23 0 1.400 1.390 1.400 1.390 1.400 28,000 39,120 1.3971 0.407 0.404 0.407 0.404 0.407 96,331 0.4061 -2.10%
1998-03-20 0 1.430 1.420 1.430 1.420 1.500 492,000 714,260 1.4517 0.416 0.413 0.416 0.413 0.436 1,692,669 0.4220 -2.05%
1998-03-19 0 1.460 1.420 - 1.360 1.460 454,000 628,180 1.3837 0.424 0.413 - 0.395 0.424 1,561,934 0.4022 5.80%
1998-03-18 0 1.380 1.360 1.400 1.360 1.400 336,000 461,560 1.3737 0.401 0.395 0.407 0.395 0.407 1,155,969 0.3993 -1.43%
1998-03-17 0 1.400 1.400 1.410 1.380 1.420 500,000 700,160 1.4003 0.407 0.407 0.410 0.401 0.413 1,720,192 0.4070 0.00%
1998-03-16 0 1.400 1.390 1.410 1.390 1.450 534,000 749,040 1.4027 0.407 0.404 0.410 0.404 0.421 1,837,165 0.4077 -4.11%
1998-03-13 0 1.460 1.440 1.460 1.440 1.480 116,000 168,940 1.4564 0.424 0.419 0.424 0.419 0.430 399,084 0.4233 0.69%
1998-03-12 0 1.450 1.410 1.480 1.390 1.450 577,000 809,290 1.4026 0.421 0.410 0.430 0.404 0.421 1,985,101 0.4077 1.40%
1998-03-11 0 1.430 1.420 1.430 1.400 1.430 880,000 1,244,980 1.4148 0.416 0.413 0.416 0.407 0.416 3,027,537 0.4112 -0.69%
1998-03-10 0 1.440 1.440 1.460 1.440 1.470 580,000 845,920 1.4585 0.419 0.419 0.424 0.419 0.427 1,995,422 0.4239 -2.04%
1998-03-09 0 1.470 1.460 1.470 1.450 1.540 671,001 988,781 1.4736 0.427 0.424 0.427 0.421 0.448 2,308,501 0.4283 -3.29%
1998-03-06 0 1.520 1.520 1.530 1.500 1.540 762,000 1,158,020 1.5197 0.442 0.442 0.445 0.436 0.448 2,621,572 0.4417 -1.30%
1998-03-05 0 1.540 1.530 1.550 1.530 1.580 532,000 819,720 1.5408 0.448 0.445 0.451 0.445 0.459 1,830,284 0.4479 -4.94%
1998-03-04 0 1.620 1.610 1.620 1.590 1.620 881,000 1,414,590 1.6057 0.471 0.468 0.471 0.462 0.471 3,030,978 0.4667 1.25%
1998-03-03 0 1.600 1.600 1.620 1.590 1.620 1,230,000 1,973,480 1.6045 0.465 0.465 0.471 0.462 0.471 4,231,671 0.4664 0.00%
1998-03-02 0 1.600 1.600 1.620 1.600 1.710 1,372,000 2,269,080 1.6538 0.465 0.465 0.471 0.465 0.497 4,720,206 0.4807 -5.33%
1998-02-27 0 1.690 1.680 1.690 1.640 1.720 8,266,000 13,588,220 1.6439 0.491 0.488 0.491 0.477 0.500 28,438,208 0.4778 2.42%
1998-02-26 0 1.650 1.630 1.650 1.580 1.690 2,482,000 4,123,800 1.6615 0.480 0.474 0.480 0.459 0.491 8,539,031 0.4829 6.45%
1998-02-25 0 1.550 1.550 1.590 1.550 1.630 947,000 1,501,020 1.5850 0.451 0.451 0.462 0.451 0.474 3,258,043 0.4607 -3.13%
1998-02-24 0 1.600 1.580 1.600 1.540 1.600 747,000 1,174,470 1.5722 0.465 0.459 0.465 0.448 0.465 2,569,966 0.4570 -1.84%
1998-02-23 0 1.630 1.610 1.630 1.600 1.700 942,000 1,541,420 1.6363 0.474 0.468 0.474 0.465 0.494 3,240,841 0.4756 -3.55%
1998-02-20 0 1.690 1.630 1.690 1.620 1.700 2,462,000 4,076,080 1.6556 0.491 0.474 0.491 0.471 0.494 8,470,224 0.4812 -0.59%
1998-02-19 0 1.700 1.680 1.700 1.700 1.920 7,427,000 13,491,480 1.8165 0.494 0.488 0.494 0.494 0.558 25,551,726 0.5280 0.59%
1998-02-18 0 1.690 1.690 1.730 1.470 1.690 1,805,000 2,795,270 1.5486 0.491 0.491 0.503 0.427 0.491 6,209,892 0.4501 14.97%
1998-02-17 0 1.470 1.450 1.480 1.450 1.610 1,252,000 1,941,260 1.5505 0.427 0.421 0.430 0.421 0.468 4,307,360 0.4507 -5.77%
1998-02-16 0 1.560 1.550 1.570 1.510 1.570 1,704,000 2,632,800 1.5451 0.453 0.451 0.456 0.439 0.456 5,862,413 0.4491 -2.50%
1998-02-13 0 1.600 1.580 1.610 1.460 1.750 4,280,000 6,709,300 1.5676 0.465 0.459 0.468 0.424 0.509 14,724,840 0.4556 -8.57%
1998-02-12 0 1.750 1.750 1.800 1.690 1.840 4,322,000 7,491,470 1.7333 0.509 0.509 0.523 0.491 0.535 14,869,336 0.5038 -4.89%
1998-02-11 0 1.840 1.790 1.840 1.600 1.850 8,676,200 15,636,306 1.8022 0.535 0.520 0.535 0.465 0.538 29,849,453 0.5238 19.48%
1998-02-10 0 1.540 1.530 1.570 1.240 1.540 3,331,000 4,847,760 1.4553 0.448 0.445 0.456 0.360 0.448 11,459,917 0.4230 30.51%
1998-02-09 0 1.180 1.190 1.200 1.050 1.190 1,651,000 1,870,600 1.1330 0.343 0.346 0.349 0.305 0.346 5,680,073 0.3293 18.00%
1998-02-06 0 1.000 0.960 1.000 0.960 1.040 1,722,000 1,707,040 0.9913 0.291 0.279 0.291 0.279 0.302 5,924,340 0.2881 0.00%
1998-02-05 0 1.000 0.970 1.000 1.000 1.000 100,000 100,000 1.0000 0.291 0.282 0.291 0.291 0.291 344,038 0.2907 0.00%
1998-02-04 0 1.000 0.970 1.010 0.930 1.000 338,000 328,900 0.9731 0.291 0.282 0.294 0.270 0.291 1,162,850 0.2828 -0.99%
1998-02-03 0 1.010 1.000 1.010 1.000 1.010 851,000 856,180 1.0061 0.294 0.291 0.294 0.291 0.294 2,927,766 0.2924 0.00%
1998-02-02 0 1.010 1.040 1.050 0.920 1.070 1,126,000 1,141,940 1.0142 0.294 0.302 0.305 0.267 0.311 3,873,872 0.2948 9.78%
1998-01-27 0 0.920 0.890 0.930 0.890 0.930 476,000 435,700 0.9153 0.267 0.259 0.270 0.259 0.270 1,637,622 0.2661 4.55%
1998-01-26 0 0.880 0.880 0.890 0.820 0.890 3,064,000 2,666,840 0.8704 0.256 0.256 0.259 0.238 0.259 10,541,334 0.2530 10.00%
1998-01-23 0 0.800 0.800 - 0.720 0.800 2,979,000 2,322,440 0.7796 0.233 0.233 - 0.209 0.233 10,248,902 0.2266 1.27%
1998-01-22 0 0.790 0.710 0.800 0.710 0.790 448,000 343,680 0.7671 0.230 0.206 0.233 0.206 0.230 1,541,292 0.2230 1.28%
1998-01-21 0 0.780 0.750 - 0.660 0.800 766,000 558,400 0.7290 0.227 0.218 - 0.192 0.233 2,635,334 0.2119 4.00%
1998-01-20 0 0.750 0.710 0.770 0.730 0.820 638,000 487,560 0.7642 0.218 0.206 0.224 0.212 0.238 2,194,965 0.2221 -2.60%
1998-01-19 0 0.770 0.760 0.770 0.580 0.800 1,368,000 1,016,680 0.7432 0.224 0.221 0.224 0.169 0.233 4,706,444 0.2160 35.09%
1998-01-16 0 0.570 0.560 0.570 0.560 0.630 830,000 479,560 0.5778 0.166 0.163 0.166 0.163 0.183 2,855,518 0.1679 -5.00%
1998-01-15 0 0.600 0.570 0.610 0.580 0.730 2,015,000 1,306,230 0.6483 0.174 0.166 0.177 0.169 0.212 6,932,372 0.1884 -20.00%
1998-01-14 0 0.750 0.700 0.750 0.700 0.830 3,738,000 2,890,360 0.7732 0.218 0.203 0.218 0.203 0.241 12,860,153 0.2248 10.29%
1998-01-13 0 0.680 0.680 0.700 0.670 0.900 1,671,000 1,269,310 0.7596 0.198 0.198 0.203 0.195 0.262 5,748,880 0.2208 -24.44%
1998-01-12 0 0.900 0.840 0.900 0.860 1.180 695,000 658,820 0.9479 0.262 0.244 0.262 0.250 0.343 2,391,066 0.2755 -29.69%
1998-01-09 0 1.280 1.300 1.310 1.200 1.310 404,000 513,160 1.2702 0.372 0.378 0.381 0.349 0.381 1,389,915 0.3692 -4.48%
1998-01-08 0 1.340 1.330 1.340 1.260 1.380 1,334,000 1,789,260 1.3413 0.389 0.387 0.389 0.366 0.401 4,589,471 0.3899 0.00%
1998-01-07 0 1.340 1.340 1.370 1.340 1.400 1,314,000 1,794,660 1.3658 0.389 0.389 0.398 0.389 0.407 4,520,664 0.3970 -6.29%
1998-01-06 0 1.430 1.420 1.440 1.410 1.430 660,000 935,600 1.4176 0.416 0.413 0.419 0.410 0.416 2,270,653 0.4120 0.00%
1998-01-05 0 1.430 1.420 1.450 1.420 1.460 2,960,000 4,267,130 1.4416 0.416 0.413 0.421 0.413 0.424 10,183,534 0.4190 -2.05%
1998-01-02 0 1.460 1.460 1.480 1.450 1.470 1,334,000 1,947,740 1.4601 0.424 0.424 0.430 0.421 0.427 4,589,471 0.4244 -0.68%
1997-12-31 0 1.470 1.450 1.470 1.440 1.470 291,000 421,980 1.4501 0.427 0.421 0.427 0.419 0.427 1,001,152 0.4215 0.00%
1997-12-30 0 1.470 1.430 - 1.370 1.470 906,000 1,290,100 1.4240 0.427 0.416 - 0.398 0.427 3,116,987 0.4139 3.52%
1997-12-29 0 1.420 1.420 - 1.360 1.420 1,336,000 1,838,720 1.3763 0.413 0.413 - 0.395 0.413 4,596,352 0.4000 -0.70%
1997-12-24 0 1.430 1.430 1.440 1.410 1.420 376,000 531,960 1.4148 0.416 0.416 0.419 0.410 0.413 1,293,584 0.4112 -1.38%
1997-12-23 0 1.450 1.430 1.450 1.430 1.450 600,000 858,480 1.4308 0.421 0.416 0.421 0.416 0.421 2,064,230 0.4159 -0.68%
1997-12-22 0 1.460 1.450 1.470 1.400 1.460 1,808,000 2,598,280 1.4371 0.424 0.421 0.427 0.407 0.424 6,220,213 0.4177 0.00%
1997-12-19 0 1.460 1.460 1.470 1.440 1.460 710,000 1,030,680 1.4517 0.424 0.424 0.427 0.419 0.424 2,442,672 0.4219 0.00%
1997-12-18 0 1.460 1.460 1.470 1.450 1.460 462,000 674,420 1.4598 0.424 0.424 0.427 0.421 0.424 1,589,457 0.4243 0.00%
1997-12-17 0 1.460 1.430 1.460 1.460 1.530 1,576,000 2,368,420 1.5028 0.424 0.416 0.424 0.424 0.445 5,422,044 0.4368 -1.35%
1997-12-16 0 1.480 1.410 1.480 1.400 1.480 1,039,000 1,473,550 1.4182 0.430 0.410 0.430 0.407 0.430 3,574,558 0.4122 2.07%
1997-12-15 0 1.450 1.440 1.450 1.360 1.450 960,000 1,350,880 1.4072 0.421 0.419 0.421 0.395 0.421 3,302,768 0.4090 3.57%
1997-12-12 0 1.400 1.400 1.430 1.380 1.400 254,000 352,560 1.3880 0.407 0.407 0.416 0.401 0.407 873,857 0.4035 -1.41%
1997-12-11 0 1.420 1.400 1.460 1.400 1.440 464,000 654,120 1.4097 0.413 0.407 0.424 0.407 0.419 1,596,338 0.4098 -0.70%
1997-12-10 0 1.430 1.430 1.440 1.420 1.440 504,000 723,640 1.4358 0.416 0.416 0.419 0.413 0.419 1,733,953 0.4173 -1.38%
1997-12-09 0 1.450 1.440 1.450 1.440 1.450 320,000 462,700 1.4459 0.421 0.419 0.421 0.419 0.421 1,100,923 0.4203 -1.36%
1997-12-08 0 1.470 1.470 1.480 1.420 1.460 851,000 1,223,860 1.4381 0.427 0.427 0.430 0.413 0.424 2,927,766 0.4180 2.80%
1997-12-05 0 1.430 1.430 1.450 1.410 1.460 512,000 732,260 1.4302 0.416 0.416 0.421 0.410 0.424 1,761,476 0.4157 2.14%
1997-12-04 0 1.400 1.400 1.420 1.390 1.450 1,121,000 1,580,070 1.4095 0.407 0.407 0.413 0.404 0.421 3,856,670 0.4097 -4.11%
1997-12-03 0 1.460 1.450 1.460 1.440 1.500 370,000 542,400 1.4659 0.424 0.421 0.424 0.419 0.436 1,272,942 0.4261 -1.35%
1997-12-02 0 1.480 1.480 1.490 1.380 1.500 1,050,000 1,542,580 1.4691 0.430 0.430 0.433 0.401 0.436 3,612,402 0.4270 5.71%
1997-12-01 0 1.400 1.400 1.420 1.400 1.430 548,000 774,900 1.4141 0.407 0.407 0.413 0.407 0.416 1,885,330 0.4110 -3.45%
1997-11-28 0 1.450 1.430 1.460 1.370 1.490 468,000 672,600 1.4372 0.421 0.416 0.424 0.398 0.433 1,610,099 0.4177 -4.61%
1997-11-27 0 1.520 1.500 1.520 1.460 1.570 1,596,000 2,411,480 1.5110 0.442 0.436 0.442 0.424 0.456 5,490,852 0.4392 -3.18%
1997-11-26 0 1.570 1.570 1.590 1.570 1.660 2,046,000 3,303,340 1.6145 0.456 0.456 0.462 0.456 0.483 7,039,024 0.4693 -1.26%
1997-11-25 0 1.590 1.570 1.640 1.580 1.680 2,596,000 4,252,920 1.6383 0.462 0.456 0.477 0.459 0.488 8,931,235 0.4762 -5.36%
1997-11-24 0 1.680 1.670 1.680 1.530 1.730 3,506,000 5,806,800 1.6562 0.488 0.485 0.488 0.445 0.503 12,061,984 0.4814 7.69%
1997-11-21 0 1.560 1.550 1.560 1.410 1.580 3,577,000 5,495,580 1.5364 0.453 0.451 0.453 0.410 0.459 12,306,251 0.4466 13.04%
1997-11-20 0 1.380 1.380 1.410 1.350 1.380 210,000 289,680 1.3794 0.401 0.401 0.410 0.392 0.401 722,480 0.4010 0.00%
1997-11-19 0 1.380 1.380 1.410 1.360 1.390 98,000 133,740 1.3647 0.401 0.401 0.410 0.395 0.404 337,158 0.3967 -1.43%
1997-11-18 0 1.400 1.380 1.420 1.400 1.450 642,000 913,180 1.4224 0.407 0.401 0.413 0.407 0.421 2,208,726 0.4134 -0.71%
1997-11-17 0 1.410 1.380 1.410 1.320 1.480 1,182,000 1,655,700 1.4008 0.410 0.401 0.410 0.384 0.430 4,066,533 0.4072 9.30%
1997-11-14 0 1.290 1.280 1.300 1.280 1.340 812,000 1,057,260 1.3020 0.375 0.372 0.378 0.372 0.389 2,793,591 0.3785 5.74%
1997-11-13 0 1.220 1.200 1.240 1.180 1.270 1,592,000 1,963,600 1.2334 0.355 0.349 0.360 0.343 0.369 5,477,090 0.3585 -3.17%
