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
2026-06-10 0 2.230 2.230 2.240 2.210 2.370 2,106,000 4,748,280 2.2546 2.230 2.230 2.240 2.210 2.370 2,106,000 2.2546 -4.29%
2026-06-09 0 2.420 2.410 2.420 2.400 2.530 2,016,000 4,950,420 2.4556 2.330 2.320 2.330 2.311 2.436 2,093,871 2.3642 -3.20%
2026-06-08 0 2.500 2.500 2.520 2.470 2.610 1,124,000 2,839,160 2.5259 2.407 2.407 2.426 2.378 2.513 1,167,416 2.4320 -3.85%
2026-06-05 0 2.600 2.600 2.610 2.460 2.600 3,814,000 9,580,180 2.5118 2.503 2.503 2.513 2.369 2.503 3,961,322 2.4184 2.77%
2026-06-04 0 2.530 2.530 2.540 2.510 2.580 1,848,000 4,688,454 2.5370 2.436 2.436 2.446 2.417 2.484 1,919,382 2.4427 -1.94%
2026-06-03 0 2.580 2.580 2.610 2.550 2.640 842,000 2,181,080 2.5904 2.484 2.484 2.513 2.455 2.542 874,524 2.4940 -1.90%
2026-06-02 0 2.630 2.630 2.640 2.580 2.650 856,000 2,238,540 2.6151 2.532 2.532 2.542 2.484 2.551 889,064 2.5179 -0.38%
2026-06-01 0 2.640 2.640 2.680 2.550 2.700 1,042,000 2,758,000 2.6468 2.542 2.542 2.580 2.455 2.600 1,082,249 2.5484 3.53%
2026-05-29 0 2.550 2.550 2.610 2.550 2.630 1,676,000 4,323,380 2.5796 2.455 2.455 2.513 2.455 2.532 1,740,738 2.4836 -1.92%
2026-05-28 0 2.600 2.580 2.600 2.530 2.600 428,000 1,100,180 2.5705 2.503 2.484 2.503 2.436 2.503 444,532 2.4749 0.78%
2026-05-27 0 2.580 2.580 2.600 2.580 2.740 964,000 2,532,620 2.6272 2.484 2.484 2.503 2.484 2.638 1,001,236 2.5295 -4.09%
2026-05-26 0 2.690 2.690 2.710 2.600 2.740 1,476,896 3,954,816 2.6778 2.590 2.590 2.609 2.503 2.638 1,533,943 2.5782 2.28%
2026-05-22 0 2.630 2.630 2.640 2.560 2.660 1,282,000 3,347,540 2.6112 2.532 2.532 2.542 2.465 2.561 1,331,519 2.5141 -1.50%
2026-05-21 0 2.670 2.650 2.670 2.650 2.730 868,000 2,326,360 2.6801 2.571 2.551 2.571 2.551 2.628 901,528 2.5805 -0.37%
2026-05-20 0 2.680 2.680 2.700 2.630 2.720 2,232,000 5,965,460 2.6727 2.580 2.580 2.600 2.532 2.619 2,318,215 2.5733 -1.11%
2026-05-19 0 2.710 2.710 2.750 2.700 2.790 396,000 1,079,580 2.7262 2.609 2.609 2.648 2.600 2.686 411,296 2.6248 -1.81%
2026-05-18 0 2.760 2.750 2.760 2.730 2.790 874,000 2,409,100 2.7564 2.657 2.648 2.657 2.628 2.686 907,760 2.6539 -1.08%
2026-05-15 0 2.790 2.790 2.810 2.780 2.880 2,064,000 5,813,780 2.8168 2.686 2.686 2.705 2.677 2.773 2,143,725 2.7120 -3.79%
2026-05-14 0 2.900 2.870 2.900 2.860 2.980 1,134,000 3,274,700 2.8877 2.792 2.763 2.792 2.754 2.869 1,177,803 2.7803 -2.03%
2026-05-13 0 2.960 2.920 2.960 2.920 2.990 1,196,000 3,531,800 2.9530 2.850 2.811 2.850 2.811 2.879 1,242,197 2.8432 -1.33%
2026-05-12 0 3.000 3.000 3.030 3.000 3.060 1,406,000 4,248,020 3.0214 2.888 2.888 2.917 2.888 2.946 1,460,309 2.9090 -1.64%
2026-05-11 0 3.050 3.020 3.050 3.000 3.120 2,710,000 8,241,980 3.0413 2.937 2.908 2.937 2.888 3.004 2,814,678 2.9282 0.66%
2026-05-08 0 3.030 3.030 3.040 2.990 3.070 1,560,000 4,717,210 3.0239 2.917 2.917 2.927 2.879 2.956 1,620,258 2.9114 0.66%
2026-05-07 0 3.010 3.010 3.040 2.920 3.080 3,200,000 9,624,100 3.0075 2.898 2.898 2.927 2.811 2.965 3,323,605 2.8957 3.08%
2026-05-06 0 2.920 2.910 2.940 2.880 2.960 1,276,000 3,726,760 2.9207 2.811 2.802 2.831 2.773 2.850 1,325,288 2.8120 0.69%
2026-05-05 0 2.900 2.900 2.920 2.890 2.930 212,000 616,340 2.9073 2.792 2.792 2.811 2.783 2.821 220,189 2.7991 0.00%
2026-05-04 0 2.900 2.900 2.920 2.840 2.940 2,852,000 8,219,520 2.8820 2.792 2.792 2.811 2.734 2.831 2,962,163 2.7748 1.75%
2026-04-30 0 2.850 2.850 2.880 2.850 2.980 1,907,448 5,485,697 2.8759 2.744 2.744 2.773 2.744 2.869 1,981,126 2.7690 -4.04%
2026-04-29 0 2.970 2.940 2.970 2.940 3.000 684,000 2,033,790 2.9734 2.860 2.831 2.860 2.831 2.888 710,421 2.8628 0.68%
2026-04-28 0 2.950 2.910 2.950 2.910 2.960 258,000 756,280 2.9313 2.840 2.802 2.840 2.802 2.850 267,966 2.8223 -0.34%
2026-04-27 0 2.960 2.930 2.960 2.930 2.980 510,000 1,511,110 2.9630 2.850 2.821 2.850 2.821 2.869 529,700 2.8528 0.68%
2026-04-24 0 2.940 2.900 2.940 2.890 2.940 820,000 2,383,300 2.9065 2.831 2.792 2.831 2.783 2.831 851,674 2.7984 0.34%
2026-04-23 0 2.930 2.920 2.930 2.900 2.970 1,022,000 2,995,300 2.9308 2.821 2.811 2.821 2.792 2.860 1,061,476 2.8218 -0.68%
2026-04-22 0 2.950 2.950 2.980 2.940 2.980 224,000 662,800 2.9589 2.840 2.840 2.869 2.831 2.869 232,652 2.8489 -0.34%
2026-04-21 0 2.960 2.960 3.000 2.960 3.030 626,000 1,866,380 2.9814 2.850 2.850 2.888 2.850 2.917 650,180 2.8706 -1.33%
2026-04-20 0 3.000 2.980 3.000 2.950 3.000 722,000 2,150,760 2.9789 2.888 2.869 2.888 2.840 2.888 749,888 2.8681 0.00%
2026-04-17 0 3.000 3.000 3.010 3.000 3.110 694,000 2,094,560 3.0181 2.888 2.888 2.898 2.888 2.994 720,807 2.9059 -2.60%
2026-04-16 0 3.080 3.050 3.080 3.020 3.090 504,000 1,541,200 3.0579 2.965 2.937 2.965 2.908 2.975 523,468 2.9442 0.33%
2026-04-15 0 3.070 3.020 3.070 2.990 3.110 1,736,000 5,270,760 3.0362 2.956 2.908 2.956 2.879 2.994 1,803,056 2.9232 0.66%
2026-04-14 0 3.050 3.010 3.050 3.000 3.060 2,395,448 7,262,346 3.0317 2.937 2.898 2.937 2.888 2.946 2,487,976 2.9190 1.67%
2026-04-13 0 3.000 2.960 3.000 2.930 3.030 880,684 2,622,223 2.9775 2.888 2.850 2.888 2.821 2.917 914,702 2.8668 0.33%
2026-04-10 0 2.990 2.950 2.990 2.910 3.000 962,000 2,852,980 2.9657 2.879 2.840 2.879 2.802 2.888 999,159 2.8554 1.01%
2026-04-09 0 2.960 2.920 2.960 2.920 3.050 1,478,974 4,374,654 2.9579 2.850 2.811 2.850 2.811 2.937 1,536,102 2.8479 -2.95%
2026-04-08 0 3.050 3.040 3.050 2.930 3.050 2,580,864 7,731,442 2.9957 2.937 2.927 2.937 2.821 2.937 2,680,554 2.8843 5.90%
2026-04-02 0 2.880 2.850 2.880 2.780 2.940 1,776,000 5,055,710 2.8467 2.773 2.744 2.773 2.677 2.831 1,844,601 2.7408 -0.35%
2026-04-01 0 2.890 2.860 2.890 2.820 2.950 4,309,958 12,532,840 2.9079 2.783 2.754 2.783 2.715 2.840 4,476,437 2.7997 3.58%
2026-03-31 0 2.790 2.790 2.800 2.670 3.140 6,924,000 19,451,610 2.8093 2.686 2.686 2.696 2.571 3.023 7,191,451 2.7048 -10.00%
2026-03-30 0 3.100 3.080 3.100 3.010 3.190 4,522,000 14,017,340 3.0998 2.985 2.965 2.985 2.898 3.071 4,696,670 2.9845 0.65%
2026-03-27 0 3.080 3.080 3.090 3.010 3.110 1,590,000 4,887,680 3.0740 2.965 2.965 2.975 2.898 2.994 1,651,416 2.9597 1.99%
2026-03-26 0 3.020 3.020 3.050 3.010 3.170 1,704,000 5,249,360 3.0806 2.908 2.908 2.937 2.898 3.052 1,769,820 2.9660 -2.58%
2026-03-25 0 3.100 3.100 3.120 3.040 3.130 1,994,000 6,161,120 3.0898 2.985 2.985 3.004 2.927 3.014 2,071,021 2.9749 1.64%
2026-03-24 0 3.050 3.050 3.080 2.900 3.120 2,544,000 7,753,520 3.0478 2.937 2.937 2.965 2.792 3.004 2,642,266 2.9344 2.01%
2026-03-23 0 2.990 2.990 3.010 2.930 3.110 3,970,000 11,843,900 2.9834 2.879 2.879 2.898 2.821 2.994 4,123,348 2.8724 -5.08%
2026-03-20 0 3.150 3.130 3.150 3.060 3.190 1,248,000 3,908,860 3.1321 3.033 3.014 3.033 2.946 3.071 1,296,206 3.0156 1.29%
2026-03-19 0 3.110 3.070 3.110 3.040 3.170 2,362,000 7,301,940 3.0914 2.994 2.956 2.994 2.927 3.052 2,453,236 2.9765 -3.72%
2026-03-18 0 3.230 3.210 3.240 3.170 3.280 2,250,000 7,244,380 3.2197 3.110 3.091 3.120 3.052 3.158 2,336,910 3.1000 0.94%
2026-03-17 0 3.200 3.200 3.220 3.100 3.280 2,777,708 8,836,963 3.1814 3.081 3.081 3.100 2.985 3.158 2,885,001 3.0631 2.89%
2026-03-16 0 3.110 3.090 3.110 2.910 3.160 3,182,000 9,784,582 3.0750 2.994 2.975 2.994 2.802 3.042 3,304,910 2.9606 3.32%
2026-03-13 0 3.010 3.010 3.060 2.980 3.110 1,776,000 5,415,858 3.0495 2.898 2.898 2.946 2.869 2.994 1,844,601 2.9361 -0.99%
2026-03-12 0 3.040 3.030 3.040 2.950 3.080 2,162,000 6,489,000 3.0014 2.927 2.917 2.927 2.840 2.965 2,245,511 2.8898 -2.56%
2026-03-11 0 3.120 3.120 3.130 3.030 3.170 890,000 2,772,740 3.1154 3.004 3.004 3.014 2.917 3.052 924,378 2.9996 0.32%
2026-03-10 0 3.110 3.100 3.110 2.960 3.180 2,474,000 7,653,700 3.0937 2.994 2.985 2.994 2.850 3.062 2,569,562 2.9786 7.24%
2026-03-09 0 2.900 2.880 2.910 2.660 3.010 4,903,237 13,798,410 2.8141 2.792 2.773 2.802 2.561 2.898 5,092,632 2.7095 -4.29%
2026-03-06 0 3.030 3.010 3.030 2.910 3.050 478,000 1,433,700 2.9994 2.917 2.898 2.917 2.802 2.937 496,464 2.8878 0.66%
2026-03-05 0 3.010 2.990 3.010 3.000 3.100 1,986,000 6,036,340 3.0394 2.898 2.879 2.898 2.888 2.985 2,062,712 2.9264 1.69%
2026-03-04 0 2.960 2.960 2.980 2.930 3.160 3,384,000 10,158,580 3.0019 2.850 2.850 2.869 2.821 3.042 3,514,712 2.8903 -6.03%
2026-03-03 0 3.150 3.100 3.150 3.110 3.370 3,746,000 11,967,900 3.1948 3.033 2.985 3.033 2.994 3.245 3,890,695 3.0760 -6.53%
2026-03-02 0 3.370 3.340 3.370 3.250 3.380 1,906,000 6,339,760 3.3262 3.245 3.216 3.245 3.129 3.254 1,979,622 3.2025 0.60%
2026-02-27 0 3.350 3.350 3.370 3.250 3.370 1,072,000 3,557,920 3.3190 3.225 3.225 3.245 3.129 3.245 1,113,408 3.1955 -0.59%
2026-02-26 0 3.370 3.320 3.370 3.320 3.500 1,624,000 5,529,280 3.4047 3.245 3.197 3.245 3.197 3.370 1,686,730 3.2781 -0.30%
2026-02-25 0 3.380 3.320 3.380 3.250 3.440 3,568,000 11,933,240 3.3445 3.254 3.197 3.254 3.129 3.312 3,705,820 3.2201 -1.17%
2026-02-24 0 3.420 3.410 3.430 3.390 3.520 2,078,000 7,147,200 3.4395 3.293 3.283 3.302 3.264 3.389 2,158,266 3.3115 -0.87%
2026-02-23 0 3.450 3.430 3.450 3.280 3.480 3,229,277 10,988,504 3.4028 3.322 3.302 3.322 3.158 3.351 3,354,013 3.2762 4.55%
2026-02-20 0 3.300 3.270 3.300 3.150 3.300 1,874,000 6,042,560 3.2244 3.177 3.148 3.177 3.033 3.177 1,946,386 3.1045 3.45%
2026-02-16 0 3.190 3.160 3.190 3.110 3.200 538,000 1,707,960 3.1746 3.071 3.042 3.071 2.994 3.081 558,781 3.0566 1.59%
2026-02-13 0 3.140 3.110 3.140 3.080 3.160 1,828,000 5,669,340 3.1014 3.023 2.994 3.023 2.965 3.042 1,898,609 2.9860 -0.32%
2026-02-12 0 3.150 3.120 3.150 3.100 3.200 2,004,000 6,268,120 3.1278 3.033 3.004 3.033 2.985 3.081 2,081,408 3.0115 -0.94%
2026-02-11 0 3.180 3.150 3.180 3.130 3.240 2,228,000 7,115,260 3.1936 3.062 3.033 3.062 3.014 3.120 2,314,060 3.0748 0.00%
2026-02-10 0 3.180 3.160 3.180 3.080 3.210 2,784,944 8,716,673 3.1299 3.062 3.042 3.062 2.965 3.091 2,892,517 3.0135 0.00%
2026-02-09 0 3.180 3.140 3.180 3.120 3.250 2,072,000 6,551,260 3.1618 3.062 3.023 3.062 3.004 3.129 2,152,034 3.0442 1.27%
2026-02-06 0 3.140 3.140 3.180 3.080 3.240 2,021,328 6,435,896 3.1840 3.023 3.023 3.062 2.965 3.120 2,099,405 3.0656 -1.57%
2026-02-05 0 3.190 3.150 3.190 3.120 3.210 1,944,000 6,153,680 3.1655 3.071 3.033 3.071 3.004 3.091 2,019,090 3.0477 -0.62%
2026-02-04 0 3.210 3.170 3.210 3.150 3.300 2,314,000 7,462,200 3.2248 3.091 3.052 3.091 3.033 3.177 2,403,382 3.1049 1.26%
2026-02-03 0 3.170 3.150 3.170 3.050 3.270 2,781,678 8,855,539 3.1835 3.052 3.033 3.052 2.937 3.148 2,889,125 3.0651 3.93%
2026-02-02 0 3.050 3.030 3.050 2.950 3.060 2,957,236 8,910,759 3.0132 2.937 2.917 2.937 2.840 2.946 3,071,464 2.9011 0.33%
2026-01-30 0 3.040 3.020 3.040 2.840 3.100 3,911,447 11,687,139 2.9879 2.927 2.908 2.927 2.734 2.985 4,062,533 2.8768 0.33%
2026-01-29 0 3.030 3.030 3.050 2.660 3.050 9,519,481 27,944,390 2.9355 2.917 2.917 2.937 2.561 2.937 9,887,186 2.8263 14.77%
2026-01-28 0 2.640 2.630 2.640 2.540 2.680 2,740,684 7,138,789 2.6047 2.542 2.532 2.542 2.446 2.580 2,846,547 2.5079 1.93%
2026-01-27 0 2.590 2.580 2.590 2.400 2.620 3,214,758 8,093,918 2.5177 2.494 2.484 2.494 2.311 2.523 3,338,933 2.4241 6.58%
2026-01-26 0 2.430 2.400 2.430 2.220 2.460 2,701,236 6,413,926 2.3744 2.340 2.311 2.340 2.137 2.369 2,805,576 2.2861 4.29%
2026-01-23 0 2.330 2.300 2.330 2.280 2.370 1,942,000 4,489,980 2.3120 2.243 2.214 2.243 2.195 2.282 2,017,013 2.2261 1.75%
2026-01-22 0 2.290 2.280 2.300 2.260 2.310 1,244,000 2,850,380 2.2913 2.205 2.195 2.214 2.176 2.224 1,292,052 2.2061 1.33%
2026-01-21 0 2.260 2.220 2.270 2.210 2.260 704,000 1,576,760 2.2397 2.176 2.137 2.186 2.128 2.176 731,193 2.1564 0.44%
2026-01-20 0 2.250 2.250 2.280 2.230 2.320 1,493,447 3,378,435 2.2622 2.166 2.166 2.195 2.147 2.234 1,551,134 2.1780 -1.32%
2026-01-19 0 2.280 2.280 2.320 2.280 2.370 495,000 1,149,540 2.3223 2.195 2.195 2.234 2.195 2.282 514,120 2.2359 -2.98%
2026-01-16 0 2.350 2.320 2.350 2.320 2.450 1,064,000 2,526,320 2.3744 2.263 2.234 2.263 2.234 2.359 1,105,099 2.2861 -3.69%
2026-01-15 0 2.440 2.410 2.440 2.400 2.480 412,342 998,527 2.4216 2.349 2.320 2.349 2.311 2.388 428,269 2.3315 1.67%
2026-01-14 0 2.400 2.400 2.410 2.380 2.440 414,342 994,987 2.4014 2.311 2.311 2.320 2.291 2.349 430,347 2.3121 -0.41%
2026-01-13 0 2.410 2.410 2.420 2.380 2.480 1,709,789 4,143,695 2.4235 2.320 2.320 2.330 2.291 2.388 1,775,832 2.3334 0.42%
2026-01-12 0 2.400 2.390 2.410 2.300 2.440 1,318,895 3,131,554 2.3744 2.311 2.301 2.320 2.214 2.349 1,369,839 2.2861 1.27%
2026-01-09 0 2.370 2.330 2.390 2.300 2.370 351,448 820,446 2.3345 2.282 2.243 2.301 2.214 2.282 365,023 2.2477 0.42%
2026-01-08 0 2.360 2.350 2.370 2.270 2.420 2,393,497 5,650,373 2.3607 2.272 2.263 2.282 2.186 2.330 2,485,950 2.2729 3.96%
2026-01-07 0 2.270 2.270 2.280 2.220 2.280 616,000 1,382,000 2.2435 2.186 2.186 2.195 2.137 2.195 639,794 2.1601 -0.44%
2026-01-06 0 2.280 2.260 2.280 2.200 2.300 772,000 1,742,160 2.2567 2.195 2.176 2.195 2.118 2.214 801,820 2.1728 3.64%
2026-01-05 0 2.200 2.200 2.240 2.200 2.300 638,000 1,429,260 2.2402 2.118 2.118 2.157 2.118 2.214 662,644 2.1569 -3.51%
2026-01-02 0 2.280 2.260 2.280 2.260 2.310 474,000 1,077,700 2.2736 2.195 2.176 2.195 2.176 2.224 492,309 2.1891 -0.87%
2025-12-31 0 2.300 2.300 2.310 2.220 2.300 3,354,000 7,612,040 2.2695 2.214 2.214 2.224 2.137 2.214 3,483,554 2.1851 4.55%
2025-12-30 0 2.200 2.200 2.210 2.100 2.210 3,400,000 7,315,920 2.1517 2.118 2.118 2.128 2.022 2.128 3,531,330 2.0717 3.77%
2025-12-29 0 2.120 2.120 2.130 2.100 2.150 572,000 1,216,296 2.1264 2.041 2.041 2.051 2.022 2.070 594,094 2.0473 -1.40%
2025-12-24 0 2.150 2.140 2.160 2.120 2.160 374,000 799,772 2.1384 2.070 2.060 2.080 2.041 2.080 388,446 2.0589 0.47%
2025-12-23 0 2.140 2.140 2.170 2.120 2.190 1,207,448 2,592,364 2.1470 2.060 2.060 2.089 2.041 2.109 1,254,088 2.0671 -0.47%
2025-12-22 0 2.150 2.150 2.160 2.100 2.190 1,430,000 3,065,540 2.1437 2.070 2.070 2.080 2.022 2.109 1,485,236 2.0640 0.47%
2025-12-19 0 2.140 2.120 2.150 2.100 2.170 852,000 1,812,520 2.1274 2.060 2.041 2.070 2.022 2.089 884,910 2.0483 1.90%
2025-12-18 0 2.100 2.090 2.100 2.090 2.210 1,106,000 2,369,960 2.1428 2.022 2.012 2.022 2.012 2.128 1,148,721 2.0631 -3.23%
2025-12-17 0 2.170 2.140 2.170 2.130 2.210 1,794,000 3,862,350 2.1529 2.089 2.060 2.089 2.051 2.128 1,863,296 2.0729 1.40%
2025-12-16 0 2.140 2.140 2.150 2.130 2.190 1,674,000 3,605,060 2.1536 2.060 2.060 2.070 2.051 2.109 1,738,661 2.0735 -1.38%
2025-12-15 0 2.170 2.150 2.160 2.150 2.240 1,086,000 2,354,480 2.1680 2.089 2.070 2.080 2.070 2.157 1,127,948 2.0874 -1.36%
2025-12-12 0 2.200 2.180 2.200 2.160 2.280 2,010,000 4,439,820 2.2089 2.118 2.099 2.118 2.080 2.195 2,087,639 2.1267 -0.90%
2025-12-11 0 2.220 2.220 2.230 2.200 2.260 825,448 1,841,505 2.2309 2.137 2.137 2.147 2.118 2.176 857,332 2.1479 -0.89%
2025-12-10 0 2.240 2.220 2.240 2.200 2.320 3,536,000 7,923,580 2.2408 2.157 2.137 2.157 2.118 2.234 3,672,584 2.1575 -3.45%
2025-12-09 0 2.320 2.320 2.350 2.280 2.400 1,526,000 3,523,120 2.3087 2.234 2.234 2.263 2.195 2.311 1,584,944 2.2229 -3.33%
2025-12-08 0 2.400 2.400 2.420 2.320 2.420 1,056,000 2,513,600 2.3803 2.311 2.311 2.330 2.234 2.330 1,096,790 2.2918 0.84%
2025-12-05 0 2.380 2.380 2.400 2.370 2.450 1,018,473 2,450,752 2.4063 2.291 2.291 2.311 2.282 2.359 1,057,813 2.3168 -0.42%
2025-12-04 0 2.390 2.360 2.390 2.310 2.420 1,216,000 2,878,960 2.3676 2.301 2.272 2.301 2.224 2.330 1,262,970 2.2795 1.70%
2025-12-03 0 2.350 2.330 2.350 2.290 2.360 620,000 1,440,000 2.3226 2.263 2.243 2.263 2.205 2.272 643,948 2.2362 0.00%
2025-12-02 0 2.350 2.340 2.350 2.250 2.370 1,562,000 3,615,000 2.3143 2.263 2.253 2.263 2.166 2.282 1,622,335 2.2283 3.07%
2025-12-01 0 2.280 2.280 2.290 2.230 2.350 2,482,000 5,650,920 2.2768 2.195 2.195 2.205 2.147 2.263 2,577,871 2.1921 0.44%
2025-11-28 0 2.270 2.250 2.270 2.240 2.360 1,614,000 3,667,080 2.2720 2.186 2.166 2.186 2.157 2.272 1,676,343 2.1875 -3.81%
2025-11-27 0 2.360 2.310 2.370 2.310 2.400 1,546,000 3,614,240 2.3378 2.272 2.224 2.282 2.224 2.311 1,605,717 2.2509 2.16%
2025-11-26 0 2.310 2.300 2.310 2.270 2.330 486,000 1,118,680 2.3018 2.224 2.214 2.224 2.186 2.243 504,773 2.2162 0.00%
2025-11-25 0 2.310 2.300 2.310 2.260 2.340 796,000 1,822,080 2.2890 2.224 2.214 2.224 2.176 2.253 826,747 2.2039 0.00%
2025-11-24 0 2.310 2.280 2.310 2.210 2.400 1,350,000 3,113,420 2.3062 2.224 2.195 2.224 2.128 2.311 1,402,146 2.2205 4.52%
2025-11-21 0 2.210 2.200 2.210 2.160 2.260 2,856,800 6,291,796 2.2024 2.128 2.118 2.128 2.080 2.176 2,967,148 2.1205 -2.64%
2025-11-20 0 2.270 2.250 2.270 2.210 2.330 2,090,000 4,723,980 2.2603 2.186 2.166 2.186 2.128 2.243 2,170,730 2.1762 -0.44%
2025-11-19 0 2.280 2.270 2.310 2.220 2.350 2,840,000 6,474,860 2.2799 2.195 2.186 2.224 2.137 2.263 2,949,700 2.1951 0.00%
2025-11-18 0 2.280 2.280 2.310 2.260 2.390 3,056,000 6,990,600 2.2875 2.195 2.195 2.224 2.176 2.301 3,174,043 2.2024 -2.56%
2025-11-17 0 2.340 2.320 2.350 2.310 2.440 3,824,000 8,985,260 2.3497 2.253 2.234 2.263 2.224 2.349 3,971,708 2.2623 -2.50%
2025-11-14 0 2.400 2.390 2.400 2.370 2.590 3,118,000 7,689,000 2.4660 2.311 2.301 2.311 2.282 2.494 3,238,438 2.3743 -4.76%
2025-11-13 0 2.520 2.490 2.520 2.460 2.590 4,756,362 11,875,756 2.4968 2.426 2.397 2.426 2.369 2.494 4,940,084 2.4040 -1.95%
2025-11-12 0 2.570 2.560 2.570 2.470 2.630 4,486,342 11,406,681 2.5425 2.474 2.465 2.474 2.378 2.532 4,659,634 2.4480 5.33%
2025-11-11 0 2.440 2.430 2.440 2.370 2.480 2,374,000 5,796,160 2.4415 2.349 2.340 2.349 2.282 2.388 2,465,700 2.3507 2.95%
2025-11-10 0 2.370 2.360 2.370 2.220 2.390 1,569,789 3,667,354 2.3362 2.282 2.272 2.282 2.137 2.301 1,630,425 2.2493 5.80%
2025-11-07 0 2.240 2.240 2.250 2.210 2.300 698,000 1,561,300 2.2368 2.157 2.157 2.166 2.128 2.214 724,961 2.1536 -2.61%
2025-11-06 0 2.300 2.270 2.300 2.220 2.320 832,000 1,893,500 2.2758 2.214 2.186 2.214 2.137 2.234 864,137 2.1912 3.60%
2025-11-05 0 2.220 2.220 2.230 2.150 2.230 1,626,000 3,580,160 2.2018 2.137 2.137 2.147 2.070 2.147 1,688,807 2.1199 1.37%
2025-11-04 0 2.190 2.180 2.230 2.190 2.250 838,473 1,847,439 2.2033 2.109 2.099 2.147 2.109 2.166 870,860 2.1214 -0.90%
2025-11-03 0 2.210 2.210 2.230 2.170 2.290 1,645,237 3,684,826 2.2397 2.128 2.128 2.147 2.089 2.205 1,708,787 2.1564 0.91%
2025-10-31 0 2.190 2.180 2.190 2.110 2.190 632,000 1,368,440 2.1653 2.109 2.099 2.109 2.032 2.109 656,412 2.0847 3.30%
2025-10-30 0 2.120 2.120 2.140 2.100 2.160 1,030,342 2,192,354 2.1278 2.041 2.041 2.060 2.022 2.080 1,070,141 2.0487 -1.40%
2025-10-28 0 2.150 2.150 2.180 2.140 2.190 501,236 1,082,383 2.1594 2.070 2.070 2.099 2.060 2.109 520,597 2.0791 -0.92%
2025-10-27 0 2.170 2.170 2.190 2.150 2.220 1,154,000 2,517,800 2.1818 2.089 2.089 2.109 2.070 2.137 1,198,575 2.1007 -1.36%
2025-10-24 0 2.200 2.180 2.200 2.180 2.240 961,155 2,116,923 2.2025 2.118 2.099 2.118 2.099 2.157 998,281 2.1206 0.00%
2025-10-23 0 2.200 2.180 2.200 2.140 2.230 1,842,000 4,012,160 2.1782 2.118 2.099 2.118 2.060 2.147 1,913,150 2.0971 -1.35%
2025-10-22 0 2.230 2.160 2.230 2.160 2.230 805,236 1,760,777 2.1867 2.147 2.080 2.147 2.080 2.147 836,340 2.1053 0.90%
2025-10-21 0 2.210 2.210 2.240 2.180 2.300 2,630,795 5,913,127 2.2477 2.128 2.128 2.157 2.099 2.214 2,732,414 2.1641 1.84%
2025-10-20 0 2.170 2.170 2.190 2.130 2.280 941,900 2,057,049 2.1839 2.089 2.089 2.109 2.051 2.195 978,282 2.1027 3.33%
2025-10-17 0 2.100 2.100 2.110 2.100 2.170 1,578,000 3,387,240 2.1465 2.022 2.022 2.032 2.022 2.089 1,638,953 2.0667 -3.23%
2025-10-16 0 2.170 2.170 2.190 2.140 2.230 728,000 1,590,620 2.1849 2.089 2.089 2.109 2.060 2.147 756,120 2.1037 -0.91%
2025-10-15 0 2.190 2.190 2.200 2.160 2.280 2,954,000 6,574,540 2.2256 2.109 2.109 2.118 2.080 2.195 3,068,103 2.1429 -0.45%
2025-10-14 0 2.200 2.190 2.200 2.100 2.340 2,241,900 4,913,949 2.1919 2.118 2.109 2.118 2.022 2.253 2,328,497 2.1104 -0.90%
2025-10-13 0 2.220 2.220 2.260 2.020 2.270 4,778,297 10,323,953 2.1606 2.137 2.137 2.176 1.945 2.186 4,962,866 2.0802 2.30%