1997-11-12 0 1.260 1.250 1.260 1.180 1.260 434,000 520,360 1.1990 0.366 0.363 0.366 0.343 0.366 1,493,126 0.3485 -3.08%
1997-11-11 0 1.300 1.320 1.330 1.200 1.310 748,000 954,120 1.2756 0.378 0.384 0.387 0.349 0.381 2,573,407 0.3708 8.33%
1997-11-10 0 1.200 1.190 1.260 1.180 1.300 783,000 981,810 1.2539 0.349 0.346 0.366 0.343 0.378 2,693,820 0.3645 -9.09%
1997-11-07 0 1.320 1.300 1.330 1.260 1.350 993,750 1,287,430 1.2955 0.384 0.378 0.387 0.366 0.392 3,418,881 0.3766 -2.94%
1997-11-06 0 1.360 - 1.400 1.360 1.460 956,000 1,358,260 1.4208 0.395 - 0.407 0.395 0.424 3,289,006 0.4130 -6.85%
1997-11-05 0 1.460 1.460 1.480 1.450 1.460 205,000 298,240 1.4548 0.424 0.424 0.430 0.421 0.424 705,279 0.4229 -1.35%
1997-11-04 0 1.480 1.480 1.500 1.480 1.640 2,480,000 3,822,840 1.5415 0.430 0.430 0.436 0.430 0.477 8,532,150 0.4481 -1.33%
1997-11-03 0 1.500 1.480 1.500 1.460 1.590 4,668,000 7,096,700 1.5203 0.436 0.430 0.436 0.424 0.462 16,059,709 0.4419 5.63%
1997-10-31 0 1.420 1.420 1.460 1.400 1.490 486,000 704,620 1.4498 0.413 0.413 0.424 0.407 0.433 1,672,026 0.4214 1.43%
1997-10-30 0 1.400 1.400 1.430 1.400 1.490 864,000 1,278,760 1.4800 0.407 0.407 0.416 0.407 0.433 2,972,491 0.4302 -7.89%
1997-10-29 0 1.520 1.520 1.530 1.490 1.600 3,765,000 5,811,430 1.5435 0.442 0.442 0.445 0.433 0.465 12,953,043 0.4487 7.80%
1997-10-28 0 1.410 1.410 1.450 1.400 1.510 784,000 1,126,900 1.4374 0.410 0.410 0.421 0.407 0.439 2,697,260 0.4178 -16.07%
1997-10-27 0 1.680 1.680 1.700 1.600 1.850 834,000 1,428,420 1.7127 0.488 0.488 0.494 0.465 0.538 2,869,280 0.4978 -9.19%
1997-10-24 0 1.850 1.850 1.860 1.260 1.850 3,652,000 5,393,750 1.4769 0.538 0.538 0.541 0.366 0.538 12,564,280 0.4293 30.28%
1997-10-23 0 1.420 1.360 1.630 1.330 1.780 1,387,000 2,007,930 1.4477 0.413 0.395 0.474 0.387 0.517 4,771,812 0.4208 -20.22%
1997-10-22 0 1.780 1.730 1.780 1.730 2.100 5,557,000 10,394,530 1.8705 0.517 0.503 0.517 0.503 0.610 19,118,210 0.5437 -15.24%
1997-10-21 0 2.100 2.150 2.200 2.100 2.375 1,307,000 2,865,750 2.1926 0.610 0.625 0.639 0.610 0.690 4,496,581 0.6373 -11.58%
1997-10-20 0 2.375 2.375 2.400 2.350 2.500 649,000 1,574,250 2.4257 0.690 0.690 0.698 0.683 0.727 2,232,809 0.7051 -5.00%
1997-10-17 0 2.500 2.475 2.500 2.500 2.650 1,314,000 3,389,750 2.5797 0.727 0.719 0.727 0.727 0.770 4,520,664 0.7498 -5.66%
1997-10-16 0 2.650 2.625 2.650 2.600 2.700 746,000 1,966,000 2.6354 0.770 0.763 0.770 0.756 0.785 2,566,526 0.7660 1.92%
1997-10-15 0 2.600 2.500 2.600 2.400 2.800 2,191,000 5,497,550 2.5092 0.756 0.727 0.756 0.698 0.814 7,537,880 0.7293 -7.14%
1997-10-14 0 2.800 2.750 2.800 2.800 3.000 723,000 2,137,050 2.9558 0.814 0.799 0.814 0.814 0.872 2,487,397 0.8592 -2.61%
1997-10-13 0 2.875 2.850 2.875 2.850 3.100 2,024,000 5,902,950 2.9165 0.836 0.828 0.836 0.828 0.901 6,963,336 0.8477 -7.26%
1997-10-09 0 3.100 3.100 3.150 3.100 3.450 1,652,000 5,213,450 3.1558 0.901 0.901 0.916 0.901 1.003 5,683,513 0.9173 -10.14%
1997-10-08 0 3.450 3.450 3.525 3.375 3.500 410,000 1,419,900 3.4632 1.003 1.003 1.025 0.981 1.017 1,410,557 1.0066 -2.13%
1997-10-07 0 3.525 3.500 3.550 3.350 3.625 638,000 2,220,100 3.4798 1.025 1.017 1.032 0.974 1.054 2,194,965 1.0115 0.71%
1997-10-06 0 3.500 3.500 3.525 3.450 3.750 4,625,000 16,648,150 3.5996 1.017 1.017 1.025 1.003 1.090 15,911,773 1.0463 9.37%
1997-10-03 0 3.200 3.200 3.225 3.200 3.425 1,182,000 3,866,500 3.2712 0.930 0.930 0.937 0.930 0.996 4,066,533 0.9508 -6.57%
1997-09-30 0 3.425 3.425 3.450 3.425 3.450 87,000 299,750 3.4454 0.996 0.996 1.003 0.996 1.003 299,313 1.0015 -0.72%
1997-09-29 0 3.450 3.450 3.475 3.425 3.500 302,000 1,047,000 3.4669 1.003 1.003 1.010 0.996 1.017 1,038,996 1.0077 -1.43%
1997-09-26 0 3.500 3.475 3.500 3.425 3.525 455,000 1,590,400 3.4954 1.017 1.010 1.017 0.996 1.025 1,565,374 1.0160 2.19%
1997-09-25 0 3.425 3.375 3.425 3.400 3.450 916,000 3,140,750 3.4288 0.996 0.981 0.996 0.988 1.003 3,151,391 0.9966 -0.72%
1997-09-24 0 3.450 3.450 3.500 3.450 3.700 685,000 2,409,800 3.5180 1.003 1.003 1.017 1.003 1.075 2,356,663 1.0225 -6.12%
1997-09-23 0 3.675 3.425 3.675 3.425 3.700 846,000 3,005,500 3.5526 1.068 0.996 1.068 0.996 1.075 2,910,564 1.0326 0.68%
1997-09-22 0 3.650 3.650 3.675 3.400 3.700 1,267,000 4,400,450 3.4731 1.061 1.061 1.068 0.988 1.075 4,358,966 1.0095 3.55%
1997-09-19 0 3.625 3.550 3.800 3.550 3.750 1,236,000 4,507,850 3.6471 1.025 1.003 1.074 1.003 1.060 4,372,947 1.0308 0.69%
1997-09-18 0 3.600 3.575 3.600 3.575 3.750 1,130,000 4,082,800 3.6131 1.018 1.010 1.018 1.010 1.060 3,997,921 1.0212 -3.36%
1997-09-16 0 3.725 3.725 3.775 3.725 3.800 2,993,000 11,289,000 3.7718 1.053 1.053 1.067 1.053 1.074 10,589,182 1.0661 -1.97%
1997-09-15 0 3.800 3.775 3.800 3.600 3.800 2,307,000 8,572,750 3.7160 1.074 1.067 1.074 1.018 1.074 8,162,126 1.0503 6.29%
1997-09-12 0 3.575 3.575 - 3.475 3.525 1,715,000 6,004,650 3.5013 1.010 1.010 - 0.982 0.996 6,067,640 0.9896 2.14%
1997-09-11 0 3.500 3.500 3.525 3.475 3.600 1,077,000 3,785,300 3.5147 0.989 0.989 0.996 0.982 1.018 3,810,407 0.9934 -1.41%
1997-09-10 0 3.550 3.525 3.550 3.525 3.825 3,817,000 14,148,525 3.7067 1.003 0.996 1.003 0.996 1.081 13,504,480 1.0477 -5.96%
1997-09-09 0 3.775 3.750 3.775 3.675 3.825 1,919,000 7,227,200 3.7661 1.067 1.060 1.067 1.039 1.081 6,789,389 1.0645 4.14%
1997-09-08 0 3.625 3.600 3.625 3.575 3.700 1,110,000 4,039,950 3.6396 1.025 1.018 1.025 1.010 1.046 3,927,161 1.0287 2.11%
1997-09-05 0 3.550 3.525 3.575 3.500 3.650 927,000 3,299,450 3.5593 1.003 0.996 1.010 0.989 1.032 3,279,710 1.0060 -1.39%
1997-09-04 0 3.600 3.600 3.625 3.600 3.775 1,018,000 3,702,250 3.6368 1.018 1.018 1.025 1.018 1.067 3,601,666 1.0279 -4.64%
1997-09-03 0 3.775 3.775 3.800 3.500 3.825 2,410,000 8,987,050 3.7291 1.067 1.067 1.074 0.989 1.081 8,526,538 1.0540 9.42%
1997-09-02 0 3.450 3.450 3.550 3.300 3.625 4,302,000 14,806,100 3.4417 0.975 0.975 1.003 0.933 1.025 15,220,402 0.9728 -4.17%
1997-09-01 0 3.600 3.600 3.625 3.600 3.725 1,720,000 6,240,650 3.6283 1.018 1.018 1.025 1.018 1.053 6,085,330 1.0255 0.00%
1997-08-29 0 3.600 3.600 3.650 3.500 3.675 4,120,000 14,687,300 3.5649 1.018 1.018 1.032 0.989 1.039 14,576,489 1.0076 -2.70%
1997-08-28 0 3.700 3.700 3.725 3.700 3.850 2,887,000 10,930,700 3.7862 1.046 1.046 1.053 1.046 1.088 10,214,156 1.0702 0.68%
1997-08-27 0 3.675 3.675 3.700 3.600 3.700 1,629,250 5,982,200 3.6718 1.039 1.039 1.046 1.018 1.046 5,764,258 1.0378 2.08%
1997-08-26 0 3.600 3.600 3.625 3.575 3.650 1,784,000 6,438,750 3.6092 1.018 1.018 1.025 1.010 1.032 6,311,761 1.0201 -0.69%
1997-08-25 0 3.625 3.625 3.650 3.550 3.700 854,000 3,097,050 3.6265 1.025 1.025 1.032 1.003 1.046 3,021,437 1.0250 2.11%
1997-08-22 0 3.550 3.550 3.575 3.500 3.600 763,000 2,690,400 3.5261 1.003 1.003 1.010 0.989 1.018 2,699,481 0.9966 -4.05%
1997-08-21 0 3.700 3.650 3.700 3.525 3.700 1,739,000 6,349,250 3.6511 1.046 1.032 1.046 0.996 1.046 6,152,552 1.0320 5.71%
1997-08-20 0 3.500 3.500 3.550 3.500 3.625 924,000 3,285,350 3.5556 0.989 0.989 1.003 0.989 1.025 3,269,096 1.0050 0.72%
1997-08-19 0 3.475 3.475 3.500 3.450 3.600 1,537,000 5,381,050 3.5010 0.982 0.982 0.989 0.975 1.018 5,437,880 0.9895 -6.08%
1997-08-15 0 3.700 3.700 3.750 3.700 3.900 1,005,000 3,801,250 3.7823 1.046 1.046 1.060 1.046 1.102 3,555,673 1.0691 -1.33%
1997-08-14 0 3.750 3.750 3.850 3.500 3.900 2,181,000 7,872,600 3.6096 1.060 1.060 1.088 0.989 1.102 7,716,340 1.0203 4.17%
1997-08-13 0 3.600 3.575 3.600 3.550 3.700 2,489,000 8,972,550 3.6049 1.018 1.010 1.018 1.003 1.046 8,806,039 1.0189 -2.70%
1997-08-12 0 3.700 3.700 3.725 3.650 3.800 2,583,000 9,592,000 3.7135 1.046 1.046 1.053 1.032 1.074 9,138,610 1.0496 -1.33%
1997-08-11 0 3.750 3.750 3.775 3.675 3.850 897,000 3,360,850 3.7468 1.060 1.060 1.067 1.039 1.088 3,173,571 1.0590 -1.32%
1997-08-08 0 3.800 3.800 3.850 3.775 3.925 1,402,000 5,375,850 3.8344 1.074 1.074 1.088 1.067 1.109 4,960,252 1.0838 -1.94%
1997-08-07 0 3.875 3.875 3.900 3.775 3.900 1,971,500 7,564,200 3.8368 1.095 1.095 1.102 1.067 1.102 6,975,133 1.0845 2.65%
1997-08-06 0 3.775 3.775 3.800 3.775 3.825 4,571,000 17,360,450 3.7980 1.067 1.067 1.074 1.067 1.081 16,172,119 1.0735 -0.66%
1997-08-05 0 3.800 3.800 3.825 3.800 3.850 779,000 2,970,750 3.8135 1.074 1.074 1.081 1.074 1.088 2,756,089 1.0779 -0.65%
1997-08-04 0 3.825 3.800 3.850 3.800 3.875 1,590,000 6,091,950 3.8314 1.081 1.074 1.088 1.074 1.095 5,625,393 1.0829 -0.65%
1997-08-01 0 3.850 3.850 3.875 3.850 3.900 1,041,000 4,038,725 3.8797 1.088 1.088 1.095 1.088 1.102 3,683,040 1.0966 0.00%
1997-07-31 0 3.850 3.850 3.875 3.825 3.900 1,071,000 4,132,850 3.8589 1.088 1.088 1.095 1.081 1.102 3,789,180 1.0907 0.65%
1997-07-30 0 3.825 3.825 3.850 3.825 3.900 1,159,000 4,479,625 3.8651 1.081 1.081 1.088 1.081 1.102 4,100,522 1.0925 -1.29%
1997-07-29 0 3.875 3.875 3.900 3.800 3.900 1,951,000 7,508,475 3.8485 1.095 1.095 1.102 1.074 1.102 6,902,604 1.0878 1.97%
1997-07-28 0 3.800 3.800 3.825 3.800 3.850 1,073,000 4,086,775 3.8087 1.074 1.074 1.081 1.074 1.088 3,796,256 1.0765 -1.30%
1997-07-25 0 3.850 3.850 3.875 3.850 3.900 816,000 3,160,975 3.8737 1.088 1.088 1.095 1.088 1.102 2,886,994 1.0949 -0.65%
1997-07-24 0 3.875 3.875 3.900 3.800 3.900 1,754,000 6,801,025 3.8774 1.095 1.095 1.102 1.074 1.102 6,205,622 1.0959 1.97%
1997-07-23 0 3.800 3.775 3.800 3.775 3.825 1,117,000 4,238,975 3.7950 1.074 1.067 1.074 1.067 1.081 3,951,927 1.0726 0.66%
1997-07-22 0 3.775 3.775 3.800 3.775 3.875 2,483,000 9,430,800 3.7981 1.067 1.067 1.074 1.067 1.095 8,784,811 1.0735 -1.95%
1997-07-21 0 3.850 3.825 3.850 3.825 3.900 3,073,000 11,862,925 3.8604 1.088 1.081 1.088 1.081 1.102 10,872,221 1.0911 -1.28%
1997-07-18 0 3.900 3.900 3.925 3.900 3.950 1,926,000 7,524,350 3.9067 1.102 1.102 1.109 1.102 1.116 6,814,155 1.1042 -0.64%
1997-07-17 0 3.925 3.925 3.950 3.925 3.975 1,901,000 7,492,900 3.9416 1.109 1.109 1.116 1.109 1.124 6,725,705 1.1141 0.00%
1997-07-16 0 3.925 3.925 3.950 3.900 4.000 2,332,000 9,151,950 3.9245 1.109 1.109 1.116 1.102 1.131 8,250,576 1.1092 -1.26%
1997-07-15 0 3.975 3.975 4.000 3.950 4.050 1,061,000 4,230,000 3.9868 1.124 1.124 1.131 1.116 1.145 3,753,800 1.1269 -0.63%
1997-07-14 0 4.000 4.000 4.025 3.950 4.100 3,506,000 14,194,100 4.0485 1.131 1.131 1.138 1.116 1.159 12,404,168 1.1443 1.27%
1997-07-11 0 3.950 3.950 3.975 3.950 4.025 1,289,000 5,142,700 3.9897 1.116 1.116 1.124 1.116 1.138 4,560,460 1.1277 -1.25%
1997-07-10 0 4.000 3.975 4.025 3.950 4.050 770,000 3,076,925 3.9960 1.131 1.124 1.138 1.116 1.145 2,724,247 1.1295 1.27%
1997-07-09 0 3.950 3.950 4.000 3.950 4.200 2,089,000 8,398,850 4.0205 1.116 1.116 1.131 1.116 1.187 7,390,846 1.1364 0.00%
1997-07-08 0 3.950 3.925 3.950 3.925 3.975 1,479,000 5,835,750 3.9457 1.116 1.109 1.116 1.109 1.124 5,232,677 1.1153 0.00%
1997-07-07 0 3.950 3.950 3.975 3.950 4.000 2,249,000 8,912,375 3.9628 1.116 1.116 1.124 1.116 1.131 7,956,923 1.1201 0.00%
1997-07-04 0 3.950 3.950 3.975 3.925 3.975 2,506,000 9,913,950 3.9561 1.116 1.116 1.124 1.109 1.124 8,866,185 1.1182 -0.63%
1997-07-03 0 3.975 3.975 4.000 3.900 4.000 6,130,000 24,133,250 3.9369 1.124 1.124 1.131 1.102 1.131 21,687,834 1.1128 0.00%
1997-06-27 0 3.975 3.975 4.000 3.950 4.100 2,329,000 9,293,900 3.9905 1.124 1.124 1.131 1.116 1.159 8,239,962 1.1279 -0.63%
1997-06-26 0 4.000 4.000 4.025 4.000 4.150 1,417,000 5,706,300 4.0270 1.131 1.131 1.138 1.131 1.173 5,013,322 1.1382 -3.61%
1997-06-25 0 4.150 4.150 4.175 4.125 4.300 1,883,000 7,952,350 4.2232 1.173 1.173 1.180 1.166 1.215 6,662,022 1.1937 0.00%
1997-06-24 0 4.150 4.125 4.150 3.975 4.175 2,874,000 11,804,150 4.1072 1.173 1.166 1.173 1.124 1.180 10,168,162 1.1609 3.75%
1997-06-23 0 4.000 3.975 4.000 3.950 4.200 2,843,000 11,499,300 4.0448 1.131 1.124 1.131 1.116 1.187 10,058,485 1.1432 -4.19%
1997-06-20 0 4.175 4.150 4.175 4.150 4.375 3,662,000 15,715,550 4.2915 1.180 1.173 1.180 1.173 1.237 12,956,093 1.2130 1.21%
1997-06-19 0 4.125 4.125 4.200 3.950 4.200 3,474,000 13,936,300 4.0116 1.166 1.166 1.187 1.116 1.187 12,290,952 1.1339 3.77%
1997-06-18 0 3.975 3.975 4.000 3.925 3.975 2,950,000 11,689,100 3.9624 1.124 1.124 1.131 1.109 1.124 10,437,049 1.1200 0.00%
1997-06-17 0 3.975 3.975 4.000 3.900 4.025 4,408,000 17,469,800 3.9632 1.124 1.124 1.131 1.102 1.138 15,595,428 1.1202 0.00%
1997-06-16 0 3.975 3.925 4.000 3.800 4.100 4,691,000 18,558,100 3.9561 1.124 1.109 1.131 1.074 1.159 16,596,677 1.1182 -1.85%
1997-06-13 0 4.050 4.050 4.075 3.800 4.150 3,578,000 14,214,975 3.9729 1.145 1.145 1.152 1.074 1.173 12,658,902 1.1229 8.00%
1997-06-12 0 3.750 3.725 3.775 3.750 4.200 6,028,000 23,750,375 3.9400 1.060 1.053 1.067 1.060 1.187 21,326,960 1.1136 -11.76%
1997-06-11 0 4.250 4.225 4.250 4.175 4.400 2,796,000 11,921,200 4.2637 1.201 1.194 1.201 1.180 1.244 9,892,200 1.2051 -3.41%
1997-06-10 0 4.400 4.400 4.425 4.350 4.650 3,090,000 13,838,125 4.4784 1.244 1.244 1.251 1.230 1.314 10,932,367 1.2658 -3.30%
1997-06-06 0 4.550 4.550 4.575 4.450 4.700 3,211,000 14,443,800 4.4982 1.286 1.286 1.293 1.258 1.328 11,360,463 1.2714 -2.67%
1997-06-05 0 4.675 4.650 4.675 4.650 4.700 2,375,000 11,091,665 4.6702 1.321 1.314 1.321 1.314 1.328 8,402,709 1.3200 0.00%
1997-06-04 0 4.675 4.650 4.675 4.575 4.675 4,144,000 19,260,450 4.6478 1.321 1.314 1.321 1.293 1.321 14,661,401 1.3137 2.75%
1997-06-03 0 4.550 4.550 4.600 4.450 4.800 7,985,000 37,135,250 4.6506 1.286 1.286 1.300 1.258 1.357 28,250,792 1.3145 -4.21%
1997-06-02 0 4.750 4.725 4.750 4.500 4.775 11,907,000 54,842,400 4.6059 1.343 1.336 1.343 1.272 1.350 42,126,761 1.3018 7.95%
1997-05-30 0 4.400 4.375 4.400 4.225 4.400 2,710,000 11,781,075 4.3473 1.244 1.237 1.244 1.194 1.244 9,587,933 1.2287 4.14%
1997-05-29 0 4.225 4.225 4.250 4.050 4.250 4,818,000 20,109,650 4.1739 1.194 1.194 1.201 1.145 1.201 17,046,001 1.1797 -1.17%
1997-05-28 0 4.275 4.275 4.300 4.250 4.425 3,450,000 14,871,300 4.3105 1.208 1.208 1.215 1.201 1.251 12,206,041 1.2184 -2.29%
1997-05-27 0 4.375 4.350 4.375 4.350 4.550 4,356,200 19,284,605 4.4269 1.237 1.230 1.237 1.230 1.286 15,412,161 1.2513 -2.78%
1997-05-26 0 4.500 4.475 4.500 4.475 4.650 4,081,200 18,463,170 4.5240 1.272 1.265 1.272 1.265 1.314 14,439,215 1.2787 1.69%
1997-05-23 0 4.425 4.400 4.425 4.200 4.475 5,668,000 24,652,950 4.3495 1.251 1.244 1.251 1.187 1.265 20,053,286 1.2294 2.31%
1997-05-22 0 4.325 4.300 4.325 4.300 4.600 3,650,000 16,208,450 4.4407 1.222 1.215 1.222 1.215 1.300 12,913,637 1.2551 -2.81%
1997-05-21 0 4.450 4.450 4.475 4.425 4.600 5,941,000 26,738,450 4.5007 1.258 1.258 1.265 1.251 1.300 21,019,156 1.2721 0.00%
1997-05-20 0 4.450 4.400 4.450 4.375 4.450 5,683,000 25,121,175 4.4204 1.258 1.244 1.258 1.237 1.258 20,106,356 1.2494 2.30%
1997-05-19 0 4.350 4.350 4.375 4.150 4.525 10,952,000 48,098,875 4.3918 1.230 1.230 1.237 1.173 1.279 38,747,987 1.2413 4.82%
1997-05-16 0 4.150 4.125 4.175 3.800 4.175 11,488,000 46,773,450 4.0715 1.173 1.166 1.180 1.074 1.180 40,644,346 1.1508 7.79%
1997-05-15 0 3.850 3.850 3.875 3.825 3.975 4,819,000 18,868,575 3.9155 1.088 1.088 1.095 1.081 1.124 17,049,539 1.1067 -1.91%
1997-05-14 0 3.925 3.900 3.925 3.800 3.950 5,083,000 19,819,200 3.8991 1.109 1.102 1.109 1.074 1.116 17,983,566 1.1021 2.61%
1997-05-13 0 3.825 3.800 3.825 3.775 4.000 6,163,000 23,724,400 3.8495 1.081 1.074 1.081 1.067 1.131 21,804,588 1.0880 -1.29%
1997-05-12 0 3.875 3.875 3.900 3.625 3.900 9,626,000 36,733,750 3.8161 1.095 1.095 1.102 1.025 1.102 34,056,622 1.0786 6.90%
1997-05-09 0 3.625 3.625 3.650 3.575 3.800 4,481,000 16,414,300 3.6631 1.025 1.025 1.032 1.010 1.074 15,853,701 1.0354 -2.03%
1997-05-08 0 3.700 3.600 - 3.400 3.750 2,906,000 10,078,200 3.4681 1.046 1.018 - 0.961 1.060 10,281,378 0.9802 7.25%
1997-05-07 0 3.450 3.450 3.525 3.350 3.600 6,893,000 23,961,850 3.4763 0.975 0.975 0.996 0.947 1.018 24,387,315 0.9826 -2.13%
1997-05-06 0 3.525 3.525 3.550 3.350 3.550 9,469,000 32,824,975 3.4666 0.996 0.996 1.003 0.947 1.003 33,501,159 0.9798 6.02%
1997-05-05 0 3.325 3.300 3.350 3.000 3.350 3,911,000 12,539,975 3.2063 0.940 0.933 0.947 0.848 0.947 13,837,051 0.9063 11.76%
1997-05-02 0 2.975 2.975 3.000 2.950 3.000 3,185,000 9,467,575 2.9726 0.841 0.841 0.848 0.834 0.848 11,268,475 0.8402 1.71%
1997-05-01 0 2.925 2.900 2.925 2.850 3.000 2,093,000 6,102,125 2.9155 0.827 0.820 0.827 0.806 0.848 7,404,998 0.8241 0.00%
1997-04-30 0 2.925 2.925 2.950 2.700 2.975 2,586,000 7,473,850 2.8901 0.827 0.827 0.834 0.763 0.841 9,149,223 0.8169 11.43%
1997-04-29 0 2.625 2.600 2.650 2.600 2.750 1,718,000 4,562,900 2.6559 0.742 0.735 0.749 0.735 0.777 6,078,254 0.7507 -5.41%
1997-04-28 0 2.775 2.750 2.775 2.750 2.850 1,344,000 3,763,700 2.8004 0.784 0.777 0.784 0.777 0.806 4,755,049 0.7915 -3.48%
1997-04-25 0 2.875 2.850 2.875 2.875 2.975 508,000 1,499,450 2.9517 0.813 0.806 0.813 0.813 0.841 1,797,295 0.8343 -3.36%
1997-04-24 0 2.975 2.975 3.000 2.975 3.000 796,000 2,381,000 2.9912 0.841 0.841 0.848 0.841 0.848 2,816,234 0.8455 -0.83%
1997-04-23 0 3.000 3.000 3.025 2.950 3.000 1,683,000 5,026,000 2.9863 0.848 0.848 0.855 0.834 0.848 5,954,425 0.8441 0.84%
1997-04-22 0 2.975 2.925 2.975 2.850 3.000 2,021,000 5,896,550 2.9176 0.841 0.827 0.841 0.806 0.848 7,150,263 0.8247 2.59%
1997-04-21 0 2.900 2.900 2.925 2.900 3.075 2,951,000 8,694,475 2.9463 0.820 0.820 0.827 0.820 0.869 10,440,587 0.8328 -2.52%
1997-04-18 0 2.975 2.950 2.975 2.800 3.025 2,254,000 6,645,500 2.9483 0.841 0.834 0.841 0.791 0.855 7,974,613 0.8333 0.85%
1997-04-17 0 2.950 2.925 2.975 2.900 3.125 2,839,000 8,513,050 2.9986 0.834 0.827 0.841 0.820 0.883 10,044,333 0.8475 -5.60%
1997-04-16 0 3.125 3.050 3.225 3.125 3.350 1,394,000 4,538,300 3.2556 0.883 0.862 0.912 0.883 0.947 4,931,948 0.9202 -4.58%
1997-04-15 0 3.275 3.275 3.300 3.175 3.550 1,264,000 4,263,750 3.3732 0.926 0.926 0.933 0.897 1.003 4,472,010 0.9534 -5.76%
1997-04-14 0 3.475 3.450 3.475 3.475 3.700 2,332,000 8,341,000 3.5768 0.982 0.975 0.982 0.982 1.046 8,250,576 1.0110 -0.20%
1997-04-11 0 9.100 9.050 9.100 9.000 9.150 2,640,000 23,950,300 9.0721 0.984 0.979 0.984 0.973 0.990 24,410,252 0.9812 0.55%
1997-04-10 0 9.050 9.000 9.050 8.850 9.250 1,576,000 14,146,100 8.9760 0.979 0.973 0.979 0.957 1.000 14,572,181 0.9708 -1.09%
1997-04-09 0 9.150 9.100 9.150 9.000 9.200 1,042,000 9,499,700 9.1168 0.990 0.984 0.990 0.973 0.995 9,634,653 0.9860 1.67%
1997-04-08 0 9.000 8.950 9.000 8.800 9.050 1,028,000 9,189,100 8.9388 0.973 0.968 0.973 0.952 0.979 9,505,204 0.9667 1.69%
1997-04-07 0 8.850 8.800 8.900 8.800 9.000 1,154,000 10,306,200 8.9308 0.957 0.952 0.963 0.952 0.973 10,670,239 0.9659 0.57%
1997-04-04 0 8.800 8.750 8.800 8.400 8.800 1,704,000 14,851,900 8.7159 0.952 0.946 0.952 0.908 0.952 15,755,708 0.9426 4.14%
1997-04-03 0 8.450 8.450 8.550 8.200 8.800 3,068,000 26,231,400 8.5500 0.914 0.914 0.925 0.887 0.952 28,367,672 0.9247 -2.31%
1997-04-02 0 8.650 8.650 8.700 8.600 9.400 3,564,000 31,988,700 8.9755 0.936 0.936 0.941 0.930 1.017 32,953,840 0.9707 -5.98%
1997-04-01 0 9.200 9.200 9.300 9.000 9.350 2,038,000 18,650,800 9.1515 0.995 0.995 1.006 0.973 1.011 18,843,975 0.9897 -3.16%
1997-03-27 0 9.500 9.450 9.500 9.300 9.850 1,516,000 14,447,400 9.5299 1.027 1.022 1.027 1.006 1.065 14,017,402 1.0307 -2.06%
1997-03-26 0 9.700 9.650 9.700 9.600 9.900 658,000 6,433,000 9.7766 1.049 1.044 1.049 1.038 1.071 6,084,070 1.0574 0.00%
1997-03-25 0 9.700 9.650 9.700 9.400 10.20 1,990,000 19,660,500 9.8796 1.049 1.044 1.049 1.017 1.103 18,400,152 1.0685 -1.52%
1997-03-24 0 9.850 9.850 9.900 9.550 9.900 2,470,000 24,108,900 9.7607 1.065 1.065 1.071 1.033 1.071 22,838,380 1.0556 5.35%
1997-03-21 0 9.350 9.350 9.400 8.900 9.500 2,658,000 24,364,700 9.1666 1.011 1.011 1.017 0.963 1.027 24,576,686 0.9914 1.63%
1997-03-20 0 9.200 9.100 9.250 9.100 10.00 3,986,000 37,670,100 9.4506 0.995 0.984 1.000 0.984 1.082 36,855,782 1.0221 -6.60%
1997-03-19 0 9.850 9.800 9.850 9.700 10.50 5,074,000 50,938,400 10.039 1.065 1.060 1.065 1.049 1.136 46,915,765 1.0857 -5.74%
1997-03-18 0 10.45 10.40 10.45 9.600 10.55 5,324,000 53,617,000 10.071 1.130 1.125 1.130 1.038 1.141 49,227,342 1.0892 9.42%
1997-03-17 0 9.550 9.550 9.600 9.200 9.650 4,332,000 41,319,000 9.5381 1.033 1.033 1.038 0.995 1.044 40,055,005 1.0316 4.95%
1997-03-14 0 9.100 9.050 9.100 8.750 9.150 3,606,000 32,451,900 8.9994 0.984 0.979 0.984 0.946 0.990 33,342,185 0.9733 1.11%
1997-03-13 0 9.000 9.000 9.050 8.700 9.150 6,210,000 55,678,100 8.9659 0.973 0.973 0.979 0.941 0.990 57,419,571 0.9697 4.05%
1997-03-12 0 8.650 8.600 8.650 8.600 8.850 5,015,000 43,681,350 8.7101 0.936 0.930 0.936 0.930 0.957 46,370,233 0.9420 0.00%
1997-03-11 0 8.650 8.500 8.650 8.400 9.000 11,146,000 97,685,200 8.7641 0.936 0.919 0.936 0.908 0.973 103,059,345 0.9479 9.49%
1997-03-10 0 7.900 7.850 7.900 7.850 8.100 2,544,000 20,372,100 8.0079 0.854 0.849 0.854 0.849 0.876 23,522,607 0.8661 1.94%
1997-03-07 0 7.750 7.750 7.800 7.750 7.850 854,000 6,647,600 7.7841 0.838 0.838 0.844 0.838 0.849 7,896,347 0.8419 0.00%
1997-03-06 0 7.750 7.750 7.800 7.650 7.950 968,000 7,571,500 7.8218 0.838 0.838 0.844 0.827 0.860 8,950,426 0.8459 -0.64%
1997-03-05 0 7.800 7.800 7.900 7.700 8.000 816,000 6,364,800 7.8000 0.844 0.844 0.854 0.833 0.865 7,544,987 0.8436 -0.64%