2025-10-10 0 2.170 2.170 2.190 2.140 2.200 868,000 1,886,200 2.1730 2.089 2.089 2.109 2.060 2.118 901,528 2.0922 -0.91%
2025-10-09 0 2.190 2.160 2.190 2.060 2.240 4,688,181 10,268,462 2.1903 2.109 2.080 2.109 1.983 2.157 4,869,270 2.1088 5.29%
2025-10-08 0 2.080 2.070 2.080 2.000 2.120 2,478,654 5,128,854 2.0692 2.003 1.993 2.003 1.926 2.041 2,574,396 1.9923 4.00%
2025-10-06 0 2.000 1.990 2.000 1.970 2.040 876,895 1,759,787 2.0068 1.926 1.916 1.926 1.897 1.964 910,766 1.9322 0.50%
2025-10-03 0 1.990 1.990 2.000 1.980 2.010 698,000 1,392,700 1.9953 1.916 1.916 1.926 1.906 1.935 724,961 1.9211 0.00%
2025-10-02 0 1.990 1.980 1.990 1.960 2.040 1,224,000 2,444,780 1.9974 1.916 1.906 1.916 1.887 1.964 1,271,279 1.9231 -0.50%
2025-09-30 0 2.000 2.000 2.020 1.980 2.020 808,000 1,619,220 2.0040 1.926 1.926 1.945 1.906 1.945 839,210 1.9295 0.50%
2025-09-29 0 1.990 1.990 2.010 1.960 2.010 1,270,000 2,534,720 1.9958 1.916 1.916 1.935 1.887 1.935 1,319,056 1.9216 2.58%
2025-09-26 0 1.940 1.940 1.960 1.940 2.000 1,426,000 2,793,900 1.9593 1.868 1.868 1.887 1.868 1.926 1,481,082 1.8864 0.00%
2025-09-25 0 1.940 1.940 1.950 1.940 2.050 2,630,000 5,202,910 1.9783 1.868 1.868 1.877 1.868 1.974 2,731,588 1.9047 -3.48%
2025-09-24 0 2.010 1.990 2.010 1.990 2.020 692,000 1,387,040 2.0044 1.935 1.916 1.935 1.916 1.945 718,730 1.9298 2.03%
2025-09-23 0 1.970 1.970 1.990 1.970 2.040 2,072,000 4,116,320 1.9866 1.897 1.897 1.916 1.897 1.964 2,152,034 1.9128 -1.01%
2025-09-22 0 1.990 1.990 2.000 1.990 2.080 1,594,000 3,208,760 2.0130 1.916 1.916 1.926 1.916 2.003 1,655,571 1.9382 -4.33%
2025-09-19 0 2.080 2.060 2.080 1.970 2.080 3,783,500 7,699,270 2.0350 2.003 1.983 2.003 1.897 2.003 3,929,644 1.9593 5.58%
2025-09-18 0 1.970 1.970 1.980 1.930 2.080 6,434,000 12,836,500 1.9951 1.897 1.897 1.906 1.858 2.003 6,682,524 1.9209 -5.74%
2025-09-17 0 2.090 2.050 2.090 2.030 2.150 4,412,000 9,163,800 2.0770 2.012 1.974 2.012 1.955 2.070 4,582,421 1.9998 0.00%
2025-09-16 0 2.090 2.080 2.090 2.060 2.120 1,542,000 3,206,820 2.0796 2.012 2.003 2.012 1.983 2.041 1,601,562 2.0023 -0.48%
2025-09-15 0 2.100 2.090 2.100 2.060 2.220 5,892,000 12,412,540 2.1067 2.022 2.012 2.022 1.983 2.137 6,119,588 2.0283 -3.23%
2025-09-12 0 2.170 2.160 2.170 2.120 2.340 12,107,497 26,546,783 2.1926 2.089 2.080 2.089 2.041 2.253 12,575,169 2.1110 -7.66%
2025-09-11 0 2.350 2.350 2.360 2.180 2.380 5,039,433 11,289,326 2.2402 2.263 2.263 2.272 2.099 2.291 5,234,089 2.1569 6.82%
2025-09-10 0 2.200 2.190 2.200 2.060 2.200 3,372,853 7,155,821 2.1216 2.118 2.109 2.118 1.983 2.118 3,503,135 2.0427 6.80%
2025-09-09 0 2.060 2.060 2.070 2.040 2.160 3,659,000 7,612,080 2.0804 1.983 1.983 1.993 1.964 2.080 3,800,335 2.0030 -2.37%
2025-09-08 0 2.110 2.090 2.110 1.980 2.150 3,446,895 7,199,861 2.0888 2.032 2.012 2.032 1.906 2.070 3,580,037 2.0111 3.94%
2025-09-05 0 2.030 2.000 2.030 1.950 2.030 4,507,840 9,058,502 2.0095 1.955 1.926 1.955 1.877 1.955 4,681,963 1.9348 4.64%
2025-09-04 0 1.940 1.930 1.940 1.910 2.000 2,804,361 5,488,833 1.9572 1.868 1.858 1.868 1.839 1.926 2,912,684 1.8845 -0.51%
2025-09-03 0 1.950 1.950 1.960 1.890 2.020 5,773,899 11,350,762 1.9659 1.877 1.877 1.887 1.820 1.945 5,996,925 1.8928 4.28%
2025-09-02 0 1.870 1.870 1.880 1.850 1.960 3,012,000 5,649,860 1.8758 1.800 1.800 1.810 1.781 1.887 3,128,343 1.8060 -2.09%
2025-09-01 0 1.910 1.910 1.920 1.900 1.970 2,868,000 5,521,800 1.9253 1.839 1.839 1.849 1.829 1.897 2,978,781 1.8537 0.00%
2025-08-29 0 1.910 1.910 1.930 1.880 1.940 3,518,000 6,703,120 1.9054 1.839 1.839 1.858 1.810 1.868 3,653,888 1.8345 1.06%
2025-08-28 0 1.890 1.880 1.890 1.870 1.910 1,924,000 3,642,080 1.8930 1.820 1.810 1.820 1.800 1.839 1,998,318 1.8226 -0.53%
2025-08-27 0 1.900 1.900 1.930 1.890 1.980 2,404,000 4,633,580 1.9274 1.829 1.829 1.858 1.820 1.906 2,496,858 1.8558 -3.55%
2025-08-26 0 1.970 1.950 1.970 1.930 2.000 3,228,000 6,346,980 1.9662 1.897 1.877 1.897 1.858 1.926 3,352,687 1.8931 1.55%
2025-08-25 0 1.940 1.940 1.950 1.830 1.950 1,924,000 3,640,500 1.8922 1.868 1.868 1.877 1.762 1.877 1,998,318 1.8218 6.59%
2025-08-22 0 1.820 1.800 1.820 1.680 1.820 4,444,000 7,787,880 1.7524 1.752 1.733 1.752 1.618 1.752 4,615,657 1.6873 1.11%
2025-08-21 0 1.800 1.780 1.810 1.770 1.880 4,066,000 7,370,800 1.8128 1.733 1.714 1.743 1.704 1.810 4,223,056 1.7454 -4.76%
2025-08-20 0 1.890 1.880 1.890 1.860 1.940 3,134,000 5,945,300 1.8970 1.820 1.810 1.820 1.791 1.868 3,255,056 1.8265 -0.53%
2025-08-19 0 1.900 1.900 1.920 1.890 2.000 3,454,362 6,654,936 1.9265 1.829 1.829 1.849 1.820 1.926 3,587,792 1.8549 -3.55%
2025-08-18 0 1.970 1.950 1.990 1.940 2.030 3,326,472 6,567,866 1.9744 1.897 1.877 1.916 1.868 1.955 3,454,962 1.9010 -1.99%
2025-08-15 0 2.010 1.990 2.010 1.930 2.070 3,324,401 6,692,103 2.0130 1.935 1.916 1.935 1.858 1.993 3,452,811 1.9382 1.52%
2025-08-14 0 1.980 1.980 1.990 1.910 2.010 3,276,158 6,398,701 1.9531 1.906 1.906 1.916 1.839 1.935 3,402,705 1.8805 4.21%
2025-08-13 0 1.900 1.900 1.920 1.880 1.970 2,273,092 4,355,702 1.9162 1.829 1.829 1.849 1.810 1.897 2,360,894 1.8449 1.60%
2025-08-12 0 1.870 1.870 1.890 1.860 1.950 1,710,000 3,216,680 1.8811 1.800 1.800 1.820 1.791 1.877 1,776,052 1.8111 -1.58%
2025-08-11 0 1.900 1.880 1.910 1.810 1.910 1,202,000 2,226,480 1.8523 1.829 1.810 1.839 1.743 1.839 1,248,429 1.7834 1.60%
2025-08-08 0 1.870 1.870 1.890 1.860 2.050 2,812,000 5,400,300 1.9204 1.800 1.800 1.820 1.791 1.974 2,920,618 1.8490 -6.50%
2025-08-07 0 2.000 1.990 2.000 1.830 2.000 4,749,709 9,147,157 1.9258 1.926 1.916 1.926 1.762 1.926 4,933,174 1.8542 8.70%
2025-08-06 0 1.840 1.830 1.840 1.780 1.870 1,946,944 3,566,938 1.8321 1.772 1.762 1.772 1.714 1.800 2,022,148 1.7639 3.37%
2025-08-05 0 1.780 1.770 1.800 1.770 1.850 1,242,000 2,248,920 1.8107 1.714 1.704 1.733 1.704 1.781 1,289,974 1.7434 -2.73%
2025-08-04 0 1.830 1.800 1.830 1.700 1.860 2,960,181 5,377,076 1.8165 1.762 1.733 1.762 1.637 1.791 3,074,523 1.7489 3.98%
2025-08-01 0 1.760 1.760 1.790 1.720 1.820 3,186,000 5,678,720 1.7824 1.695 1.695 1.723 1.656 1.752 3,309,064 1.7161 -0.56%
2025-07-31 0 1.770 1.770 1.780 1.720 1.790 1,469,578 2,567,778 1.7473 1.704 1.704 1.714 1.656 1.723 1,526,343 1.6823 0.57%
2025-07-30 0 1.760 1.750 1.770 1.750 1.830 1,154,000 2,048,990 1.7756 1.695 1.685 1.704 1.685 1.762 1,198,575 1.7095 -2.76%
2025-07-29 0 1.810 1.790 1.810 1.780 1.830 1,622,522 2,928,632 1.8050 1.743 1.723 1.743 1.714 1.762 1,685,195 1.7379 0.00%
2025-07-28 0 1.810 1.790 1.810 1.780 1.890 1,466,000 2,643,580 1.8033 1.743 1.723 1.743 1.714 1.820 1,522,627 1.7362 -1.63%
2025-07-25 0 1.840 1.820 1.840 1.780 1.870 4,908,935 8,986,581 1.8307 1.772 1.752 1.772 1.714 1.800 5,098,551 1.7626 2.22%
2025-07-24 0 1.800 1.800 1.810 1.750 1.910 4,396,131 8,116,155 1.8462 1.733 1.733 1.743 1.685 1.839 4,565,939 1.7775 2.86%
2025-07-23 0 1.750 1.740 1.750 1.610 1.800 8,404,965 14,484,708 1.7234 1.685 1.675 1.685 1.550 1.733 8,729,620 1.6593 8.02%
2025-07-22 0 1.620 1.610 1.620 1.530 1.670 4,508,573 7,226,571 1.6029 1.560 1.550 1.560 1.473 1.608 4,682,724 1.5432 3.85%
2025-07-21 0 1.560 1.550 1.560 1.470 1.580 2,047,708 3,131,059 1.5291 1.502 1.492 1.502 1.415 1.521 2,126,804 1.4722 4.70%
2025-07-18 0 1.490 1.470 1.490 1.460 1.530 1,170,000 1,739,580 1.4868 1.435 1.415 1.435 1.406 1.473 1,215,193 1.4315 -0.67%
2025-07-17 0 1.500 1.490 1.500 1.410 1.500 2,746,000 3,997,690 1.4558 1.444 1.435 1.444 1.358 1.444 2,852,069 1.4017 0.67%
2025-07-16 0 1.490 1.480 1.490 1.490 1.530 1,016,000 1,526,250 1.5022 1.435 1.425 1.435 1.435 1.473 1,055,245 1.4463 -1.32%
2025-07-15 0 1.510 1.500 1.510 1.490 1.520 604,000 907,380 1.5023 1.454 1.444 1.454 1.435 1.463 627,330 1.4464 -0.66%
2025-07-14 0 1.520 1.510 1.520 1.500 1.550 1,489,810 2,265,009 1.5203 1.463 1.454 1.463 1.444 1.492 1,547,356 1.4638 -1.94%
2025-07-11 0 1.550 1.530 1.550 1.520 1.570 2,005,920 3,101,475 1.5462 1.492 1.473 1.492 1.463 1.512 2,083,402 1.4887 0.65%
2025-07-10 0 1.540 1.520 1.540 1.500 1.580 1,780,000 2,721,880 1.5291 1.483 1.463 1.483 1.444 1.521 1,848,755 1.4723 -1.28%
2025-07-09 0 1.560 1.540 1.560 1.510 1.580 2,856,000 4,395,500 1.5390 1.502 1.483 1.502 1.454 1.521 2,966,318 1.4818 -3.11%
2025-07-08 0 1.610 1.590 1.610 1.570 1.650 3,040,472 4,873,691 1.6029 1.550 1.531 1.550 1.512 1.589 3,157,915 1.5433 3.21%
2025-07-07 0 1.560 1.550 1.560 1.540 1.620 3,628,000 5,759,540 1.5875 1.502 1.492 1.502 1.483 1.560 3,768,137 1.5285 0.65%
2025-07-04 0 1.550 1.540 1.550 1.490 1.550 1,058,000 1,604,000 1.5161 1.492 1.483 1.492 1.435 1.492 1,098,867 1.4597 -1.90%
2025-07-03 0 1.580 1.550 1.580 1.540 1.580 1,546,000 2,411,820 1.5600 1.521 1.492 1.521 1.483 1.521 1,605,717 1.5020 2.60%
2025-07-02 0 1.540 1.530 1.540 1.520 1.600 2,740,311 4,265,795 1.5567 1.483 1.473 1.483 1.463 1.540 2,846,160 1.4988 -3.75%
2025-06-30 0 1.600 1.580 1.600 1.470 1.640 4,839,758 7,565,970 1.5633 1.540 1.521 1.540 1.415 1.579 5,026,701 1.5052 7.38%
2025-06-27 0 1.490 1.480 1.490 1.440 1.540 2,250,000 3,354,760 1.4910 1.435 1.425 1.435 1.386 1.483 2,336,910 1.4356 1.36%
2025-06-26 0 1.470 1.440 1.470 1.420 1.510 3,218,000 4,703,240 1.4615 1.415 1.386 1.415 1.367 1.454 3,342,300 1.4072 -0.68%
2025-06-25 0 1.480 1.470 1.480 1.450 1.550 4,856,000 7,241,840 1.4913 1.425 1.415 1.425 1.396 1.492 5,043,571 1.4359 0.68%
2025-06-24 0 1.470 1.470 1.480 1.340 1.490 6,244,895 9,031,428 1.4462 1.415 1.415 1.425 1.290 1.435 6,486,114 1.3924 8.89%
2025-06-23 0 1.350 1.330 1.350 1.220 1.350 2,390,000 3,088,560 1.2923 1.300 1.281 1.300 1.175 1.300 2,482,318 1.2442 8.87%
2025-06-20 0 1.240 1.240 1.250 1.180 1.250 711,000 874,180 1.2295 1.194 1.194 1.204 1.136 1.204 738,464 1.1838 3.33%
2025-06-19 0 1.200 1.200 1.240 1.200 1.300 1,720,000 2,127,740 1.2371 1.155 1.155 1.194 1.155 1.252 1,786,438 1.1911 -6.98%
2025-06-18 0 1.290 1.270 1.290 1.260 1.300 914,000 1,169,000 1.2790 1.242 1.223 1.242 1.213 1.252 949,305 1.2314 1.57%
2025-06-17 0 1.270 1.260 1.270 1.250 1.320 496,000 635,140 1.2805 1.223 1.213 1.223 1.204 1.271 515,159 1.2329 -2.31%
2025-06-16 0 1.300 1.270 1.300 1.240 1.300 1,582,000 2,015,100 1.2738 1.252 1.223 1.252 1.194 1.252 1,643,107 1.2264 4.00%
2025-06-13 0 1.250 1.230 1.250 1.180 1.260 2,280,000 2,759,900 1.2105 1.204 1.184 1.204 1.136 1.213 2,368,069 1.1655 5.93%
2025-06-12 0 1.180 1.170 1.190 1.150 1.230 1,708,000 2,036,280 1.1922 1.136 1.126 1.146 1.107 1.184 1,773,974 1.1479 -4.07%
2025-06-11 0 1.230 1.230 1.240 1.230 1.280 918,000 1,143,200 1.2453 1.184 1.184 1.194 1.184 1.232 953,459 1.1990 -2.38%
2025-06-10 0 1.260 1.240 1.260 1.210 1.300 2,588,000 3,197,280 1.2354 1.213 1.194 1.213 1.165 1.252 2,687,966 1.1895 -2.33%
2025-06-09 0 1.290 1.270 1.290 1.210 1.340 6,575,789 8,425,676 1.2813 1.242 1.223 1.242 1.165 1.290 6,829,789 1.2337 4.88%
2025-06-06 0 1.230 1.210 1.230 1.110 1.230 3,206,181 3,790,491 1.1822 1.184 1.165 1.184 1.069 1.184 3,330,025 1.1383 8.85%
2025-06-05 0 1.130 1.120 1.130 1.130 1.190 2,520,000 2,900,100 1.1508 1.088 1.078 1.088 1.088 1.146 2,617,339 1.1080 -4.24%
2025-06-04 0 1.180 1.170 1.180 1.170 1.220 1,116,000 1,325,480 1.1877 1.136 1.126 1.136 1.126 1.175 1,159,107 1.1435 -1.67%
2025-06-03 0 1.200 1.190 1.200 1.160 1.220 4,341,206 5,197,120 1.1972 1.155 1.146 1.155 1.117 1.175 4,508,892 1.1526 3.45%
2025-06-02 0 1.160 1.160 1.170 1.160 1.200 1,852,894 2,177,421 1.1751 1.117 1.117 1.126 1.117 1.155 1,924,465 1.1314 0.00%
2025-05-30 0 1.160 1.140 1.160 1.100 1.180 2,482,000 2,841,300 1.1448 1.117 1.098 1.117 1.059 1.136 2,577,871 1.1022 -0.85%
2025-05-29 0 1.170 1.150 1.170 1.130 1.180 5,628,000 6,483,900 1.1521 1.126 1.107 1.126 1.088 1.136 5,845,391 1.1092 2.63%
2025-05-28 0 1.140 1.130 1.140 1.060 1.150 4,184,000 4,691,400 1.1213 1.098 1.088 1.098 1.021 1.107 4,345,614 1.0796 7.55%
2025-05-27 0 1.060 1.060 1.070 1.050 1.070 770,000 814,060 1.0572 1.021 1.021 1.030 1.011 1.030 799,742 1.0179 -0.93%
2025-05-26 0 1.070 1.060 1.070 1.050 1.100 1,290,000 1,372,280 1.0638 1.030 1.021 1.030 1.011 1.059 1,339,828 1.0242 0.00%
2025-05-23 0 1.070 1.050 1.070 1.030 1.070 1,338,472 1,417,992 1.0594 1.030 1.011 1.030 0.992 1.030 1,390,173 1.0200 1.90%
2025-05-22 0 1.050 1.030 1.050 1.030 1.060 854,000 893,760 1.0466 1.011 0.992 1.011 0.992 1.021 886,987 1.0076 -0.94%
2025-05-21 0 1.060 1.050 1.060 1.050 1.070 769,237 815,269 1.0598 1.021 1.011 1.021 1.011 1.030 798,950 1.0204 0.95%
2025-05-20 0 1.050 1.040 1.050 1.020 1.070 3,420,443 3,581,843 1.0472 1.011 1.001 1.011 0.982 1.030 3,552,563 1.0082 2.94%
2025-05-19 0 1.020 1.010 1.020 1.010 1.050 2,288,000 2,350,700 1.0274 0.982 0.972 0.982 0.972 1.011 2,376,378 0.9892 -1.92%
2025-05-16 0 1.040 1.040 1.050 1.040 1.060 440,000 459,640 1.0446 1.001 1.001 1.011 1.001 1.021 456,996 1.0058 -1.89%
2025-05-15 0 1.060 1.050 1.060 1.030 1.060 424,000 442,880 1.0445 1.021 1.011 1.021 0.992 1.021 440,378 1.0057 0.00%
2025-05-14 0 1.060 1.040 1.060 1.040 1.070 1,216,000 1,280,980 1.0534 1.021 1.001 1.021 1.001 1.030 1,262,970 1.0143 0.00%
2025-05-13 0 1.060 1.050 1.060 1.050 1.060 1,446,000 1,528,140 1.0568 1.021 1.011 1.021 1.011 1.021 1,501,854 1.0175 0.95%
2025-05-12 0 1.050 1.050 1.060 1.040 1.100 2,634,000 2,794,740 1.0610 1.011 1.011 1.021 1.001 1.059 2,735,742 1.0216 0.00%
2025-05-09 0 1.050 1.050 1.060 1.050 1.110 2,498,000 2,703,300 1.0822 1.011 1.011 1.021 1.011 1.069 2,594,489 1.0419 -2.78%
2025-05-08 0 1.080 1.080 1.090 1.030 1.100 3,654,000 3,928,460 1.0751 1.040 1.040 1.049 0.992 1.059 3,795,142 1.0351 5.88%
2025-05-07 0 1.020 1.010 1.020 1.000 1.030 6,564,000 6,691,200 1.0194 0.982 0.972 0.982 0.963 0.992 6,817,545 0.9815 2.00%
2025-05-06 0 1.000 0.990 1.000 0.960 1.000 8,034,000 7,988,380 0.9943 0.963 0.953 0.963 0.924 0.963 8,344,326 0.9573 3.09%
2025-05-02 0 0.970 0.960 0.970 0.960 0.980 2,556,000 2,482,440 0.9712 0.934 0.924 0.934 0.924 0.944 2,654,730 0.9351 -2.02%
2025-04-30 0 0.990 0.980 0.990 0.980 1.000 718,000 706,960 0.9846 0.953 0.944 0.953 0.944 0.963 745,734 0.9480 -1.00%
2025-04-29 0 1.000 0.990 1.000 0.990 1.000 625,789 625,359 0.9993 0.963 0.953 0.963 0.953 0.963 649,961 0.9621 0.00%
2025-04-28 0 1.000 0.990 1.000 0.980 1.010 420,684 418,530 0.9949 0.963 0.953 0.963 0.944 0.972 436,934 0.9579 1.01%
2025-04-25 0 0.990 0.990 1.000 0.990 1.000 274,000 273,820 0.9993 0.953 0.953 0.963 0.953 0.963 284,584 0.9622 0.00%
2025-04-24 0 0.990 0.990 1.000 0.990 1.000 312,472 312,057 0.9987 0.953 0.953 0.963 0.953 0.963 324,542 0.9615 -1.00%
2025-04-23 0 1.000 0.990 1.000 0.990 1.000 1,230,000 1,228,460 0.9987 0.963 0.953 0.963 0.953 0.963 1,277,511 0.9616 2.04%
2025-04-22 0 0.980 0.980 0.990 0.980 1.000 424,000 419,060 0.9883 0.944 0.944 0.953 0.944 0.963 440,378 0.9516 -1.01%
2025-04-17 0 0.990 0.980 0.990 0.980 0.990 114,000 111,860 0.9812 0.953 0.944 0.953 0.944 0.953 118,403 0.9447 0.00%
2025-04-16 0 0.990 0.980 1.000 0.990 1.030 900,000 909,400 1.0104 0.953 0.944 0.963 0.953 0.992 934,764 0.9729 -2.94%
2025-04-15 0 1.020 1.000 1.020 1.000 1.020 825,236 834,158 1.0108 0.982 0.963 0.982 0.963 0.982 857,112 0.9732 2.00%
2025-04-14 0 1.000 1.000 1.010 0.990 1.040 9,455,448 9,622,424 1.0177 0.963 0.963 0.972 0.953 1.001 9,820,680 0.9798 1.01%
2025-04-11 0 0.990 0.980 0.990 0.970 1.000 3,072,000 3,023,900 0.9843 0.953 0.944 0.953 0.934 0.963 3,190,661 0.9477 1.02%
2025-04-10 0 0.980 0.970 0.980 0.970 1.020 2,096,000 2,073,220 0.9891 0.944 0.934 0.944 0.934 0.982 2,176,961 0.9523 -1.01%
2025-04-09 0 0.990 0.980 0.990 0.960 1.010 4,252,181 4,172,230 0.9812 0.953 0.944 0.953 0.924 0.972 4,416,428 0.9447 -1.98%
2025-04-08 0 1.010 1.010 1.020 0.950 1.010 5,282,000 5,170,200 0.9788 0.972 0.972 0.982 0.915 0.972 5,486,026 0.9424 5.21%
2025-04-07 0 0.960 0.910 0.950 0.900 1.000 6,036,000 5,747,640 0.9522 0.924 0.876 0.915 0.867 0.963 6,269,150 0.9168 -9.43%
2025-04-03 0 1.060 1.060 1.070 1.020 1.070 2,032,000 2,139,320 1.0528 1.021 1.021 1.030 0.982 1.030 2,110,489 1.0137 1.92%
2025-04-02 0 1.040 1.020 1.030 1.030 1.110 3,460,000 3,725,640 1.0768 1.001 0.982 0.992 0.992 1.069 3,593,648 1.0367 -2.80%
2025-04-01 0 1.070 1.060 1.080 1.020 1.120 2,298,895 2,477,510 1.0777 1.030 1.021 1.040 0.982 1.078 2,387,694 1.0376 4.90%
2025-03-31 0 1.020 1.010 1.040 0.900 1.060 10,266,894 10,159,478 0.9895 0.982 0.972 1.001 0.867 1.021 10,663,469 0.9527 -5.56%
2025-03-28 0 1.080 1.080 1.090 1.070 1.100 6,142,000 6,627,900 1.0791 1.040 1.040 1.049 1.030 1.059 6,379,245 1.0390 1.89%
2025-03-27 0 1.060 1.040 1.060 1.030 1.060 878,000 918,460 1.0461 1.021 1.001 1.021 0.992 1.021 911,914 1.0072 1.92%
2025-03-26 0 1.040 1.030 1.040 1.000 1.080 3,356,000 3,486,590 1.0389 1.001 0.992 1.001 0.963 1.040 3,485,631 1.0003 -1.89%
2025-03-25 0 1.060 1.050 1.070 1.050 1.100 1,560,000 1,659,940 1.0641 1.021 1.011 1.030 1.011 1.059 1,620,258 1.0245 -2.75%
2025-03-24 0 1.090 1.080 1.090 1.080 1.110 1,346,000 1,457,820 1.0831 1.049 1.040 1.049 1.040 1.069 1,397,991 1.0428 0.93%
2025-03-21 0 1.080 1.070 1.080 1.070 1.140 1,694,000 1,850,740 1.0925 1.040 1.030 1.040 1.030 1.098 1,759,433 1.0519 -2.70%
2025-03-20 0 1.110 1.110 1.120 1.110 1.150 1,564,000 1,761,080 1.1260 1.069 1.069 1.078 1.069 1.107 1,624,412 1.0841 -0.89%
2025-03-19 0 1.120 1.110 1.120 1.110 1.140 1,608,342 1,798,349 1.1181 1.078 1.069 1.078 1.069 1.098 1,670,467 1.0766 0.90%
2025-03-18 0 1.110 1.100 1.110 1.100 1.160 3,398,786 3,812,188 1.1216 1.069 1.059 1.069 1.059 1.117 3,530,070 1.0799 -2.63%
2025-03-17 0 1.140 1.130 1.140 1.120 1.160 1,540,051 1,751,781 1.1375 1.098 1.088 1.098 1.078 1.117 1,599,538 1.0952 1.79%
2025-03-14 0 1.120 1.110 1.120 1.080 1.140 2,539,025 2,824,086 1.1123 1.078 1.069 1.078 1.040 1.098 2,637,099 1.0709 1.82%
2025-03-13 0 1.100 1.090 1.100 1.040 1.100 2,541,237 2,699,618 1.0623 1.059 1.049 1.059 1.001 1.059 2,639,396 1.0228 5.77%
2025-03-12 0 1.040 1.030 1.040 1.020 1.050 1,246,000 1,287,160 1.0330 1.001 0.992 1.001 0.982 1.011 1,294,129 0.9946 0.97%
2025-03-11 0 1.030 1.020 1.030 1.000 1.030 848,000 862,060 1.0166 0.992 0.982 0.992 0.963 0.992 880,755 0.9788 0.98%
2025-03-10 0 1.020 1.000 1.020 1.000 1.040 1,348,000 1,364,440 1.0122 0.982 0.963 0.982 0.963 1.001 1,400,069 0.9746 0.99%
2025-03-07 0 1.010 1.000 1.010 1.000 1.030 1,650,000 1,665,160 1.0092 0.972 0.963 0.972 0.963 0.992 1,713,734 0.9717 1.00%
2025-03-06 0 1.000 1.000 1.020 0.980 1.040 3,560,000 3,595,760 1.0100 0.963 0.963 0.982 0.944 1.001 3,697,511 0.9725 2.04%
2025-03-05 0 0.980 0.950 0.980 0.950 0.980 711,497 683,112 0.9601 0.944 0.915 0.944 0.915 0.944 738,980 0.9244 2.08%
2025-03-04 0 0.960 0.950 0.970 0.930 0.960 1,098,472 1,037,269 0.9443 0.924 0.915 0.934 0.895 0.924 1,140,902 0.9092 1.05%
2025-03-03 0 0.950 0.940 0.950 0.930 0.970 2,349,237 2,237,505 0.9524 0.915 0.905 0.915 0.895 0.934 2,439,980 0.9170 2.15%
2025-02-28 0 0.930 0.920 0.930 0.910 0.960 1,402,000 1,292,680 0.9220 0.895 0.886 0.895 0.876 0.924 1,456,155 0.8877 -2.11%
2025-02-27 0 0.950 0.950 0.960 0.940 0.990 2,578,472 2,496,504 0.9682 0.915 0.915 0.924 0.905 0.953 2,678,070 0.9322 -1.04%
2025-02-26 0 0.960 0.950 0.960 0.930 1.050 7,125,237 7,043,316 0.9885 0.924 0.915 0.924 0.895 1.011 7,400,461 0.9517 -1.03%
2025-02-25 0 0.970 0.950 0.970 0.930 0.980 1,756,000 1,683,400 0.9587 0.934 0.915 0.934 0.895 0.944 1,823,828 0.9230 -1.02%
2025-02-24 0 0.980 0.970 0.980 0.920 0.980 3,446,010 3,271,245 0.9493 0.944 0.934 0.944 0.886 0.944 3,579,118 0.9140 5.38%
2025-02-21 0 0.930 0.920 0.930 0.900 0.930 973,709 889,303 0.9133 0.895 0.886 0.895 0.867 0.895 1,011,320 0.8793 3.33%
2025-02-20 0 0.900 0.890 0.910 0.870 0.910 511,237 454,663 0.8893 0.867 0.857 0.876 0.838 0.876 530,984 0.8563 0.00%
2025-02-19 0 0.900 0.890 0.900 0.890 0.900 248,000 222,720 0.8981 0.867 0.857 0.867 0.857 0.867 257,579 0.8647 -1.10%
2025-02-18 0 0.910 0.880 0.910 0.890 0.930 682,000 614,960 0.9017 0.876 0.847 0.876 0.857 0.895 708,343 0.8682 0.00%