1997-03-04 0 7.850 7.850 7.900 7.800 8.050 1,060,000 8,375,100 7.9010 0.849 0.849 0.854 0.844 0.871 9,801,086 0.8545 0.64%
1997-03-03 0 7.800 7.750 7.800 7.800 8.200 2,294,000 18,295,200 7.9752 0.844 0.838 0.844 0.844 0.887 21,211,030 0.8625 0.00%
1997-02-28 0 7.800 7.750 7.800 7.750 8.000 652,000 5,109,800 7.8371 0.844 0.838 0.844 0.838 0.865 6,028,593 0.8476 -1.89%
1997-02-27 0 7.950 7.950 8.000 7.800 8.000 994,000 7,875,800 7.9233 0.860 0.860 0.865 0.844 0.865 9,190,830 0.8569 -0.63%
1997-02-26 0 8.000 7.950 8.000 7.850 8.000 1,560,000 12,410,000 7.9551 0.865 0.860 0.865 0.849 0.865 14,424,240 0.8604 3.90%
1997-02-25 0 7.700 7.700 7.750 7.400 7.850 1,702,000 13,082,900 7.6868 0.833 0.833 0.838 0.800 0.849 15,737,216 0.8313 5.48%
1997-02-24 0 7.300 7.300 7.400 7.250 7.450 612,000 4,519,900 7.3855 0.790 0.790 0.800 0.784 0.806 5,658,740 0.7987 2.10%
1997-02-21 0 7.150 7.150 7.200 7.150 7.250 298,000 2,140,800 7.1839 0.773 0.773 0.779 0.773 0.784 2,755,400 0.7769 -0.69%
1997-02-20 0 7.200 7.200 7.250 7.000 7.200 606,000 4,310,600 7.1132 0.779 0.779 0.784 0.757 0.779 5,603,262 0.7693 0.70%
1997-02-19 0 7.150 7.050 7.150 7.000 7.150 214,000 1,507,000 7.0421 0.773 0.762 0.773 0.757 0.773 1,978,710 0.7616 0.70%
1997-02-18 0 7.100 7.000 7.100 7.000 7.200 692,000 4,892,400 7.0699 0.768 0.757 0.768 0.757 0.779 6,398,445 0.7646 -2.07%
1997-02-17 0 7.250 7.250 7.300 7.100 7.250 122,000 879,300 7.2074 0.784 0.784 0.790 0.768 0.784 1,128,050 0.7795 1.40%
1997-02-14 0 7.150 7.100 7.150 7.100 7.200 488,000 3,484,500 7.1404 0.773 0.768 0.773 0.768 0.779 4,512,198 0.7722 -0.69%
1997-02-13 0 7.200 7.150 7.200 7.200 7.400 124,000 900,200 7.2597 0.779 0.773 0.779 0.779 0.800 1,146,542 0.7851 0.00%
1997-02-12 0 7.200 7.200 7.250 7.200 7.300 122,000 880,900 7.2205 0.779 0.779 0.784 0.779 0.790 1,128,050 0.7809 0.00%
1997-02-11 0 7.200 7.200 7.250 7.200 7.400 472,000 3,412,600 7.2301 0.779 0.779 0.784 0.779 0.800 4,364,257 0.7819 -0.69%
1997-02-10 0 7.250 7.250 7.400 7.250 7.550 228,000 1,687,000 7.3991 0.784 0.784 0.800 0.784 0.817 2,108,158 0.8002 -2.68%
1997-02-05 0 7.450 7.450 7.500 7.400 7.550 690,000 5,141,600 7.4516 0.806 0.806 0.811 0.800 0.817 6,379,952 0.8059 0.00%
1997-02-04 0 7.450 7.400 7.450 7.250 7.500 744,000 5,499,000 7.3911 0.806 0.800 0.806 0.784 0.811 6,879,253 0.7994 2.76%
1997-02-03 0 7.250 7.250 7.300 7.100 7.300 1,208,000 8,714,700 7.2142 0.784 0.784 0.790 0.768 0.790 11,169,540 0.7802 1.40%
1997-01-31 0 7.150 7.150 7.250 7.100 7.200 1,397,000 10,001,300 7.1591 0.773 0.773 0.784 0.768 0.779 12,917,092 0.7743 2.14%
1997-01-30 0 7.000 7.000 7.200 6.950 7.200 1,130,000 7,951,100 7.0364 0.757 0.757 0.779 0.752 0.779 10,448,328 0.7610 -2.10%
1997-01-29 0 7.150 7.100 7.150 7.150 7.300 1,843,000 13,366,000 7.2523 0.773 0.768 0.773 0.773 0.790 17,040,945 0.7843 -2.72%
1997-01-28 0 7.350 7.350 7.400 7.150 7.350 1,856,000 13,510,800 7.2795 0.795 0.795 0.800 0.773 0.795 17,161,147 0.7873 0.00%
1997-01-27 0 7.350 7.300 7.450 7.200 7.400 1,454,000 10,586,700 7.2811 0.795 0.790 0.806 0.779 0.800 13,444,131 0.7875 -0.68%
1997-01-24 0 7.400 7.350 7.400 7.250 7.450 1,754,000 12,893,300 7.3508 0.800 0.795 0.800 0.784 0.806 16,218,024 0.7950 0.68%
1997-01-23 0 7.350 7.350 7.400 7.100 7.350 864,000 6,295,100 7.2860 0.795 0.795 0.800 0.768 0.795 7,988,810 0.7880 2.80%
1997-01-22 0 7.150 7.200 7.250 7.100 7.350 1,802,000 13,018,200 7.2243 0.773 0.779 0.784 0.768 0.795 16,661,846 0.7813 -1.38%
1997-01-21 0 7.250 7.200 7.250 7.100 7.300 2,570,000 18,471,100 7.1872 0.784 0.779 0.784 0.768 0.790 23,763,011 0.7773 -0.68%
1997-01-20 0 7.300 7.250 7.300 7.250 7.550 3,094,000 22,838,300 7.3815 0.790 0.784 0.790 0.784 0.817 28,608,076 0.7983 0.00%
1997-01-17 0 7.300 7.300 7.350 7.150 7.300 1,816,000 13,097,900 7.2125 0.790 0.790 0.795 0.773 0.790 16,791,295 0.7800 2.10%
1997-01-16 0 7.150 7.150 7.200 6.800 7.200 2,019,000 14,337,500 7.1013 0.773 0.773 0.779 0.735 0.779 18,668,295 0.7680 6.72%
1997-01-15 0 6.700 6.650 6.700 6.700 6.900 1,485,000 10,130,800 6.8221 0.725 0.719 0.725 0.725 0.746 13,730,767 0.7378 0.00%
1997-01-14 0 6.700 6.700 6.750 6.700 6.800 748,000 5,033,400 6.7291 0.725 0.725 0.730 0.725 0.735 6,916,238 0.7278 0.00%
1997-01-13 0 6.700 6.650 6.700 6.600 6.850 740,000 4,981,700 6.7320 0.725 0.719 0.725 0.714 0.741 6,842,268 0.7281 -0.74%
1997-01-10 0 6.750 6.700 6.750 6.550 7.100 2,034,000 13,810,400 6.7898 0.730 0.725 0.730 0.708 0.768 18,806,990 0.7343 -2.88%
1997-01-09 0 6.950 6.900 7.000 6.850 7.350 3,466,000 24,452,100 7.0548 0.752 0.746 0.757 0.741 0.795 32,047,702 0.7630 -6.71%
1997-01-08 0 7.450 7.450 7.500 7.350 7.600 794,000 5,928,200 7.4662 0.806 0.806 0.811 0.795 0.822 7,341,568 0.8075 1.36%
1997-01-07 0 7.350 7.300 7.400 7.250 7.500 702,000 5,182,300 7.3822 0.795 0.790 0.800 0.784 0.811 6,490,908 0.7984 -1.34%
1997-01-06 0 7.450 7.400 7.450 7.300 7.500 1,158,000 8,570,000 7.4007 0.806 0.800 0.806 0.790 0.811 10,707,224 0.8004 3.47%
1997-01-03 0 7.200 7.150 7.200 7.100 7.250 811,000 5,809,850 7.1638 0.779 0.773 0.779 0.768 0.784 7,498,756 0.7748 0.70%
1997-01-02 0 7.150 7.100 7.200 7.000 7.150 578,000 4,119,400 7.1270 0.773 0.768 0.779 0.757 0.773 5,344,366 0.7708 0.70%
1996-12-31 0 7.100 7.100 7.200 7.050 7.250 510,000 3,639,000 7.1353 0.768 0.768 0.779 0.762 0.784 4,715,617 0.7717 -1.39%
1996-12-30 0 7.200 7.150 7.250 7.050 7.200 1,764,000 12,646,100 7.1690 0.779 0.773 0.784 0.762 0.779 16,310,487 0.7753 2.13%
1996-12-27 0 7.050 7.050 7.100 7.000 7.200 878,000 6,210,700 7.0737 0.762 0.762 0.768 0.757 0.779 8,118,258 0.7650 0.71%
1996-12-24 0 7.000 6.950 7.100 6.600 7.000 1,166,000 8,043,600 6.8985 0.757 0.752 0.768 0.714 0.757 10,781,195 0.7461 4.48%
1996-12-23 0 6.700 6.700 6.750 6.600 6.800 624,000 4,216,800 6.7577 0.725 0.725 0.730 0.714 0.735 5,769,696 0.7309 1.52%
1996-12-20 0 6.600 6.500 6.550 6.300 6.700 1,649,000 10,753,900 6.5215 0.714 0.703 0.708 0.681 0.725 15,247,161 0.7053 6.45%
1996-12-19 0 6.200 6.150 6.200 6.150 6.300 930,000 5,759,700 6.1932 0.671 0.665 0.671 0.665 0.681 8,599,066 0.6698 -0.80%
1996-12-18 0 6.250 6.250 6.300 6.150 6.450 734,000 4,650,800 6.3362 0.676 0.676 0.681 0.665 0.698 6,786,790 0.6853 -2.34%
1996-12-17 0 6.400 6.350 6.450 6.300 6.550 552,000 3,548,500 6.4284 0.692 0.687 0.698 0.681 0.708 5,103,962 0.6952 1.59%
1996-12-16 0 6.300 6.300 6.350 6.300 6.500 672,000 4,322,100 6.4317 0.681 0.681 0.687 0.681 0.703 6,213,519 0.6956 -3.08%
1996-12-13 0 6.500 6.450 6.500 6.350 6.600 1,858,000 12,065,700 6.4939 0.703 0.698 0.703 0.687 0.714 17,179,640 0.7023 -2.26%
1996-12-12 0 6.650 6.650 6.700 6.650 6.750 898,000 6,023,900 6.7081 0.719 0.719 0.725 0.719 0.730 8,303,184 0.7255 -1.48%
1996-12-11 0 6.750 6.650 6.750 6.650 7.000 998,000 6,790,600 6.8042 0.730 0.719 0.730 0.719 0.757 9,227,815 0.7359 0.00%
1996-12-10 0 6.750 6.700 6.800 6.700 6.950 1,550,000 10,599,600 6.8385 0.730 0.725 0.735 0.725 0.752 14,331,777 0.7396 0.00%
1996-12-09 0 6.750 6.750 6.800 6.700 6.850 1,948,000 13,189,330 6.7707 0.730 0.730 0.735 0.725 0.741 18,011,807 0.7323 1.50%
1996-12-06 0 6.650 6.650 6.700 6.400 7.100 3,534,000 23,558,100 6.6661 0.719 0.719 0.725 0.692 0.768 32,676,451 0.7210 -5.67%
1996-12-05 0 7.050 7.050 7.100 7.000 7.150 2,580,000 18,271,000 7.0818 0.762 0.762 0.768 0.757 0.773 23,855,474 0.7659 3.68%
1996-12-04 0 6.800 6.750 6.800 6.750 7.000 1,738,000 12,013,100 6.9120 0.735 0.730 0.735 0.730 0.757 16,070,083 0.7475 0.74%
1996-12-03 0 6.750 6.650 6.800 6.400 6.800 3,764,000 24,799,100 6.5885 0.730 0.719 0.735 0.692 0.735 34,803,102 0.7126 6.30%
1996-12-02 0 6.350 6.350 6.400 6.250 6.400 950,000 6,028,400 6.3457 0.687 0.687 0.692 0.676 0.692 8,783,992 0.6863 2.42%
1996-11-29 0 6.200 6.150 6.200 6.100 6.400 914,000 5,738,100 6.2780 0.671 0.665 0.671 0.660 0.692 8,451,125 0.6790 -1.59%
1996-11-28 0 6.300 6.250 6.300 6.250 6.500 2,021,000 12,680,900 6.2746 0.681 0.676 0.681 0.676 0.703 18,686,788 0.6786 0.80%
1996-11-27 0 6.250 6.250 6.300 6.150 6.300 846,000 5,321,900 6.2907 0.676 0.676 0.681 0.665 0.681 7,822,376 0.6803 -0.79%
1996-11-26 0 6.300 6.250 6.300 6.100 6.350 1,340,000 8,422,300 6.2853 0.681 0.676 0.681 0.660 0.687 12,390,052 0.6798 4.13%
1996-11-25 0 6.050 6.050 6.100 6.050 6.150 902,000 5,498,800 6.0962 0.654 0.654 0.660 0.654 0.665 8,340,169 0.6593 0.00%
1996-11-22 0 6.050 6.000 6.050 6.000 6.200 1,380,000 8,374,700 6.0686 0.654 0.649 0.654 0.649 0.671 12,759,905 0.6563 -1.63%
1996-11-21 0 6.150 6.100 6.200 6.000 6.200 742,000 4,527,400 6.1016 0.665 0.660 0.671 0.649 0.671 6,860,760 0.6599 2.50%
1996-11-20 0 6.000 6.000 6.050 6.000 6.300 1,026,000 6,278,400 6.1193 0.649 0.649 0.654 0.649 0.681 9,486,712 0.6618 -1.64%
1996-11-19 0 6.100 6.050 6.150 6.000 6.250 2,128,000 13,147,200 6.1782 0.660 0.654 0.665 0.649 0.676 19,676,143 0.6682 -0.81%
1996-11-18 0 6.150 6.150 6.200 6.150 6.500 2,294,000 14,573,800 6.3530 0.665 0.665 0.671 0.665 0.703 21,211,030 0.6871 -1.60%
1996-11-15 0 6.250 6.200 6.250 5.900 6.500 4,024,000 24,883,800 6.1838 0.676 0.671 0.676 0.638 0.703 37,207,142 0.6688 5.93%
1996-11-14 0 5.900 5.900 5.950 5.600 6.000 3,348,000 19,380,500 5.7887 0.638 0.638 0.644 0.606 0.649 30,956,638 0.6261 5.36%
1996-11-13 0 5.600 5.550 5.600 5.600 5.700 2,508,000 14,095,300 5.6201 0.606 0.600 0.606 0.606 0.616 23,189,740 0.6078 0.90%
1996-11-12 0 5.550 5.550 5.600 5.400 5.600 2,470,000 13,558,100 5.4891 0.600 0.600 0.606 0.584 0.606 22,838,380 0.5937 1.83%
1996-11-11 0 5.450 5.400 5.500 5.300 5.500 1,710,000 9,228,500 5.3968 0.589 0.584 0.595 0.573 0.595 15,811,186 0.5837 3.81%
1996-11-08 0 5.250 5.250 5.300 5.250 5.300 512,000 2,703,100 5.2795 0.568 0.568 0.573 0.568 0.573 4,734,110 0.5710 0.00%
1996-11-07 0 5.250 5.250 5.300 5.200 5.400 1,812,000 9,588,800 5.2918 0.568 0.568 0.573 0.562 0.584 16,754,309 0.5723 -1.87%
1996-11-06 0 5.350 5.350 5.400 5.200 5.500 4,274,000 22,736,678 5.3198 0.579 0.579 0.584 0.562 0.595 39,518,719 0.5753 0.94%
1996-11-05 0 5.300 5.300 5.350 4.925 5.450 6,978,000 36,880,900 5.2853 0.573 0.573 0.579 0.533 0.589 64,520,735 0.5716 8.16%
1996-11-04 0 4.900 4.875 4.900 4.775 4.925 2,926,000 14,169,350 4.8426 0.530 0.527 0.530 0.516 0.533 27,054,696 0.5237 4.26%
1996-11-01 0 4.700 4.675 4.700 4.700 4.775 1,066,000 5,047,900 4.7354 0.508 0.506 0.508 0.508 0.516 9,856,564 0.5121 0.53%
1996-10-31 0 4.675 4.675 4.700 4.650 4.700 836,000 3,910,700 4.6779 0.506 0.506 0.508 0.503 0.508 7,729,913 0.5059 0.54%
1996-10-30 0 4.650 4.600 4.675 4.600 4.725 596,000 2,780,750 4.6657 0.503 0.497 0.506 0.497 0.511 5,510,799 0.5046 -2.11%
1996-10-29 0 4.750 4.725 4.750 4.725 4.775 610,000 2,890,850 4.7391 0.514 0.511 0.514 0.511 0.516 5,640,248 0.5125 0.00%
1996-10-28 0 4.750 4.725 4.750 4.725 4.800 556,000 2,637,100 4.7430 0.514 0.511 0.514 0.511 0.519 5,140,947 0.5130 0.00%
1996-10-25 0 4.750 4.650 4.750 4.650 4.750 532,000 2,486,500 4.6739 0.514 0.503 0.514 0.503 0.514 4,919,036 0.5055 0.53%
1996-10-24 0 4.725 4.725 4.750 4.725 4.750 218,000 1,032,700 4.7372 0.511 0.511 0.514 0.511 0.514 2,015,695 0.5123 0.53%
1996-10-23 0 4.700 4.700 4.725 4.700 4.750 524,000 2,472,050 4.7177 0.508 0.508 0.511 0.508 0.514 4,845,065 0.5102 -2.08%
1996-10-22 0 4.800 4.775 4.800 4.750 4.850 1,920,000 9,226,000 4.8052 0.519 0.516 0.519 0.514 0.525 17,752,911 0.5197 3.78%
1996-10-18 0 4.625 4.600 4.625 4.625 4.750 1,396,000 6,556,300 4.6965 0.500 0.497 0.500 0.500 0.514 12,907,845 0.5079 0.00%
1996-10-17 0 4.625 4.625 4.650 4.500 4.650 1,620,000 7,459,400 4.6046 0.500 0.500 0.503 0.487 0.503 14,979,018 0.4980 3.93%
1996-10-16 0 4.450 4.425 4.450 4.350 4.525 936,000 4,155,950 4.4401 0.481 0.479 0.481 0.470 0.489 8,654,544 0.4802 2.30%
1996-10-15 0 4.350 4.325 4.375 4.325 4.450 1,224,000 5,344,150 4.3661 0.470 0.468 0.473 0.468 0.481 11,317,481 0.4722 -2.25%
1996-10-14 0 4.450 4.450 4.475 4.450 4.600 1,240,000 5,565,200 4.4881 0.481 0.481 0.484 0.481 0.497 11,465,421 0.4854 -3.26%
1996-10-11 0 4.600 4.550 4.600 4.500 4.600 476,000 2,177,500 4.5746 0.497 0.492 0.497 0.487 0.497 4,401,242 0.4947 0.00%
1996-10-10 0 4.600 4.575 4.600 4.575 4.700 834,000 3,849,600 4.6158 0.497 0.495 0.497 0.495 0.508 7,711,421 0.4992 -2.13%
1996-10-09 0 4.700 4.700 4.750 4.500 4.700 600,000 2,758,450 4.5974 0.508 0.508 0.514 0.487 0.508 5,547,785 0.4972 0.00%
1996-10-08 0 4.700 4.700 4.725 4.700 4.800 628,000 2,975,900 4.7387 0.508 0.508 0.511 0.508 0.519 5,806,681 0.5125 -3.09%
1996-10-07 0 4.850 4.800 4.825 4.825 4.950 796,000 3,874,050 4.8669 0.525 0.519 0.522 0.522 0.535 7,360,061 0.5264 -1.52%
1996-10-04 0 4.925 4.900 4.925 4.900 4.975 352,000 1,737,550 4.9362 0.533 0.530 0.533 0.530 0.538 3,254,700 0.5339 -1.50%
1996-10-03 0 5.000 4.975 5.000 4.950 5.000 1,490,000 7,407,500 4.9715 0.541 0.538 0.541 0.535 0.541 13,776,998 0.5377 1.01%
1996-10-02 0 4.950 4.925 4.950 4.875 4.950 1,958,000 9,661,650 4.9344 0.535 0.533 0.535 0.527 0.535 18,104,270 0.5337 2.59%
1996-10-01 0 4.825 4.825 4.850 4.825 4.875 602,000 2,921,200 4.8525 0.522 0.522 0.525 0.522 0.527 5,566,277 0.5248 0.52%
1996-09-30 0 4.800 4.800 4.825 4.800 4.925 584,000 2,831,600 4.8486 0.519 0.519 0.522 0.519 0.533 5,399,844 0.5244 -1.54%
1996-09-27 0 4.875 4.875 4.900 4.800 4.900 488,000 2,373,750 4.8642 0.527 0.527 0.530 0.519 0.530 4,512,198 0.5261 0.52%
1996-09-26 0 4.850 4.825 4.850 4.825 4.875 324,000 1,573,500 4.8565 0.525 0.522 0.525 0.522 0.527 2,995,804 0.5252 0.52%
1996-09-25 0 4.825 4.825 4.875 4.800 4.925 328,000 1,596,950 4.8688 0.522 0.522 0.527 0.519 0.533 3,032,789 0.5266 0.52%
1996-09-24 0 4.800 4.800 4.825 4.800 4.925 698,000 3,377,350 4.8386 0.519 0.519 0.522 0.519 0.533 6,453,923 0.5233 -3.03%
1996-09-23 0 4.950 4.925 4.950 4.950 5.000 276,000 1,377,700 4.9917 0.535 0.533 0.535 0.535 0.541 2,551,981 0.5399 0.51%
1996-09-20 0 4.925 4.925 4.950 4.900 4.975 708,000 3,484,450 4.9215 0.533 0.533 0.535 0.530 0.538 6,546,386 0.5323 -0.51%
1996-09-19 0 4.950 4.950 4.975 4.900 4.975 792,000 3,911,100 4.9383 0.535 0.535 0.538 0.530 0.538 7,323,076 0.5341 -0.50%
1996-09-18 0 4.975 4.975 5.000 4.975 5.100 1,396,000 6,998,100 5.0130 0.538 0.538 0.541 0.538 0.552 12,907,845 0.5422 -2.45%
1996-09-17 0 5.100 5.050 5.100 4.900 5.150 2,484,000 12,431,550 5.0046 0.552 0.546 0.552 0.530 0.557 22,967,828 0.5413 4.62%
1996-09-16 0 4.875 4.850 4.875 4.725 4.900 1,918,000 9,325,650 4.8622 0.527 0.525 0.527 0.511 0.530 17,734,418 0.5259 3.17%
1996-09-13 0 4.725 4.725 4.775 4.725 4.775 1,088,000 5,174,700 4.7562 0.511 0.511 0.516 0.511 0.516 10,059,983 0.5144 -0.53%
1996-09-12 0 4.750 4.725 4.750 4.675 4.750 688,000 3,239,150 4.7081 0.514 0.511 0.514 0.506 0.514 6,361,460 0.5092 1.06%
1996-09-11 0 4.700 4.700 4.725 4.675 4.800 2,142,000 10,130,050 4.7292 0.508 0.508 0.511 0.506 0.519 19,805,591 0.5115 -1.57%
1996-09-10 0 4.775 4.775 4.800 4.675 4.850 3,196,000 15,252,200 4.7723 0.516 0.516 0.519 0.506 0.525 29,551,199 0.5161 3.24%
1996-09-09 0 4.625 4.625 - 4.500 4.650 752,000 3,436,800 4.5702 0.500 0.500 - 0.487 0.503 6,953,223 0.4943 2.78%
1996-09-06 0 4.500 4.500 4.550 4.500 4.600 776,000 3,517,000 4.5322 0.487 0.487 0.492 0.487 0.497 7,175,135 0.4902 -1.64%
1996-09-05 0 4.575 4.550 4.575 4.475 4.575 780,000 3,534,750 4.5317 0.495 0.492 0.495 0.484 0.495 7,212,120 0.4901 2.23%
1996-09-04 0 4.475 4.475 4.500 4.375 4.475 670,000 2,971,500 4.4351 0.484 0.484 0.487 0.473 0.484 6,195,026 0.4797 2.87%
1996-09-03 0 4.350 4.325 4.350 4.300 4.600 1,566,000 6,959,750 4.4443 0.470 0.468 0.470 0.465 0.497 14,479,718 0.4807 -3.33%
1996-09-02 0 4.500 4.500 4.550 4.250 4.525 1,062,000 4,736,400 4.4599 0.487 0.487 0.492 0.460 0.489 9,819,579 0.4823 4.65%
1996-08-30 0 4.300 4.300 4.350 4.300 4.475 1,536,000 6,751,500 4.3955 0.465 0.465 0.470 0.465 0.484 14,202,329 0.4754 -3.91%
1996-08-29 0 4.475 4.450 4.500 4.450 4.575 790,000 3,554,150 4.4989 0.484 0.481 0.487 0.481 0.495 7,304,583 0.4866 -2.19%
1996-08-28 0 4.575 4.525 4.575 4.450 4.575 1,618,000 7,336,650 4.5344 0.495 0.489 0.495 0.481 0.495 14,960,526 0.4904 0.00%
1996-08-27 0 4.575 4.575 4.600 4.525 4.675 432,000 1,974,050 4.5696 0.495 0.495 0.497 0.489 0.506 3,994,405 0.4942 -2.14%
1996-08-23 0 4.675 4.675 4.700 4.625 4.750 1,134,000 5,317,350 4.6890 0.506 0.506 0.508 0.500 0.514 10,485,313 0.5071 -0.53%
1996-08-22 0 4.700 4.675 4.700 4.675 4.775 262,000 1,234,450 4.7116 0.508 0.506 0.508 0.506 0.516 2,422,533 0.5096 -0.53%
1996-08-21 0 4.725 4.725 4.750 4.700 4.800 1,334,000 6,312,650 4.7321 0.511 0.511 0.514 0.508 0.519 12,334,574 0.5118 -0.53%
1996-08-20 0 4.750 4.725 4.775 4.750 4.850 1,270,000 6,127,700 4.8250 0.514 0.511 0.516 0.514 0.525 11,742,811 0.5218 0.00%
1996-08-19 0 4.750 4.725 4.775 4.650 4.750 396,000 1,865,500 4.7109 0.514 0.511 0.516 0.503 0.514 3,661,538 0.5095 2.70%
1996-08-16 0 4.750 4.750 4.800 4.750 4.800 520,000 2,482,000 4.7731 0.500 0.500 0.505 0.500 0.505 4,938,028 0.5026 -0.52%
1996-08-15 0 4.775 4.725 4.750 4.750 4.875 1,664,000 7,978,450 4.7947 0.503 0.498 0.500 0.500 0.513 15,801,690 0.5049 1.60%
1996-08-14 0 4.700 4.675 4.700 4.700 4.775 820,000 3,873,650 4.7240 0.495 0.492 0.495 0.495 0.503 7,786,890 0.4975 -1.05%
1996-08-13 0 4.750 4.750 4.775 4.700 4.875 1,438,000 6,911,700 4.8065 0.500 0.500 0.503 0.495 0.513 13,655,547 0.5061 -3.06%
1996-08-12 0 4.900 4.900 4.925 4.825 4.950 1,272,000 6,206,400 4.8792 0.516 0.516 0.519 0.508 0.521 12,079,176 0.5138 -1.01%
1996-08-09 0 4.950 4.950 4.975 4.900 5.050 1,080,000 5,366,000 4.9685 0.521 0.521 0.524 0.516 0.532 10,255,904 0.5232 -1.00%
1996-08-08 0 5.000 5.000 5.100 4.975 5.150 3,040,000 15,291,850 5.0302 0.527 0.527 0.537 0.524 0.542 28,868,472 0.5297 0.00%
1996-08-07 0 5.000 5.000 5.050 4.975 5.550 10,394,000 54,118,700 5.2067 0.527 0.527 0.532 0.524 0.584 98,703,584 0.5483 -5.66%
1996-08-06 0 5.300 5.250 5.300 5.150 5.300 5,200,000 27,109,500 5.2134 0.558 0.553 0.558 0.542 0.558 49,380,281 0.5490 2.91%
1996-08-05 0 5.150 5.150 5.200 5.100 5.250 1,818,000 9,392,200 5.1662 0.542 0.542 0.548 0.537 0.553 17,264,106 0.5440 0.00%
1996-08-02 0 5.150 5.150 5.200 4.900 5.150 2,272,000 11,307,850 4.9770 0.542 0.542 0.548 0.516 0.542 21,575,384 0.5241 5.64%
1996-08-01 0 4.875 4.875 4.900 4.875 4.900 430,000 2,101,700 4.8877 0.513 0.513 0.516 0.513 0.516 4,083,369 0.5147 0.52%
1996-07-31 0 4.850 4.850 4.875 4.825 4.950 1,624,000 7,894,750 4.8613 0.511 0.511 0.513 0.508 0.521 15,421,842 0.5119 -0.51%
1996-07-30 0 4.875 4.875 4.900 4.850 5.000 1,390,000 6,809,200 4.8987 0.513 0.513 0.516 0.511 0.527 13,199,729 0.5159 1.04%
1996-07-29 0 4.825 4.800 4.825 4.825 5.250 3,170,000 16,000,500 5.0475 0.508 0.505 0.508 0.508 0.553 30,102,979 0.5315 -3.50%
1996-07-26 0 5.000 4.975 5.000 4.650 5.200 4,590,000 22,893,000 4.9876 0.527 0.524 0.527 0.490 0.548 43,587,594 0.5252 8.11%
1996-07-25 0 4.625 4.625 4.650 4.625 4.650 846,000 3,921,850 4.6358 0.487 0.487 0.490 0.487 0.490 8,033,792 0.4882 -0.54%
1996-07-24 0 4.650 4.625 4.650 4.600 4.725 538,000 2,506,600 4.6591 0.490 0.487 0.490 0.484 0.498 5,108,960 0.4906 -1.59%
1996-07-23 0 4.725 4.725 4.750 4.525 4.725 1,130,000 5,243,850 4.6406 0.498 0.498 0.500 0.477 0.498 10,730,715 0.4887 0.53%
1996-07-22 0 4.700 4.700 4.725 4.650 5.000 1,192,000 5,750,450 4.8242 0.495 0.495 0.498 0.490 0.527 11,319,480 0.5080 -5.53%
1996-07-19 0 4.975 4.975 5.000 4.975 5.100 768,000 3,856,550 5.0215 0.524 0.524 0.527 0.524 0.537 7,293,088 0.5288 0.00%
1996-07-18 0 4.975 4.975 5.000 4.975 5.050 400,000 1,993,950 4.9849 0.524 0.524 0.527 0.524 0.532 3,798,483 0.5249 0.00%
1996-07-17 0 4.975 4.950 4.975 4.950 5.000 818,000 4,063,450 4.9675 0.524 0.521 0.524 0.521 0.527 7,767,898 0.5231 1.02%
1996-07-16 0 4.925 4.900 4.925 4.850 4.950 1,342,000 6,606,250 4.9227 0.519 0.516 0.519 0.511 0.521 12,743,911 0.5184 -1.50%
1996-07-15 0 5.000 5.000 5.050 4.900 5.100 1,742,000 8,714,350 5.0025 0.527 0.527 0.532 0.516 0.537 16,542,394 0.5268 -1.96%
1996-07-12 0 5.100 5.100 5.150 5.100 5.250 1,112,000 5,713,900 5.1384 0.537 0.537 0.542 0.537 0.553 10,559,783 0.5411 -3.77%
1996-07-11 0 5.300 5.300 5.400 5.300 5.400 782,000 4,183,100 5.3492 0.558 0.558 0.569 0.558 0.569 7,426,035 0.5633 -0.93%
1996-07-10 0 5.350 5.350 5.400 5.300 5.550 2,025,000 10,928,450 5.3968 0.563 0.563 0.569 0.558 0.584 19,229,821 0.5683 -1.83%
1996-07-09 0 5.450 5.400 5.450 5.400 5.550 1,069,000 5,864,750 5.4862 0.574 0.569 0.574 0.569 0.584 10,151,446 0.5777 0.00%
1996-07-08 0 5.450 5.400 5.450 5.400 5.550 1,822,000 10,014,000 5.4962 0.574 0.569 0.574 0.569 0.584 17,302,091 0.5788 -2.68%
1996-07-05 0 5.600 5.600 5.650 5.550 5.750 1,459,000 8,253,700 5.6571 0.590 0.590 0.595 0.584 0.606 13,854,967 0.5957 0.00%
1996-07-04 0 5.600 5.600 5.650 5.350 5.800 2,566,000 14,624,600 5.6994 0.590 0.590 0.595 0.563 0.611 24,367,269 0.6002 4.67%
1996-07-03 0 5.350 5.350 5.400 5.250 5.500 2,702,000 14,564,000 5.3901 0.563 0.563 0.569 0.553 0.579 25,658,754 0.5676 -2.73%
1996-07-02 0 5.500 5.450 5.550 5.100 5.550 2,968,000 15,972,900 5.3817 0.579 0.574 0.584 0.537 0.584 28,184,745 0.5667 6.80%
1996-07-01 0 5.150 5.100 5.150 5.000 5.150 1,618,000 8,212,500 5.0757 0.542 0.537 0.542 0.527 0.542 15,364,864 0.5345 3.00%
1996-06-28 0 5.000 5.000 5.050 4.900 5.100 1,038,000 5,183,050 4.9933 0.527 0.527 0.532 0.516 0.537 9,857,064 0.5258 1.01%