2025-02-17 0 0.910 0.900 0.910 0.890 0.930 632,000 569,220 0.9007 0.876 0.867 0.876 0.857 0.895 656,412 0.8672 2.25%
2025-02-14 0 0.890 0.870 0.890 0.860 0.890 706,000 619,340 0.8773 0.857 0.838 0.857 0.828 0.857 733,270 0.8446 1.14%
2025-02-13 0 0.880 0.870 0.890 0.880 0.900 550,895 488,920 0.8875 0.847 0.838 0.857 0.847 0.867 572,174 0.8545 -2.22%
2025-02-12 0 0.900 0.880 0.900 0.890 0.910 698,000 624,380 0.8945 0.867 0.847 0.867 0.857 0.876 724,961 0.8613 0.00%
2025-02-11 0 0.900 0.890 0.900 0.870 0.910 1,006,894 895,059 0.8889 0.867 0.857 0.867 0.838 0.876 1,045,787 0.8559 1.12%
2025-02-10 0 0.890 0.880 0.900 0.880 0.900 786,000 697,080 0.8869 0.857 0.847 0.867 0.847 0.867 816,361 0.8539 1.14%
2025-02-07 0 0.880 0.890 0.900 0.880 0.930 626,000 563,320 0.8999 0.847 0.857 0.867 0.847 0.895 650,180 0.8664 -3.30%
2025-02-06 0 0.910 0.910 0.920 0.850 0.920 1,228,000 1,090,820 0.8883 0.876 0.876 0.886 0.818 0.886 1,275,433 0.8553 2.25%
2025-02-05 0 0.890 0.890 0.900 0.840 0.900 1,336,000 1,181,840 0.8846 0.857 0.857 0.867 0.809 0.867 1,387,605 0.8517 3.49%
2025-02-04 0 0.860 0.860 0.870 0.830 0.880 1,238,000 1,045,400 0.8444 0.828 0.828 0.838 0.799 0.847 1,285,820 0.8130 2.38%
2025-02-03 0 0.840 0.830 0.840 0.810 0.850 1,200,000 994,840 0.8290 0.809 0.799 0.809 0.780 0.818 1,246,352 0.7982 1.20%
2025-01-28 0 0.830 0.830 0.840 0.830 0.840 196,000 163,760 0.8355 0.799 0.799 0.809 0.799 0.809 203,571 0.8044 -1.19%
2025-01-27 0 0.840 0.840 0.850 0.840 0.860 178,000 149,900 0.8421 0.809 0.809 0.818 0.809 0.828 184,876 0.8108 0.00%
2025-01-24 0 0.840 0.840 0.850 0.830 0.850 402,000 336,620 0.8374 0.809 0.809 0.818 0.799 0.818 417,528 0.8062 1.20%
2025-01-23 0 0.830 0.830 0.850 0.830 0.850 212,362 177,945 0.8379 0.799 0.799 0.818 0.799 0.818 220,565 0.8068 -1.19%
2025-01-22 0 0.840 0.830 0.840 0.830 0.850 258,000 214,960 0.8332 0.809 0.799 0.809 0.799 0.818 267,966 0.8022 0.00%
2025-01-21 0 0.840 0.830 0.840 0.830 0.860 390,000 327,660 0.8402 0.809 0.799 0.809 0.799 0.828 405,064 0.8089 -1.18%
2025-01-20 0 0.850 0.850 0.860 0.830 0.860 770,000 651,400 0.8460 0.818 0.818 0.828 0.799 0.828 799,742 0.8145 1.19%
2025-01-17 0 0.840 0.840 0.850 0.830 0.850 292,000 246,520 0.8442 0.809 0.809 0.818 0.799 0.818 303,279 0.8128 1.20%
2025-01-16 0 0.830 0.830 0.840 0.830 0.850 414,000 343,960 0.8308 0.799 0.799 0.809 0.799 0.818 429,991 0.7999 0.00%
2025-01-15 0 0.830 0.830 0.840 0.820 0.840 76,000 63,100 0.8303 0.799 0.799 0.809 0.790 0.809 78,936 0.7994 1.22%
2025-01-14 0 0.820 0.820 0.840 0.820 0.850 512,000 423,820 0.8278 0.790 0.790 0.809 0.790 0.818 531,777 0.7970 -3.53%
2025-01-13 0 0.850 0.830 0.850 0.820 0.850 148,000 122,640 0.8286 0.818 0.799 0.818 0.790 0.818 153,717 0.7978 2.41%
2025-01-10 0 0.830 0.820 0.830 0.820 0.850 236,000 195,840 0.8298 0.799 0.790 0.799 0.790 0.818 245,116 0.7990 0.00%
2025-01-09 0 0.830 0.830 0.840 0.830 0.840 112,000 92,980 0.8302 0.799 0.799 0.809 0.799 0.809 116,326 0.7993 0.00%
2025-01-08 0 0.830 0.810 0.830 0.810 0.830 94,000 76,460 0.8134 0.799 0.780 0.799 0.780 0.799 97,631 0.7832 1.22%
2025-01-07 0 0.820 0.820 0.830 0.820 0.850 619,681 512,347 0.8268 0.790 0.790 0.799 0.790 0.818 643,617 0.7960 -1.20%
2025-01-06 0 0.830 0.820 0.840 0.830 0.850 282,000 234,100 0.8301 0.799 0.790 0.809 0.799 0.818 292,893 0.7993 -2.35%
2025-01-03 0 0.850 0.840 0.850 0.820 0.850 232,000 194,060 0.8365 0.818 0.809 0.818 0.790 0.818 240,961 0.8054 2.41%
2025-01-02 0 0.830 0.830 0.840 0.820 0.850 492,000 407,960 0.8292 0.799 0.799 0.809 0.790 0.818 511,004 0.7983 -1.19%
2024-12-31 0 0.840 0.840 0.850 0.840 0.850 72,000 60,660 0.8425 0.809 0.809 0.818 0.809 0.818 74,781 0.8112 0.00%
2024-12-30 0 0.840 0.830 0.840 0.820 0.850 324,000 269,600 0.8321 0.809 0.799 0.809 0.790 0.818 336,515 0.8012 0.00%
2024-12-27 0 0.840 0.840 0.850 0.820 0.840 580,000 482,080 0.8312 0.809 0.809 0.818 0.790 0.809 602,403 0.8003 2.44%
2024-12-24 0 0.820 0.820 0.840 0.820 0.840 94,000 77,980 0.8296 0.790 0.790 0.809 0.790 0.809 97,631 0.7987 -1.20%
2024-12-23 0 0.830 0.810 0.830 0.810 0.840 78,000 64,120 0.8221 0.799 0.780 0.799 0.780 0.809 81,013 0.7915 1.22%
2024-12-20 0 0.820 0.800 0.820 0.800 0.830 918,000 742,443 0.8088 0.790 0.770 0.790 0.770 0.799 953,459 0.7787 -1.20%
2024-12-19 0 0.830 0.830 0.850 0.830 0.880 2,300,000 1,949,960 0.8478 0.799 0.799 0.818 0.799 0.847 2,388,841 0.8163 -7.78%
2024-12-18 0 0.900 0.890 0.900 0.790 0.920 5,606,000 4,708,880 0.8400 0.867 0.857 0.867 0.761 0.886 5,822,541 0.8087 23.29%
2024-12-17 0 0.730 0.720 0.730 0.720 0.740 508,000 370,380 0.7291 0.703 0.693 0.703 0.693 0.712 527,622 0.7020 -1.35%
2024-12-16 0 0.740 0.740 0.770 0.740 0.770 264,000 198,200 0.7508 0.712 0.712 0.741 0.712 0.741 274,197 0.7228 -2.63%
2024-12-13 0 0.760 0.740 0.760 0.750 0.800 328,000 252,060 0.7685 0.732 0.712 0.732 0.722 0.770 340,670 0.7399 -2.56%
2024-12-12 0 0.780 0.780 0.800 0.770 0.800 794,000 621,620 0.7829 0.751 0.751 0.770 0.741 0.770 824,670 0.7538 0.00%
2024-12-11 0 0.780 0.770 0.780 0.750 0.800 331,237 257,935 0.7787 0.751 0.741 0.751 0.722 0.770 344,032 0.7497 2.63%
2024-12-10 0 0.760 0.760 0.770 0.760 0.790 916,000 713,960 0.7794 0.732 0.732 0.741 0.732 0.761 951,382 0.7504 1.33%
2024-12-09 0 0.750 0.740 0.770 0.740 0.770 260,000 195,400 0.7515 0.722 0.712 0.741 0.712 0.741 270,043 0.7236 0.00%
2024-12-06 0 0.750 0.740 0.760 0.730 0.750 322,000 239,980 0.7453 0.722 0.712 0.732 0.703 0.722 334,438 0.7176 0.00%
2024-12-05 0 0.750 0.740 0.760 0.730 0.750 166,000 124,320 0.7489 0.722 0.712 0.732 0.703 0.722 172,412 0.7211 1.35%
2024-12-04 0 0.740 0.740 0.750 0.740 0.750 530,000 395,980 0.7471 0.712 0.712 0.722 0.712 0.722 550,472 0.7193 0.00%
2024-12-03 0 0.740 0.740 0.750 0.720 0.740 104,000 75,460 0.7256 0.712 0.712 0.722 0.693 0.712 108,017 0.6986 1.37%
2024-12-02 0 0.730 0.720 0.750 0.720 0.740 74,000 54,400 0.7351 0.703 0.693 0.722 0.693 0.712 76,858 0.7078 1.39%
2024-11-29 0 0.720 0.720 0.740 0.710 0.740 230,000 166,100 0.7222 0.693 0.693 0.712 0.684 0.712 238,884 0.6953 -1.37%
2024-11-28 0 0.730 0.720 0.730 0.720 0.750 74,000 54,100 0.7311 0.703 0.693 0.703 0.693 0.722 76,858 0.7039 -1.35%
2024-11-27 0 0.740 0.730 0.740 0.700 0.740 528,000 380,100 0.7199 0.712 0.703 0.712 0.674 0.712 548,395 0.6931 0.00%
2024-11-26 0 0.740 0.720 0.750 0.740 0.740 6,000 4,440 0.7400 0.712 0.693 0.722 0.712 0.712 6,232 0.7125 0.00%
2024-11-25 0 0.740 0.720 0.740 0.720 0.740 412,000 301,260 0.7312 0.712 0.693 0.712 0.693 0.712 427,914 0.7040 0.00%
2024-11-22 0 0.740 0.740 0.760 0.740 0.740 94,000 69,560 0.7400 0.712 0.712 0.732 0.712 0.712 97,631 0.7125 -1.33%
2024-11-21 0 0.750 0.750 0.760 0.740 0.760 122,000 91,540 0.7503 0.722 0.722 0.732 0.712 0.732 126,712 0.7224 1.35%
2024-11-20 0 0.740 0.740 0.760 0.720 0.750 494,000 368,960 0.7469 0.712 0.712 0.732 0.693 0.722 513,082 0.7191 0.00%
2024-11-19 0 0.740 0.720 0.740 0.720 0.740 84,000 61,980 0.7379 0.712 0.693 0.712 0.693 0.712 87,245 0.7104 0.00%
2024-11-18 0 0.740 0.720 0.740 0.730 0.750 306,000 225,780 0.7378 0.712 0.693 0.712 0.703 0.722 317,820 0.7104 -1.33%
2024-11-15 0 0.750 0.730 0.750 0.730 0.760 592,000 441,500 0.7458 0.722 0.703 0.722 0.703 0.732 614,867 0.7180 2.74%
2024-11-14 0 0.730 0.720 0.730 0.710 0.810 2,672,000 1,972,520 0.7382 0.703 0.693 0.703 0.684 0.780 2,775,210 0.7108 -7.59%
2024-11-13 0 0.790 0.780 0.790 0.780 0.830 760,000 601,700 0.7917 0.761 0.751 0.761 0.751 0.799 789,356 0.7623 -3.66%
2024-11-12 0 0.820 0.820 0.830 0.810 0.880 552,000 467,300 0.8466 0.790 0.790 0.799 0.780 0.847 573,322 0.8151 -5.75%
2024-11-11 0 0.870 0.870 0.880 0.850 0.880 418,000 362,280 0.8667 0.838 0.838 0.847 0.818 0.847 434,146 0.8345 -2.25%
2024-11-08 0 0.890 0.890 0.900 0.870 0.910 1,078,000 963,580 0.8939 0.857 0.857 0.867 0.838 0.876 1,119,639 0.8606 0.00%
2024-11-07 0 0.890 0.890 0.900 0.860 0.900 890,000 779,760 0.8761 0.857 0.857 0.867 0.828 0.867 924,378 0.8436 1.14%
2024-11-06 0 0.880 0.860 0.880 0.860 0.900 1,004,000 877,560 0.8741 0.847 0.828 0.847 0.828 0.867 1,042,781 0.8416 0.00%
2024-11-05 0 0.880 0.880 0.890 0.850 0.900 1,830,000 1,590,840 0.8693 0.847 0.847 0.857 0.818 0.867 1,900,687 0.8370 2.33%
2024-11-04 0 0.860 0.850 0.860 0.850 0.870 357,789 307,386 0.8591 0.828 0.818 0.828 0.818 0.838 371,609 0.8272 0.00%
2024-11-01 0 0.860 0.850 0.860 0.840 0.870 520,000 445,680 0.8571 0.828 0.818 0.828 0.809 0.838 540,086 0.8252 -1.15%
2024-10-31 0 0.870 0.850 0.870 0.850 0.870 1,130,000 970,540 0.8589 0.838 0.818 0.838 0.818 0.838 1,173,648 0.8269 0.00%
2024-10-30 0 0.870 0.860 0.870 0.850 0.870 233,447 199,977 0.8566 0.838 0.828 0.838 0.818 0.838 242,464 0.8248 0.00%
2024-10-29 0 0.870 0.850 0.870 0.860 0.880 440,000 379,500 0.8625 0.838 0.818 0.838 0.828 0.847 456,996 0.8304 -1.14%
2024-10-28 0 0.880 0.870 0.880 0.860 0.880 746,000 649,280 0.8703 0.847 0.838 0.847 0.828 0.847 774,815 0.8380 1.15%
2024-10-25 0 0.870 0.860 0.870 0.860 0.880 1,320,000 1,142,980 0.8659 0.838 0.828 0.838 0.828 0.847 1,370,987 0.8337 1.16%
2024-10-24 0 0.860 0.850 0.860 0.830 0.880 1,552,000 1,331,860 0.8582 0.828 0.818 0.828 0.799 0.847 1,611,948 0.8262 -2.27%
2024-10-23 0 0.880 0.870 0.880 0.870 0.900 654,000 574,160 0.8779 0.847 0.838 0.847 0.838 0.867 679,262 0.8453 0.00%
2024-10-22 0 0.880 0.880 0.900 0.870 0.900 524,000 461,640 0.8810 0.847 0.847 0.867 0.838 0.867 544,240 0.8482 0.00%
2024-10-21 0 0.880 0.880 0.890 0.870 0.910 1,380,000 1,217,640 0.8823 0.847 0.847 0.857 0.838 0.876 1,433,305 0.8495 -3.30%
2024-10-18 0 0.910 0.890 0.910 0.860 0.910 1,736,000 1,534,600 0.8840 0.876 0.857 0.876 0.828 0.876 1,803,056 0.8511 2.25%
2024-10-17 0 0.890 0.880 0.890 0.870 1.000 4,986,000 4,683,000 0.9392 0.857 0.847 0.857 0.838 0.963 5,178,592 0.9043 -8.25%
2024-10-16 0 0.970 0.960 0.970 0.950 1.050 8,786,000 8,692,420 0.9893 0.934 0.924 0.934 0.915 1.011 9,125,373 0.9526 0.00%
2024-10-15 0 0.970 0.960 0.970 0.920 1.030 3,090,000 2,976,320 0.9632 0.934 0.924 0.934 0.886 0.992 3,209,356 0.9274 -3.00%
2024-10-14 0 1.000 0.990 1.000 0.940 1.020 2,612,000 2,571,760 0.9846 0.963 0.953 0.963 0.905 0.982 2,712,893 0.9480 6.38%
2024-10-10 0 0.940 0.940 0.950 0.940 1.000 2,844,000 2,717,780 0.9556 0.905 0.905 0.915 0.905 0.963 2,953,854 0.9201 -1.05%
2024-10-09 0 0.950 0.930 0.950 0.920 1.020 4,514,262 4,312,960 0.9554 0.915 0.895 0.915 0.886 0.982 4,688,633 0.9199 -3.06%
2024-10-08 0 0.980 0.970 0.980 0.930 1.080 9,218,000 9,142,960 0.9919 0.944 0.934 0.944 0.895 1.040 9,574,060 0.9550 -10.91%
2024-10-07 0 1.100 1.090 1.100 1.070 1.230 10,830,684 12,156,009 1.1224 1.059 1.049 1.059 1.030 1.184 11,249,037 1.0806 -6.78%
2024-10-04 0 1.180 1.170 1.180 1.080 1.210 12,727,498 14,849,173 1.1667 1.136 1.126 1.136 1.040 1.165 13,219,118 1.1233 7.27%
2024-10-03 0 1.100 1.090 1.100 0.900 1.180 15,267,175 15,936,569 1.0438 1.059 1.049 1.059 0.867 1.136 15,856,894 1.0050 14.58%
2024-10-02 0 0.960 0.960 0.970 0.870 0.970 10,767,708 9,970,283 0.9259 0.924 0.924 0.934 0.838 0.934 11,183,628 0.8915 11.63%
2024-09-30 0 0.860 0.850 0.870 0.790 0.890 7,376,442 6,245,899 0.8467 0.828 0.818 0.838 0.761 0.857 7,661,369 0.8152 10.26%
2024-09-27 0 0.780 0.770 0.780 0.770 0.830 3,984,814 3,141,542 0.7884 0.751 0.741 0.751 0.741 0.799 4,138,734 0.7591 0.00%
2024-09-26 0 0.780 0.780 0.800 0.760 0.800 1,514,181 1,187,649 0.7844 0.751 0.751 0.770 0.732 0.770 1,572,669 0.7552 1.30%
2024-09-25 0 0.770 0.770 0.780 0.750 0.790 1,748,895 1,325,633 0.7580 0.741 0.741 0.751 0.722 0.761 1,816,449 0.7298 0.00%
2024-09-24 0 0.770 0.770 0.780 0.750 0.780 748,000 573,140 0.7662 0.741 0.741 0.751 0.722 0.751 776,893 0.7377 1.32%
2024-09-23 0 0.760 0.740 0.760 0.740 0.820 1,049,236 799,889 0.7624 0.732 0.712 0.732 0.712 0.790 1,089,764 0.7340 -6.17%
2024-09-20 0 0.810 0.790 0.810 0.770 0.830 1,918,000 1,549,520 0.8079 0.780 0.761 0.780 0.741 0.799 1,992,086 0.7778 2.53%
2024-09-19 0 0.790 0.780 0.790 0.720 0.790 2,488,000 1,866,760 0.7503 0.761 0.751 0.761 0.693 0.761 2,584,103 0.7224 9.72%
2024-09-17 0 0.720 0.710 0.720 0.680 0.720 958,895 674,159 0.7031 0.693 0.684 0.693 0.655 0.693 995,934 0.6769 5.88%
2024-09-16 0 0.680 0.670 0.690 0.660 0.690 166,000 111,120 0.6694 0.655 0.645 0.664 0.635 0.664 172,412 0.6445 1.49%
2024-09-13 0 0.670 0.660 0.680 0.660 0.700 628,000 423,020 0.6736 0.645 0.635 0.655 0.635 0.674 652,258 0.6485 3.08%
2024-09-12 0 0.650 0.650 0.660 0.640 0.650 149,447 97,077 0.6496 0.626 0.626 0.635 0.616 0.626 155,220 0.6254 0.00%
2024-09-11 0 0.650 0.650 0.660 0.640 0.660 500,000 326,800 0.6536 0.626 0.626 0.635 0.616 0.635 519,313 0.6293 0.00%
2024-09-10 0 0.650 0.640 0.650 0.630 0.660 404,000 258,820 0.6406 0.626 0.616 0.626 0.607 0.635 419,605 0.6168 -1.52%
2024-09-09 0 0.660 0.650 0.660 0.650 0.670 282,000 186,680 0.6620 0.635 0.626 0.635 0.626 0.645 292,893 0.6374 -1.49%
2024-09-05 0 0.670 0.660 0.670 0.660 0.690 472,000 317,480 0.6726 0.645 0.635 0.645 0.635 0.664 490,232 0.6476 -1.47%
2024-09-04 0 0.680 0.670 0.680 0.660 0.700 868,000 582,860 0.6715 0.655 0.645 0.655 0.635 0.674 901,528 0.6465 -2.86%
2024-09-03 0 0.700 0.700 0.710 0.700 0.720 450,000 319,640 0.7103 0.674 0.674 0.684 0.674 0.693 467,382 0.6839 -2.78%
2024-09-02 0 0.720 0.710 0.730 0.720 0.750 60,000 43,400 0.7233 0.693 0.684 0.703 0.693 0.722 62,318 0.6964 0.00%
2024-08-30 0 0.720 0.720 0.730 0.720 0.740 584,000 427,120 0.7314 0.693 0.693 0.703 0.693 0.712 606,558 0.7042 0.00%
2024-08-29 0 0.720 0.720 0.730 0.710 0.730 560,000 402,440 0.7186 0.693 0.693 0.703 0.684 0.703 581,631 0.6919 -2.70%
2024-08-28 0 0.740 0.720 0.740 0.710 0.770 860,100 628,314 0.7305 0.712 0.693 0.712 0.684 0.741 893,323 0.7033 -1.33%
2024-08-27 0 0.750 0.760 0.770 0.730 0.760 762,000 571,580 0.7501 0.722 0.732 0.741 0.703 0.732 791,433 0.7222 2.74%
2024-08-26 0 0.730 0.740 0.750 0.730 0.750 748,000 547,660 0.7322 0.703 0.712 0.722 0.703 0.722 776,893 0.7049 0.00%
2024-08-23 0 0.730 0.720 0.730 0.730 0.760 578,000 423,380 0.7325 0.703 0.693 0.703 0.703 0.732 600,326 0.7052 -3.95%
2024-08-22 0 0.760 0.740 0.760 0.730 0.770 208,000 154,820 0.7443 0.732 0.712 0.732 0.703 0.741 216,034 0.7166 0.00%
2024-08-21 0 0.760 0.750 0.760 0.740 0.760 234,000 174,920 0.7475 0.732 0.722 0.732 0.712 0.732 243,039 0.7197 1.33%
2024-08-20 0 0.750 0.750 0.760 0.750 0.770 392,000 297,440 0.7588 0.722 0.722 0.732 0.722 0.741 407,142 0.7306 -1.32%
2024-08-19 0 0.760 0.750 0.760 0.750 0.770 408,000 309,780 0.7593 0.732 0.722 0.732 0.722 0.741 423,760 0.7310 -1.30%
2024-08-16 0 0.770 0.760 0.770 0.760 0.780 62,000 47,580 0.7674 0.741 0.732 0.741 0.732 0.751 64,395 0.7389 2.67%
2024-08-15 0 0.750 0.750 0.770 0.710 0.780 1,270,000 930,000 0.7323 0.722 0.722 0.741 0.684 0.751 1,319,056 0.7050 -3.85%
2024-08-14 0 0.780 0.760 0.780 0.760 0.780 64,000 49,300 0.7703 0.751 0.732 0.751 0.732 0.751 66,472 0.7417 1.30%
2024-08-13 0 0.770 0.760 0.780 0.760 0.780 106,000 80,860 0.7628 0.741 0.732 0.751 0.732 0.751 110,094 0.7345 0.00%
2024-08-12 0 0.770 0.770 0.780 0.770 0.780 132,000 102,360 0.7755 0.741 0.741 0.751 0.741 0.751 137,099 0.7466 -2.53%
2024-08-09 0 0.790 0.770 0.790 0.770 0.790 146,000 114,000 0.7808 0.761 0.741 0.761 0.741 0.761 151,639 0.7518 0.00%
2024-08-08 0 0.790 0.770 0.790 0.770 0.790 122,000 94,640 0.7757 0.761 0.741 0.761 0.741 0.761 126,712 0.7469 2.60%
2024-08-07 0 0.770 0.760 0.770 0.750 0.790 786,000 610,500 0.7767 0.741 0.732 0.741 0.722 0.761 816,361 0.7478 -3.75%
2024-08-06 0 0.800 0.800 0.810 0.790 0.810 230,000 183,920 0.7997 0.770 0.770 0.780 0.761 0.780 238,884 0.7699 1.27%
2024-08-05 0 0.790 0.780 0.790 0.770 0.820 750,000 600,980 0.8013 0.761 0.751 0.761 0.741 0.790 778,970 0.7715 2.60%
2024-08-02 0 0.770 0.770 0.780 0.770 0.820 104,000 82,900 0.7971 0.741 0.741 0.751 0.741 0.790 108,017 0.7675 -2.53%
2024-08-01 0 0.790 0.790 0.800 0.770 0.840 854,000 676,700 0.7924 0.761 0.761 0.770 0.741 0.809 886,987 0.7629 3.95%
2024-07-31 0 0.760 0.760 0.780 0.760 0.790 212,000 162,860 0.7682 0.732 0.732 0.751 0.732 0.761 220,189 0.7396 -1.30%
2024-07-30 0 0.770 0.760 0.780 0.760 0.790 132,000 100,640 0.7624 0.741 0.732 0.751 0.732 0.761 137,099 0.7341 0.00%
2024-07-29 0 0.770 0.770 0.780 0.770 0.790 74,000 58,540 0.7911 0.741 0.741 0.751 0.741 0.761 76,858 0.7617 1.32%
2024-07-26 0 0.760 0.760 0.780 0.760 0.790 536,000 414,290 0.7729 0.732 0.732 0.751 0.732 0.761 556,704 0.7442 -1.30%
2024-07-25 0 0.770 0.770 0.780 0.760 0.780 322,000 247,520 0.7687 0.741 0.741 0.751 0.732 0.751 334,438 0.7401 0.00%
2024-07-24 0 0.770 0.760 0.780 0.760 0.770 64,000 49,150 0.7680 0.741 0.732 0.751 0.732 0.741 66,472 0.7394 0.00%
2024-07-23 0 0.770 0.770 0.790 0.770 0.770 96,000 73,840 0.7692 0.741 0.741 0.761 0.741 0.741 99,708 0.7406 0.00%
2024-07-22 0 0.770 0.760 0.770 0.760 0.800 258,000 198,720 0.7702 0.741 0.732 0.741 0.732 0.770 267,966 0.7416 2.67%
2024-07-19 0 0.750 0.750 0.770 0.750 0.780 264,000 202,440 0.7668 0.722 0.722 0.741 0.722 0.751 274,197 0.7383 -3.85%
2024-07-18 0 0.780 0.750 0.790 0.770 0.790 42,000 32,690 0.7783 0.751 0.722 0.761 0.741 0.761 43,622 0.7494 -1.27%
2024-07-17 0 0.790 0.770 0.790 0.780 0.800 112,000 88,130 0.7869 0.761 0.741 0.761 0.751 0.770 116,326 0.7576 2.60%
2024-07-16 0 0.770 0.770 0.800 0.760 0.800 314,000 240,150 0.7648 0.741 0.741 0.770 0.732 0.770 326,129 0.7364 1.32%
2024-07-15 0 0.760 0.740 0.760 0.750 0.770 212,000 159,780 0.7537 0.732 0.712 0.732 0.722 0.741 220,189 0.7256 -2.56%
2024-07-12 0 0.780 0.760 0.780 0.760 0.800 224,000 174,780 0.7803 0.751 0.732 0.751 0.732 0.770 232,652 0.7512 2.63%
2024-07-11 0 0.760 0.750 0.770 0.750 0.760 428,000 322,540 0.7536 0.732 0.722 0.741 0.722 0.732 444,532 0.7256 0.00%
2024-07-10 0 0.760 0.750 0.760 0.750 0.760 108,000 81,080 0.7507 0.732 0.722 0.732 0.722 0.732 112,172 0.7228 0.00%
2024-07-09 0 0.760 0.760 0.770 0.720 0.760 436,000 330,780 0.7587 0.732 0.732 0.741 0.693 0.732 452,841 0.7305 1.33%
2024-07-08 0 0.750 0.750 0.760 0.750 0.770 338,895 256,424 0.7566 0.722 0.722 0.732 0.722 0.741 351,985 0.7285 -2.60%
2024-07-05 0 0.770 0.760 0.770 0.770 0.770 72,000 55,440 0.7700 0.741 0.732 0.741 0.741 0.741 74,781 0.7414 -1.28%
2024-07-04 0 0.780 0.770 0.780 0.760 0.780 84,000 65,040 0.7743 0.751 0.741 0.751 0.732 0.751 87,245 0.7455 0.00%
2024-07-03 0 0.780 0.780 0.790 0.760 0.790 206,000 160,880 0.7810 0.751 0.751 0.761 0.732 0.761 213,957 0.7519 1.30%
2024-07-02 0 0.770 0.770 0.790 0.750 0.790 556,000 429,500 0.7725 0.741 0.741 0.761 0.722 0.761 577,476 0.7438 -2.53%
2024-06-28 0 0.790 0.770 0.780 0.760 0.790 748,000 577,700 0.7723 0.761 0.741 0.751 0.732 0.761 776,893 0.7436 1.28%
2024-06-27 0 0.780 0.770 0.780 0.770 0.950 5,646,342 4,732,480 0.8381 0.751 0.741 0.751 0.741 0.915 5,864,441 0.8070 4.00%
2024-06-26 0 0.750 0.750 0.770 0.740 0.770 352,000 266,400 0.7568 0.722 0.722 0.741 0.712 0.741 365,597 0.7287 1.35%
2024-06-25 0 0.740 0.740 0.770 0.740 0.760 934,000 696,160 0.7454 0.712 0.712 0.741 0.712 0.732 970,077 0.7176 0.00%
2024-06-24 0 0.740 0.740 0.760 0.720 0.750 136,000 100,660 0.7401 0.712 0.712 0.732 0.693 0.722 141,253 0.7126 -1.33%
2024-06-21 0 0.750 0.740 0.760 0.730 0.790 262,000 196,480 0.7499 0.722 0.712 0.732 0.703 0.761 272,120 0.7220 0.00%
2024-06-20 0 0.750 0.750 0.770 0.740 0.760 315,025 235,877 0.7488 0.722 0.722 0.741 0.712 0.732 327,193 0.7209 -2.60%
2024-06-19 0 0.770 0.760 0.780 0.760 0.780 396,895 304,333 0.7668 0.741 0.732 0.751 0.732 0.751 412,226 0.7383 2.67%
2024-06-18 0 0.750 0.750 0.760 0.750 0.770 514,000 390,040 0.7588 0.722 0.722 0.732 0.722 0.741 533,854 0.7306 -3.85%
2024-06-17 0 0.780 0.780 0.810 0.770 0.800 125,448 97,411 0.7765 0.751 0.751 0.780 0.741 0.770 130,294 0.7476 1.30%
2024-06-14 0 0.770 0.770 0.810 0.770 0.790 560,000 435,440 0.7776 0.741 0.741 0.780 0.741 0.761 581,631 0.7487 -1.28%