1996-06-27 0 4.950 4.950 4.975 4.950 4.975 314,000 1,558,200 4.9624 0.521 0.521 0.524 0.521 0.524 2,981,809 0.5226 0.00%
1996-06-26 0 4.950 4.900 4.975 4.925 5.000 2,196,000 10,898,220 4.9628 0.521 0.516 0.524 0.519 0.527 20,853,672 0.5226 -0.50%
1996-06-25 0 4.975 4.975 5.000 4.900 5.150 1,680,000 8,372,450 4.9836 0.524 0.524 0.527 0.516 0.542 15,953,629 0.5248 -2.45%
1996-06-24 0 5.100 5.000 5.100 5.050 5.150 2,288,000 11,621,600 5.0794 0.537 0.527 0.537 0.532 0.542 21,727,324 0.5349 0.99%
1996-06-21 0 5.050 5.000 5.050 4.925 5.050 2,074,000 10,309,100 4.9706 0.532 0.527 0.532 0.519 0.532 19,695,135 0.5234 3.06%
1996-06-19 0 4.900 4.900 4.925 4.875 5.000 2,562,000 12,674,150 4.9470 0.516 0.516 0.519 0.513 0.527 24,329,285 0.5209 0.51%
1996-06-18 0 4.875 4.850 4.900 4.700 4.925 1,920,000 9,201,250 4.7923 0.513 0.511 0.516 0.495 0.519 18,232,719 0.5047 4.84%
1996-06-14 0 4.650 4.600 4.650 4.375 4.725 2,456,000 11,232,800 4.5736 0.490 0.484 0.490 0.461 0.498 23,322,686 0.4816 6.29%
1996-06-13 0 4.375 4.350 4.400 4.325 4.375 1,170,000 5,100,350 4.3593 0.461 0.458 0.463 0.455 0.461 11,110,563 0.4591 -0.57%
1996-06-12 0 4.400 4.375 4.400 4.375 4.425 772,000 3,395,000 4.3977 0.463 0.461 0.463 0.461 0.466 7,331,072 0.4631 0.57%
1996-06-11 0 4.375 4.375 4.400 4.375 4.425 756,000 3,324,450 4.3974 0.461 0.461 0.463 0.461 0.466 7,179,133 0.4631 -1.13%
1996-06-10 0 4.425 4.425 4.450 4.350 4.475 1,406,000 6,205,100 4.4133 0.466 0.466 0.469 0.458 0.471 13,351,668 0.4647 -0.56%
1996-06-07 0 4.450 4.375 4.450 4.225 4.450 1,995,000 8,632,807 4.3272 0.469 0.461 0.469 0.445 0.469 18,944,935 0.4557 6.59%
1996-06-06 0 4.175 4.150 4.200 4.175 4.350 1,666,000 7,047,350 4.2301 0.440 0.437 0.442 0.440 0.458 15,820,682 0.4455 0.00%
1996-06-05 0 4.175 4.150 4.200 4.000 4.200 3,826,000 15,789,200 4.1268 0.440 0.437 0.442 0.421 0.442 36,332,491 0.4346 5.70%
1996-06-04 0 3.950 3.875 3.925 3.750 4.025 2,614,000 10,255,600 3.9233 0.416 0.408 0.413 0.395 0.424 24,823,087 0.4131 6.76%
1996-06-03 0 3.700 3.675 3.725 3.675 3.725 204,000 755,350 3.7027 0.390 0.387 0.392 0.387 0.392 1,937,226 0.3899 0.68%
1996-05-31 0 3.675 3.650 3.700 3.650 3.675 406,000 1,491,800 3.6744 0.387 0.384 0.390 0.384 0.387 3,855,460 0.3869 2.08%
1996-05-30 0 3.600 3.600 3.625 3.550 3.650 686,000 2,464,100 3.5920 0.379 0.379 0.382 0.374 0.384 6,514,399 0.3783 0.00%
1996-05-29 0 3.600 3.550 3.625 3.600 3.650 206,000 745,700 3.6199 0.379 0.374 0.382 0.379 0.384 1,956,219 0.3812 -1.37%
1996-05-28 0 3.650 3.650 3.675 3.650 3.700 274,000 1,001,850 3.6564 0.384 0.384 0.387 0.384 0.390 2,601,961 0.3850 -0.68%
1996-05-27 0 3.675 3.650 3.675 3.650 3.700 266,000 974,350 3.6630 0.387 0.384 0.387 0.384 0.390 2,525,991 0.3857 0.00%
1996-05-24 0 3.675 3.675 3.700 3.650 3.675 346,000 1,264,600 3.6549 0.387 0.387 0.390 0.384 0.387 3,285,688 0.3849 0.00%
1996-05-23 0 3.675 3.650 3.675 3.675 3.700 328,000 1,209,400 3.6872 0.387 0.384 0.387 0.387 0.390 3,114,756 0.3883 0.00%
1996-05-22 0 3.675 3.675 3.700 3.675 3.725 646,000 2,399,450 3.7143 0.387 0.387 0.390 0.387 0.392 6,134,550 0.3911 -1.34%
1996-05-21 0 3.725 3.725 3.750 3.725 3.775 706,000 2,637,150 3.7353 0.392 0.392 0.395 0.392 0.398 6,704,323 0.3934 0.00%
1996-05-20 0 3.725 3.725 3.750 3.725 3.775 302,000 1,133,850 3.7545 0.392 0.392 0.395 0.392 0.398 2,867,855 0.3954 -1.06%
1996-05-17 0 3.900 3.875 3.900 3.875 3.925 514,000 1,997,800 3.8868 0.396 0.394 0.396 0.394 0.399 5,056,069 0.3951 1.30%
1996-05-16 0 3.850 3.850 3.875 3.725 3.875 1,214,000 4,645,200 3.8264 0.391 0.391 0.394 0.379 0.394 11,941,765 0.3890 3.36%
1996-05-15 0 3.725 3.725 3.750 3.700 3.725 238,000 886,450 3.7246 0.379 0.379 0.381 0.376 0.379 2,341,137 0.3786 0.68%
1996-05-14 0 3.700 3.700 3.750 3.700 3.750 460,000 1,711,500 3.7207 0.376 0.376 0.381 0.376 0.381 4,524,886 0.3782 -1.33%
1996-05-13 0 3.750 3.750 3.775 3.750 3.750 198,000 742,500 3.7500 0.381 0.381 0.384 0.381 0.381 1,947,668 0.3812 0.67%
1996-05-10 0 3.725 3.700 3.725 3.700 3.750 322,000 1,195,600 3.7130 0.379 0.376 0.379 0.376 0.381 3,167,420 0.3775 0.68%
1996-05-09 0 3.700 3.675 3.700 3.675 3.725 748,000 2,777,650 3.7134 0.376 0.374 0.376 0.374 0.379 7,357,859 0.3775 -0.67%
1996-05-08 0 3.725 3.700 3.725 3.700 3.725 756,000 2,812,700 3.7205 0.379 0.376 0.379 0.376 0.379 7,436,552 0.3782 -0.67%
1996-05-07 0 3.750 3.725 3.750 3.700 3.775 1,822,000 6,806,050 3.7355 0.381 0.379 0.381 0.376 0.384 17,922,484 0.3797 -0.66%
1996-05-06 0 3.775 3.750 3.775 3.750 3.800 920,000 3,472,550 3.7745 0.384 0.381 0.384 0.381 0.386 9,049,773 0.3837 0.00%
1996-05-03 0 3.775 3.775 3.800 3.750 3.825 1,164,000 4,401,900 3.7817 0.384 0.384 0.386 0.381 0.389 11,449,930 0.3844 -0.66%
1996-05-02 0 3.800 3.775 3.825 3.750 3.825 2,266,000 8,538,800 3.7682 0.386 0.384 0.389 0.381 0.389 22,289,983 0.3831 1.33%
1996-05-01 0 3.750 3.750 3.775 3.750 3.850 782,000 2,962,200 3.7880 0.381 0.381 0.384 0.381 0.391 7,692,307 0.3851 -2.60%
1996-04-30 0 3.850 3.825 3.850 3.800 3.875 6,656,000 25,267,050 3.7961 0.391 0.389 0.391 0.386 0.394 65,473,137 0.3859 0.65%
1996-04-29 0 3.825 3.800 3.825 3.725 3.825 1,720,000 6,495,750 3.7766 0.389 0.386 0.389 0.379 0.389 16,919,140 0.3839 2.68%
1996-04-26 0 3.725 3.725 3.750 3.625 3.825 8,804,000 32,779,350 3.7232 0.379 0.379 0.381 0.369 0.389 86,602,389 0.3785 -1.97%
1996-04-25 0 3.800 3.800 3.825 3.750 3.850 2,008,000 7,616,400 3.7930 0.386 0.386 0.389 0.381 0.391 19,752,112 0.3856 -0.65%
1996-04-24 0 3.825 3.825 3.850 3.650 3.900 8,284,000 31,230,950 3.7700 0.389 0.389 0.391 0.371 0.396 81,487,300 0.3833 6.25%
1996-04-23 0 3.600 3.600 3.625 3.575 3.650 5,574,000 20,086,700 3.6036 0.366 0.366 0.369 0.363 0.371 54,829,818 0.3663 0.00%
1996-04-22 0 3.600 3.575 3.600 3.600 3.650 1,492,000 5,409,100 3.6254 0.366 0.363 0.366 0.366 0.371 14,676,370 0.3686 0.00%
1996-04-19 0 3.600 3.575 3.600 3.550 3.650 1,394,000 4,984,050 3.5754 0.366 0.363 0.366 0.361 0.371 13,712,373 0.3635 0.00%
1996-04-18 0 3.600 3.600 3.625 3.500 3.625 2,180,000 7,786,050 3.5716 0.366 0.366 0.369 0.356 0.369 21,444,026 0.3631 2.86%
1996-04-17 0 3.500 3.425 3.550 3.450 3.500 282,000 977,200 3.4652 0.356 0.348 0.361 0.351 0.356 2,773,952 0.3523 0.72%
1996-04-16 0 3.475 3.475 3.500 3.450 3.500 1,052,000 3,646,950 3.4667 0.353 0.353 0.356 0.351 0.356 10,348,218 0.3524 -0.71%
1996-04-15 0 3.500 3.475 3.500 3.475 3.550 474,000 1,666,450 3.5157 0.356 0.353 0.356 0.353 0.361 4,662,600 0.3574 0.00%
1996-04-12 0 3.500 3.475 3.525 3.425 3.525 2,842,000 9,913,950 3.4884 0.356 0.353 0.358 0.348 0.358 27,955,928 0.3546 -0.71%
1996-04-11 0 3.525 3.475 3.525 3.500 3.550 740,000 2,602,000 3.5162 0.358 0.353 0.358 0.356 0.361 7,279,165 0.3575 0.00%
1996-04-10 0 3.525 3.500 3.550 3.500 3.575 1,026,000 3,609,750 3.5183 0.358 0.356 0.361 0.356 0.363 10,092,464 0.3577 -1.40%
1996-04-09 0 3.575 3.550 3.575 3.500 3.600 664,000 2,364,050 3.5603 0.363 0.361 0.363 0.356 0.366 6,531,575 0.3619 -0.69%
1996-04-03 0 3.600 3.575 3.600 3.550 3.650 4,340,000 15,581,300 3.5902 0.366 0.363 0.366 0.361 0.371 42,691,319 0.3650 -0.69%
1996-04-02 0 3.625 3.625 3.650 3.575 3.650 5,834,000 21,077,050 3.6128 0.369 0.369 0.371 0.363 0.371 57,387,362 0.3673 0.00%
1996-04-01 0 3.625 3.600 3.625 3.475 3.650 3,169,800 11,323,520 3.5723 0.369 0.366 0.369 0.353 0.371 31,180,401 0.3632 4.32%
1996-03-29 0 3.475 3.475 3.550 3.350 3.550 2,854,000 9,788,350 3.4297 0.353 0.353 0.361 0.341 0.361 28,073,968 0.3487 2.96%
1996-03-28 0 3.375 3.400 3.425 3.350 3.400 1,896,000 6,422,750 3.3875 0.343 0.346 0.348 0.341 0.346 18,650,401 0.3444 -0.74%
1996-03-27 0 3.400 3.400 3.425 3.275 3.400 2,094,000 6,987,550 3.3369 0.346 0.346 0.348 0.333 0.346 20,598,069 0.3392 3.82%
1996-03-26 0 3.275 3.275 3.300 3.225 3.325 1,026,000 3,367,650 3.2823 0.333 0.333 0.335 0.328 0.338 10,092,464 0.3337 1.55%
1996-03-25 0 3.225 3.200 3.225 3.150 3.275 6,220,000 19,628,150 3.1557 0.328 0.325 0.328 0.320 0.333 61,184,332 0.3208 3.20%
1996-03-22 0 3.125 3.150 3.175 3.125 3.175 2,920,000 9,139,750 3.1301 0.318 0.320 0.323 0.318 0.323 28,723,191 0.3182 -1.57%
1996-03-21 0 3.175 3.150 3.175 3.150 3.175 676,000 2,139,500 3.1649 0.323 0.320 0.323 0.320 0.323 6,649,616 0.3217 0.00%
1996-03-20 0 3.175 3.125 3.175 3.150 3.175 1,120,000 3,547,500 3.1674 0.323 0.318 0.323 0.320 0.323 11,017,114 0.3220 0.00%
1996-03-19 0 3.175 3.150 3.175 3.100 3.175 4,166,000 12,653,700 3.0374 0.323 0.320 0.323 0.315 0.323 40,979,731 0.3088 3.25%
1996-03-18 0 3.075 3.075 3.100 3.050 3.100 1,578,000 4,854,600 3.0764 0.313 0.313 0.315 0.310 0.315 15,522,327 0.3127 -0.81%
1996-03-15 0 3.100 3.075 3.100 2.950 3.100 1,388,000 4,235,400 3.0514 0.315 0.313 0.315 0.300 0.315 13,653,353 0.3102 5.08%
1996-03-14 0 2.950 2.950 3.000 2.900 2.950 240,000 700,650 2.9194 0.300 0.300 0.305 0.295 0.300 2,360,810 0.2968 3.51%
1996-03-13 0 2.850 2.875 2.925 2.800 2.975 2,387,000 6,816,325 2.8556 0.290 0.292 0.297 0.285 0.302 23,480,225 0.2903 -5.00%
1996-03-12 0 3.000 3.000 3.025 2.975 3.050 1,046,000 3,138,050 3.0000 0.305 0.305 0.308 0.302 0.310 10,289,198 0.3050 0.00%
1996-03-11 0 3.000 2.975 3.000 2.850 3.000 2,742,000 8,023,350 2.9261 0.305 0.302 0.305 0.290 0.305 26,972,257 0.2975 -6.25%
1996-03-08 0 3.200 3.200 3.225 3.200 3.200 252,000 806,400 3.2000 0.325 0.325 0.328 0.325 0.325 2,478,851 0.3253 0.00%
1996-03-07 0 3.200 3.200 3.225 3.200 3.250 442,000 1,417,000 3.2059 0.325 0.325 0.328 0.325 0.330 4,347,826 0.3259 -1.54%
1996-03-06 0 3.250 3.200 3.250 3.200 3.275 1,006,000 3,258,050 3.2386 0.330 0.325 0.330 0.325 0.333 9,895,730 0.3292 1.56%
1996-03-05 0 3.200 3.200 3.225 3.125 3.275 2,738,000 8,778,600 3.2062 0.325 0.325 0.328 0.318 0.333 26,932,910 0.3259 1.59%
1996-03-04 0 3.150 3.150 3.200 3.100 3.150 264,000 821,900 3.1133 0.320 0.320 0.325 0.315 0.320 2,596,891 0.3165 0.80%
1996-03-01 0 3.125 3.125 3.150 3.125 3.150 374,000 1,172,350 3.1346 0.318 0.318 0.320 0.318 0.320 3,678,929 0.3187 0.00%
1996-02-29 0 3.125 3.125 3.150 3.100 3.150 186,000 582,250 3.1304 0.318 0.318 0.320 0.315 0.320 1,829,628 0.3182 -1.57%
1996-02-28 0 3.175 3.125 3.200 3.150 3.225 298,000 948,700 3.1836 0.323 0.318 0.325 0.320 0.328 2,931,339 0.3236 0.00%
1996-02-27 0 3.175 3.175 3.200 3.150 3.250 618,000 1,963,200 3.1767 0.323 0.323 0.325 0.320 0.330 6,079,086 0.3229 4.10%
1996-02-26 0 3.050 3.050 3.100 3.050 3.125 946,000 2,917,450 3.0840 0.310 0.310 0.315 0.310 0.318 9,305,527 0.3135 -3.94%
1996-02-23 0 3.175 3.175 3.200 3.175 3.250 280,000 897,550 3.2055 0.323 0.323 0.325 0.323 0.330 2,754,279 0.3259 -0.78%
1996-02-22 0 3.200 3.150 3.200 3.175 3.300 220,000 705,000 3.2045 0.325 0.320 0.325 0.323 0.335 2,164,076 0.3258 -3.03%