2024-06-13 0 0.780 0.780 0.800 0.780 0.790 208,000 164,180 0.7893 0.751 0.751 0.770 0.751 0.761 216,034 0.7600 -1.27%
2024-06-12 0 0.790 0.790 0.800 0.780 0.800 144,000 113,900 0.7910 0.761 0.761 0.770 0.751 0.770 149,562 0.7616 0.00%
2024-06-11 0 0.790 0.790 0.810 0.780 0.810 804,000 639,240 0.7951 0.761 0.761 0.780 0.751 0.780 835,056 0.7655 -3.66%
2024-06-07 0 0.820 0.820 0.830 0.800 0.820 384,342 313,283 0.8151 0.790 0.790 0.799 0.770 0.790 399,188 0.7848 0.00%
2024-06-06 0 0.820 0.820 0.830 0.810 0.830 94,000 77,060 0.8198 0.790 0.790 0.799 0.780 0.799 97,631 0.7893 -1.20%
2024-06-05 0 0.830 0.820 0.830 0.810 0.830 1,136,000 932,880 0.8212 0.799 0.790 0.799 0.780 0.799 1,179,880 0.7907 0.00%
2024-06-04 0 0.830 0.820 0.840 0.810 0.830 80,000 65,140 0.8143 0.799 0.790 0.809 0.780 0.799 83,090 0.7840 1.22%
2024-06-03 0 0.820 0.810 0.830 0.820 0.850 252,000 208,940 0.8291 0.790 0.780 0.799 0.790 0.818 261,734 0.7983 -3.53%
2024-05-31 0 0.850 0.840 0.850 0.830 0.890 816,000 695,620 0.8525 0.818 0.809 0.818 0.799 0.857 847,519 0.8208 -4.49%
2024-05-30 0 0.890 0.850 0.890 0.850 0.890 492,000 424,240 0.8623 0.857 0.818 0.857 0.818 0.857 511,004 0.8302 2.30%
2024-05-29 0 0.870 0.860 0.870 0.860 0.880 722,000 625,760 0.8667 0.838 0.828 0.838 0.828 0.847 749,888 0.8345 -2.25%
2024-05-28 0 0.890 0.880 0.890 0.880 0.900 354,000 315,260 0.8906 0.857 0.847 0.857 0.847 0.867 367,674 0.8574 1.14%
2024-05-27 0 0.880 0.870 0.890 0.880 0.900 528,000 469,380 0.8890 0.847 0.838 0.857 0.847 0.867 548,395 0.8559 -1.12%
2024-05-24 0 0.890 0.880 0.890 0.880 0.930 1,164,000 1,048,560 0.9008 0.857 0.847 0.857 0.847 0.895 1,208,961 0.8673 -4.30%
2024-05-23 0 0.930 0.920 0.940 0.920 0.950 514,000 475,360 0.9248 0.895 0.886 0.905 0.886 0.915 533,854 0.8904 -3.12%
2024-05-22 0 0.960 0.940 0.970 0.940 1.000 1,075,286 1,036,175 0.9636 0.924 0.905 0.934 0.905 0.963 1,116,821 0.9278 1.05%
2024-05-21 0 0.950 0.930 0.960 0.910 0.990 1,140,000 1,070,660 0.9392 0.915 0.895 0.924 0.876 0.953 1,184,034 0.9042 -3.06%
2024-05-20 0 0.980 0.970 0.990 0.940 1.060 4,328,000 4,319,700 0.9981 0.944 0.934 0.953 0.905 1.021 4,495,176 0.9610 2.08%
2024-05-17 0 0.960 0.940 0.960 0.920 0.990 3,296,181 3,144,806 0.9541 0.924 0.905 0.924 0.886 0.953 3,423,501 0.9186 5.49%
2024-05-16 0 0.910 0.910 0.920 0.900 0.930 1,686,000 1,532,440 0.9089 0.876 0.876 0.886 0.867 0.895 1,751,124 0.8751 -1.09%
2024-05-14 0 0.920 0.900 0.920 0.910 0.930 1,728,000 1,586,710 0.9182 0.886 0.867 0.886 0.876 0.895 1,794,747 0.8841 0.00%
2024-05-13 0 0.920 0.910 0.930 0.890 0.930 953,447 871,507 0.9141 0.886 0.876 0.895 0.857 0.895 990,275 0.8801 3.37%
2024-05-10 0 0.890 0.890 0.900 0.860 0.900 1,546,000 1,363,960 0.8823 0.857 0.857 0.867 0.828 0.867 1,605,717 0.8494 1.14%
2024-05-09 0 0.880 0.870 0.880 0.860 0.890 676,000 593,900 0.8786 0.847 0.838 0.847 0.828 0.857 702,112 0.8459 0.00%
2024-05-08 0 0.880 0.870 0.880 0.870 0.920 1,072,000 948,620 0.8849 0.847 0.838 0.847 0.838 0.886 1,113,408 0.8520 -4.35%
2024-05-07 0 0.920 0.920 0.930 0.900 0.920 502,000 453,820 0.9040 0.886 0.886 0.895 0.867 0.886 521,391 0.8704 1.10%
2024-05-06 0 0.910 0.900 0.920 0.900 0.970 1,155,709 1,077,623 0.9324 0.876 0.867 0.886 0.867 0.934 1,200,350 0.8978 -4.21%
2024-05-03 0 0.950 0.940 0.950 0.880 0.960 2,014,341 1,857,094 0.9219 0.915 0.905 0.915 0.847 0.924 2,092,148 0.8876 6.74%
2024-05-02 0 0.890 0.880 0.890 0.870 0.900 1,080,000 955,820 0.8850 0.857 0.847 0.857 0.838 0.867 1,121,717 0.8521 0.00%
2024-04-30 0 0.890 0.890 0.910 0.870 0.910 1,404,000 1,245,860 0.8874 0.857 0.857 0.876 0.838 0.876 1,458,232 0.8544 0.00%
2024-04-29 0 0.890 0.880 0.900 0.880 0.930 1,172,000 1,054,020 0.8993 0.857 0.847 0.867 0.847 0.895 1,217,270 0.8659 1.14%
2024-04-26 0 0.880 0.880 0.890 0.840 0.900 1,562,000 1,367,760 0.8756 0.847 0.847 0.857 0.809 0.867 1,622,335 0.8431 0.00%
2024-04-25 0 0.880 0.870 0.880 0.820 0.910 2,204,000 1,917,220 0.8699 0.847 0.838 0.847 0.790 0.876 2,289,133 0.8375 6.02%
2024-04-24 0 0.830 0.820 0.830 0.820 0.840 850,000 699,540 0.8230 0.799 0.790 0.799 0.790 0.809 882,833 0.7924 3.75%
2024-04-23 0 0.800 0.800 0.810 0.760 0.810 2,009,708 1,579,503 0.7859 0.770 0.770 0.780 0.732 0.780 2,087,336 0.7567 3.90%
2024-04-22 0 0.770 0.770 0.780 0.760 0.810 1,602,900 1,249,017 0.7792 0.741 0.741 0.751 0.732 0.780 1,664,815 0.7502 -3.75%
2024-04-19 0 0.800 0.790 0.820 0.750 0.830 2,346,000 1,832,820 0.7813 0.770 0.761 0.790 0.722 0.799 2,436,618 0.7522 -2.44%
2024-04-18 0 0.820 0.820 0.840 0.760 0.840 1,248,000 991,800 0.7947 0.790 0.790 0.809 0.732 0.809 1,296,206 0.7652 6.49%
2024-04-17 0 0.770 0.770 0.790 0.730 0.800 1,894,000 1,434,740 0.7575 0.741 0.741 0.761 0.703 0.770 1,967,159 0.7293 4.05%
2024-04-16 0 0.740 0.740 0.770 0.740 0.820 3,640,000 2,799,880 0.7692 0.712 0.712 0.741 0.712 0.790 3,780,601 0.7406 -10.84%
2024-04-15 0 0.830 0.820 0.830 0.820 0.870 566,000 474,340 0.8381 0.799 0.790 0.799 0.790 0.838 587,863 0.8069 -3.49%
2024-04-12 0 0.860 0.860 0.880 0.840 0.870 754,000 646,980 0.8581 0.828 0.828 0.847 0.809 0.838 783,124 0.8262 -1.15%
2024-04-11 0 0.870 0.850 0.870 0.810 0.890 2,196,000 1,870,620 0.8518 0.838 0.818 0.838 0.780 0.857 2,280,824 0.8202 -2.25%
2024-04-10 0 0.890 0.890 0.910 0.890 0.940 1,274,000 1,149,940 0.9026 0.857 0.857 0.876 0.857 0.905 1,323,210 0.8691 -3.26%
2024-04-09 0 0.920 0.910 0.920 0.910 0.960 839,156 782,777 0.9328 0.886 0.876 0.886 0.876 0.924 871,570 0.8981 1.10%
2024-04-08 0 0.910 0.910 0.930 0.900 0.920 264,000 239,680 0.9079 0.876 0.876 0.895 0.867 0.886 274,197 0.8741 1.11%
2024-04-05 0 0.900 0.900 0.910 0.890 0.910 1,026,000 925,820 0.9024 0.867 0.867 0.876 0.857 0.876 1,065,631 0.8688 0.00%
2024-04-03 0 0.900 0.900 0.910 0.890 0.950 2,604,000 2,372,540 0.9111 0.867 0.867 0.876 0.857 0.915 2,704,584 0.8772 -5.26%
2024-04-02 0 0.950 0.950 0.960 0.950 0.970 1,222,696 1,170,425 0.9572 0.915 0.915 0.924 0.915 0.934 1,269,925 0.9216 -3.06%
2024-03-28 0 0.980 0.980 1.010 0.970 1.020 712,000 705,780 0.9913 0.944 0.944 0.972 0.934 0.982 739,502 0.9544 0.00%
2024-03-27 0 0.980 0.980 0.990 0.950 1.000 1,022,000 995,420 0.9740 0.944 0.944 0.953 0.915 0.963 1,061,476 0.9378 -2.00%
2024-03-26 0 1.000 0.980 1.000 0.980 1.020 1,132,631 1,129,879 0.9976 0.963 0.944 0.963 0.944 0.982 1,176,381 0.9605 -1.96%
2024-03-25 0 1.020 1.010 1.020 0.960 1.030 982,000 987,060 1.0052 0.982 0.972 0.982 0.924 0.992 1,019,931 0.9678 5.15%
2024-03-22 0 0.970 0.970 0.980 0.950 1.060 3,285,789 3,292,046 1.0019 0.934 0.934 0.944 0.915 1.021 3,412,708 0.9646 -6.73%
2024-03-21 0 1.040 1.030 1.040 0.960 1.060 3,542,473 3,611,739 1.0196 1.001 0.992 1.001 0.924 1.021 3,679,307 0.9816 10.64%
2024-03-20 0 0.940 0.940 0.950 0.880 0.960 1,690,472 1,580,790 0.9351 0.905 0.905 0.915 0.847 0.924 1,755,769 0.9003 6.82%
2024-03-19 0 0.880 0.880 0.890 0.880 0.980 3,948,472 3,583,867 0.9077 0.847 0.847 0.857 0.847 0.944 4,100,988 0.8739 -10.20%
2024-03-18 0 0.980 0.980 0.990 0.960 1.060 6,186,432 6,290,982 1.0169 0.944 0.944 0.953 0.924 1.021 6,425,393 0.9791 -8.41%
2024-03-15 0 1.070 1.070 1.080 1.050 1.090 522,000 557,780 1.0685 1.030 1.030 1.040 1.011 1.049 542,163 1.0288 -1.83%
2024-03-14 0 1.090 1.080 1.090 1.060 1.120 2,614,180 2,827,285 1.0815 1.049 1.040 1.049 1.021 1.078 2,715,157 1.0413 -1.80%
2024-03-13 0 1.110 1.110 1.120 1.110 1.150 4,491,416 5,049,729 1.1243 1.069 1.069 1.078 1.069 1.107 4,664,904 1.0825 -3.48%
2024-03-12 0 1.150 1.140 1.150 1.130 1.180 4,150,000 4,796,820 1.1559 1.107 1.098 1.107 1.088 1.136 4,310,300 1.1129 0.88%
2024-03-11 0 1.140 1.140 1.150 1.100 1.170 6,604,653 7,534,709 1.1408 1.098 1.098 1.107 1.059 1.126 6,859,768 1.0984 0.00%
2024-03-08 0 1.140 1.130 1.140 1.010 1.150 9,980,472 10,897,076 1.0918 1.098 1.088 1.098 0.972 1.107 10,365,984 1.0512 7.55%
2024-03-07 0 1.060 1.060 1.070 1.050 1.140 6,127,236 6,680,527 1.0903 1.021 1.021 1.030 1.011 1.098 6,363,910 1.0498 0.00%
2024-03-06 0 1.060 1.050 1.070 1.040 1.100 5,714,895 6,093,335 1.0662 1.021 1.011 1.030 1.001 1.059 5,935,642 1.0266 -5.36%
2024-03-05 0 1.120 1.100 1.120 1.100 1.240 13,256,000 15,453,840 1.1658 1.078 1.059 1.078 1.059 1.194 13,768,034 1.1224 -4.27%
2024-03-04 0 1.170 1.160 1.170 0.930 1.200 28,498,861 31,089,275 1.0909 1.126 1.117 1.126 0.895 1.155 29,599,675 1.0503 31.46%
2024-03-01 0 0.890 0.860 0.890 0.830 0.890 3,908,000 3,366,120 0.8613 0.857 0.828 0.857 0.799 0.857 4,058,953 0.8293 1.14%
2024-02-29 0 0.880 0.880 0.890 0.830 1.000 18,428,150 16,874,245 0.9157 0.847 0.847 0.857 0.799 0.963 19,139,967 0.8816 1.15%
2024-02-28 0 0.870 0.860 0.870 0.640 0.940 36,243,607 29,889,606 0.8247 0.838 0.828 0.838 0.616 0.905 37,643,575 0.7940 33.85%
2024-02-27 0 0.650 0.650 0.660 0.650 0.690 1,830,000 1,215,500 0.6642 0.626 0.626 0.635 0.626 0.664 1,900,687 0.6395 -4.41%
2024-02-26 0 0.680 0.680 0.690 0.650 0.690 946,000 636,180 0.6725 0.655 0.655 0.664 0.626 0.664 982,541 0.6475 4.62%
2024-02-23 0 0.650 0.640 0.650 0.630 0.650 200,000 126,400 0.6320 0.626 0.616 0.626 0.607 0.626 207,725 0.6085 0.00%
2024-02-22 0 0.650 0.640 0.650 0.630 0.650 694,000 446,720 0.6437 0.626 0.616 0.626 0.607 0.626 720,807 0.6197 1.56%
2024-02-21 0 0.640 0.630 0.640 0.620 0.640 876,000 554,160 0.6326 0.616 0.607 0.616 0.597 0.616 909,837 0.6091 3.23%
2024-02-20 0 0.620 0.620 0.650 0.620 0.660 764,000 482,800 0.6319 0.597 0.597 0.626 0.597 0.635 793,511 0.6084 -4.62%
2024-02-19 0 0.650 0.620 0.650 0.630 0.670 684,000 450,060 0.6580 0.626 0.597 0.626 0.607 0.645 710,421 0.6335 0.00%
2024-02-16 0 0.650 0.630 0.650 0.630 0.670 1,200,000 783,300 0.6528 0.626 0.607 0.626 0.607 0.645 1,246,352 0.6285 4.84%
2024-02-15 0 0.620 0.610 0.640 0.600 0.630 1,310,000 817,080 0.6237 0.597 0.587 0.616 0.578 0.607 1,360,601 0.6005 5.08%
2024-02-14 0 0.590 0.590 0.610 0.570 0.610 536,000 320,080 0.5972 0.568 0.568 0.587 0.549 0.587 556,704 0.5750 3.51%
2024-02-09 0 0.570 0.570 0.580 0.540 0.580 1,242,000 695,400 0.5599 0.549 0.549 0.558 0.520 0.558 1,289,974 0.5391 3.64%
2024-02-08 0 0.550 0.540 0.550 0.540 0.580 692,000 384,040 0.5550 0.530 0.520 0.530 0.520 0.558 718,730 0.5343 0.00%
2024-02-07 0 0.550 0.540 0.550 0.510 0.560 251,417 131,005 0.5211 0.530 0.520 0.530 0.491 0.539 261,128 0.5017 5.77%
2024-02-06 0 0.520 0.500 0.510 0.510 0.520 406,000 210,900 0.5195 0.501 0.481 0.491 0.491 0.501 421,682 0.5001 0.00%
2024-02-05 0 0.520 0.510 0.520 0.510 0.520 28,000 14,420 0.5150 0.501 0.491 0.501 0.491 0.501 29,082 0.4958 -1.89%
2024-02-02 0 0.530 0.520 0.540 0.510 0.580 1,418,000 767,220 0.5411 0.510 0.501 0.520 0.491 0.558 1,472,773 0.5209 8.16%
2024-02-01 0 0.490 0.490 0.510 0.490 0.500 54,000 26,560 0.4919 0.472 0.472 0.491 0.472 0.481 56,086 0.4736 -1.01%
2024-01-31 0 0.495 0.480 0.500 0.490 0.500 119,236 59,460 0.4987 0.477 0.462 0.481 0.472 0.481 123,842 0.4801 -1.00%
2024-01-30 0 0.500 0.500 0.510 0.495 0.530 251,292 126,370 0.5029 0.481 0.481 0.491 0.477 0.510 260,999 0.4842 0.00%
2024-01-29 0 0.500 0.500 0.510 0.490 0.530 84,342 42,461 0.5034 0.481 0.481 0.491 0.472 0.510 87,600 0.4847 2.04%
2024-01-26 0 0.490 0.490 0.510 0.490 0.530 1,169,649 602,236 0.5149 0.472 0.472 0.491 0.472 0.510 1,214,829 0.4957 1.03%
2024-01-25 0 0.485 0.470 0.495 0.475 0.485 44,000 21,100 0.4795 0.467 0.453 0.477 0.457 0.467 45,700 0.4617 1.04%
2024-01-24 0 0.480 0.475 0.480 0.470 0.480 18,000 8,570 0.4761 0.462 0.457 0.462 0.453 0.462 18,695 0.4584 0.00%
2024-01-23 0 0.480 0.480 0.485 0.450 0.480 474,000 226,480 0.4778 0.462 0.462 0.467 0.433 0.462 492,309 0.4600 6.67%
2024-01-22 0 0.450 0.450 0.455 0.450 0.460 102,000 46,110 0.4521 0.433 0.433 0.438 0.433 0.443 105,940 0.4352 -4.26%
2024-01-19 0 0.470 0.470 0.485 0.455 0.485 33,692 15,752 0.4675 0.453 0.453 0.467 0.438 0.467 34,993 0.4501 -1.05%
2024-01-18 0 0.475 0.475 0.485 0.460 0.470 96,000 44,300 0.4615 0.457 0.457 0.467 0.443 0.453 99,708 0.4443 0.00%
2024-01-17 0 0.475 0.460 0.480 0.470 0.475 152,473 71,752 0.4706 0.457 0.443 0.462 0.453 0.457 158,363 0.4531 -2.06%
2024-01-16 0 0.485 0.475 0.485 - - 0 0 - 0.467 0.457 0.467 - - 0 - 0.00%
2024-01-15 0 0.485 0.485 0.500 0.470 0.490 64,180 30,469 0.4747 0.467 0.467 0.481 0.453 0.472 66,659 0.4571 -3.00%
2024-01-12 0 0.500 0.490 0.510 0.495 0.500 14,000 6,990 0.4993 0.481 0.472 0.491 0.477 0.481 14,541 0.4807 2.04%
2024-01-11 0 0.490 0.490 0.495 0.470 0.490 183,708 89,342 0.4863 0.472 0.472 0.477 0.453 0.472 190,804 0.4682 0.00%
2024-01-10 0 0.490 0.480 0.495 0.455 0.500 600,000 284,110 0.4735 0.472 0.462 0.477 0.438 0.481 623,176 0.4559 -1.01%
2024-01-09 0 0.495 0.485 0.500 0.485 0.495 52,000 25,300 0.4865 0.477 0.467 0.481 0.467 0.477 54,009 0.4684 2.06%
2024-01-08 0 0.485 0.485 0.495 0.485 0.485 148,000 71,780 0.4850 0.467 0.467 0.477 0.467 0.467 153,717 0.4670 -2.02%
2024-01-05 0 0.495 0.480 0.495 - - 1,448 666 0.4599 0.477 0.462 0.477 - - 1,504 0.4428 0.00%
2024-01-04 0 0.495 0.490 0.495 0.485 0.495 34,000 16,600 0.4882 0.477 0.472 0.477 0.467 0.477 35,313 0.4701 1.02%
2024-01-03 0 0.490 0.490 0.495 0.490 0.490 10,000 4,900 0.4900 0.472 0.472 0.477 0.472 0.472 10,386 0.4718 -1.01%
2024-01-02 0 0.495 0.490 0.495 0.490 0.495 100,000 49,350 0.4935 0.477 0.472 0.477 0.472 0.477 103,863 0.4751 1.02%
2023-12-29 0 0.490 0.480 0.490 0.480 0.490 108,000 52,860 0.4894 0.472 0.462 0.472 0.462 0.472 112,172 0.4712 2.08%
2023-12-28 0 0.480 0.480 0.485 0.480 0.500 226,000 108,740 0.4812 0.462 0.462 0.467 0.462 0.481 234,730 0.4633 -3.03%
2023-12-27 0 0.495 0.490 0.495 0.455 0.530 1,892,000 922,810 0.4877 0.477 0.472 0.477 0.438 0.510 1,965,082 0.4696 -6.60%
2023-12-22 0 0.530 0.530 0.540 0.530 0.540 24,000 12,820 0.5342 0.510 0.510 0.520 0.510 0.520 24,927 0.5143 -1.85%
2023-12-21 0 0.540 0.530 0.540 0.530 0.540 38,000 20,400 0.5368 0.520 0.510 0.520 0.510 0.520 39,468 0.5169 0.00%
2023-12-20 0 0.540 0.530 0.540 0.530 0.550 106,000 57,320 0.5408 0.520 0.510 0.520 0.510 0.530 110,094 0.5206 1.89%
2023-12-19 0 0.530 0.530 0.540 0.530 0.550 30,000 16,220 0.5407 0.510 0.510 0.520 0.510 0.530 31,159 0.5206 -3.64%
2023-12-18 0 0.550 0.530 0.550 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-12-15 0 0.550 0.530 0.550 0.520 0.550 362,000 191,960 0.5303 0.530 0.510 0.530 0.501 0.530 375,983 0.5106 5.77%
2023-12-14 0 0.520 0.510 0.520 0.520 0.530 90,000 46,900 0.5211 0.501 0.491 0.501 0.501 0.510 93,476 0.5017 0.00%
2023-12-13 0 0.520 0.520 0.530 0.500 0.520 136,894 70,020 0.5115 0.501 0.501 0.510 0.481 0.501 142,182 0.4925 0.00%
2023-12-12 0 0.520 0.510 0.520 0.500 0.520 408,000 206,320 0.5057 0.501 0.491 0.501 0.481 0.501 423,760 0.4869 -1.89%
2023-12-11 0 0.530 0.520 0.540 0.510 0.530 126,000 66,380 0.5268 0.510 0.501 0.520 0.491 0.510 130,867 0.5072 -1.85%
2023-12-08 0 0.540 0.530 0.540 0.520 0.540 74,000 39,220 0.5300 0.520 0.510 0.520 0.501 0.520 76,858 0.5103 1.89%
2023-12-07 0 0.530 0.520 0.540 - - 0 0 - 0.510 0.501 0.520 - - 0 - 0.00%
2023-12-06 0 0.530 0.530 0.540 0.520 0.550 100,000 53,900 0.5390 0.510 0.510 0.520 0.501 0.530 103,863 0.5190 1.92%
2023-12-05 0 0.520 0.520 0.540 0.520 0.530 48,000 25,400 0.5292 0.501 0.501 0.520 0.501 0.510 49,854 0.5095 -3.70%
2023-12-04 0 0.540 0.530 0.540 0.540 0.560 38,000 20,940 0.5511 0.520 0.510 0.520 0.520 0.539 39,468 0.5306 0.00%
2023-12-01 0 0.540 0.530 0.550 0.530 0.560 142,000 76,140 0.5362 0.520 0.510 0.530 0.510 0.539 147,485 0.5163 3.85%
2023-11-30 0 0.520 0.520 0.530 0.500 0.520 266,000 136,720 0.5140 0.501 0.501 0.510 0.481 0.501 276,275 0.4949 1.96%
2023-11-29 0 0.510 0.510 0.520 0.510 0.520 86,000 44,600 0.5186 0.491 0.491 0.501 0.491 0.501 89,322 0.4993 -1.92%
2023-11-28 0 0.520 0.510 0.520 0.520 0.520 164,000 85,280 0.5200 0.501 0.491 0.501 0.501 0.501 170,335 0.5007 0.00%
2023-11-27 0 0.520 0.520 0.530 0.510 0.530 250,000 130,000 0.5200 0.501 0.501 0.510 0.491 0.510 259,657 0.5007 0.00%
2023-11-24 0 0.520 0.520 0.530 0.520 0.530 242,000 127,040 0.5250 0.501 0.501 0.510 0.501 0.510 251,348 0.5054 0.00%
2023-11-23 0 0.520 0.520 0.530 0.510 0.530 256,000 134,600 0.5258 0.501 0.501 0.510 0.491 0.510 265,888 0.5062 -1.89%
2023-11-22 0 0.530 0.520 0.530 0.510 0.530 189,708 98,956 0.5216 0.510 0.501 0.510 0.491 0.510 197,036 0.5022 0.00%
2023-11-21 0 0.530 0.520 0.530 0.520 0.530 276,000 145,740 0.5280 0.510 0.501 0.510 0.501 0.510 286,661 0.5084 0.00%
2023-11-20 0 0.530 0.520 0.530 0.520 0.560 284,000 151,480 0.5334 0.510 0.501 0.510 0.501 0.539 294,970 0.5135 1.92%
2023-11-17 0 0.520 0.510 0.520 0.510 0.520 268,000 139,240 0.5196 0.501 0.491 0.501 0.491 0.501 278,352 0.5002 -1.89%
2023-11-16 0 0.530 0.520 0.530 0.520 0.530 73,759 38,749 0.5253 0.510 0.501 0.510 0.501 0.510 76,608 0.5058 -1.85%
2023-11-15 0 0.540 0.520 0.540 0.520 0.560 1,308,000 696,000 0.5321 0.520 0.501 0.520 0.501 0.539 1,358,524 0.5123 -1.82%
2023-11-14 1 0.550 0.540 0.560 0.550 0.570 292,000 163,400 0.5596 0.530 0.520 0.539 0.530 0.549 303,279 0.5388 -5.17%
2023-11-13 0 0.580 0.550 0.590 0.550 0.580 14,000 7,860 0.5614 0.558 0.530 0.568 0.530 0.558 14,541 0.5405 1.75%
2023-11-10 0 0.570 0.560 0.580 0.560 0.580 244,000 139,200 0.5705 0.549 0.539 0.558 0.539 0.558 253,425 0.5493 0.00%
2023-11-09 0 0.570 0.560 0.570 0.560 0.600 415,242 238,970 0.5755 0.549 0.539 0.549 0.539 0.578 431,281 0.5541 -5.00%
2023-11-08 0 0.600 0.580 0.600 0.580 0.600 202,000 118,860 0.5884 0.578 0.558 0.578 0.558 0.578 209,803 0.5665 -1.64%
2023-11-07 0 0.610 0.580 0.610 0.580 0.610 98,000 57,600 0.5878 0.587 0.558 0.587 0.558 0.587 101,785 0.5659 0.00%
2023-11-06 0 0.610 0.580 0.610 0.580 0.610 176,000 103,980 0.5908 0.587 0.558 0.587 0.558 0.587 182,798 0.5688 1.67%
2023-11-03 0 0.600 0.590 0.600 0.580 0.610 1,004,000 592,920 0.5906 0.578 0.568 0.578 0.558 0.587 1,042,781 0.5686 0.00%
2023-11-02 0 0.600 0.580 0.600 - - 0 0 - 0.578 0.558 0.578 - - 0 - 0.00%
2023-11-01 0 0.600 0.590 0.600 0.570 0.600 302,000 176,240 0.5836 0.578 0.568 0.578 0.549 0.578 313,665 0.5619 1.69%
2023-10-31 0 0.590 0.590 0.610 0.580 0.620 356,000 212,500 0.5969 0.568 0.568 0.587 0.558 0.597 369,751 0.5747 -3.28%
2023-10-30 0 0.610 0.590 0.620 0.600 0.620 516,000 313,880 0.6083 0.587 0.568 0.597 0.578 0.597 535,931 0.5857 0.00%
2023-10-27 0 0.610 0.600 0.610 0.590 0.620 436,000 259,860 0.5960 0.587 0.578 0.587 0.568 0.597 452,841 0.5738 0.00%
2023-10-26 0 0.610 0.600 0.610 0.600 0.630 1,400,000 846,900 0.6049 0.587 0.578 0.587 0.578 0.607 1,454,077 0.5824 1.67%
2023-10-25 0 0.600 0.590 0.600 0.580 0.750 6,602,000 4,361,980 0.6607 0.578 0.568 0.578 0.558 0.722 6,857,013 0.6361 -14.29%
2023-10-24 0 0.700 0.700 0.710 0.650 0.710 2,000,000 1,361,280 0.6806 0.674 0.674 0.684 0.626 0.684 2,077,253 0.6553 1.45%
2023-10-20 0 0.690 0.680 0.690 0.680 0.740 1,112,000 781,180 0.7025 0.664 0.655 0.664 0.655 0.712 1,154,953 0.6764 -4.17%
2023-10-19 0 0.720 0.700 0.720 0.700 0.770 830,000 600,420 0.7234 0.693 0.674 0.693 0.674 0.741 862,060 0.6965 -5.26%
2023-10-18 0 0.760 0.740 0.760 0.670 0.760 3,632,000 2,681,600 0.7383 0.732 0.712 0.732 0.645 0.732 3,772,292 0.7109 13.43%
2023-10-17 0 0.670 0.670 0.680 0.660 0.680 376,000 251,320 0.6684 0.645 0.645 0.655 0.635 0.655 390,524 0.6435 0.00%
2023-10-16 0 0.670 0.660 0.670 0.660 0.680 158,000 105,460 0.6675 0.645 0.635 0.645 0.635 0.655 164,103 0.6426 1.52%
2023-10-13 0 0.660 0.650 0.670 0.650 0.670 590,000 386,980 0.6559 0.635 0.626 0.645 0.626 0.645 612,790 0.6315 0.00%
2023-10-12 0 0.660 0.650 0.660 0.660 0.680 1,720,000 1,144,880 0.6656 0.635 0.626 0.635 0.635 0.655 1,786,438 0.6409 -7.04%
2023-10-11 0 0.710 0.680 0.710 0.670 0.720 325,448 226,446 0.6958 0.684 0.655 0.684 0.645 0.693 338,019 0.6699 0.00%
2023-10-10 0 0.710 0.700 0.710 0.680 0.750 588,000 420,360 0.7149 0.684 0.674 0.684 0.655 0.722 610,712 0.6883 1.43%
2023-10-09 0 0.700 0.690 0.710 0.660 0.740 1,004,000 713,060 0.7102 0.674 0.664 0.684 0.635 0.712 1,042,781 0.6838 2.94%
2023-10-06 0 0.680 0.660 0.680 0.630 0.700 2,212,000 1,506,240 0.6809 0.655 0.635 0.655 0.607 0.674 2,297,442 0.6556 9.68%
2023-10-05 0 0.620 0.600 0.630 0.590 0.620 1,044,000 637,800 0.6109 0.597 0.578 0.607 0.568 0.597 1,084,326 0.5882 3.33%
2023-10-04 0 0.600 0.590 0.610 0.580 0.620 1,094,000 656,320 0.5999 0.578 0.568 0.587 0.558 0.597 1,136,258 0.5776 0.00%
2023-10-03 0 0.600 0.600 0.610 0.590 0.620 806,000 482,070 0.5981 0.578 0.578 0.587 0.568 0.597 837,133 0.5759 -1.64%
2023-09-29 0 0.610 0.610 0.630 0.600 0.650 2,291,287 1,426,853 0.6227 0.587 0.587 0.607 0.578 0.626 2,379,792 0.5996 3.39%
2023-09-28 0 0.590 0.590 0.610 0.570 0.660 2,044,261 1,196,100 0.5851 0.568 0.568 0.587 0.549 0.635 2,123,224 0.5633 5.36%
2023-09-27 0 0.560 0.560 0.590 0.560 0.600 380,000 217,220 0.5716 0.539 0.539 0.568 0.539 0.578 394,678 0.5504 -3.45%
2023-09-26 0 0.580 0.570 0.590 0.580 0.620 794,000 470,360 0.5924 0.558 0.549 0.568 0.558 0.597 824,670 0.5704 -4.92%
2023-09-25 0 0.610 0.610 0.620 0.580 0.670 280,000 175,220 0.6258 0.587 0.587 0.597 0.558 0.645 290,815 0.6025 -3.17%
2023-09-22 0 0.630 0.630 0.640 0.630 0.630 6,000 3,780 0.6300 0.607 0.607 0.616 0.607 0.607 6,232 0.6066 0.00%
2023-09-21 0 0.630 0.620 0.630 0.610 0.630 56,000 34,640 0.6186 0.607 0.597 0.607 0.587 0.607 58,163 0.5956 0.00%
2023-09-20 0 0.630 0.620 0.640 - - 0 0 - 0.607 0.597 0.616 - - 0 - 0.00%
2023-09-19 0 0.630 0.620 0.640 0.620 0.630 72,000 45,240 0.6283 0.607 0.597 0.616 0.597 0.607 74,781 0.6050 0.00%
2023-09-18 0 0.630 0.620 0.640 0.620 0.630 20,000 12,580 0.6290 0.607 0.597 0.616 0.597 0.607 20,773 0.6056 -1.56%
2023-09-15 0 0.640 0.630 0.640 0.600 0.660 986,472 624,297 0.6329 0.616 0.607 0.616 0.578 0.635 1,024,576 0.6093 1.59%
2023-09-14 0 0.630 0.620 0.650 0.630 0.650 16,000 10,280 0.6425 0.607 0.597 0.626 0.607 0.626 16,618 0.6186 3.28%
2023-09-13 0 0.610 0.600 0.630 0.600 0.620 192,000 117,100 0.6099 0.587 0.578 0.607 0.578 0.597 199,416 0.5872 -1.61%
2023-09-12 0 0.620 0.620 0.630 0.600 0.620 30,000 18,300 0.6100 0.597 0.597 0.607 0.578 0.597 31,159 0.5873 0.00%
2023-09-11 0 0.620 0.620 0.650 - - 0 0 - 0.597 0.597 0.626 - - 0 - 0.00%
2023-09-07 0 0.620 0.620 0.630 0.620 0.630 4,000 2,500 0.6250 0.597 0.597 0.607 0.597 0.607 4,155 0.6018 0.00%
2023-09-06 0 0.620 0.620 0.630 0.600 0.620 116,000 70,960 0.6117 0.597 0.597 0.607 0.578 0.597 120,481 0.5890 1.64%
2023-09-05 0 0.610 0.610 0.630 0.610 0.630 54,000 33,200 0.6148 0.587 0.587 0.607 0.587 0.607 56,086 0.5919 -3.17%
2023-09-04 0 0.630 0.610 0.630 0.610 0.640 152,000 95,020 0.6251 0.607 0.587 0.607 0.587 0.616 157,871 0.6019 -1.56%
2023-08-31 0 0.640 0.630 0.660 0.640 0.680 58,000 37,680 0.6497 0.616 0.607 0.635 0.616 0.655 60,240 0.6255 0.00%
2023-08-30 0 0.640 0.630 0.650 0.640 0.640 4,000 2,560 0.6400 0.616 0.607 0.626 0.616 0.616 4,155 0.6162 0.00%
2023-08-29 0 0.640 0.630 0.640 0.640 0.640 2,000 1,280 0.6400 0.616 0.607 0.616 0.616 0.616 2,077 0.6162 0.00%
2023-08-28 0 0.640 0.630 0.640 0.610 0.660 46,000 29,140 0.6335 0.616 0.607 0.616 0.587 0.635 47,777 0.6099 1.59%
2023-08-25 0 0.630 0.630 0.640 0.620 0.650 56,000 35,260 0.6296 0.607 0.607 0.616 0.597 0.626 58,163 0.6062 0.00%
2023-08-24 0 0.630 0.620 0.630 0.610 0.640 286,000 177,860 0.6219 0.607 0.597 0.607 0.587 0.616 297,047 0.5988 1.61%
2023-08-23 0 0.620 0.620 0.640 0.600 0.640 420,000 258,600 0.6157 0.597 0.597 0.616 0.578 0.616 436,223 0.5928 0.00%
2023-08-22 0 0.620 0.620 0.640 0.620 0.630 42,000 26,360 0.6276 0.597 0.597 0.616 0.597 0.607 43,622 0.6043 -3.12%
2023-08-21 0 0.640 0.640 0.670 0.600 0.670 294,000 185,680 0.6316 0.616 0.616 0.645 0.578 0.645 305,356 0.6081 3.23%
2023-08-18 0 0.620 0.620 0.640 0.620 0.640 62,000 38,940 0.6281 0.597 0.597 0.616 0.597 0.616 64,395 0.6047 -4.62%
2023-08-17 0 0.650 0.640 0.650 0.640 0.670 124,000 81,160 0.6545 0.626 0.616 0.626 0.616 0.645 128,790 0.6302 1.56%
2023-08-16 0 0.640 0.620 0.640 0.600 0.640 414,000 258,180 0.6236 0.616 0.597 0.616 0.578 0.616 429,991 0.6004 -3.03%
2023-08-15 0 0.660 0.660 0.670 0.660 0.680 290,000 193,560 0.6674 0.635 0.635 0.645 0.635 0.655 301,202 0.6426 -5.71%
2023-08-14 0 0.700 0.680 0.700 0.660 0.710 462,000 318,780 0.6900 0.674 0.655 0.674 0.635 0.684 479,845 0.6643 -4.11%
2023-08-11 0 0.730 0.720 0.740 0.720 0.740 38,000 27,840 0.7326 0.703 0.693 0.712 0.693 0.712 39,468 0.7054 0.00%
2023-08-10 0 0.730 0.720 0.740 - - 0 0 - 0.703 0.693 0.712 - - 0 - 0.00%
2023-08-09 0 0.730 0.720 0.740 - - 0 0 - 0.703 0.693 0.712 - - 0 - 0.00%
2023-08-08 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.703 0.693 0.703 0.703 0.703 10,386 0.7029 0.00%
2023-08-07 0 0.730 0.730 0.740 0.730 0.740 12,000 8,860 0.7383 0.703 0.703 0.712 0.703 0.712 12,464 0.7109 -1.35%
2023-08-04 0 0.740 0.730 0.750 0.740 0.760 226,000 167,300 0.7403 0.712 0.703 0.722 0.712 0.732 234,730 0.7127 -1.33%
2023-08-03 0 0.750 0.750 0.760 0.750 0.750 2,000 1,500 0.7500 0.722 0.722 0.732 0.722 0.722 2,077 0.7221 1.35%
2023-08-02 0 0.740 0.730 0.750 0.730 0.760 16,130 11,952 0.7410 0.712 0.703 0.722 0.703 0.732 16,753 0.7134 0.00%
2023-08-01 0 0.740 0.730 0.740 0.740 0.750 108,000 82,020 0.7594 0.712 0.703 0.712 0.712 0.722 112,172 0.7312 -2.63%
2023-07-31 0 0.760 0.750 0.770 0.750 0.770 76,000 57,340 0.7545 0.732 0.722 0.741 0.722 0.741 78,936 0.7264 1.33%
2023-07-28 0 0.750 0.750 0.760 0.730 0.750 163,000 121,120 0.7431 0.722 0.722 0.732 0.703 0.722 169,296 0.7154 0.00%
2023-07-27 0 0.750 0.750 0.760 0.740 0.780 112,000 84,100 0.7509 0.722 0.722 0.732 0.712 0.751 116,326 0.7230 1.35%
2023-07-26 0 0.740 0.740 0.750 0.730 0.760 90,000 66,840 0.7427 0.712 0.712 0.722 0.703 0.732 93,476 0.7150 -1.33%
2023-07-25 0 0.750 0.740 0.760 0.720 0.760 146,000 107,480 0.7362 0.722 0.712 0.732 0.693 0.732 151,639 0.7088 4.17%
2023-07-24 0 0.720 0.720 0.750 0.720 0.760 48,000 35,980 0.7496 0.693 0.693 0.722 0.693 0.732 49,854 0.7217 -5.26%
2023-07-21 0 0.760 0.760 0.770 0.740 0.790 33,367 25,448 0.7627 0.732 0.732 0.741 0.712 0.761 34,656 0.7343 -3.80%
2023-07-20 0 0.790 0.780 0.800 0.780 0.800 32,000 25,120 0.7850 0.761 0.751 0.770 0.751 0.770 33,236 0.7558 -1.25%
2023-07-19 0 0.800 0.780 0.800 0.780 0.800 316,684 248,519 0.7848 0.770 0.751 0.770 0.751 0.770 328,916 0.7556 2.56%
2023-07-18 0 0.780 0.760 0.780 0.760 0.780 14,683 11,198 0.7627 0.751 0.732 0.751 0.732 0.751 15,250 0.7343 1.30%
2023-07-14 0 0.770 0.760 0.770 0.760 0.770 6,000 4,600 0.7667 0.741 0.732 0.741 0.732 0.741 6,232 0.7382 1.32%
2023-07-13 0 0.760 0.750 0.770 0.740 0.770 272,733 204,433 0.7496 0.732 0.722 0.741 0.712 0.741 283,268 0.7217 1.33%
2023-07-12 0 0.750 0.740 0.760 0.730 0.750 101,448 74,588 0.7352 0.722 0.712 0.732 0.703 0.722 105,367 0.7079 1.35%
2023-07-11 0 0.740 0.740 0.760 0.720 0.770 84,000 62,100 0.7393 0.712 0.712 0.732 0.693 0.741 87,245 0.7118 -2.63%
2023-07-10 0 0.760 0.760 0.770 0.740 0.780 474,000 360,280 0.7601 0.732 0.732 0.741 0.712 0.751 492,309 0.7318 4.11%
2023-07-07 0 0.730 0.730 0.740 - - 0 0 - 0.703 0.703 0.712 - - 0 - 0.00%
2023-07-06 0 0.730 0.730 0.740 0.710 0.730 188,000 136,960 0.7285 0.703 0.703 0.712 0.684 0.703 195,262 0.7014 -1.35%
2023-07-05 0 0.740 0.740 0.750 0.720 0.750 296,000 216,260 0.7306 0.712 0.712 0.722 0.693 0.722 307,433 0.7034 1.37%
2023-07-04 0 0.730 0.730 0.750 0.720 0.740 6,000 4,380 0.7300 0.703 0.703 0.722 0.693 0.712 6,232 0.7029 0.00%
2023-07-03 0 0.730 0.730 0.750 0.730 0.760 166,000 122,580 0.7384 0.703 0.703 0.722 0.703 0.732 172,412 0.7110 -2.67%
2023-06-30 0 0.750 0.740 0.750 0.730 0.760 20,000 14,880 0.7440 0.722 0.712 0.722 0.703 0.732 20,773 0.7163 0.00%
2023-06-29 0 0.750 0.730 0.750 0.740 0.750 106,000 78,560 0.7411 0.722 0.703 0.722 0.712 0.722 110,094 0.7136 2.74%
2023-06-28 0 0.730 0.730 0.740 0.730 0.740 36,000 26,320 0.7311 0.703 0.703 0.712 0.703 0.712 37,391 0.7039 0.00%
2023-06-27 0 0.730 0.730 0.740 0.720 0.740 60,000 44,120 0.7353 0.703 0.703 0.712 0.693 0.712 62,318 0.7080 1.39%
2023-06-26 0 0.720 0.720 0.740 0.710 0.720 6,000 4,300 0.7167 0.693 0.693 0.712 0.684 0.693 6,232 0.6900 2.86%
2023-06-23 0 0.700 0.700 0.710 0.690 0.730 272,141 191,794 0.7048 0.674 0.674 0.684 0.664 0.703 282,653 0.6785 -2.78%
2023-06-21 0 0.720 0.720 0.730 0.710 0.730 234,000 168,180 0.7187 0.693 0.693 0.703 0.684 0.703 243,039 0.6920 1.41%
2023-06-20 0 0.710 0.710 0.720 0.710 0.750 42,000 30,440 0.7248 0.684 0.684 0.693 0.684 0.722 43,622 0.6978 -1.39%
2023-06-19 0 0.720 0.710 0.740 0.700 0.740 98,000 69,980 0.7141 0.693 0.684 0.712 0.674 0.712 101,785 0.6875 1.41%
2023-06-16 0 0.710 0.740 0.750 0.710 0.750 100,000 72,080 0.7208 0.684 0.712 0.722 0.684 0.722 103,863 0.6940 -2.74%
2023-06-15 0 0.730 0.730 0.750 0.710 0.750 272,854 198,197 0.7264 0.703 0.703 0.722 0.684 0.722 283,393 0.6994 0.00%
2023-06-14 0 0.730 0.720 0.730 0.710 0.750 204,000 146,980 0.7205 0.703 0.693 0.703 0.684 0.722 211,880 0.6937 1.39%
2023-06-13 0 0.720 0.710 0.720 0.710 0.750 490,000 354,920 0.7243 0.693 0.684 0.693 0.684 0.722 508,927 0.6974 -5.26%
2023-06-12 0 0.760 0.750 0.760 0.760 0.760 4,000 3,040 0.7600 0.732 0.722 0.732 0.732 0.732 4,155 0.7317 1.33%
2023-06-09 0 0.750 0.750 0.760 0.730 0.750 14,000 10,260 0.7329 0.722 0.722 0.732 0.703 0.722 14,541 0.7056 2.74%
2023-06-08 0 0.730 0.730 0.760 0.730 0.750 54,000 39,960 0.7400 0.703 0.703 0.732 0.703 0.722 56,086 0.7125 -2.67%
2023-06-07 0 0.750 0.750 0.760 0.750 0.760 14,000 10,600 0.7571 0.722 0.722 0.732 0.722 0.732 14,541 0.7290 -1.32%
2023-06-06 0 0.760 0.760 0.770 0.760 0.760 2,000 1,520 0.7600 0.732 0.732 0.741 0.732 0.732 2,077 0.7317 1.33%
2023-06-05 0 0.750 0.740 0.760 0.750 0.780 70,000 53,960 0.7709 0.722 0.712 0.732 0.722 0.751 72,704 0.7422 1.35%
2023-06-02 0 0.740 0.730 0.740 0.720 0.750 166,000 120,460 0.7257 0.712 0.703 0.712 0.693 0.722 172,412 0.6987 4.23%
2023-06-01 0 0.710 0.710 0.730 0.670 0.740 284,000 198,740 0.6998 0.684 0.684 0.703 0.645 0.712 294,970 0.6738 0.00%
2023-05-31 0 0.710 0.700 0.710 0.710 0.730 20,000 14,300 0.7150 0.684 0.674 0.684 0.684 0.703 20,773 0.6884 -2.74%
2023-05-30 0 0.730 0.730 0.740 0.730 0.770 12,000 8,920 0.7433 0.703 0.703 0.712 0.703 0.741 12,464 0.7157 0.00%
2023-05-29 0 0.730 0.730 0.750 0.700 0.730 86,000 61,760 0.7181 0.703 0.703 0.722 0.674 0.703 89,322 0.6914 -2.67%
2023-05-25 0 0.750 0.740 0.750 0.720 0.760 80,000 59,520 0.7440 0.722 0.712 0.722 0.693 0.732 83,090 0.7163 -2.60%
2023-05-24 0 0.770 0.770 0.790 0.760 0.780 18,000 13,860 0.7700 0.741 0.741 0.761 0.732 0.751 18,695 0.7414 0.00%
2023-05-23 0 0.770 0.770 0.790 0.770 0.780 8,000 6,220 0.7775 0.741 0.741 0.761 0.741 0.751 8,309 0.7486 0.00%
2023-05-22 0 0.770 0.770 0.790 0.760 0.790 56,000 43,300 0.7732 0.741 0.741 0.761 0.732 0.761 58,163 0.7445 -1.28%
2023-05-19 0 0.780 0.770 0.800 - - 0 0 - 0.751 0.741 0.770 - - 0 - 0.00%
2023-05-18 0 0.780 0.780 0.800 0.770 0.800 304,000 240,720 0.7918 0.751 0.751 0.770 0.741 0.770 315,742 0.7624 1.30%
2023-05-17 0 0.770 0.760 0.790 0.760 0.800 107,709 84,101 0.7808 0.741 0.732 0.761 0.732 0.770 111,869 0.7518 -4.94%
2023-05-16 0 0.810 0.800 0.810 0.790 0.810 26,000 20,640 0.7938 0.780 0.770 0.780 0.761 0.780 27,004 0.7643 -1.22%
2023-05-15 0 0.820 0.800 0.820 0.790 0.820 92,000 74,080 0.8052 0.790 0.770 0.790 0.761 0.790 95,554 0.7753 1.23%
2023-05-12 0 0.810 0.810 0.820 0.800 0.810 130,000 104,940 0.8072 0.780 0.780 0.790 0.770 0.780 135,021 0.7772 -1.22%
2023-05-11 0 0.820 0.820 0.840 0.820 0.840 28,000 23,260 0.8307 0.790 0.790 0.809 0.790 0.809 29,082 0.7998 0.00%
2023-05-10 0 0.820 0.820 0.850 0.810 0.850 188,000 156,260 0.8312 0.790 0.790 0.818 0.780 0.818 195,262 0.8003 -1.20%
2023-05-09 0 0.830 0.810 0.850 - - 0 0 - 0.799 0.780 0.818 - - 0 - 0.00%
2023-05-08 0 0.830 0.830 0.850 0.830 0.850 69,236 57,528 0.8309 0.799 0.799 0.818 0.799 0.818 71,910 0.8000 -2.35%
2023-05-05 0 0.850 0.850 0.860 0.850 0.860 176,000 150,600 0.8557 0.818 0.818 0.828 0.818 0.828 182,798 0.8239 0.00%
2023-05-04 0 0.850 0.840 0.860 0.830 0.850 18,000 15,120 0.8400 0.818 0.809 0.828 0.799 0.818 18,695 0.8088 4.94%
2023-05-03 0 0.810 0.800 0.830 0.800 0.820 88,000 70,760 0.8041 0.780 0.770 0.799 0.770 0.790 91,399 0.7742 -1.22%
2023-05-02 0 0.820 0.810 0.830 0.800 0.840 56,000 45,900 0.8196 0.790 0.780 0.799 0.770 0.809 58,163 0.7892 0.00%
2023-04-28 0 0.820 0.810 0.820 0.820 0.840 82,000 68,680 0.8376 0.790 0.780 0.790 0.790 0.809 85,167 0.8064 -2.38%
2023-04-27 0 0.840 0.830 0.850 0.820 0.850 20,000 16,500 0.8250 0.809 0.799 0.818 0.790 0.818 20,773 0.7943 2.44%
2023-04-26 0 0.820 0.810 0.840 0.820 0.840 176,000 144,980 0.8238 0.790 0.780 0.809 0.790 0.809 182,798 0.7931 0.00%
2023-04-25 0 0.820 0.820 0.850 0.820 0.840 70,000 58,300 0.8329 0.790 0.790 0.818 0.790 0.809 72,704 0.8019 -2.38%
2023-04-24 0 0.840 0.830 0.850 0.840 0.860 249,041 210,242 0.8442 0.809 0.799 0.818 0.809 0.828 258,661 0.8128 0.00%
2023-04-21 0 0.840 0.840 0.850 0.840 0.880 100,000 85,280 0.8528 0.809 0.809 0.818 0.809 0.847 103,863 0.8211 -4.55%
2023-04-20 0 0.880 0.850 0.880 0.850 0.880 18,000 15,360 0.8533 0.847 0.818 0.847 0.818 0.847 18,695 0.8216 3.53%
2023-04-19 0 0.850 0.850 0.860 0.850 0.850 16,683 14,160 0.8488 0.818 0.818 0.828 0.818 0.818 17,327 0.8172 -2.30%
2023-04-18 0 0.870 0.850 0.870 - - 0 0 - 0.838 0.818 0.838 - - 0 - -1.14%
2023-04-17 0 0.880 0.860 0.880 0.850 0.880 70,000 61,000 0.8714 0.847 0.828 0.847 0.818 0.847 72,704 0.8390 3.53%
2023-04-14 0 0.850 0.850 0.860 0.850 0.860 38,000 32,540 0.8563 0.818 0.818 0.828 0.818 0.828 39,468 0.8245 -1.16%
2023-04-13 0 0.860 0.860 0.890 0.860 0.860 100,000 86,000 0.8600 0.828 0.828 0.857 0.828 0.828 103,863 0.8280 -1.15%
2023-04-12 0 0.870 0.850 0.890 0.850 0.900 66,000 57,580 0.8724 0.838 0.818 0.857 0.818 0.867 68,549 0.8400 -3.33%
2023-04-11 0 0.900 0.890 0.900 0.880 0.900 118,000 106,060 0.8988 0.867 0.857 0.867 0.847 0.867 122,558 0.8654 4.65%
2023-04-06 0 0.860 0.860 0.880 0.850 0.860 26,000 22,300 0.8577 0.828 0.828 0.847 0.818 0.828 27,004 0.8258 1.18%
2023-04-04 0 0.850 0.860 0.880 0.850 0.890 80,000 69,600 0.8700 0.818 0.828 0.847 0.818 0.857 83,090 0.8376 -5.56%
2023-04-03 0 0.900 0.870 0.900 0.880 0.900 504,180 448,454 0.8895 0.867 0.838 0.867 0.847 0.867 523,655 0.8564 5.88%
2023-03-31 0 0.850 0.850 0.880 0.850 0.880 324,000 276,160 0.8523 0.818 0.818 0.847 0.818 0.847 336,515 0.8206 0.00%
2023-03-30 0 0.850 0.850 0.860 0.850 0.860 18,000 15,360 0.8533 0.818 0.818 0.828 0.818 0.828 18,695 0.8216 -2.30%
2023-03-29 0 0.870 0.850 0.870 0.850 0.890 22,000 19,140 0.8700 0.838 0.818 0.838 0.818 0.857 22,850 0.8376 1.16%
2023-03-28 0 0.860 0.850 0.860 0.830 0.860 75,236 63,437 0.8432 0.828 0.818 0.828 0.799 0.828 78,142 0.8118 0.00%
2023-03-27 0 0.860 0.860 0.870 0.860 0.860 42,000 36,120 0.8600 0.828 0.828 0.838 0.828 0.828 43,622 0.8280 0.00%
2023-03-24 0 0.860 0.860 0.880 0.850 0.850 10,000 8,500 0.8500 0.828 0.828 0.847 0.818 0.818 10,386 0.8184 0.00%
2023-03-23 0 0.860 0.860 0.870 0.840 0.860 74,000 63,460 0.8576 0.828 0.828 0.838 0.809 0.828 76,858 0.8257 1.18%
2023-03-22 0 0.850 0.840 0.860 0.850 0.900 132,000 115,540 0.8753 0.818 0.809 0.828 0.818 0.867 137,099 0.8428 -1.16%
2023-03-21 0 0.860 0.860 0.880 0.860 0.900 28,000 24,300 0.8679 0.828 0.828 0.847 0.828 0.867 29,082 0.8356 2.38%
2023-03-20 0 0.840 0.840 0.850 0.820 0.850 68,000 57,140 0.8403 0.809 0.809 0.818 0.790 0.818 70,627 0.8090 0.00%
2023-03-17 0 0.840 0.840 0.850 0.840 0.880 104,000 89,140 0.8571 0.809 0.809 0.818 0.809 0.847 108,017 0.8252 0.00%
2023-03-16 0 0.840 0.820 0.840 0.830 0.870 180,894 151,904 0.8397 0.809 0.790 0.809 0.799 0.838 187,881 0.8085 -3.45%
2023-03-15 0 0.870 0.850 0.870 0.840 0.870 104,000 88,920 0.8550 0.838 0.818 0.838 0.809 0.838 108,017 0.8232 3.57%
2023-03-14 0 0.840 0.840 0.850 0.810 0.850 178,000 147,400 0.8281 0.809 0.809 0.818 0.780 0.818 184,876 0.7973 0.00%
2023-03-13 0 0.840 0.840 0.850 0.820 0.850 176,342 146,846 0.8327 0.809 0.809 0.818 0.790 0.818 183,153 0.8018 0.00%
2023-03-10 0 0.840 0.830 0.840 0.830 0.850 62,000 51,800 0.8355 0.809 0.799 0.809 0.799 0.818 64,395 0.8044 -4.55%
2023-03-09 0 0.880 0.850 0.880 0.830 0.880 46,000 39,180 0.8517 0.847 0.818 0.847 0.799 0.847 47,777 0.8201 0.00%
2023-03-08 0 0.880 0.880 0.890 0.860 0.880 110,000 95,260 0.8660 0.847 0.847 0.857 0.828 0.847 114,249 0.8338 0.00%
2023-03-07 0 0.880 0.870 0.890 0.860 0.920 136,000 120,500 0.8860 0.847 0.838 0.857 0.828 0.886 141,253 0.8531 0.00%
2023-03-06 0 0.880 0.860 0.890 0.820 0.900 286,000 245,400 0.8580 0.847 0.828 0.857 0.790 0.867 297,047 0.8261 4.76%
2023-03-03 0 0.840 0.840 0.850 0.770 0.880 4,090,000 3,288,860 0.8041 0.809 0.809 0.818 0.741 0.847 4,247,983 0.7742 -6.67%
2023-03-02 0 0.900 0.890 0.900 0.900 0.920 22,000 19,840 0.9018 0.867 0.857 0.867 0.867 0.886 22,850 0.8683 -3.23%
2023-03-01 0 0.930 0.910 0.930 0.910 0.930 144,000 132,360 0.9192 0.895 0.876 0.895 0.876 0.895 149,562 0.8850 2.20%
2023-02-28 0 0.910 0.880 0.910 0.860 0.910 138,000 121,460 0.8801 0.876 0.847 0.876 0.828 0.876 143,330 0.8474 4.60%
2023-02-27 0 0.870 0.850 0.870 0.840 0.880 482,000 412,400 0.8556 0.838 0.818 0.838 0.809 0.847 500,618 0.8238 -3.33%
2023-02-24 0 0.900 0.880 0.900 0.880 0.920 440,000 393,760 0.8949 0.867 0.847 0.867 0.847 0.886 456,996 0.8616 -2.17%
2023-02-23 0 0.920 0.910 0.920 0.910 0.940 278,377 254,806 0.9153 0.886 0.876 0.886 0.876 0.905 289,130 0.8813 -2.13%
2023-02-22 0 0.940 0.940 0.950 0.930 1.040 1,115,236 1,081,540 0.9698 0.905 0.905 0.915 0.895 1.001 1,158,314 0.9337 -1.05%
2023-02-21 0 0.950 0.950 0.960 0.950 0.980 168,000 161,660 0.9623 0.915 0.915 0.924 0.915 0.944 174,489 0.9265 -2.06%
2023-02-20 0 0.970 0.970 0.980 0.970 0.980 204,000 198,000 0.9706 0.934 0.934 0.944 0.934 0.944 211,880 0.9345 -1.02%
2023-02-17 0 0.980 0.960 0.980 0.960 1.000 158,000 154,780 0.9796 0.944 0.924 0.944 0.924 0.963 164,103 0.9432 -2.97%
2023-02-16 0 1.010 0.970 1.010 0.970 1.040 140,000 139,940 0.9996 0.972 0.934 0.972 0.934 1.001 145,408 0.9624 -0.98%
2023-02-15 0 1.020 1.000 1.020 1.000 1.030 124,000 124,980 1.0079 0.982 0.963 0.982 0.963 0.992 128,790 0.9704 -1.92%
2023-02-14 0 1.040 1.030 1.040 1.040 1.070 470,000 492,660 1.0482 1.001 0.992 1.001 1.001 1.030 488,155 1.0092 0.00%
2023-02-13 0 1.040 1.020 1.040 1.010 1.040 820,653 843,773 1.0282 1.001 0.982 1.001 0.972 1.001 852,352 0.9899 1.96%
2023-02-10 0 1.020 0.990 1.000 0.990 1.040 826,000 832,860 1.0083 0.982 0.953 0.963 0.953 1.001 857,906 0.9708 -0.97%
2023-02-09 0 1.030 1.010 1.030 0.970 1.030 738,000 749,460 1.0155 0.992 0.972 0.992 0.934 0.992 766,506 0.9778 4.04%
2023-02-08 0 0.990 0.980 0.990 0.960 1.000 440,000 435,440 0.9896 0.953 0.944 0.953 0.924 0.963 456,996 0.9528 2.06%
2023-02-07 0 0.970 0.960 0.970 0.960 1.010 1,368,000 1,347,860 0.9853 0.934 0.924 0.934 0.924 0.972 1,420,841 0.9486 -3.00%
2023-02-06 0 1.000 0.980 1.000 0.950 1.040 734,000 724,780 0.9874 0.963 0.944 0.963 0.915 1.001 762,352 0.9507 -3.85%
2023-02-03 0 1.040 1.030 1.040 0.920 1.040 2,322,000 2,327,560 1.0024 1.001 0.992 1.001 0.886 1.001 2,411,691 0.9651 6.12%
2023-02-02 0 0.980 0.970 0.990 0.950 0.980 466,000 453,080 0.9723 0.944 0.934 0.953 0.915 0.944 484,000 0.9361 1.03%
2023-02-01 0 0.970 0.970 0.980 0.950 0.990 1,262,000 1,218,440 0.9655 0.934 0.934 0.944 0.915 0.953 1,310,747 0.9296 0.00%
2023-01-31 0 0.970 0.970 0.980 0.890 1.010 2,802,000 2,726,220 0.9730 0.934 0.934 0.944 0.857 0.972 2,910,232 0.9368 2.11%
2023-01-30 0 0.950 0.950 0.960 0.920 0.960 1,028,000 970,660 0.9442 0.915 0.915 0.924 0.886 0.924 1,067,708 0.9091 3.26%
2023-01-27 0 0.920 0.900 0.930 0.880 0.930 374,000 337,980 0.9037 0.886 0.867 0.895 0.847 0.895 388,446 0.8701 3.37%
2023-01-26 0 0.890 0.890 0.910 0.880 0.940 406,000 365,840 0.9011 0.857 0.857 0.876 0.847 0.905 421,682 0.8676 -2.20%
2023-01-20 0 0.910 0.900 0.910 0.890 0.930 106,000 96,120 0.9068 0.876 0.867 0.876 0.857 0.895 110,094 0.8731 1.11%