1996-02-16 0 3.300 3.300 3.325 3.125 3.325 1,300,000 4,219,600 3.2458 0.335 0.335 0.338 0.318 0.338 12,787,722 0.3300 3.12%
1996-02-15 0 3.200 3.175 3.275 3.150 3.275 976,000 3,132,900 3.2099 0.325 0.323 0.333 0.320 0.333 9,600,628 0.3263 -0.78%
1996-02-14 0 3.225 3.250 3.300 3.200 3.350 818,000 2,649,800 3.2394 0.328 0.330 0.335 0.325 0.341 8,046,428 0.3293 -1.53%
1996-02-13 0 3.275 3.250 3.325 3.000 3.300 3,170,000 9,977,600 3.1475 0.333 0.330 0.338 0.305 0.335 31,182,369 0.3200 5.65%
1996-02-12 0 3.100 - 3.100 3.100 3.350 3,108,000 10,060,100 3.2368 0.315 - 0.315 0.315 0.341 30,572,493 0.3291 -8.15%
1996-02-09 0 3.375 3.375 3.425 3.350 3.450 2,244,000 7,574,000 3.3752 0.343 0.343 0.348 0.341 0.351 22,073,576 0.3431 -2.17%
1996-02-08 0 3.450 3.450 3.475 3.375 3.550 4,582,000 15,721,550 3.4312 0.351 0.351 0.353 0.343 0.361 45,071,802 0.3488 3.76%
1996-02-07 0 3.325 3.350 3.375 3.250 3.375 1,766,000 5,901,350 3.3416 0.338 0.341 0.343 0.330 0.343 17,371,629 0.3397 0.76%
1996-02-06 0 3.300 3.300 3.325 3.250 3.375 6,432,000 21,401,500 3.3273 0.335 0.335 0.338 0.330 0.343 63,269,714 0.3383 -0.75%
1996-02-05 0 3.325 3.325 3.350 3.300 3.475 12,114,000 40,823,700 3.3700 0.338 0.338 0.341 0.335 0.353 119,161,897 0.3426 2.31%
1996-02-02 0 3.250 3.200 3.250 2.850 3.275 15,660,000 49,092,950 3.1349 0.330 0.325 0.330 0.290 0.333 154,042,868 0.3187 16.07%
1996-02-01 0 2.800 2.775 2.800 2.750 2.800 1,112,000 3,097,500 2.7855 0.285 0.282 0.285 0.280 0.285 10,938,421 0.2832 0.90%
1996-01-31 0 2.775 2.775 2.800 2.750 2.875 3,810,000 10,653,700 2.7962 0.282 0.282 0.285 0.280 0.292 37,477,863 0.2843 -0.89%
1996-01-30 0 2.800 2.800 2.825 2.725 2.825 51,956,000 138,808,050 2.6716 0.285 0.285 0.287 0.277 0.287 511,076,070 0.2716 -0.88%
1996-01-29 0 2.825 2.825 2.850 2.725 2.825 5,318,000 14,820,900 2.7869 0.287 0.287 0.290 0.277 0.287 52,311,620 0.2833 0.89%
1996-01-26 0 2.800 2.800 2.825 2.800 2.875 3,916,000 11,014,550 2.8127 0.285 0.285 0.287 0.285 0.292 38,520,554 0.2859 -0.88%
1996-01-25 0 2.825 2.800 2.825 2.700 2.850 4,400,000 12,200,850 2.7729 0.287 0.285 0.287 0.274 0.290 43,281,521 0.2819 4.63%
1996-01-24 0 2.700 2.700 2.725 2.675 2.750 1,738,000 4,711,850 2.7111 0.274 0.274 0.277 0.272 0.280 17,096,201 0.2756 -1.82%
1996-01-23 0 2.750 2.750 2.775 2.700 2.775 2,908,000 7,936,550 2.7292 0.280 0.280 0.282 0.274 0.282 28,605,151 0.2775 0.92%
1996-01-22 0 2.725 2.700 2.750 2.575 2.800 3,688,000 9,801,900 2.6578 0.277 0.274 0.280 0.262 0.285 36,277,784 0.2702 -0.91%
1996-01-19 0 2.750 2.675 2.750 2.650 2.750 2,934,000 7,891,900 2.6898 0.280 0.272 0.280 0.269 0.280 28,860,905 0.2734 1.85%
1996-01-18 0 2.700 2.675 2.725 2.625 2.800 2,892,000 7,800,050 2.6971 0.274 0.272 0.277 0.267 0.285 28,447,763 0.2742 3.85%
1996-01-17 0 2.600 2.600 2.625 2.525 2.700 1,770,000 4,651,800 2.6281 0.264 0.264 0.267 0.257 0.274 17,410,976 0.2672 5.05%
1996-01-16 0 2.475 2.475 2.525 2.425 2.500 1,602,000 3,946,550 2.4635 0.252 0.252 0.257 0.247 0.254 15,758,408 0.2504 3.12%
1996-01-15 0 2.400 2.400 2.425 2.375 2.425 2,508,000 6,029,750 2.4042 0.244 0.244 0.247 0.241 0.247 24,670,467 0.2444 2.13%
1996-01-12 0 2.350 2.350 2.375 2.225 2.375 5,768,000 12,975,950 2.2496 0.239 0.239 0.241 0.226 0.241 56,738,139 0.2287 6.82%
1996-01-11 0 2.200 2.175 2.250 2.150 2.250 1,358,000 2,973,750 2.1898 0.224 0.221 0.229 0.219 0.229 13,358,251 0.2226 0.00%
1996-01-10 0 2.200 2.150 2.200 2.125 2.200 2,534,000 5,447,400 2.1497 0.224 0.219 0.224 0.216 0.224 24,926,221 0.2185 1.15%
1996-01-09 0 2.175 2.175 2.200 2.050 2.175 1,758,000 3,697,350 2.1032 0.221 0.221 0.224 0.208 0.221 17,292,935 0.2138 6.10%
1996-01-08 0 2.050 2.025 2.050 2.000 2.075 2,026,000 4,178,600 2.0625 0.208 0.206 0.208 0.203 0.211 19,929,173 0.2097 0.00%
1996-01-05 0 2.050 2.050 2.075 2.000 2.075 1,410,000 2,857,900 2.0269 0.208 0.208 0.211 0.203 0.211 13,869,760 0.2061 2.50%
1996-01-04 0 2.000 1.990 2.000 1.890 2.100 3,600,000 7,075,500 1.9654 0.203 0.202 0.203 0.192 0.213 35,412,154 0.1998 5.82%
1996-01-03 0 1.890 1.880 1.890 1.880 1.900 520,000 980,700 1.8860 0.192 0.191 0.192 0.191 0.193 5,115,089 0.1917 -1.56%
1996-01-02 0 1.920 1.880 1.930 1.890 1.920 90,000 171,900 1.9100 0.195 0.191 0.196 0.192 0.195 885,304 0.1942 1.59%
1995-12-29 0 1.890 1.860 1.900 1.850 1.900 616,000 1,160,120 1.8833 0.192 0.189 0.193 0.188 0.193 6,059,413 0.1915 1.07%
1995-12-28 0 1.870 1.860 1.880 1.840 1.870 390,000 723,000 1.8538 0.190 0.189 0.191 0.187 0.190 3,836,317 0.1885 0.00%
1995-12-27 0 1.870 1.870 1.890 1.870 1.900 316,000 593,620 1.8785 0.190 0.190 0.192 0.190 0.193 3,108,400 0.1910 -1.58%
1995-12-22 0 1.900 1.880 1.900 1.880 1.900 190,000 359,320 1.8912 0.193 0.191 0.193 0.191 0.193 1,868,975 0.1923 1.06%
1995-12-21 0 1.880 1.870 1.890 1.860 1.910 1,660,000 3,149,300 1.8972 0.191 0.190 0.192 0.189 0.194 16,328,937 0.1929 -1.57%
1995-12-20 0 1.910 1.910 1.930 1.860 1.910 898,000 1,689,620 1.8815 0.194 0.194 0.196 0.189 0.194 8,833,365 0.1913 2.69%
1995-12-19 0 1.860 1.860 1.880 1.860 1.880 458,000 859,400 1.8764 0.189 0.189 0.191 0.189 0.191 4,505,213 0.1908 -2.11%
1995-12-18 0 1.900 1.880 1.910 1.880 1.910 682,000 1,290,740 1.8926 0.193 0.191 0.194 0.191 0.194 6,708,636 0.1924 -0.52%
1995-12-15 0 1.910 1.900 1.910 1.890 1.930 1,390,000 2,647,540 1.9047 0.194 0.193 0.194 0.192 0.196 13,673,026 0.1936 -0.52%
1995-12-14 0 1.920 1.900 1.930 1.880 1.980 2,858,000 5,428,460 1.8994 0.195 0.193 0.196 0.191 0.201 28,113,315 0.1931 0.00%
1995-12-13 0 1.920 1.900 1.920 1.870 1.950 514,000 968,600 1.8844 0.195 0.193 0.195 0.190 0.198 5,056,069 0.1916 3.23%
1995-12-12 0 1.860 1.840 1.870 1.830 1.870 948,000 1,754,880 1.8511 0.189 0.187 0.190 0.186 0.190 9,325,200 0.1882 1.64%
1995-12-11 0 1.830 1.800 1.860 1.800 1.830 714,000 1,299,720 1.8203 0.186 0.183 0.189 0.183 0.186 7,023,410 0.1851 -0.54%
1995-12-08 0 1.840 1.830 1.850 1.800 1.840 550,000 1,003,980 1.8254 0.187 0.186 0.188 0.183 0.187 5,410,190 0.1856 1.10%
1995-12-07 0 1.820 1.820 1.840 1.800 1.830 214,000 387,140 1.8091 0.185 0.185 0.187 0.183 0.186 2,105,056 0.1839 -0.55%
1995-12-06 0 1.830 1.810 1.850 1.820 1.830 460,000 839,400 1.8248 0.186 0.184 0.188 0.185 0.186 4,524,886 0.1855 -0.54%
1995-12-05 0 1.840 1.810 1.850 1.820 1.840 930,000 1,693,800 1.8213 0.187 0.184 0.188 0.185 0.187 9,148,140 0.1852 0.55%
1995-12-04 0 1.830 1.800 1.830 1.790 1.830 580,000 1,041,400 1.7955 0.186 0.183 0.186 0.182 0.186 5,705,291 0.1825 1.67%
1995-12-01 0 1.800 1.790 1.800 1.710 1.830 736,000 1,321,160 1.7951 0.183 0.182 0.183 0.174 0.186 7,239,818 0.1825 -1.64%
1995-11-30 0 1.830 1.810 1.840 1.800 1.870 858,000 1,559,980 1.8182 0.186 0.184 0.187 0.183 0.190 8,439,897 0.1848 3.39%
1995-11-29 0 1.770 1.750 1.770 1.750 1.810 792,000 1,402,840 1.7713 0.180 0.178 0.180 0.178 0.184 7,790,674 0.1801 2.31%
1995-11-28 0 1.730 1.720 1.740 1.700 1.730 430,000 737,100 1.7142 0.176 0.175 0.177 0.173 0.176 4,229,785 0.1743 1.76%
1995-11-27 0 1.700 1.690 1.710 1.660 1.700 650,000 1,096,160 1.6864 0.173 0.172 0.174 0.169 0.173 6,393,861 0.1714 0.00%
1995-11-24 0 1.700 1.690 1.710 1.680 1.710 410,000 694,500 1.6939 0.173 0.172 0.174 0.171 0.174 4,033,051 0.1722 -0.58%
1995-11-23 0 1.710 1.680 1.710 1.680 1.710 194,000 328,900 1.6954 0.174 0.171 0.174 0.171 0.174 1,908,322 0.1724 0.59%
1995-11-22 0 1.700 1.680 1.700 1.650 1.700 490,000 818,300 1.6700 0.173 0.171 0.173 0.168 0.173 4,819,988 0.1698 1.80%
1995-11-21 0 1.670 1.670 1.720 1.640 1.680 848,000 1,398,380 1.6490 0.170 0.170 0.175 0.167 0.171 8,341,530 0.1676 0.00%
1995-11-20 0 1.670 1.630 1.680 1.630 1.670 970,000 1,585,920 1.6350 0.170 0.166 0.171 0.166 0.170 9,541,608 0.1662 1.21%
1995-11-17 0 1.650 1.630 1.660 1.620 1.650 920,000 1,511,300 1.6427 0.168 0.166 0.169 0.165 0.168 9,049,773 0.1670 -0.60%
1995-11-16 0 1.660 1.650 1.670 1.640 1.670 660,000 1,091,600 1.6539 0.169 0.168 0.170 0.167 0.170 6,492,228 0.1681 -1.78%
1995-11-15 0 1.690 1.680 1.690 1.650 1.720 2,232,000 3,781,180 1.6941 0.172 0.171 0.172 0.168 0.175 21,955,535 0.1722 3.68%
1995-11-14 0 1.630 1.620 - 1.610 1.630 820,000 1,326,900 1.6182 0.166 0.165 - 0.164 0.166 8,066,102 0.1645 1.24%
1995-11-13 0 1.610 1.600 1.610 1.600 1.610 270,000 432,800 1.6030 0.164 0.163 0.164 0.163 0.164 2,655,912 0.1630 1.90%
1995-11-10 0 1.580 1.560 1.600 1.570 1.580 112,000 176,340 1.5745 0.161 0.159 0.163 0.160 0.161 1,101,711 0.1601 1.28%
1995-11-09 0 1.560 1.550 1.570 1.540 1.560 240,000 372,200 1.5508 0.159 0.158 0.160 0.157 0.159 2,360,810 0.1577 1.96%
1995-11-08 0 1.530 1.530 1.550 1.530 1.540 80,000 122,900 1.5363 0.156 0.156 0.158 0.156 0.157 786,937 0.1562 -1.92%
1995-11-07 0 1.560 1.550 1.560 1.560 1.560 50,000 78,000 1.5600 0.159 0.158 0.159 0.159 0.159 491,835 0.1586 0.00%
1995-11-06 0 1.560 1.550 1.590 1.560 1.590 300,000 472,200 1.5740 0.159 0.158 0.162 0.159 0.162 2,951,013 0.1600 -1.27%
1995-11-03 0 1.580 1.550 1.580 1.550 1.580 78,000 121,200 1.5538 0.161 0.158 0.161 0.158 0.161 767,263 0.1580 1.94%
1995-11-02 0 1.550 1.550 1.580 1.550 1.560 140,000 217,500 1.5536 0.158 0.158 0.161 0.158 0.159 1,377,139 0.1579 0.00%
1995-10-31 0 1.550 1.540 1.570 1.520 1.560 152,000 233,840 1.5384 0.158 0.157 0.160 0.155 0.159 1,495,180 0.1564 1.97%
1995-10-30 0 1.520 1.510 1.520 1.490 1.520 382,000 576,540 1.5093 0.155 0.154 0.155 0.151 0.155 3,757,623 0.1534 3.40%
1995-10-27 0 1.470 1.470 1.490 1.470 1.490 120,000 177,300 1.4775 0.149 0.149 0.151 0.149 0.151 1,180,405 0.1502 -1.34%
1995-10-26 0 1.490 1.490 1.500 1.480 1.500 398,000 592,660 1.4891 0.151 0.151 0.152 0.150 0.152 3,915,010 0.1514 -1.32%
1995-10-25 0 1.510 1.500 1.510 1.500 1.510 146,000 219,300 1.5021 0.154 0.152 0.154 0.152 0.154 1,436,160 0.1527 0.67%
1995-10-24 0 1.500 1.480 1.510 1.500 1.500 84,000 126,000 1.5000 0.152 0.150 0.154 0.152 0.152 826,284 0.1525 -1.32%
1995-10-23 0 1.520 1.500 1.520 1.510 1.520 100,000 151,500 1.5150 0.155 0.152 0.155 0.154 0.155 983,671 0.1540 0.00%
1995-10-20 0 1.520 1.510 1.530 1.500 1.520 132,000 199,720 1.5130 0.155 0.154 0.156 0.152 0.155 1,298,446 0.1538 0.00%
1995-10-19 0 1.520 1.500 1.530 1.490 1.520 228,000 344,460 1.5108 0.155 0.152 0.156 0.151 0.155 2,242,770 0.1536 1.33%
1995-10-18 0 1.500 1.490 1.500 1.500 1.500 130,000 195,000 1.5000 0.152 0.151 0.152 0.152 0.152 1,278,772 0.1525 0.00%
1995-10-17 0 1.500 1.500 1.510 1.500 1.510 112,000 168,300 1.5027 0.152 0.152 0.154 0.152 0.154 1,101,711 0.1528 -1.32%
1995-10-16 0 1.520 1.500 1.530 1.500 1.530 340,000 516,300 1.5185 0.155 0.152 0.156 0.152 0.156 3,344,481 0.1544 0.66%
1995-10-13 0 1.510 1.490 - 1.460 1.510 380,000 566,260 1.4902 0.154 0.151 - 0.148 0.154 3,737,950 0.1515 3.42%