2023-01-19 0 0.900 0.880 0.920 0.900 0.920 22,000 19,940 0.9064 0.867 0.847 0.886 0.867 0.886 22,850 0.8727 2.27%
2023-01-18 0 0.880 0.880 0.890 0.880 0.900 114,603 101,880 0.8890 0.847 0.847 0.857 0.847 0.867 119,030 0.8559 -3.30%
2023-01-17 0 0.910 0.910 0.930 0.880 0.950 280,000 254,860 0.9102 0.876 0.876 0.895 0.847 0.915 290,815 0.8764 -2.15%
2023-01-16 0 0.930 0.930 0.940 0.910 0.980 962,000 893,980 0.9293 0.895 0.895 0.905 0.876 0.944 999,159 0.8947 3.33%
2023-01-13 0 0.900 0.900 0.910 0.830 0.900 1,958,945 1,721,549 0.8788 0.867 0.867 0.876 0.799 0.867 2,034,612 0.8461 5.88%
2023-01-12 0 0.850 0.840 0.850 0.810 0.850 378,131 314,242 0.8310 0.818 0.809 0.818 0.780 0.818 392,737 0.8001 2.41%
2023-01-11 0 0.830 0.820 0.830 0.810 0.830 117,447 95,388 0.8122 0.799 0.790 0.799 0.780 0.799 121,984 0.7820 2.47%
2023-01-10 0 0.810 0.810 0.820 0.810 0.840 280,000 228,820 0.8172 0.780 0.780 0.790 0.780 0.809 290,815 0.7868 -3.57%
2023-01-09 0 0.840 0.830 0.840 0.810 0.850 736,000 606,060 0.8235 0.809 0.799 0.809 0.780 0.818 764,429 0.7928 5.00%
2023-01-06 0 0.800 0.800 0.820 0.780 0.830 176,804 143,139 0.8096 0.770 0.770 0.790 0.751 0.799 183,633 0.7795 -1.23%
2023-01-05 0 0.810 0.800 0.820 0.800 0.820 637,996 517,936 0.8118 0.780 0.770 0.790 0.770 0.790 662,640 0.7816 2.53%
2023-01-04 0 0.790 0.780 0.790 0.770 0.800 318,000 251,040 0.7894 0.761 0.751 0.761 0.741 0.770 330,283 0.7601 0.00%
2023-01-03 0 0.790 0.790 0.800 0.790 0.800 496,000 394,560 0.7955 0.761 0.761 0.770 0.761 0.770 515,159 0.7659 0.00%
2022-12-30 0 0.790 0.770 0.800 0.760 0.810 652,000 517,940 0.7944 0.761 0.741 0.770 0.732 0.780 677,185 0.7648 0.00%
2022-12-29 0 0.790 0.790 0.800 0.750 0.800 615,629 472,333 0.7672 0.761 0.761 0.770 0.722 0.770 639,409 0.7387 5.33%
2022-12-28 0 0.750 0.730 0.760 0.650 0.760 1,350,472 976,185 0.7228 0.722 0.703 0.732 0.626 0.732 1,402,636 0.6960 5.63%
2022-12-23 0 0.710 0.700 0.710 - - 0 0 - 0.684 0.674 0.684 - - 0 - -1.39%
2022-12-22 0 0.720 0.710 0.730 0.700 0.720 110,000 77,340 0.7031 0.693 0.684 0.703 0.674 0.693 114,249 0.6769 2.86%
2022-12-21 0 0.700 0.700 0.710 0.690 0.700 156,000 109,180 0.6999 0.674 0.674 0.684 0.664 0.674 162,026 0.6738 -2.78%
2022-12-20 0 0.720 0.700 0.720 0.700 0.720 60,000 42,140 0.7023 0.693 0.674 0.693 0.674 0.693 62,318 0.6762 0.00%
2022-12-19 0 0.720 0.710 0.730 0.700 0.730 182,000 129,800 0.7132 0.693 0.684 0.703 0.674 0.703 189,030 0.6867 0.00%
2022-12-16 0 0.720 0.710 0.730 0.710 0.740 490,000 356,740 0.7280 0.693 0.684 0.703 0.684 0.712 508,927 0.7010 -4.00%
2022-12-15 0 0.750 0.730 0.750 0.720 0.760 410,000 299,000 0.7293 0.722 0.703 0.722 0.693 0.732 425,837 0.7021 -1.32%
2022-12-14 0 0.760 0.750 0.780 0.700 0.780 1,454,000 1,084,580 0.7459 0.732 0.722 0.751 0.674 0.751 1,510,163 0.7182 7.04%
2022-12-13 0 0.710 0.710 0.730 0.670 0.720 744,000 513,420 0.6901 0.684 0.684 0.703 0.645 0.693 772,738 0.6644 2.90%
2022-12-12 0 0.690 0.660 0.690 0.660 0.690 36,000 23,840 0.6622 0.664 0.635 0.664 0.635 0.664 37,391 0.6376 2.99%
2022-12-09 0 0.670 0.670 0.680 0.640 0.670 316,000 210,620 0.6665 0.645 0.645 0.655 0.616 0.645 328,206 0.6417 1.52%
2022-12-08 0 0.660 0.660 0.680 0.630 0.680 523,448 350,057 0.6688 0.635 0.635 0.655 0.607 0.655 543,667 0.6439 4.76%
2022-12-07 0 0.630 0.630 0.640 0.630 0.670 32,000 20,800 0.6500 0.607 0.607 0.616 0.607 0.645 33,236 0.6258 0.00%
2022-12-06 0 0.630 0.630 0.640 0.620 0.640 474,000 302,800 0.6388 0.607 0.607 0.616 0.597 0.616 492,309 0.6151 -1.56%
2022-12-05 0 0.640 0.620 0.640 0.600 0.660 556,472 349,718 0.6285 0.616 0.597 0.616 0.578 0.635 577,967 0.6051 3.23%
2022-12-02 0 0.620 0.590 0.620 0.580 0.620 104,000 63,120 0.6069 0.597 0.568 0.597 0.558 0.597 108,017 0.5844 1.64%
2022-12-01 0 0.610 0.590 0.610 0.590 0.620 68,000 41,320 0.6076 0.587 0.568 0.587 0.568 0.597 70,627 0.5850 1.67%
2022-11-30 0 0.600 0.570 0.600 - - 0 0 - 0.578 0.549 0.578 - - 0 - 0.00%
2022-11-29 0 0.600 0.570 0.610 0.570 0.600 10,000 5,860 0.5860 0.578 0.549 0.587 0.549 0.578 10,386 0.5642 1.69%
2022-11-28 0 0.590 0.580 0.600 0.570 0.610 64,000 37,300 0.5828 0.568 0.558 0.578 0.549 0.587 66,472 0.5611 -1.67%
2022-11-25 0 0.600 0.580 0.610 0.560 0.600 282,000 161,200 0.5716 0.578 0.558 0.587 0.539 0.578 292,893 0.5504 3.45%
2022-11-24 0 0.580 0.580 0.600 0.580 0.580 44,000 25,520 0.5800 0.558 0.558 0.578 0.558 0.558 45,700 0.5584 0.00%
2022-11-23 0 0.580 0.580 0.610 0.580 0.620 46,000 28,160 0.6122 0.558 0.558 0.587 0.558 0.597 47,777 0.5894 -1.69%
2022-11-22 0 0.590 0.590 0.610 0.590 0.590 72,000 42,480 0.5900 0.568 0.568 0.587 0.568 0.568 74,781 0.5681 -1.67%
2022-11-21 0 0.600 0.590 0.600 0.590 0.620 18,000 10,760 0.5978 0.578 0.568 0.578 0.568 0.597 18,695 0.5755 1.69%
2022-11-18 0 0.590 0.590 0.610 0.590 0.600 6,000 3,560 0.5933 0.568 0.568 0.587 0.568 0.578 6,232 0.5713 -3.28%
2022-11-17 0 0.610 0.600 0.610 0.610 0.620 14,000 8,560 0.6114 0.587 0.578 0.587 0.587 0.597 14,541 0.5887 5.17%
2022-11-16 0 0.580 0.580 0.600 0.580 0.600 136,000 80,180 0.5896 0.558 0.558 0.578 0.558 0.578 141,253 0.5676 0.00%
2022-11-15 0 0.580 0.580 0.590 0.580 0.600 84,000 49,320 0.5871 0.558 0.558 0.568 0.558 0.578 87,245 0.5653 0.00%
2022-11-14 0 0.580 0.580 0.590 0.580 0.600 96,000 56,960 0.5933 0.558 0.558 0.568 0.558 0.578 99,708 0.5713 -1.69%
2022-11-11 0 0.590 0.580 0.590 0.560 0.590 252,895 145,843 0.5767 0.568 0.558 0.568 0.539 0.568 262,663 0.5552 7.27%
2022-11-10 0 0.550 0.550 0.570 - - 0 0 - 0.530 0.530 0.549 - - 0 - 0.00%
2022-11-09 0 0.550 0.540 0.580 0.550 0.570 152,000 86,260 0.5675 0.530 0.520 0.558 0.530 0.549 157,871 0.5464 -1.79%
2022-11-08 0 0.560 0.560 0.570 0.550 0.560 40,000 22,200 0.5550 0.539 0.539 0.549 0.530 0.539 41,545 0.5344 1.82%
2022-11-07 0 0.550 0.550 0.570 0.540 0.570 48,000 26,740 0.5571 0.530 0.530 0.549 0.520 0.549 49,854 0.5364 -1.79%
2022-11-04 0 0.560 0.560 0.570 0.530 0.570 490,000 272,303 0.5557 0.539 0.539 0.549 0.510 0.549 508,927 0.5351 5.66%
2022-11-03 0 0.530 0.530 0.550 0.520 0.560 146,000 79,080 0.5416 0.510 0.510 0.530 0.501 0.539 151,639 0.5215 -5.36%
2022-11-02 0 0.560 0.530 0.560 0.530 0.560 52,000 28,770 0.5533 0.539 0.510 0.539 0.510 0.539 54,009 0.5327 1.82%
2022-11-01 0 0.550 0.550 0.560 0.530 0.560 476,895 254,587 0.5338 0.530 0.530 0.539 0.510 0.539 495,316 0.5140 3.77%
2022-10-31 0 0.530 0.530 0.550 0.520 0.550 172,000 92,320 0.5367 0.510 0.510 0.530 0.501 0.530 178,644 0.5168 0.00%
2022-10-28 0 0.530 0.530 0.540 0.530 0.540 132,000 70,140 0.5314 0.510 0.510 0.520 0.510 0.520 137,099 0.5116 0.00%
2022-10-27 0 0.530 0.530 0.550 0.520 0.550 538,000 288,760 0.5367 0.510 0.510 0.530 0.501 0.530 558,781 0.5168 1.92%
2022-10-26 0 0.520 0.510 0.520 0.500 0.540 652,000 338,881 0.5198 0.501 0.491 0.501 0.481 0.520 677,185 0.5004 4.00%
2022-10-25 0 0.500 0.500 0.510 0.500 0.520 76,000 38,420 0.5055 0.481 0.481 0.491 0.481 0.501 78,936 0.4867 -1.96%
2022-10-24 0 0.510 0.510 0.520 0.490 0.520 836,000 422,460 0.5053 0.491 0.491 0.501 0.472 0.501 868,292 0.4865 -3.77%
2022-10-21 0 0.530 0.520 0.530 0.510 0.560 868,000 462,000 0.5323 0.510 0.501 0.510 0.491 0.539 901,528 0.5125 -3.64%
2022-10-20 0 0.550 0.550 0.560 0.550 0.580 508,000 285,440 0.5619 0.530 0.530 0.539 0.530 0.558 527,622 0.5410 -3.51%
2022-10-19 0 0.570 0.570 0.580 0.560 0.680 2,835,204 1,793,658 0.6326 0.549 0.549 0.558 0.539 0.655 2,944,718 0.6091 -12.31%
2022-10-18 0 0.650 0.630 0.650 0.620 0.680 966,000 621,940 0.6438 0.626 0.607 0.626 0.597 0.655 1,003,313 0.6199 4.84%
2022-10-17 0 0.620 0.610 0.620 0.600 0.620 358,000 219,620 0.6135 0.597 0.587 0.597 0.578 0.597 371,828 0.5906 -3.12%
2022-10-14 0 0.640 0.610 0.630 0.610 0.650 446,472 281,093 0.6296 0.616 0.587 0.607 0.587 0.626 463,718 0.6062 3.23%
2022-10-13 0 0.620 0.610 0.620 0.570 0.630 2,025,751 1,241,675 0.6129 0.597 0.587 0.597 0.549 0.607 2,103,999 0.5902 10.71%
2022-10-12 0 0.560 0.560 0.570 0.550 0.570 192,000 108,600 0.5656 0.539 0.539 0.549 0.530 0.549 199,416 0.5446 -1.75%
2022-10-11 0 0.570 0.560 0.580 0.550 0.570 278,000 153,600 0.5525 0.549 0.539 0.558 0.530 0.549 288,738 0.5320 1.79%
2022-10-10 0 0.560 0.560 0.570 0.550 0.570 281,617 158,425 0.5626 0.539 0.539 0.549 0.530 0.549 292,495 0.5416 0.00%
2022-10-07 0 0.560 0.560 0.570 0.560 0.570 98,000 55,520 0.5665 0.539 0.539 0.549 0.539 0.549 101,785 0.5455 -1.75%
2022-10-06 0 0.570 0.570 0.580 0.570 0.590 92,000 53,220 0.5785 0.549 0.549 0.558 0.549 0.568 95,554 0.5570 0.00%
2022-10-05 0 0.570 0.570 0.580 0.550 0.570 364,000 205,220 0.5638 0.549 0.549 0.558 0.530 0.549 378,060 0.5428 5.56%
2022-10-03 0 0.540 0.540 0.560 0.540 0.580 366,000 204,200 0.5579 0.520 0.520 0.539 0.520 0.558 380,137 0.5372 -3.57%
2022-09-30 0 0.560 0.550 0.560 0.540 0.560 130,000 72,240 0.5557 0.539 0.530 0.539 0.520 0.539 135,021 0.5350 0.00%
2022-09-29 0 0.560 0.560 0.570 - - 0 0 - 0.539 0.539 0.549 - - 0 - 0.00%
2022-09-28 0 0.560 0.560 0.570 0.560 0.570 208,000 118,380 0.5691 0.539 0.539 0.549 0.539 0.549 216,034 0.5480 -5.08%
2022-09-27 0 0.590 0.580 0.590 0.570 0.590 172,000 99,940 0.5810 0.568 0.558 0.568 0.549 0.568 178,644 0.5594 0.00%
2022-09-26 0 0.590 0.580 0.590 0.580 0.600 206,000 119,680 0.5810 0.568 0.558 0.568 0.558 0.578 213,957 0.5594 -1.67%
2022-09-23 0 0.600 0.590 0.600 0.580 0.600 154,000 91,640 0.5951 0.578 0.568 0.578 0.558 0.578 159,948 0.5729 1.69%
2022-09-22 0 0.590 0.590 0.600 0.580 0.600 62,000 36,140 0.5829 0.568 0.568 0.578 0.558 0.578 64,395 0.5612 1.72%
2022-09-21 0 0.580 0.580 0.590 0.580 0.600 286,000 168,640 0.5897 0.558 0.558 0.568 0.558 0.578 297,047 0.5677 -1.69%
2022-09-20 0 0.590 0.590 0.600 0.590 0.600 86,000 51,260 0.5960 0.568 0.568 0.578 0.568 0.578 89,322 0.5739 -1.67%
2022-09-19 0 0.600 0.580 0.600 0.580 0.600 290,000 170,840 0.5891 0.578 0.558 0.578 0.558 0.578 301,202 0.5672 1.69%
2022-09-16 0 0.590 0.590 0.600 0.590 0.610 112,000 67,040 0.5986 0.568 0.568 0.578 0.568 0.587 116,326 0.5763 0.00%
2022-09-15 0 0.590 0.590 0.600 0.590 0.610 243,000 145,680 0.5995 0.568 0.568 0.578 0.568 0.587 252,386 0.5772 -1.67%
2022-09-14 0 0.600 0.590 0.600 0.590 0.610 778,000 464,920 0.5976 0.578 0.568 0.578 0.568 0.587 808,052 0.5754 -3.23%
2022-09-13 0 0.620 0.620 0.630 0.610 0.630 98,342 61,178 0.6221 0.597 0.597 0.607 0.587 0.607 102,141 0.5990 -1.59%
2022-09-09 0 0.630 0.620 0.630 0.620 0.640 228,000 143,820 0.6308 0.607 0.597 0.607 0.597 0.616 236,807 0.6073 0.00%
2022-09-08 0 0.630 0.620 0.630 0.600 0.630 380,473 234,939 0.6175 0.607 0.597 0.607 0.578 0.607 395,169 0.5945 1.61%
2022-09-07 0 0.620 0.610 0.620 0.600 0.650 1,298,000 799,760 0.6161 0.597 0.587 0.597 0.578 0.626 1,348,137 0.5932 -6.06%
2022-09-06 0 0.660 0.650 0.660 0.650 0.660 306,342 200,232 0.6536 0.635 0.626 0.635 0.626 0.635 318,175 0.6293 -1.49%
2022-09-05 0 0.670 0.660 0.670 0.660 0.670 118,000 78,860 0.6683 0.645 0.635 0.645 0.635 0.645 122,558 0.6435 -1.47%
2022-09-02 0 0.680 0.670 0.680 0.670 0.680 100,000 67,520 0.6752 0.655 0.645 0.655 0.645 0.655 103,863 0.6501 0.00%
2022-09-01 0 0.680 0.670 0.680 0.670 0.680 224,000 152,940 0.6828 0.655 0.645 0.655 0.645 0.655 232,652 0.6574 -1.45%
2022-08-31 0 0.690 0.670 0.690 0.670 0.690 44,000 29,720 0.6755 0.664 0.645 0.664 0.645 0.664 45,700 0.6503 1.47%
2022-08-30 0 0.680 0.680 0.690 0.680 0.680 160,000 108,800 0.6800 0.655 0.655 0.664 0.655 0.655 166,180 0.6547 -2.86%
2022-08-29 0 0.700 0.680 0.700 0.680 0.700 38,733 26,729 0.6901 0.674 0.655 0.674 0.655 0.674 40,229 0.6644 0.00%
2022-08-26 0 0.700 0.690 0.700 0.670 0.700 107,236 72,963 0.6804 0.674 0.664 0.674 0.645 0.674 111,378 0.6551 0.00%
2022-08-25 0 0.700 0.690 0.700 0.670 0.700 60,000 40,860 0.6810 0.674 0.664 0.674 0.645 0.674 62,318 0.6557 4.48%
2022-08-24 0 0.670 0.670 0.700 0.670 0.700 186,000 126,180 0.6784 0.645 0.645 0.674 0.645 0.674 193,185 0.6532 -2.90%
2022-08-23 0 0.690 0.680 0.690 0.680 0.690 32,000 21,880 0.6838 0.664 0.655 0.664 0.655 0.664 33,236 0.6583 -1.43%
2022-08-22 0 0.700 0.690 0.700 0.680 0.700 166,000 114,560 0.6901 0.674 0.664 0.674 0.655 0.674 172,412 0.6645 2.94%
2022-08-19 0 0.680 0.680 0.700 0.680 0.690 262,000 180,380 0.6885 0.655 0.655 0.674 0.655 0.664 272,120 0.6629 -1.45%
2022-08-18 0 0.690 0.680 0.690 0.680 0.690 72,000 49,600 0.6889 0.664 0.655 0.664 0.655 0.664 74,781 0.6633 -1.43%
2022-08-17 0 0.700 0.690 0.700 0.680 0.700 38,000 26,120 0.6874 0.674 0.664 0.674 0.655 0.674 39,468 0.6618 0.00%
2022-08-16 0 0.700 0.690 0.700 0.680 0.700 214,000 148,380 0.6934 0.674 0.664 0.674 0.655 0.674 222,266 0.6676 0.00%
2022-08-15 0 0.700 0.690 0.700 0.690 0.700 288,000 199,380 0.6923 0.674 0.664 0.674 0.664 0.674 299,124 0.6665 -1.41%
2022-08-12 0 0.710 0.700 0.710 0.700 0.710 142,000 99,740 0.7024 0.684 0.674 0.684 0.674 0.684 147,485 0.6763 0.00%
2022-08-11 0 0.710 0.700 0.710 0.700 0.710 106,000 74,920 0.7068 0.684 0.674 0.684 0.674 0.684 110,094 0.6805 0.00%
2022-08-10 0 0.710 0.700 0.710 0.700 0.720 348,000 244,640 0.7030 0.684 0.674 0.684 0.674 0.693 361,442 0.6768 -2.74%
2022-08-09 0 0.730 0.720 0.730 0.680 0.820 4,512,000 3,462,020 0.7673 0.703 0.693 0.703 0.655 0.790 4,686,283 0.7388 4.29%
2022-08-08 0 0.700 0.690 0.700 - - 0 0 - 0.674 0.664 0.674 - - 0 - 0.00%
2022-08-05 0 0.700 0.690 0.700 0.680 0.700 98,000 67,820 0.6920 0.674 0.664 0.674 0.655 0.674 101,785 0.6663 1.45%
2022-08-04 0 0.690 0.680 0.690 0.690 0.710 248,000 172,320 0.6948 0.664 0.655 0.664 0.664 0.684 257,579 0.6690 -1.43%
2022-08-03 0 0.700 0.690 0.700 0.690 0.710 86,000 60,300 0.7012 0.674 0.664 0.674 0.664 0.684 89,322 0.6751 0.00%
2022-08-02 0 0.700 0.700 0.710 0.690 0.710 366,000 255,800 0.6989 0.674 0.674 0.684 0.664 0.684 380,137 0.6729 -1.41%
2022-08-01 0 0.710 0.710 0.720 0.710 0.730 154,000 110,980 0.7206 0.684 0.684 0.693 0.684 0.703 159,948 0.6938 -2.74%
2022-07-29 0 0.730 0.730 0.740 0.730 0.740 172,000 125,820 0.7315 0.703 0.703 0.712 0.703 0.712 178,644 0.7043 -3.95%
2022-07-28 0 0.760 0.740 0.760 - - 0 0 - 0.732 0.712 0.732 - - 0 - 0.00%
2022-07-27 0 0.760 0.740 0.760 0.740 0.760 18,000 13,500 0.7500 0.732 0.712 0.732 0.712 0.732 18,695 0.7221 0.00%
2022-07-26 0 0.760 0.750 0.760 0.740 0.760 51,236 37,977 0.7412 0.732 0.722 0.732 0.712 0.732 53,215 0.7137 2.70%
2022-07-25 0 0.740 0.740 0.750 0.740 0.760 126,000 94,440 0.7495 0.712 0.712 0.722 0.712 0.732 130,867 0.7216 -1.33%
2022-07-22 0 0.750 0.750 0.760 0.750 0.770 12,000 9,080 0.7567 0.722 0.722 0.732 0.722 0.741 12,464 0.7285 0.00%
2022-07-21 0 0.750 0.750 0.760 0.750 0.770 26,100 19,671 0.7537 0.722 0.722 0.732 0.722 0.741 27,108 0.7256 -1.32%
2022-07-20 0 0.760 0.750 0.760 0.750 0.770 204,000 155,040 0.7600 0.732 0.722 0.732 0.722 0.741 211,880 0.7317 2.70%
2022-07-19 0 0.740 0.740 0.770 0.730 0.760 644,000 486,420 0.7553 0.712 0.712 0.741 0.703 0.732 668,876 0.7272 -1.33%
2022-07-18 0 0.750 0.740 0.750 0.730 0.750 149,236 109,729 0.7353 0.722 0.712 0.722 0.703 0.722 155,000 0.7079 0.00%
2022-07-15 0 0.750 0.740 0.750 0.730 0.750 266,944 196,760 0.7371 0.722 0.712 0.722 0.703 0.722 277,255 0.7097 2.74%
2022-07-14 0 0.730 0.730 0.740 0.730 0.760 82,000 60,260 0.7349 0.703 0.703 0.712 0.703 0.732 85,167 0.7075 -1.35%
2022-07-13 0 0.740 0.730 0.750 0.740 0.760 198,000 149,640 0.7558 0.712 0.703 0.722 0.712 0.732 205,648 0.7277 -1.33%
2022-07-12 0 0.750 0.750 0.760 0.720 0.750 321,236 238,005 0.7409 0.722 0.722 0.732 0.693 0.722 333,644 0.7133 2.74%
2022-07-11 0 0.730 0.730 0.750 0.720 0.750 742,000 543,160 0.7320 0.703 0.703 0.722 0.693 0.722 770,661 0.7048 -1.35%
2022-07-08 0 0.740 0.740 0.750 0.730 0.750 1,118,000 837,900 0.7495 0.712 0.712 0.722 0.703 0.722 1,161,185 0.7216 1.37%
2022-07-07 0 0.730 0.720 0.730 0.720 0.740 76,000 56,020 0.7371 0.703 0.693 0.703 0.693 0.712 78,936 0.7097 -1.35%
2022-07-06 0 0.740 0.730 0.740 0.710 0.740 483,831 349,766 0.7229 0.712 0.703 0.712 0.684 0.712 502,520 0.6960 1.37%
2022-07-05 0 0.730 0.720 0.730 0.710 0.730 430,000 309,480 0.7197 0.703 0.693 0.703 0.684 0.703 446,609 0.6930 1.39%
2022-07-04 0 0.720 0.710 0.720 0.710 0.750 1,134,000 819,610 0.7228 0.693 0.684 0.693 0.684 0.722 1,177,803 0.6959 -4.00%
2022-06-30 0 0.750 0.740 0.750 0.750 0.770 1,258,000 954,540 0.7588 0.722 0.712 0.722 0.722 0.741 1,306,592 0.7306 -1.32%
2022-06-29 0 0.760 0.760 0.770 0.760 0.800 406,000 319,160 0.7861 0.732 0.732 0.741 0.732 0.770 421,682 0.7569 -1.30%
2022-06-28 0 0.770 0.770 0.780 0.740 0.800 399,236 315,717 0.7908 0.741 0.741 0.751 0.712 0.770 414,657 0.7614 1.32%
2022-06-27 0 0.760 0.750 0.760 0.750 0.790 126,000 95,420 0.7573 0.732 0.722 0.732 0.722 0.761 130,867 0.7291 1.33%
2022-06-24 0 0.750 0.750 0.760 0.750 0.770 76,000 57,640 0.7584 0.722 0.722 0.732 0.722 0.741 78,936 0.7302 -1.32%
2022-06-23 0 0.760 0.750 0.760 0.750 0.770 456,000 347,040 0.7611 0.732 0.722 0.732 0.722 0.741 473,614 0.7327 0.00%
2022-06-22 0 0.760 0.750 0.760 0.740 0.760 134,000 101,580 0.7581 0.732 0.722 0.732 0.712 0.732 139,176 0.7299 0.00%
2022-06-21 0 0.760 0.740 0.760 0.730 0.760 196,000 146,040 0.7451 0.732 0.712 0.732 0.703 0.732 203,571 0.7174 2.70%
2022-06-20 0 0.740 0.730 0.740 0.730 0.740 132,000 96,880 0.7339 0.712 0.703 0.712 0.703 0.712 137,099 0.7066 -1.33%
2022-06-17 0 0.750 0.740 0.750 0.710 0.750 805,299 589,863 0.7325 0.722 0.712 0.722 0.684 0.722 836,405 0.7052 2.74%
2022-06-16 0 0.730 0.720 0.740 0.720 0.730 236,000 171,500 0.7267 0.703 0.693 0.712 0.693 0.703 245,116 0.6997 -1.35%
2022-06-15 0 0.740 0.720 0.740 0.730 0.740 114,000 83,860 0.7356 0.712 0.693 0.712 0.703 0.712 118,403 0.7083 0.00%
2022-06-14 0 0.740 0.730 0.740 0.730 0.750 294,000 215,260 0.7322 0.712 0.703 0.712 0.703 0.722 305,356 0.7049 0.00%
2022-06-13 0 0.740 0.730 0.740 0.730 0.750 322,000 236,320 0.7339 0.712 0.703 0.712 0.703 0.722 334,438 0.7066 -1.33%
2022-06-10 0 0.750 0.750 0.760 0.730 0.750 738,000 549,540 0.7446 0.722 0.722 0.732 0.703 0.722 766,506 0.7169 0.00%
2022-06-09 0 0.750 0.740 0.750 0.740 0.750 242,000 180,900 0.7475 0.722 0.712 0.722 0.712 0.722 251,348 0.7197 0.00%
2022-06-08 0 0.750 0.740 0.750 0.730 0.750 1,486,000 1,092,920 0.7355 0.722 0.712 0.722 0.703 0.722 1,543,399 0.7081 0.00%
2022-06-07 0 0.750 0.750 0.760 0.750 0.760 269,447 203,412 0.7549 0.722 0.722 0.732 0.722 0.732 279,855 0.7268 -1.32%
2022-06-06 0 0.760 0.750 0.760 0.750 0.760 236,895 178,275 0.7525 0.732 0.722 0.732 0.722 0.732 246,045 0.7246 1.33%
2022-06-02 0 0.750 0.750 0.760 0.730 0.810 5,698,000 4,386,900 0.7699 0.722 0.722 0.732 0.703 0.780 5,918,094 0.7413 -2.60%
2022-06-01 0 0.770 0.760 0.770 0.760 0.800 1,090,000 839,440 0.7701 0.741 0.732 0.741 0.732 0.770 1,132,103 0.7415 -2.53%
2022-05-31 0 0.790 0.780 0.790 0.770 0.800 249,025 196,617 0.7895 0.761 0.751 0.761 0.741 0.770 258,644 0.7602 0.00%
2022-05-30 0 0.790 0.770 0.790 0.770 0.800 676,000 529,540 0.7833 0.761 0.741 0.761 0.741 0.770 702,112 0.7542 -1.25%
2022-05-27 0 0.800 0.780 0.800 0.770 0.800 601,158 469,516 0.7810 0.770 0.751 0.770 0.741 0.770 624,379 0.7520 2.56%
2022-05-26 0 0.780 0.770 0.780 0.770 0.780 336,000 261,020 0.7768 0.751 0.741 0.751 0.741 0.751 348,979 0.7480 0.00%
2022-05-25 0 0.780 0.770 0.780 0.760 0.780 637,447 495,425 0.7772 0.751 0.741 0.751 0.732 0.751 662,069 0.7483 0.00%
2022-05-24 0 0.780 0.770 0.780 0.760 0.810 840,000 661,680 0.7877 0.751 0.741 0.751 0.732 0.780 872,446 0.7584 -2.50%
2022-05-23 0 0.800 0.800 0.810 0.800 0.820 680,000 545,900 0.8028 0.770 0.770 0.780 0.770 0.790 706,266 0.7729 -1.23%
2022-05-20 0 0.810 0.800 0.820 0.800 0.810 802,000 648,180 0.8082 0.780 0.770 0.790 0.770 0.780 832,979 0.7781 1.25%
2022-05-19 0 0.800 0.800 0.810 0.800 0.830 1,098,000 890,100 0.8107 0.770 0.770 0.780 0.770 0.799 1,140,412 0.7805 -4.76%
2022-05-18 0 0.840 0.830 0.840 0.830 0.850 216,000 181,340 0.8395 0.809 0.799 0.809 0.799 0.818 224,343 0.8083 -3.45%
2022-05-17 0 0.870 0.840 0.870 0.830 0.870 238,015 201,152 0.8451 0.838 0.809 0.838 0.799 0.838 247,209 0.8137 3.57%
2022-05-16 0 0.840 0.830 0.850 0.830 0.840 72,000 59,920 0.8322 0.809 0.799 0.818 0.799 0.809 74,781 0.8013 0.00%
2022-05-13 0 0.840 0.820 0.840 0.820 0.840 40,000 33,080 0.8270 0.809 0.790 0.809 0.790 0.809 41,545 0.7962 1.20%
2022-05-12 0 0.830 0.830 0.840 0.830 0.850 52,000 43,540 0.8373 0.799 0.799 0.809 0.799 0.818 54,009 0.8062 -2.35%
2022-05-11 0 0.850 0.840 0.850 0.840 0.860 528,000 448,820 0.8500 0.818 0.809 0.818 0.809 0.828 548,395 0.8184 0.00%
2022-05-10 0 0.850 0.850 0.870 0.810 0.850 414,842 343,036 0.8269 0.818 0.818 0.838 0.780 0.818 430,866 0.7962 1.19%
2022-05-06 0 0.840 0.820 0.850 0.840 0.840 2,000 1,680 0.8400 0.809 0.790 0.818 0.809 0.809 2,077 0.8088 -1.18%
2022-05-05 0 0.850 0.850 0.860 0.830 0.850 234,000 196,460 0.8396 0.818 0.818 0.828 0.799 0.818 243,039 0.8083 1.19%
2022-05-04 0 0.840 0.820 0.840 0.820 0.850 236,000 197,260 0.8358 0.809 0.790 0.809 0.790 0.818 245,116 0.8048 -1.18%
2022-05-03 0 0.850 0.840 0.850 0.820 0.850 54,826 45,432 0.8287 0.818 0.809 0.818 0.790 0.818 56,944 0.7978 2.41%
2022-04-29 0 0.830 0.820 0.850 0.820 0.860 192,000 160,540 0.8361 0.799 0.790 0.818 0.790 0.828 199,416 0.8050 0.00%
2022-04-28 0 0.830 0.830 0.850 0.830 0.870 170,000 143,160 0.8421 0.799 0.799 0.818 0.799 0.838 176,567 0.8108 -1.19%
2022-04-27 0 0.840 0.840 0.850 0.800 0.850 436,000 361,500 0.8291 0.809 0.809 0.818 0.770 0.818 452,841 0.7983 0.00%
2022-04-26 0 0.840 0.840 0.890 0.840 0.850 174,000 146,480 0.8418 0.809 0.809 0.857 0.809 0.818 180,721 0.8105 0.00%
2022-04-25 0 0.840 0.840 0.850 0.830 0.880 370,000 315,640 0.8531 0.809 0.809 0.818 0.799 0.847 384,292 0.8214 -4.55%
2022-04-22 0 0.880 0.880 0.900 0.880 0.900 224,000 197,440 0.8814 0.847 0.847 0.867 0.847 0.867 232,652 0.8486 -2.22%
2022-04-21 0 0.900 0.880 0.900 0.880 0.940 360,000 322,400 0.8956 0.867 0.847 0.867 0.847 0.905 373,906 0.8622 -2.17%
2022-04-20 0 0.920 0.900 0.920 0.880 0.950 584,000 539,100 0.9231 0.886 0.867 0.886 0.847 0.915 606,558 0.8888 3.37%
2022-04-19 0 0.890 0.890 0.910 0.880 0.910 996,000 890,700 0.8943 0.857 0.857 0.876 0.847 0.876 1,034,472 0.8610 3.49%
2022-04-14 0 0.860 0.860 0.870 0.850 0.870 607,448 523,007 0.8610 0.828 0.828 0.838 0.818 0.838 630,912 0.8290 0.00%
2022-04-13 0 0.860 0.850 0.870 0.840 0.860 310,895 262,376 0.8439 0.828 0.818 0.838 0.809 0.828 322,904 0.8126 2.38%
2022-04-12 0 0.840 0.840 0.850 0.840 0.860 134,000 114,080 0.8513 0.809 0.809 0.818 0.809 0.828 139,176 0.8197 -2.33%
2022-04-11 0 0.860 0.850 0.860 0.850 0.870 60,342 51,977 0.8614 0.828 0.818 0.828 0.818 0.838 62,673 0.8293 -1.15%
2022-04-08 0 0.870 0.850 0.870 0.850 0.870 152,000 130,360 0.8576 0.838 0.818 0.838 0.818 0.838 157,871 0.8257 0.00%
2022-04-07 0 0.870 0.860 0.870 0.840 0.870 372,000 317,580 0.8537 0.838 0.828 0.838 0.809 0.838 386,369 0.8220 0.00%
2022-04-06 0 0.870 0.850 0.870 0.850 0.870 380,000 326,360 0.8588 0.838 0.818 0.838 0.818 0.838 394,678 0.8269 3.57%
2022-04-04 0 0.840 0.840 0.860 0.830 0.880 1,256,000 1,067,980 0.8503 0.809 0.809 0.828 0.799 0.847 1,304,515 0.8187 1.20%
2022-04-01 0 0.830 0.810 0.850 0.810 0.840 935,709 775,127 0.8284 0.799 0.780 0.818 0.780 0.809 971,852 0.7976 -1.19%
2022-03-31 0 0.840 0.830 0.840 0.830 0.890 3,202,000 2,701,880 0.8438 0.809 0.799 0.809 0.799 0.857 3,325,682 0.8124 -7.69%
2022-03-30 0 0.910 0.910 0.920 0.890 0.930 44,000 39,620 0.9005 0.876 0.876 0.886 0.857 0.895 45,700 0.8670 0.00%
2022-03-29 0 0.910 0.900 0.910 0.910 0.930 78,000 71,440 0.9159 0.876 0.867 0.876 0.876 0.895 81,013 0.8818 -1.09%
2022-03-28 0 0.920 0.910 0.920 0.890 0.920 164,000 147,020 0.8965 0.886 0.876 0.886 0.857 0.886 170,335 0.8631 1.10%
2022-03-25 0 0.910 0.900 0.910 0.890 0.920 164,000 148,880 0.9078 0.876 0.867 0.876 0.857 0.886 170,335 0.8740 -1.09%
2022-03-24 0 0.920 0.910 0.930 0.900 0.930 170,000 155,740 0.9161 0.886 0.876 0.895 0.867 0.895 176,567 0.8820 -1.08%
2022-03-23 0 0.930 0.920 0.930 0.920 0.930 98,000 90,440 0.9229 0.895 0.886 0.895 0.886 0.895 101,785 0.8885 1.09%
2022-03-22 0 0.920 0.910 0.930 0.890 0.930 488,000 449,900 0.9219 0.886 0.876 0.895 0.857 0.895 506,850 0.8876 -1.08%
2022-03-21 0 0.930 0.920 0.930 0.900 0.940 407,447 379,093 0.9304 0.895 0.886 0.895 0.867 0.905 423,185 0.8958 4.49%
2022-03-18 0 0.890 0.870 0.890 0.870 0.910 228,000 203,600 0.8930 0.857 0.838 0.857 0.838 0.876 236,807 0.8598 0.00%
2022-03-17 0 0.890 0.880 0.910 0.850 0.900 262,000 232,400 0.8870 0.857 0.847 0.876 0.818 0.867 272,120 0.8540 4.71%
2022-03-16 0 0.850 0.830 0.850 0.820 0.860 324,342 270,430 0.8338 0.818 0.799 0.818 0.790 0.828 336,870 0.8028 3.66%
2022-03-15 0 0.820 0.800 0.820 0.790 0.870 924,361 753,597 0.8153 0.790 0.770 0.790 0.761 0.838 960,066 0.7849 -5.75%
2022-03-14 0 0.870 0.860 0.870 0.840 0.870 396,000 335,240 0.8466 0.838 0.828 0.838 0.809 0.838 411,296 0.8151 -1.14%
2022-03-11 0 0.880 0.870 0.880 0.830 0.880 632,000 538,520 0.8521 0.847 0.838 0.847 0.799 0.847 656,412 0.8204 -1.12%
2022-03-10 0 0.890 0.890 0.900 0.860 0.920 498,000 433,120 0.8697 0.857 0.857 0.867 0.828 0.886 517,236 0.8374 -1.11%
2022-03-09 0 0.900 0.890 0.910 0.900 0.920 44,000 39,640 0.9009 0.867 0.857 0.876 0.867 0.886 45,700 0.8674 0.00%
2022-03-08 0 0.900 0.890 0.910 0.880 0.980 364,000 321,260 0.8826 0.867 0.857 0.876 0.847 0.944 378,060 0.8498 2.27%
2022-03-07 0 0.880 0.880 0.890 0.880 0.900 528,000 472,240 0.8944 0.847 0.847 0.857 0.847 0.867 548,395 0.8611 -4.35%
2022-03-04 0 0.920 0.910 0.920 0.900 0.920 70,000 63,820 0.9117 0.886 0.876 0.886 0.867 0.886 72,704 0.8778 -2.13%
2022-03-03 0 0.940 0.920 0.940 0.900 0.940 464,552 427,965 0.9212 0.905 0.886 0.905 0.867 0.905 482,496 0.8870 2.17%
2022-03-02 0 0.920 0.910 0.950 0.910 0.950 67,869 62,951 0.9275 0.886 0.876 0.915 0.876 0.915 70,491 0.8930 -1.08%
2022-03-01 0 0.930 0.920 0.960 0.920 0.980 840,000 790,360 0.9409 0.895 0.886 0.924 0.886 0.944 872,446 0.9059 -5.10%
2022-02-28 0 0.980 0.960 0.980 0.950 0.980 210,000 201,960 0.9617 0.944 0.924 0.944 0.915 0.944 218,112 0.9259 1.03%
2022-02-25 0 0.970 0.960 0.970 0.960 0.980 191,236 183,829 0.9613 0.934 0.924 0.934 0.924 0.944 198,623 0.9255 1.04%
2022-02-24 0 0.960 0.960 0.980 0.960 1.020 1,066,000 1,068,820 1.0026 0.924 0.924 0.944 0.924 0.982 1,107,176 0.9654 -3.03%
2022-02-23 0 0.990 0.980 0.990 0.970 1.030 984,000 988,760 1.0048 0.953 0.944 0.953 0.934 0.992 1,022,009 0.9675 3.13%
2022-02-22 0 0.960 0.950 0.960 0.940 0.960 284,342 269,031 0.9462 0.924 0.915 0.924 0.905 0.924 295,325 0.9110 -1.03%
2022-02-21 0 0.970 0.960 0.970 0.970 0.990 16,553 15,996 0.9664 0.934 0.924 0.934 0.934 0.953 17,192 0.9304 -1.02%
2022-02-18 0 0.980 0.970 0.980 0.970 1.000 92,000 89,740 0.9754 0.944 0.934 0.944 0.934 0.963 95,554 0.9392 0.00%
2022-02-17 0 0.980 0.970 1.000 0.970 1.050 2,052,684 2,054,323 1.0008 0.944 0.934 0.963 0.934 1.011 2,131,972 0.9636 3.16%
2022-02-16 0 0.950 0.970 0.980 0.950 0.980 200,472 191,924 0.9574 0.915 0.934 0.944 0.915 0.944 208,216 0.9218 1.06%
2022-02-15 0 0.940 0.930 0.940 0.910 0.940 312,000 289,980 0.9294 0.905 0.895 0.905 0.876 0.905 324,052 0.8949 0.00%
2022-02-14 0 0.940 0.930 0.940 0.920 0.960 138,000 128,620 0.9320 0.905 0.895 0.905 0.886 0.924 143,330 0.8974 -2.08%
2022-02-11 0 0.960 0.940 0.960 0.950 0.960 92,000 87,500 0.9511 0.924 0.905 0.924 0.915 0.924 95,554 0.9157 0.00%
2022-02-10 0 0.960 0.950 0.960 0.950 0.960 92,000 88,220 0.9589 0.924 0.915 0.924 0.915 0.924 95,554 0.9233 0.00%
2022-02-09 0 0.960 0.950 0.960 0.950 0.970 160,000 153,400 0.9588 0.924 0.915 0.924 0.915 0.934 166,180 0.9231 3.23%
2022-02-08 0 0.930 0.930 0.960 0.930 0.960 38,000 35,580 0.9363 0.895 0.895 0.924 0.895 0.924 39,468 0.9015 -1.06%
2022-02-07 0 0.940 0.940 0.960 0.930 0.960 136,000 128,240 0.9429 0.905 0.905 0.924 0.895 0.924 141,253 0.9079 0.00%
2022-02-04 0 0.940 0.940 0.950 0.930 0.960 120,000 113,460 0.9455 0.905 0.905 0.915 0.895 0.924 124,635 0.9103 1.08%
2022-01-31 0 0.930 0.920 0.930 0.930 0.970 294,000 277,180 0.9428 0.895 0.886 0.895 0.895 0.934 305,356 0.9077 -3.12%
2022-01-28 0 0.960 0.950 0.960 0.940 0.960 152,000 145,300 0.9559 0.924 0.915 0.924 0.905 0.924 157,871 0.9204 -2.04%
2022-01-27 0 0.980 0.960 0.980 0.960 0.980 80,000 77,540 0.9693 0.944 0.924 0.944 0.924 0.944 83,090 0.9332 -1.01%
2022-01-26 0 0.990 0.960 0.990 0.960 0.990 278,000 270,660 0.9736 0.953 0.924 0.953 0.924 0.953 288,738 0.9374 2.06%
2022-01-25 0 0.970 0.950 0.970 0.950 0.970 616,000 588,040 0.9546 0.934 0.915 0.934 0.915 0.934 639,794 0.9191 1.04%
2022-01-24 0 0.960 0.960 0.970 0.960 0.990 92,000 90,180 0.9802 0.924 0.924 0.934 0.924 0.953 95,554 0.9438 -3.03%
2022-01-21 0 0.990 0.960 1.000 0.920 0.990 900,000 855,440 0.9505 0.953 0.924 0.963 0.886 0.953 934,764 0.9151 7.61%
2022-01-20 0 0.920 0.910 0.930 0.900 0.960 1,024,000 944,180 0.9221 0.886 0.876 0.895 0.867 0.924 1,063,554 0.8878 -4.17%
2022-01-19 0 0.960 0.950 0.970 0.920 0.970 377,236 354,540 0.9398 0.924 0.915 0.934 0.886 0.934 391,807 0.9049 0.00%
2022-01-18 0 0.960 0.950 0.970 0.950 0.980 420,000 402,880 0.9592 0.924 0.915 0.934 0.915 0.944 436,223 0.9236 -2.04%
2022-01-17 0 0.980 0.970 0.980 0.970 0.990 358,000 348,760 0.9742 0.944 0.934 0.944 0.934 0.953 371,828 0.9380 2.08%
2022-01-14 0 0.960 0.960 0.970 0.940 0.980 357,025 343,643 0.9625 0.924 0.924 0.934 0.905 0.944 370,816 0.9267 -4.00%
2022-01-13 0 1.000 1.000 1.010 0.990 1.010 50,000 50,000 1.0000 0.963 0.963 0.972 0.953 0.972 51,931 0.9628 -0.99%
2022-01-12 0 1.010 1.000 1.010 0.980 1.030 201,789 204,177 1.0118 0.972 0.963 0.972 0.944 0.992 209,583 0.9742 -0.98%
2022-01-11 0 1.020 1.000 1.020 1.000 1.020 206,000 206,520 1.0025 0.982 0.963 0.982 0.963 0.982 213,957 0.9652 -1.92%
2022-01-10 0 1.040 1.010 1.050 0.970 1.050 914,000 934,140 1.0220 1.001 0.972 1.011 0.934 1.011 949,305 0.9840 4.00%
2022-01-07 0 1.000 1.000 1.010 0.960 1.010 1,506,000 1,499,600 0.9958 0.963 0.963 0.972 0.924 0.972 1,564,172 0.9587 5.26%
2022-01-06 0 0.950 0.950 0.960 0.930 0.960 162,000 151,540 0.9354 0.915 0.915 0.924 0.895 0.924 168,258 0.9006 2.15%
2022-01-05 0 0.930 0.930 0.960 0.930 0.990 110,000 106,020 0.9638 0.895 0.895 0.924 0.895 0.953 114,249 0.9280 -6.06%
2022-01-04 0 0.990 0.960 0.990 0.870 1.000 2,044,000 1,893,480 0.9264 0.953 0.924 0.953 0.838 0.963 2,122,953 0.8919 7.61%
2022-01-03 0 0.920 0.920 0.930 0.920 0.940 188,000 174,420 0.9278 0.886 0.886 0.895 0.886 0.905 195,262 0.8933 -2.13%
2021-12-31 0 0.940 0.940 0.970 0.940 0.980 198,000 189,480 0.9570 0.905 0.905 0.934 0.905 0.944 205,648 0.9214 -2.08%
2021-12-30 0 0.960 0.960 0.970 0.950 0.960 100,000 95,500 0.9550 0.924 0.924 0.934 0.915 0.924 103,863 0.9195 1.05%
2021-12-29 0 0.950 0.940 0.950 0.950 0.990 959,027 919,465 0.9587 0.915 0.905 0.915 0.915 0.953 996,071 0.9231 -4.04%
2021-12-28 0 0.990 0.980 0.990 0.980 1.000 516,000 512,280 0.9928 0.953 0.944 0.953 0.944 0.963 535,931 0.9559 1.02%
2021-12-24 0 0.980 0.980 1.030 0.970 0.980 183,709 179,843 0.9790 0.944 0.944 0.992 0.934 0.944 190,805 0.9425 -2.00%
2021-12-23 0 1.000 0.990 1.010 0.980 1.020 708,815 703,536 0.9926 0.963 0.953 0.972 0.944 0.982 736,194 0.9556 -2.91%
2021-12-22 0 1.030 1.000 1.040 1.020 1.050 136,000 140,820 1.0354 0.992 0.963 1.001 0.982 1.011 141,253 0.9969 -1.90%
2021-12-21 0 1.050 1.000 1.050 0.990 1.030 100,000 101,420 1.0142 1.011 0.963 1.011 0.953 0.992 103,863 0.9765 5.00%
2021-12-20 0 1.000 0.990 1.000 0.990 1.060 230,000 231,160 1.0050 0.963 0.953 0.963 0.953 1.021 238,884 0.9677 0.00%
2021-12-17 0 1.000 1.000 1.050 1.000 1.040 82,000 83,540 1.0188 0.963 0.963 1.011 0.963 1.001 85,167 0.9809 -4.76%
2021-12-16 0 1.050 1.030 1.080 1.030 1.050 52,000 53,900 1.0365 1.011 0.992 1.040 0.992 1.011 54,009 0.9980 0.00%
2021-12-15 0 1.050 1.030 1.050 1.030 1.060 490,000 506,260 1.0332 1.011 0.992 1.011 0.992 1.021 508,927 0.9948 -0.94%
2021-12-14 0 1.060 1.060 1.080 1.050 1.080 274,000 290,880 1.0616 1.021 1.021 1.040 1.011 1.040 284,584 1.0221 0.00%
2021-12-13 0 1.060 1.050 1.070 1.060 1.110 410,000 442,220 1.0786 1.021 1.011 1.030 1.021 1.069 425,837 1.0385 0.95%
2021-12-10 0 1.050 1.050 1.060 1.050 1.120 420,000 443,440 1.0558 1.011 1.011 1.021 1.011 1.078 436,223 1.0165 -4.55%
2021-12-09 0 1.100 1.080 1.100 1.070 1.110 206,000 224,500 1.0898 1.059 1.040 1.059 1.030 1.069 213,957 1.0493 2.80%
2021-12-08 0 1.070 1.070 1.080 1.060 1.090 244,000 260,400 1.0672 1.030 1.030 1.040 1.021 1.049 253,425 1.0275 -1.83%
2021-12-07 0 1.090 1.090 1.100 1.050 1.100 442,201 471,609 1.0665 1.049 1.049 1.059 1.011 1.059 459,282 1.0268 3.81%
2021-12-06 0 1.050 1.030 1.050 1.040 1.090 432,895 456,901 1.0555 1.011 0.992 1.011 1.001 1.049 449,616 1.0162 -2.78%
2021-12-03 0 1.080 1.080 1.110 1.060 1.100 112,000 119,960 1.0711 1.040 1.040 1.069 1.021 1.059 116,326 1.0312 0.00%
2021-12-02 0 1.080 1.070 1.090 1.070 1.090 246,000 265,780 1.0804 1.040 1.030 1.049 1.030 1.049 255,502 1.0402 -1.82%
2021-12-01 0 1.100 1.080 1.100 1.080 1.100 208,800 229,236 1.0979 1.059 1.040 1.059 1.040 1.059 216,865 1.0570 -1.79%
2021-11-30 0 1.120 1.100 1.120 1.090 1.140 298,000 332,880 1.1170 1.078 1.059 1.078 1.049 1.098 309,511 1.0755 -1.75%
2021-11-29 0 1.140 1.140 1.160 1.130 1.150 106,800 121,740 1.1399 1.098 1.098 1.117 1.088 1.107 110,925 1.0975 -0.87%
2021-11-26 0 1.150 1.150 1.180 1.140 1.220 206,800 238,548 1.1535 1.107 1.107 1.136 1.098 1.175 214,788 1.1106 -2.54%
2021-11-25 0 1.180 1.170 1.180 1.130 1.180 256,800 293,848 1.1443 1.136 1.126 1.136 1.088 1.136 266,719 1.1017 -0.84%
2021-11-24 0 1.190 1.170 1.190 1.170 1.200 128,800 152,672 1.1853 1.146 1.126 1.146 1.126 1.155 133,775 1.1413 -0.83%
2021-11-23 0 1.200 1.170 1.200 1.170 1.250 196,000 232,820 1.1879 1.155 1.126 1.155 1.126 1.204 203,571 1.1437 -2.44%
2021-11-22 0 1.230 1.200 1.230 1.200 1.240 1,182,000 1,449,380 1.2262 1.184 1.155 1.184 1.155 1.194 1,227,657 1.1806 5.13%
2021-11-19 0 1.170 1.170 1.200 1.170 1.240 300,000 355,120 1.1837 1.126 1.126 1.155 1.126 1.194 311,588 1.1397 0.00%
2021-11-18 0 1.170 1.170 1.190 1.170 1.250 100,472 118,462 1.1791 1.126 1.126 1.146 1.126 1.204 104,353 1.1352 -0.85%
2021-11-17 0 1.180 1.180 1.200 1.130 1.190 344,000 402,820 1.1710 1.136 1.136 1.155 1.088 1.146 357,288 1.1274 4.42%
2021-11-16 0 1.130 1.090 1.150 1.130 1.170 484,000 556,980 1.1508 1.088 1.049 1.107 1.088 1.126 502,695 1.1080 -1.74%
2021-11-15 0 1.150 1.110 1.170 1.110 1.150 27,789 31,374 1.1290 1.107 1.069 1.126 1.069 1.107 28,862 1.0870 0.88%
2021-11-12 0 1.140 1.140 1.170 1.130 1.160 108,000 123,380 1.1424 1.098 1.098 1.126 1.088 1.117 112,172 1.0999 -1.72%
2021-11-11 0 1.160 1.160 1.170 1.130 1.170 114,000 132,120 1.1589 1.117 1.117 1.126 1.088 1.126 118,403 1.1158 2.65%
2021-11-10 0 1.130 1.100 1.150 1.110 1.150 170,000 191,700 1.1276 1.088 1.059 1.107 1.069 1.107 176,567 1.0857 0.89%
2021-11-09 0 1.120 1.090 1.140 1.090 1.130 20,342 22,302 1.0964 1.078 1.049 1.098 1.049 1.088 21,128 1.0556 -2.61%
2021-11-08 0 1.150 1.140 1.150 1.080 1.160 524,000 587,820 1.1218 1.107 1.098 1.107 1.040 1.117 544,240 1.0801 6.48%
2021-11-05 0 1.080 1.070 1.100 1.080 1.090 74,000 80,120 1.0827 1.040 1.030 1.059 1.040 1.049 76,858 1.0424 -3.57%
2021-11-04 0 1.120 1.100 1.130 1.100 1.130 243,025 271,976 1.1191 1.078 1.059 1.088 1.059 1.088 252,412 1.0775 0.90%
2021-11-03 0 1.110 1.090 1.110 1.070 1.120 82,342 88,799 1.0784 1.069 1.049 1.069 1.030 1.078 85,523 1.0383 3.74%
2021-11-02 0 1.070 1.060 1.070 1.070 1.120 466,000 510,020 1.0945 1.030 1.021 1.030 1.030 1.078 484,000 1.0538 -1.83%
2021-11-01 0 1.090 1.090 1.110 1.060 1.130 922,000 1,000,000 1.0846 1.049 1.049 1.069 1.021 1.088 957,614 1.0443 -3.54%
2021-10-29 0 1.130 1.130 1.170 1.110 1.170 446,000 509,180 1.1417 1.088 1.088 1.126 1.069 1.126 463,227 1.0992 -2.59%
2021-10-28 0 1.160 1.160 1.170 1.150 1.180 250,000 290,120 1.1605 1.117 1.117 1.126 1.107 1.136 259,657 1.1173 -3.33%
2021-10-27 0 1.200 1.200 1.240 1.200 1.220 98,000 118,280 1.2069 1.155 1.155 1.194 1.155 1.175 101,785 1.1621 -4.00%
2021-10-26 0 1.250 1.230 1.270 1.230 1.250 18,000 22,340 1.2411 1.204 1.184 1.223 1.184 1.204 18,695 1.1950 -0.79%
2021-10-25 0 1.260 1.250 1.290 1.260 1.280 188,000 240,200 1.2777 1.213 1.204 1.242 1.213 1.232 195,262 1.2301 -1.56%
2021-10-22 0 1.280 1.260 1.280 1.250 1.280 88,000 110,580 1.2566 1.232 1.213 1.232 1.204 1.232 91,399 1.2099 2.40%
2021-10-21 0 1.250 1.250 1.280 1.250 1.290 360,000 458,940 1.2748 1.204 1.204 1.232 1.204 1.242 373,906 1.2274 -1.57%
2021-10-20 0 1.270 1.250 1.270 1.240 1.270 90,000 112,940 1.2549 1.223 1.204 1.223 1.194 1.223 93,476 1.2082 1.60%
2021-10-19 0 1.250 1.250 1.260 1.220 1.260 604,000 749,520 1.2409 1.204 1.204 1.213 1.175 1.213 627,330 1.1948 5.93%
2021-10-18 0 1.180 1.190 1.220 1.170 1.270 386,000 474,320 1.2288 1.136 1.146 1.175 1.126 1.223 400,910 1.1831 -5.60%
2021-10-15 0 1.250 1.230 1.250 1.200 1.250 380,000 467,740 1.2309 1.204 1.184 1.204 1.155 1.204 394,678 1.1851 0.81%
2021-10-12 0 1.240 1.190 1.240 1.180 1.240 518,000 616,660 1.1905 1.194 1.146 1.194 1.136 1.194 538,009 1.1462 3.33%
2021-10-11 0 1.200 1.190 1.200 1.140 1.200 378,000 446,220 1.1805 1.155 1.146 1.155 1.098 1.155 392,601 1.1366 1.69%
2021-10-08 0 1.180 1.160 1.180 1.160 1.220 316,000 377,120 1.1934 1.136 1.117 1.136 1.117 1.175 328,206 1.1490 0.00%
2021-10-07 0 1.180 1.180 1.210 1.130 1.210 608,000 709,520 1.1670 1.136 1.136 1.165 1.088 1.165 631,485 1.1236 6.31%
2021-10-06 0 1.110 1.110 1.140 1.110 1.160 600,287 673,347 1.1217 1.069 1.069 1.098 1.069 1.117 623,474 1.0800 -1.77%
2021-10-05 0 1.130 1.130 1.180 1.110 1.190 1,032,000 1,177,620 1.1411 1.088 1.088 1.136 1.069 1.146 1,071,863 1.0987 -0.88%
2021-10-04 0 1.140 1.140 1.160 1.130 1.220 578,000 683,160 1.1819 1.098 1.098 1.117 1.088 1.175 600,326 1.1380 -4.20%
2021-09-30 0 1.190 1.190 1.240 1.180 1.250 418,000 501,360 1.1994 1.146 1.146 1.194 1.136 1.204 434,146 1.1548 -4.03%
2021-09-29 0 1.240 1.220 1.240 1.200 1.250 264,000 321,980 1.2196 1.194 1.175 1.194 1.155 1.204 274,197 1.1743 0.00%
2021-09-28 0 1.240 1.230 1.250 1.230 1.240 58,000 71,540 1.2334 1.194 1.184 1.204 1.184 1.194 60,240 1.1876 0.81%
2021-09-27 0 1.230 1.180 1.230 1.170 1.270 408,000 506,160 1.2406 1.184 1.136 1.184 1.126 1.223 423,760 1.1945 -0.81%
2021-09-24 0 1.240 1.220 1.240 1.220 1.280 376,000 466,680 1.2412 1.194 1.175 1.194 1.175 1.232 390,524 1.1950 0.00%
2021-09-23 0 1.240 1.220 1.240 1.200 1.300 770,000 955,680 1.2411 1.194 1.175 1.194 1.155 1.252 799,742 1.1950 5.08%
2021-09-21 0 1.180 1.180 1.230 1.160 1.270 813,237 989,639 1.2169 1.136 1.136 1.184 1.117 1.223 844,650 1.1717 -4.84%
2021-09-20 0 1.240 1.210 1.240 1.170 1.390 2,412,000 3,038,060 1.2596 1.194 1.165 1.194 1.126 1.338 2,505,167 1.2127 -10.14%
2021-09-17 0 1.380 1.380 1.390 1.370 1.400 876,000 1,209,320 1.3805 1.329 1.329 1.338 1.319 1.348 909,837 1.3292 -0.72%
2021-09-16 0 1.390 1.380 1.390 1.370 1.470 1,838,580 2,609,428 1.4193 1.338 1.329 1.338 1.319 1.415 1,909,598 1.3665 -0.71%
2021-09-15 0 1.400 1.390 1.400 1.380 1.460 1,354,000 1,922,300 1.4197 1.348 1.338 1.348 1.329 1.406 1,406,300 1.3669 -4.76%
2021-09-14 0 1.470 1.450 1.470 1.450 1.500 653,779 957,326 1.4643 1.415 1.396 1.415 1.396 1.444 679,032 1.4098 0.68%
2021-09-13 0 1.460 1.450 1.460 1.440 1.470 634,895 922,773 1.4534 1.406 1.396 1.406 1.386 1.415 659,419 1.3994 -0.68%
2021-09-10 0 1.470 1.460 1.470 1.450 1.500 434,000 637,440 1.4688 1.415 1.406 1.415 1.396 1.444 450,764 1.4141 1.38%
2021-09-09 0 1.450 1.440 1.450 1.410 1.580 1,094,000 1,589,280 1.4527 1.396 1.386 1.396 1.358 1.521 1,136,258 1.3987 -4.61%
2021-09-08 0 1.520 1.510 1.520 1.500 1.600 794,000 1,225,580 1.5436 1.463 1.454 1.463 1.444 1.540 824,670 1.4861 -3.80%
2021-09-07 0 1.580 1.560 1.580 1.480 1.580 2,574,049 3,963,991 1.5400 1.521 1.502 1.521 1.425 1.521 2,673,476 1.4827 6.76%