1995-10-12 0 1.460 1.450 1.470 1.410 1.460 132,000 190,700 1.4447 0.148 0.147 0.149 0.143 0.148 1,298,446 0.1469 1.39%
1995-10-11 0 1.440 1.430 1.470 1.430 1.440 100,000 143,200 1.4320 0.146 0.145 0.149 0.145 0.146 983,671 0.1456 1.41%
1995-10-10 0 1.420 1.420 1.450 1.420 1.430 286,000 408,620 1.4287 0.144 0.144 0.147 0.144 0.145 2,813,299 0.1452 -1.39%
1995-10-09 0 1.440 1.430 1.450 1.440 1.440 254,000 365,760 1.4400 0.146 0.145 0.147 0.146 0.146 2,498,524 0.1464 0.00%
1995-10-06 0 1.440 1.430 1.450 1.430 1.450 600,000 863,300 1.4388 0.146 0.145 0.147 0.145 0.147 5,902,026 0.1463 -0.69%
1995-10-05 0 1.450 1.430 1.450 1.430 1.450 470,000 676,200 1.4387 0.147 0.145 0.147 0.145 0.147 4,623,253 0.1463 0.00%
1995-10-04 0 1.450 1.430 1.450 1.410 1.450 724,000 1,035,580 1.4304 0.147 0.145 0.147 0.143 0.147 7,121,778 0.1454 2.11%
1995-10-03 0 1.420 1.400 - 1.400 1.420 500,000 704,000 1.4080 0.144 0.142 - 0.142 0.144 4,918,355 0.1431 0.71%
1995-10-02 0 1.410 1.400 1.420 1.390 1.430 470,000 661,500 1.4074 0.143 0.142 0.144 0.141 0.145 4,623,253 0.1431 -1.40%
1995-09-29 0 1.430 1.400 1.430 1.410 1.430 530,000 750,900 1.4168 0.145 0.142 0.145 0.143 0.145 5,213,456 0.1440 0.70%
1995-09-28 0 1.420 1.400 1.440 1.380 1.420 606,000 842,840 1.3908 0.144 0.142 0.146 0.140 0.144 5,961,046 0.1414 1.43%
1995-09-27 0 1.400 1.380 1.400 1.380 1.400 708,000 984,280 1.3902 0.142 0.140 0.142 0.140 0.142 6,964,390 0.1413 0.00%
1995-09-26 0 1.400 1.380 1.400 1.380 1.400 720,000 1,000,000 1.3889 0.142 0.140 0.142 0.140 0.142 7,082,431 0.1412 -1.41%
1995-09-25 0 1.420 1.400 1.430 1.400 1.420 180,000 255,000 1.4167 0.144 0.142 0.145 0.142 0.144 1,770,608 0.1440 1.43%
1995-09-22 0 1.400 1.390 - 1.400 1.400 30,000 42,000 1.4000 0.142 0.141 - 0.142 0.142 295,101 0.1423 -1.41%
1995-09-21 0 1.420 1.380 1.430 1.420 1.420 150,000 213,000 1.4200 0.144 0.140 0.145 0.144 0.144 1,475,506 0.1444 1.43%
1995-09-20 0 1.400 1.410 - 1.380 1.400 392,000 545,080 1.3905 0.142 0.143 - 0.140 0.142 3,855,990 0.1414 -1.41%
1995-09-19 0 1.420 1.400 1.430 1.390 1.450 286,000 405,500 1.4178 0.144 0.142 0.145 0.141 0.147 2,813,299 0.1441 -2.74%
1995-09-18 0 1.460 1.450 1.460 1.460 1.480 370,000 545,300 1.4738 0.148 0.147 0.148 0.148 0.150 3,639,582 0.1498 -2.67%
1995-09-15 0 1.500 1.480 1.500 1.470 1.500 644,000 961,000 1.4922 0.152 0.150 0.152 0.149 0.152 6,334,841 0.1517 0.67%
1995-09-14 0 1.490 1.460 1.500 1.450 1.490 722,000 1,055,660 1.4621 0.151 0.148 0.152 0.147 0.151 7,102,104 0.1486 1.36%
1995-09-13 0 1.470 1.460 1.480 1.440 1.480 548,000 800,800 1.4613 0.149 0.148 0.150 0.146 0.150 5,390,517 0.1486 2.80%
1995-09-12 0 1.430 1.430 1.450 1.390 1.430 1,106,000 1,558,620 1.4092 0.145 0.145 0.147 0.141 0.145 10,879,401 0.1433 2.14%
1995-09-11 0 1.400 1.380 1.400 1.380 1.400 460,000 638,860 1.3888 0.142 0.140 0.142 0.140 0.142 4,524,886 0.1412 0.72%
1995-09-08 0 1.390 1.360 1.400 1.340 1.390 656,000 893,800 1.3625 0.141 0.138 0.142 0.136 0.141 6,452,881 0.1385 3.73%
1995-09-07 0 1.340 1.340 1.380 1.310 1.340 874,000 1,154,780 1.3213 0.136 0.136 0.140 0.133 0.136 8,597,284 0.1343 1.52%
1995-09-06 0 1.320 1.310 1.330 1.310 1.330 822,000 1,086,820 1.3222 0.134 0.133 0.135 0.133 0.135 8,085,775 0.1344 3.13%
1995-09-05 0 1.280 1.280 1.310 1.280 1.290 80,000 102,800 1.2850 0.130 0.130 0.133 0.130 0.131 786,937 0.1306 -0.78%
1995-09-04 0 1.290 1.290 1.300 1.290 1.290 116,000 149,640 1.2900 0.131 0.131 0.132 0.131 0.131 1,141,058 0.1311 -1.53%
1995-09-01 0 1.310 1.290 1.320 1.310 1.310 500,000 655,000 1.3100 0.133 0.131 0.134 0.133 0.133 4,918,355 0.1332 0.77%
1995-08-31 0 1.300 - 1.310 - - 0 0 - 0.132 - 0.133 - - 0 - 0.00%
1995-08-30 0 1.300 1.280 1.300 - - 0 0 - 0.132 0.130 0.132 - - 0 - 0.00%
1995-08-29 0 1.300 1.280 1.320 1.280 1.300 348,000 445,640 1.2806 0.132 0.130 0.134 0.130 0.132 3,423,175 0.1302 1.56%
1995-08-25 0 1.280 1.260 1.290 1.280 1.290 210,000 269,100 1.2814 0.130 0.128 0.131 0.130 0.131 2,065,709 0.1303 -0.78%
1995-08-24 0 1.290 1.290 1.320 1.280 1.290 70,000 90,100 1.2871 0.131 0.131 0.134 0.130 0.131 688,570 0.1309 0.78%
1995-08-23 0 1.280 1.280 1.290 1.280 1.290 120,000 154,200 1.2850 0.130 0.130 0.131 0.130 0.131 1,180,405 0.1306 -0.78%
1995-08-22 0 1.290 1.290 1.300 1.290 1.300 150,000 193,800 1.2920 0.131 0.131 0.132 0.131 0.132 1,475,506 0.1313 -1.53%
1995-08-21 0 1.310 1.290 1.320 1.300 1.310 550,000 720,000 1.3091 0.133 0.131 0.134 0.132 0.133 5,410,190 0.1331 1.55%
1995-08-18 0 1.290 - 1.300 1.290 1.300 110,000 142,700 1.2973 0.131 - 0.132 0.131 0.132 1,082,038 0.1319 -0.77%
1995-08-17 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 0.132 0.132 0.134 0.132 0.132 196,734 0.1322 0.00%
1995-08-16 0 1.300 1.290 1.320 1.300 1.300 366,000 475,800 1.3000 0.132 0.131 0.134 0.132 0.132 3,600,236 0.1322 0.00%
1995-08-15 0 1.300 1.290 1.310 1.300 1.320 400,000 526,500 1.3163 0.132 0.131 0.133 0.132 0.134 3,934,684 0.1338 -2.26%
1995-08-14 0 1.330 1.300 1.330 1.310 1.330 40,000 52,800 1.3200 0.135 0.132 0.135 0.133 0.135 393,468 0.1342 2.31%
1995-08-11 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 0.132 0.132 0.134 0.132 0.132 196,734 0.1322 -1.52%
1995-08-10 0 1.320 1.290 1.330 1.300 1.320 338,000 446,000 1.3195 0.134 0.131 0.135 0.132 0.134 3,324,808 0.1341 0.00%
1995-08-09 0 1.320 1.310 1.330 1.320 1.320 300,000 396,000 1.3200 0.134 0.133 0.135 0.134 0.134 2,951,013 0.1342 -0.75%
1995-08-08 0 1.330 1.310 1.340 1.320 1.330 434,000 573,220 1.3208 0.135 0.133 0.136 0.134 0.135 4,269,132 0.1343 0.00%
1995-08-07 0 1.330 1.320 1.350 1.300 1.330 66,000 87,520 1.3261 0.135 0.134 0.137 0.132 0.135 649,223 0.1348 0.00%
1995-08-04 0 1.330 1.300 1.340 1.330 1.330 30,000 39,900 1.3300 0.135 0.132 0.136 0.135 0.135 295,101 0.1352 0.76%
1995-08-03 0 1.320 1.300 1.330 1.320 1.320 30,000 39,600 1.3200 0.134 0.132 0.135 0.134 0.134 295,101 0.1342 0.00%
1995-08-02 0 1.320 1.300 1.320 1.310 1.320 40,000 52,600 1.3150 0.134 0.132 0.134 0.133 0.134 393,468 0.1337 1.54%
1995-08-01 0 1.300 1.300 1.310 1.300 1.300 52,000 67,600 1.3000 0.132 0.132 0.133 0.132 0.132 511,509 0.1322 -0.76%
1995-07-31 0 1.310 1.290 1.320 1.310 1.310 50,000 65,500 1.3100 0.133 0.131 0.134 0.133 0.133 491,835 0.1332 -0.76%
1995-07-28 0 1.320 1.300 1.330 1.320 1.320 50,000 66,000 1.3200 0.134 0.132 0.135 0.134 0.134 491,835 0.1342 0.76%
1995-07-27 0 1.310 1.310 1.330 1.300 1.310 22,000 28,720 1.3055 0.133 0.133 0.135 0.132 0.133 216,408 0.1327 0.00%
1995-07-26 0 1.310 1.310 1.340 1.310 1.320 100,000 131,500 1.3150 0.133 0.133 0.136 0.133 0.134 983,671 0.1337 -0.76%
1995-07-25 0 1.320 1.310 1.320 1.320 1.320 50,000 66,000 1.3200 0.134 0.133 0.134 0.134 0.134 491,835 0.1342 0.00%
1995-07-24 0 1.320 1.310 1.330 1.320 1.330 80,000 105,900 1.3238 0.134 0.133 0.135 0.134 0.135 786,937 0.1346 -1.49%
1995-07-21 0 1.340 1.310 1.350 1.330 1.340 50,000 66,600 1.3320 0.136 0.133 0.137 0.135 0.136 491,835 0.1354 0.75%
1995-07-20 0 1.330 1.310 1.340 1.300 1.330 60,000 78,300 1.3050 0.135 0.133 0.136 0.132 0.135 590,203 0.1327 2.31%
1995-07-19 0 1.300 1.300 1.330 1.300 1.320 100,000 131,400 1.3140 0.132 0.132 0.135 0.132 0.134 983,671 0.1336 -2.26%
1995-07-18 0 1.330 1.320 1.340 1.320 1.330 120,000 158,900 1.3242 0.135 0.134 0.136 0.134 0.135 1,180,405 0.1346 -0.75%
1995-07-17 0 1.340 1.330 1.340 1.340 1.340 100,000 134,000 1.3400 0.136 0.135 0.136 0.136 0.136 983,671 0.1362 0.00%
1995-07-14 0 1.340 1.320 1.340 1.330 1.340 84,000 112,020 1.3336 0.136 0.134 0.136 0.135 0.136 826,284 0.1356 0.00%
1995-07-13 0 1.340 1.330 1.350 1.330 1.350 324,000 433,720 1.3386 0.136 0.135 0.137 0.135 0.137 3,187,094 0.1361 0.75%
1995-07-12 0 1.330 1.330 1.340 1.330 1.340 108,000 144,500 1.3380 0.135 0.135 0.136 0.135 0.136 1,062,365 0.1360 -0.75%
1995-07-11 0 1.340 1.330 1.340 1.330 1.340 324,000 433,720 1.3386 0.136 0.135 0.136 0.135 0.136 3,187,094 0.1361 -0.74%
1995-07-10 0 1.350 1.350 1.360 1.340 1.360 656,000 886,220 1.3509 0.137 0.137 0.138 0.136 0.138 6,452,881 0.1373 0.75%
1995-07-07 0 1.340 1.330 1.340 1.310 1.340 218,000 289,920 1.3299 0.136 0.135 0.136 0.133 0.136 2,144,403 0.1352 2.29%
1995-07-06 0 1.310 1.310 1.340 1.310 1.320 188,000 246,640 1.3119 0.133 0.133 0.136 0.133 0.134 1,849,301 0.1334 0.00%
1995-07-05 0 1.310 1.310 1.320 1.300 1.310 308,000 401,860 1.3047 0.133 0.133 0.134 0.132 0.133 3,029,706 0.1326 0.77%
1995-07-04 0 1.300 1.290 1.300 1.290 1.300 148,000 191,520 1.2941 0.132 0.131 0.132 0.131 0.132 1,455,833 0.1316 0.00%
1995-07-03 0 1.300 1.290 1.300 1.290 1.300 260,000 337,180 1.2968 0.132 0.131 0.132 0.131 0.132 2,557,544 0.1318 0.00%
1995-06-30 0 1.300 1.300 1.310 1.300 1.300 230,000 299,000 1.3000 0.132 0.132 0.133 0.132 0.132 2,262,443 0.1322 0.00%
1995-06-29 0 1.300 1.290 1.300 1.290 1.300 232,000 299,780 1.2922 0.132 0.131 0.132 0.131 0.132 2,282,117 0.1314 0.00%
1995-06-28 0 1.300 1.300 1.310 1.290 1.300 224,000 289,980 1.2946 0.132 0.132 0.133 0.131 0.132 2,203,423 0.1316 0.78%
1995-06-27 0 1.290 1.290 1.310 1.290 1.300 326,000 422,800 1.2969 0.131 0.131 0.133 0.131 0.132 3,206,767 0.1318 -1.53%
1995-06-26 0 1.310 1.300 1.310 1.300 1.310 168,000 219,000 1.3036 0.133 0.132 0.133 0.132 0.133 1,652,567 0.1325 0.00%
1995-06-23 0 1.310 1.300 1.320 1.310 1.320 300,000 394,000 1.3133 0.133 0.132 0.134 0.133 0.134 2,951,013 0.1335 -0.76%
1995-06-22 0 1.320 1.320 1.330 1.310 1.320 314,000 412,980 1.3152 0.134 0.134 0.135 0.133 0.134 3,088,727 0.1337 0.00%
1995-06-21 0 1.320 1.310 1.320 1.310 1.330 280,000 368,500 1.3161 0.134 0.133 0.134 0.133 0.135 2,754,279 0.1338 -0.75%
1995-06-20 0 1.330 1.310 1.340 1.320 1.330 422,000 559,580 1.3260 0.135 0.133 0.136 0.134 0.135 4,151,091 0.1348 -1.48%
1995-06-16 0 1.350 1.340 1.360 1.330 1.350 738,000 990,260 1.3418 0.137 0.136 0.138 0.135 0.137 7,259,491 0.1364 0.75%
1995-06-15 0 1.340 1.340 1.360 1.340 1.360 652,000 880,480 1.3504 0.136 0.136 0.138 0.136 0.138 6,413,534 0.1373 -1.47%
1995-06-14 0 1.360 1.350 1.360 1.320 1.360 734,000 976,400 1.3302 0.138 0.137 0.138 0.134 0.138 7,220,145 0.1352 3.03%
1995-06-13 0 1.320 1.320 1.330 1.320 1.330 518,000 684,160 1.3208 0.134 0.134 0.135 0.134 0.135 5,095,415 0.1343 -0.75%
1995-06-12 0 1.330 1.320 1.330 1.320 1.370 1,952,000 2,613,420 1.3388 0.135 0.134 0.135 0.134 0.139 19,201,257 0.1361 -2.92%
1995-06-09 0 1.370 1.360 1.370 1.330 1.390 2,812,000 3,835,860 1.3641 0.139 0.138 0.139 0.135 0.141 27,660,827 0.1387 5.38%
1995-06-08 0 1.300 1.300 1.330 1.290 1.350 4,864,000 6,368,720 1.3094 0.132 0.132 0.135 0.131 0.137 47,845,754 0.1331

Copyright & disclaimer, Privacy policy

Back to top