2021-09-06 0 1.480 1.470 1.480 1.410 1.480 3,156,000 4,526,840 1.4344 1.425 1.415 1.425 1.358 1.425 3,277,906 1.3810 4.96%
2021-09-03 0 1.410 1.410 1.420 1.380 1.420 1,708,181 2,389,840 1.3991 1.358 1.358 1.367 1.329 1.367 1,774,162 1.3470 0.71%
2021-09-02 0 1.400 1.400 1.410 1.370 1.410 1,131,075 1,567,651 1.3860 1.348 1.348 1.358 1.319 1.358 1,174,765 1.3344 1.45%
2021-09-01 0 1.380 1.370 1.380 1.350 1.400 250,000 341,060 1.3642 1.329 1.319 1.329 1.300 1.348 259,657 1.3135 -0.72%
2021-08-31 0 1.390 1.380 1.390 1.360 1.400 260,000 358,560 1.3791 1.338 1.329 1.338 1.309 1.348 270,043 1.3278 0.72%
2021-08-30 0 1.380 1.350 1.380 1.340 1.390 1,042,000 1,414,180 1.3572 1.329 1.300 1.329 1.290 1.338 1,082,249 1.3067 2.22%
2021-08-27 0 1.350 1.350 1.400 1.340 1.400 1,391,106 1,884,424 1.3546 1.300 1.300 1.348 1.290 1.348 1,444,840 1.3042 -3.57%
2021-08-26 0 1.400 1.350 1.400 1.310 1.400 382,000 522,680 1.3683 1.348 1.300 1.348 1.261 1.348 396,755 1.3174 0.72%
2021-08-25 0 1.390 1.360 1.390 1.350 1.390 316,000 434,400 1.3747 1.338 1.309 1.338 1.300 1.338 328,206 1.3236 2.21%
2021-08-24 0 1.360 1.320 1.360 1.320 1.360 108,000 145,540 1.3476 1.309 1.271 1.309 1.271 1.309 112,172 1.2975 1.49%
2021-08-23 0 1.340 1.330 1.350 1.330 1.370 110,000 148,500 1.3500 1.290 1.281 1.300 1.281 1.319 114,249 1.2998 2.29%
2021-08-20 0 1.310 1.280 1.330 1.270 1.310 492,000 638,000 1.2967 1.261 1.232 1.281 1.223 1.261 511,004 1.2485 0.00%
2021-08-19 0 1.310 1.310 1.320 1.290 1.340 192,000 253,140 1.3184 1.261 1.261 1.271 1.242 1.290 199,416 1.2694 -3.68%
2021-08-18 0 1.360 1.340 1.370 1.340 1.370 92,000 124,240 1.3504 1.309 1.290 1.319 1.290 1.319 95,554 1.3002 -0.73%
2021-08-17 0 1.370 1.370 1.390 1.350 1.400 397,237 543,905 1.3692 1.319 1.319 1.338 1.300 1.348 412,581 1.3183 -2.84%
2021-08-16 0 1.410 1.350 1.410 1.310 1.410 1,115,448 1,533,960 1.3752 1.358 1.300 1.358 1.261 1.358 1,158,534 1.3241 0.71%
2021-08-13 0 1.400 1.390 1.400 1.380 1.420 146,000 203,800 1.3959 1.348 1.338 1.348 1.329 1.367 151,639 1.3440 -1.41%
2021-08-12 0 1.420 1.380 1.420 1.400 1.420 162,000 229,100 1.4142 1.367 1.329 1.367 1.348 1.367 168,258 1.3616 0.71%
2021-08-11 0 1.410 1.410 1.420 1.410 1.440 52,000 73,680 1.4169 1.358 1.358 1.367 1.358 1.386 54,009 1.3642 -2.08%
2021-08-10 0 1.440 1.410 1.440 1.410 1.440 104,000 147,340 1.4167 1.386 1.358 1.386 1.358 1.386 108,017 1.3640 1.41%
2021-08-09 0 1.420 1.420 1.430 1.400 1.440 240,000 337,760 1.4073 1.367 1.367 1.377 1.348 1.386 249,270 1.3550 -2.74%
2021-08-06 0 1.460 1.430 1.460 1.400 1.460 1,146,000 1,642,860 1.4336 1.406 1.377 1.406 1.348 1.406 1,190,266 1.3802 2.10%
2021-08-05 0 1.430 1.420 1.430 1.350 1.430 866,000 1,202,460 1.3885 1.377 1.367 1.377 1.300 1.377 899,451 1.3369 5.93%
2021-08-04 0 1.350 1.330 1.350 1.330 1.350 370,000 495,920 1.3403 1.300 1.281 1.300 1.281 1.300 384,292 1.2905 1.50%
2021-08-03 0 1.330 1.320 1.330 1.280 1.330 616,000 806,240 1.3088 1.281 1.271 1.281 1.232 1.281 639,794 1.2602 0.00%
2021-08-02 0 1.330 1.320 1.330 1.310 1.390 726,000 962,080 1.3252 1.281 1.271 1.281 1.261 1.338 754,043 1.2759 -0.75%
2021-07-30 0 1.340 1.320 1.340 1.320 1.410 632,000 847,800 1.3415 1.290 1.271 1.290 1.271 1.358 656,412 1.2916 -3.60%
2021-07-29 0 1.390 1.380 1.390 1.290 1.400 858,944 1,179,095 1.3727 1.338 1.329 1.338 1.242 1.348 892,122 1.3217 8.59%
2021-07-28 0 1.280 1.240 1.280 1.110 1.290 1,511,417 1,864,774 1.2338 1.232 1.194 1.232 1.069 1.242 1,569,798 1.1879 0.00%
2021-07-27 0 1.280 1.260 1.280 1.250 1.360 1,342,472 1,761,564 1.3122 1.232 1.213 1.232 1.204 1.309 1,394,327 1.2634 -0.78%
2021-07-26 0 1.290 1.270 1.290 1.280 1.370 728,000 954,280 1.3108 1.242 1.223 1.242 1.232 1.319 756,120 1.2621 -3.73%
2021-07-23 0 1.340 1.330 1.340 1.340 1.420 726,000 985,560 1.3575 1.290 1.281 1.290 1.290 1.367 754,043 1.3070 -4.29%
2021-07-22 0 1.400 1.390 1.400 1.390 1.440 944,000 1,329,460 1.4083 1.348 1.338 1.348 1.338 1.386 980,464 1.3560 -0.71%
2021-07-21 0 1.410 1.390 1.410 1.380 1.440 1,005,447 1,404,808 1.3972 1.358 1.338 1.358 1.329 1.386 1,044,284 1.3452 -2.08%
2021-07-20 0 1.440 1.420 1.440 1.360 1.590 1,838,000 2,602,340 1.4159 1.386 1.367 1.386 1.309 1.531 1,908,996 1.3632 -4.64%
2021-07-19 0 1.510 1.500 1.510 1.490 1.580 572,000 859,300 1.5023 1.454 1.444 1.454 1.435 1.521 594,094 1.4464 -1.31%
2021-07-16 0 1.530 1.510 1.530 1.510 1.590 960,944 1,475,316 1.5353 1.473 1.454 1.473 1.454 1.531 998,062 1.4782 -3.77%
2021-07-15 0 1.590 1.540 1.590 1.520 1.590 882,000 1,367,220 1.5501 1.531 1.483 1.531 1.463 1.531 916,069 1.4925 1.92%
2021-07-14 0 1.560 1.550 1.560 1.540 1.560 234,000 362,100 1.5474 1.502 1.492 1.502 1.483 1.502 243,039 1.4899 -1.27%
2021-07-13 0 1.580 1.580 1.590 1.570 1.610 510,000 805,820 1.5800 1.521 1.521 1.531 1.512 1.550 529,700 1.5213 -1.25%
2021-07-12 0 1.600 1.590 1.600 1.550 1.670 1,556,000 2,471,500 1.5884 1.540 1.531 1.540 1.492 1.608 1,616,103 1.5293 5.96%
2021-07-09 0 1.510 1.500 1.510 1.480 1.550 1,292,000 1,944,540 1.5051 1.454 1.444 1.454 1.425 1.492 1,341,906 1.4491 -2.58%
2021-07-08 0 1.550 1.540 1.550 1.500 1.660 2,024,000 3,197,240 1.5797 1.492 1.483 1.492 1.444 1.598 2,102,180 1.5209 -6.63%
2021-07-07 0 1.660 1.640 1.660 1.630 1.670 526,391 864,475 1.6423 1.598 1.579 1.598 1.569 1.608 546,724 1.5812 1.22%
2021-07-06 0 1.640 1.630 1.640 1.620 1.680 272,000 446,580 1.6418 1.579 1.569 1.579 1.560 1.618 282,506 1.5808 -1.20%
2021-07-05 0 1.660 1.650 1.660 1.640 1.680 273,367 451,207 1.6506 1.598 1.589 1.598 1.579 1.618 283,926 1.5892 0.00%
2021-07-02 0 1.660 1.640 1.660 1.600 1.660 2,350,000 3,830,726 1.6301 1.598 1.579 1.598 1.540 1.598 2,440,773 1.5695 3.75%
2021-06-30 0 1.600 1.600 1.620 1.600 1.650 486,472 787,525 1.6188 1.540 1.540 1.560 1.540 1.589 505,263 1.5586 -2.44%
2021-06-29 0 1.640 1.630 1.640 1.630 1.690 358,000 586,140 1.6373 1.579 1.569 1.579 1.569 1.627 371,828 1.5764 -1.80%
2021-06-28 0 1.670 1.630 1.670 1.650 1.670 104,000 172,740 1.6610 1.608 1.569 1.608 1.589 1.608 108,017 1.5992 0.00%
2021-06-25 0 1.670 1.650 1.670 1.640 1.700 890,895 1,477,789 1.6588 1.608 1.589 1.608 1.579 1.637 925,307 1.5971 -0.60%
2021-06-24 0 1.680 1.660 1.680 1.620 1.710 2,626,813 4,405,406 1.6771 1.618 1.598 1.618 1.560 1.646 2,728,278 1.6147 4.35%
2021-06-23 0 1.610 1.610 1.620 1.560 1.750 5,418,000 9,027,600 1.6662 1.550 1.550 1.560 1.502 1.685 5,627,279 1.6043 3.87%
2021-06-22 0 1.550 1.540 1.550 1.530 1.570 358,000 554,060 1.5477 1.492 1.483 1.492 1.473 1.512 371,828 1.4901 -0.64%
2021-06-21 0 1.560 1.530 1.560 1.500 1.560 372,000 568,880 1.5292 1.502 1.473 1.502 1.444 1.502 386,369 1.4724 0.00%
2021-06-18 0 1.560 1.540 1.560 1.510 1.600 1,314,000 2,035,780 1.5493 1.502 1.483 1.502 1.454 1.540 1,364,755 1.4917 -2.50%
2021-06-17 0 1.600 1.580 1.600 1.520 1.600 1,280,683 1,989,798 1.5537 1.540 1.521 1.540 1.463 1.540 1,330,151 1.4959 2.56%
2021-06-16 0 1.560 1.550 1.560 1.500 1.620 1,374,000 2,131,520 1.5513 1.502 1.492 1.502 1.444 1.560 1,427,073 1.4936 -1.27%
2021-06-15 0 1.580 1.580 1.590 1.480 1.580 4,010,000 6,160,140 1.5362 1.521 1.521 1.531 1.425 1.521 4,164,893 1.4791 6.04%
2021-06-11 0 1.490 1.480 1.490 1.450 1.520 1,140,000 1,685,620 1.4786 1.435 1.425 1.435 1.396 1.463 1,184,034 1.4236 -0.67%
2021-06-10 0 1.500 1.490 1.500 1.450 1.580 1,949,709 2,909,118 1.4921 1.444 1.435 1.444 1.396 1.521 2,025,020 1.4366 -1.96%
2021-06-09 0 1.530 1.520 1.530 1.370 1.550 2,744,000 4,018,900 1.4646 1.473 1.463 1.473 1.319 1.492 2,849,991 1.4101 10.07%
2021-06-08 0 1.390 1.370 1.390 1.380 1.410 260,000 362,100 1.3927 1.338 1.319 1.338 1.329 1.358 270,043 1.3409 0.00%
2021-06-07 0 1.390 1.370 1.390 1.350 1.420 917,417 1,254,098 1.3670 1.338 1.319 1.338 1.300 1.367 952,854 1.3161 0.00%
2021-06-04 0 1.390 1.380 1.390 1.370 1.440 912,000 1,268,380 1.3908 1.338 1.329 1.338 1.319 1.386 947,227 1.3390 -2.80%
2021-06-03 0 1.430 1.390 1.430 1.370 1.440 3,014,000 4,216,940 1.3991 1.377 1.338 1.377 1.319 1.386 3,130,421 1.3471 2.14%
2021-06-02 0 1.400 1.390 1.400 1.290 1.460 9,202,463 12,857,414 1.3972 1.348 1.338 1.348 1.242 1.406 9,557,923 1.3452 6.06%
2021-06-01 0 1.320 1.320 1.330 1.160 1.330 4,834,696 6,124,136 1.2667 1.271 1.271 1.281 1.117 1.281 5,021,444 1.2196 12.82%
2021-05-31 0 1.170 1.160 1.170 1.160 1.190 252,000 295,880 1.1741 1.126 1.117 1.126 1.117 1.146 261,734 1.1305 0.00%
2021-05-28 0 1.170 1.170 1.200 1.160 1.210 568,000 672,320 1.1837 1.126 1.126 1.155 1.117 1.165 589,940 1.1396 0.00%
2021-05-27 0 1.170 1.160 1.170 1.150 1.190 426,000 497,260 1.1673 1.126 1.117 1.126 1.107 1.146 442,455 1.1239 -0.85%
2021-05-26 0 1.180 1.170 1.180 1.170 1.200 190,000 223,840 1.1781 1.136 1.126 1.136 1.126 1.155 197,339 1.1343 -0.84%
2021-05-25 0 1.190 1.180 1.190 1.180 1.210 310,000 368,020 1.1872 1.146 1.136 1.146 1.136 1.165 321,974 1.1430 -0.83%
2021-05-24 0 1.200 1.190 1.200 1.190 1.220 226,000 270,380 1.1964 1.155 1.146 1.155 1.146 1.175 234,730 1.1519 -0.83%
2021-05-21 0 1.210 1.200 1.210 1.190 1.220 564,000 678,840 1.2036 1.165 1.155 1.165 1.146 1.175 585,785 1.1589 0.83%
2021-05-20 0 1.200 1.190 1.200 1.170 1.200 224,000 266,120 1.1880 1.155 1.146 1.155 1.126 1.155 232,652 1.1439 0.84%
2021-05-18 0 1.190 1.170 1.190 1.170 1.210 156,000 185,000 1.1859 1.146 1.126 1.146 1.126 1.165 162,026 1.1418 0.00%
2021-05-17 0 1.190 1.170 1.190 1.170 1.200 185,236 219,196 1.1833 1.146 1.126 1.146 1.126 1.155 192,391 1.1393 0.85%
2021-05-14 0 1.180 1.180 1.190 1.180 1.220 162,000 192,960 1.1911 1.136 1.136 1.146 1.136 1.175 168,258 1.1468 -0.84%
2021-05-13 0 1.190 1.180 1.190 1.160 1.220 362,000 431,040 1.1907 1.146 1.136 1.146 1.117 1.175 375,983 1.1464 0.85%
2021-05-12 0 1.180 1.170 1.180 1.170 1.200 666,995 786,634 1.1794 1.136 1.126 1.136 1.126 1.155 692,759 1.1355 0.00%
2021-05-11 0 1.180 1.170 1.180 1.150 1.190 910,000 1,060,800 1.1657 1.136 1.126 1.136 1.107 1.146 945,150 1.1224 0.00%
2021-05-10 0 1.180 1.160 1.180 1.170 1.190 676,000 792,860 1.1729 1.136 1.117 1.136 1.126 1.146 702,112 1.1293 1.72%
2021-05-07 0 1.160 1.160 1.170 1.150 1.180 474,000 551,360 1.1632 1.117 1.117 1.126 1.107 1.136 492,309 1.1199 -2.52%
2021-05-06 0 1.190 1.150 1.190 1.150 1.190 828,472 963,968 1.1635 1.146 1.107 1.146 1.107 1.146 860,473 1.1203 2.59%
2021-05-05 0 1.160 1.160 1.170 1.130 1.190 2,110,000 2,462,920 1.1673 1.117 1.117 1.126 1.088 1.146 2,191,502 1.1239 -2.52%
2021-05-04 0 1.190 1.190 1.200 1.170 1.280 7,659,808 9,326,095 1.2175 1.146 1.146 1.155 1.126 1.232 7,955,680 1.1723 2.59%
2021-05-03 0 1.160 1.160 1.170 1.060 1.190 3,678,000 4,128,080 1.1224 1.117 1.117 1.126 1.021 1.146 3,820,069 1.0806 8.41%
2021-04-30 0 1.070 1.070 1.080 1.030 1.100 1,796,000 1,915,500 1.0665 1.030 1.030 1.040 0.992 1.059 1,865,373 1.0269 1.90%
2021-04-29 0 1.050 1.040 1.060 1.000 1.060 1,196,000 1,244,740 1.0408 1.011 1.001 1.021 0.963 1.021 1,242,197 1.0020 2.94%
2021-04-28 0 1.020 1.010 1.020 0.970 1.030 1,382,000 1,391,780 1.0071 0.982 0.972 0.982 0.934 0.992 1,435,382 0.9696 3.03%
2021-04-27 0 0.990 0.990 1.000 0.940 1.000 764,000 744,640 0.9747 0.953 0.953 0.963 0.905 0.963 793,511 0.9384 1.02%
2021-04-26 0 0.980 0.980 0.990 0.970 0.990 248,000 242,900 0.9794 0.944 0.944 0.953 0.934 0.953 257,579 0.9430 1.03%
2021-04-23 0 0.970 0.950 0.980 0.950 1.000 1,212,000 1,175,220 0.9697 0.934 0.915 0.944 0.915 0.963 1,258,815 0.9336 -2.02%
2021-04-22 0 0.990 0.980 1.000 0.980 1.000 154,000 152,300 0.9890 0.953 0.944 0.963 0.944 0.963 159,948 0.9522 -1.00%
2021-04-21 0 1.000 0.990 1.000 0.970 1.000 312,000 307,500 0.9856 0.963 0.953 0.963 0.934 0.963 324,052 0.9489 0.00%
2021-04-20 0 1.000 0.990 1.000 0.960 1.000 1,262,826 1,238,819 0.9810 0.963 0.953 0.963 0.924 0.963 1,311,605 0.9445 1.01%
2021-04-19 0 0.990 0.980 1.000 0.960 0.990 566,342 556,141 0.9820 0.953 0.944 0.963 0.924 0.953 588,218 0.9455 1.02%
2021-04-16 0 0.980 0.970 0.980 0.960 0.980 132,000 128,160 0.9709 0.944 0.934 0.944 0.924 0.944 137,099 0.9348 3.16%
2021-04-15 0 0.950 0.940 0.950 0.940 0.960 114,000 107,880 0.9463 0.915 0.905 0.915 0.905 0.924 118,403 0.9111 1.06%
2021-04-14 0 0.940 0.940 0.950 0.940 0.960 288,000 272,180 0.9451 0.905 0.905 0.915 0.905 0.924 299,124 0.9099 0.00%
2021-04-13 0 0.940 0.940 0.960 0.940 0.960 524,000 498,360 0.9511 0.905 0.905 0.924 0.905 0.924 544,240 0.9157 -1.05%
2021-04-12 0 0.950 0.940 0.950 0.940 1.000 508,000 487,720 0.9601 0.915 0.905 0.915 0.905 0.963 527,622 0.9244 0.00%
2021-04-09 0 0.950 0.950 0.960 0.950 0.980 120,000 115,160 0.9597 0.915 0.915 0.924 0.915 0.944 124,635 0.9240 -2.06%
2021-04-08 0 0.970 0.950 0.980 0.940 0.980 1,243,047 1,182,523 0.9513 0.934 0.915 0.944 0.905 0.944 1,291,062 0.9159 1.04%
2021-04-07 0 0.960 0.960 0.980 0.960 1.000 474,000 463,200 0.9772 0.924 0.924 0.944 0.924 0.963 492,309 0.9409 -2.04%
2021-04-01 0 0.980 0.970 0.980 0.960 1.000 816,000 792,440 0.9711 0.944 0.934 0.944 0.924 0.963 847,519 0.9350 2.08%
2021-03-31 0 0.960 0.960 0.970 0.930 1.090 3,221,538 3,171,114 0.9843 0.924 0.924 0.934 0.895 1.049 3,345,975 0.9477 -11.93%
2021-03-30 0 1.090 1.090 1.100 1.090 1.160 303,809 339,975 1.1190 1.049 1.049 1.059 1.049 1.117 315,544 1.0774 -1.80%
2021-03-29 0 1.110 1.100 1.110 1.070 1.130 666,814 735,635 1.1032 1.069 1.059 1.069 1.030 1.088 692,571 1.0622 0.00%
2021-03-26 0 1.110 1.100 1.110 1.060 1.110 518,000 566,900 1.0944 1.069 1.059 1.069 1.021 1.069 538,009 1.0537 3.74%
2021-03-25 0 1.070 1.050 1.070 1.030 1.130 467,447 495,555 1.0601 1.030 1.011 1.030 0.992 1.088 485,503 1.0207 -1.83%
2021-03-24 0 1.090 1.080 1.100 1.070 1.150 1,200,000 1,307,340 1.0895 1.049 1.040 1.059 1.030 1.107 1,246,352 1.0489 -3.54%
2021-03-23 0 1.130 1.100 1.130 1.090 1.160 323,548 365,667 1.1302 1.088 1.059 1.088 1.049 1.117 336,046 1.0881 0.00%
2021-03-22 0 1.130 1.120 1.130 1.080 1.140 1,173,919 1,318,904 1.1235 1.088 1.078 1.088 1.040 1.098 1,219,264 1.0817 4.63%
2021-03-19 0 1.080 1.070 1.080 1.060 1.080 308,000 328,840 1.0677 1.040 1.030 1.040 1.021 1.040 319,897 1.0280 0.00%
2021-03-18 0 1.080 1.070 1.080 1.070 1.080 482,000 516,500 1.0716 1.040 1.030 1.040 1.030 1.040 500,618 1.0317 1.89%
2021-03-17 0 1.060 1.040 1.060 1.040 1.060 274,000 286,840 1.0469 1.021 1.001 1.021 1.001 1.021 284,584 1.0079 0.00%
2021-03-16 0 1.060 1.050 1.060 1.040 1.080 432,000 457,800 1.0597 1.021 1.011 1.021 1.001 1.040 448,687 1.0203 0.00%
2021-03-15 0 1.060 1.050 1.060 1.040 1.060 106,000 111,700 1.0538 1.021 1.011 1.021 1.001 1.021 110,094 1.0146 2.91%
2021-03-12 0 1.030 1.030 1.040 1.030 1.060 164,000 171,840 1.0478 0.992 0.992 1.001 0.992 1.021 170,335 1.0088 -2.83%
2021-03-11 0 1.060 1.050 1.060 1.050 1.060 204,000 215,400 1.0559 1.021 1.011 1.021 1.011 1.021 211,880 1.0166 0.95%
2021-03-10 0 1.050 1.040 1.050 1.030 1.050 998,000 1,039,100 1.0412 1.011 1.001 1.011 0.992 1.011 1,036,549 1.0025 2.94%
2021-03-09 0 1.020 1.020 1.030 1.000 1.030 301,840 307,664 1.0193 0.982 0.982 0.992 0.963 0.992 313,499 0.9814 0.00%
2021-03-08 0 1.020 1.010 1.020 0.970 1.040 1,080,000 1,087,400 1.0069 0.982 0.972 0.982 0.934 1.001 1,121,717 0.9694 -1.92%
2021-03-05 0 1.040 1.030 1.040 1.020 1.070 430,000 443,560 1.0315 1.001 0.992 1.001 0.982 1.030 446,609 0.9932 -0.95%
2021-03-04 0 1.050 1.050 1.060 1.050 1.100 598,000 642,220 1.0739 1.011 1.011 1.021 1.011 1.059 621,099 1.0340 -0.94%
2021-03-03 0 1.060 1.050 1.060 1.050 1.080 353,237 374,181 1.0593 1.021 1.011 1.021 1.011 1.040 366,881 1.0199 0.95%
2021-03-02 0 1.050 1.050 1.060 1.020 1.080 664,000 687,920 1.0360 1.011 1.011 1.021 0.982 1.040 689,648 0.9975 0.00%
2021-03-01 0 1.050 1.050 1.060 1.040 1.070 930,181 978,584 1.0520 1.011 1.011 1.021 1.001 1.030 966,111 1.0129 3.96%
2021-02-26 0 1.010 1.010 1.040 1.000 1.070 2,813,448 2,905,879 1.0329 0.972 0.972 1.001 0.963 1.030 2,922,122 0.9944 -5.61%
2021-02-25 0 1.070 1.050 1.070 1.040 1.090 617,236 652,428 1.0570 1.030 1.011 1.030 1.001 1.049 641,078 1.0177 5.94%
2021-02-24 0 1.010 1.010 1.030 1.010 1.110 2,008,132 2,085,605 1.0386 0.972 0.972 0.992 0.972 1.069 2,085,699 1.0000 -5.61%
2021-02-23 0 1.070 1.060 1.070 1.010 1.110 3,230,000 3,456,380 1.0701 1.030 1.021 1.030 0.972 1.069 3,354,764 1.0303 5.94%
2021-02-22 0 1.010 1.000 1.020 0.960 1.050 3,561,839 3,585,203 1.0066 0.972 0.963 0.982 0.924 1.011 3,699,421 0.9691 7.45%
2021-02-19 0 0.940 0.930 0.940 0.880 0.940 342,000 316,540 0.9256 0.905 0.895 0.905 0.847 0.905 355,210 0.8911 2.17%
2021-02-18 0 0.920 0.910 0.920 0.900 0.940 692,000 633,240 0.9151 0.886 0.876 0.886 0.867 0.905 718,730 0.8811 -2.13%
2021-02-17 0 0.940 0.930 0.940 0.910 0.960 1,680,000 1,572,760 0.9362 0.905 0.895 0.905 0.876 0.924 1,744,893 0.9014 1.08%
2021-02-16 0 0.930 0.930 0.940 0.840 0.940 2,199,709 2,003,998 0.9110 0.895 0.895 0.905 0.809 0.905 2,284,676 0.8771 8.14%
2021-02-11 0 0.860 0.850 0.860 0.810 0.860 516,895 436,687 0.8448 0.828 0.818 0.828 0.780 0.828 536,861 0.8134 4.88%
2021-02-10 0 0.820 0.810 0.830 0.810 0.840 334,000 274,520 0.8219 0.790 0.780 0.799 0.780 0.809 346,901 0.7913 -1.20%
2021-02-09 0 0.830 0.820 0.830 0.810 0.840 1,200,000 987,800 0.8232 0.799 0.790 0.799 0.780 0.809 1,246,352 0.7926 -1.19%
2021-02-08 0 0.840 0.830 0.840 0.820 0.850 718,000 596,940 0.8314 0.809 0.799 0.809 0.790 0.818 745,734 0.8005 2.44%
2021-02-05 0 0.820 0.810 0.820 0.810 0.850 692,000 575,700 0.8319 0.790 0.780 0.790 0.780 0.818 718,730 0.8010 1.23%
2021-02-04 0 0.810 0.810 0.830 0.810 0.850 592,000 487,620 0.8237 0.780 0.780 0.799 0.780 0.818 614,867 0.7930 -2.41%
2021-02-03 0 0.830 0.820 0.830 0.810 0.840 887,306 720,860 0.8124 0.799 0.790 0.799 0.780 0.809 921,580 0.7822 2.47%
2021-02-02 0 0.810 0.810 0.830 0.800 0.840 1,266,000 1,041,660 0.8228 0.780 0.780 0.799 0.770 0.809 1,314,901 0.7922 2.53%
2021-02-01 0 0.790 0.780 0.790 0.780 0.800 646,181 510,673 0.7903 0.761 0.751 0.761 0.751 0.770 671,141 0.7609 2.60%
2021-01-29 0 0.770 0.770 0.780 0.770 0.830 1,647,709 1,314,935 0.7980 0.741 0.741 0.751 0.741 0.799 1,711,354 0.7684 -3.75%
2021-01-28 0 0.800 0.800 0.810 0.800 0.870 1,016,000 837,840 0.8246 0.770 0.770 0.780 0.770 0.838 1,055,245 0.7940 -8.05%
2021-01-27 0 0.870 0.860 0.870 0.800 0.900 4,049,447 3,430,941 0.8473 0.838 0.828 0.838 0.770 0.867 4,205,863 0.8158 10.13%
2021-01-26 0 0.790 0.780 0.790 0.750 0.810 15,032,000 11,333,440 0.7540 0.761 0.751 0.761 0.722 0.780 15,612,635 0.7259 2.60%
2021-01-25 0 0.770 0.760 0.780 0.760 0.790 919,836 708,804 0.7706 0.741 0.732 0.751 0.732 0.761 955,366 0.7419 0.00%
2021-01-22 0 0.770 0.770 0.780 0.770 0.790 302,000 233,000 0.7715 0.741 0.741 0.751 0.741 0.761 313,665 0.7428 0.00%
2021-01-21 0 0.770 0.770 0.780 0.760 0.780 892,945 686,489 0.7688 0.741 0.741 0.751 0.732 0.751 927,436 0.7402 1.32%
2021-01-20 0 0.760 0.750 0.760 0.750 0.770 579,628 440,575 0.7601 0.732 0.722 0.732 0.722 0.741 602,017 0.7318 0.00%
2021-01-19 0 0.760 0.750 0.760 0.740 0.760 274,472 206,175 0.7512 0.732 0.722 0.732 0.712 0.732 285,074 0.7232 4.11%
2021-01-18 0 0.730 0.730 0.740 0.730 0.740 338,000 248,940 0.7365 0.703 0.703 0.712 0.703 0.712 351,056 0.7091 -1.35%
2021-01-15 0 0.740 0.730 0.740 0.730 0.740 337,447 247,452 0.7333 0.712 0.703 0.712 0.703 0.712 350,481 0.7060 1.37%
2021-01-14 0 0.730 0.730 0.740 0.730 0.760 464,000 349,160 0.7525 0.703 0.703 0.712 0.703 0.732 481,923 0.7245 -2.67%
2021-01-13 0 0.750 0.740 0.750 0.740 0.760 152,000 114,560 0.7537 0.722 0.712 0.722 0.712 0.732 157,871 0.7257 0.00%
2021-01-12 0 0.750 0.740 0.750 0.730 0.750 811,236 604,105 0.7447 0.722 0.712 0.722 0.703 0.722 842,571 0.7170 1.35%
2021-01-11 0 0.740 0.730 0.740 0.730 0.750 656,684 487,224 0.7419 0.712 0.703 0.712 0.703 0.722 682,049 0.7144 2.78%
2021-01-08 0 0.720 0.710 0.720 0.720 0.740 502,000 364,400 0.7259 0.693 0.684 0.693 0.693 0.712 521,391 0.6989 0.00%
2021-01-07 0 0.720 0.720 0.730 0.720 0.730 330,000 238,680 0.7233 0.693 0.693 0.703 0.693 0.703 342,747 0.6964 -1.37%
2021-01-06 0 0.730 0.730 0.740 0.720 0.750 681,447 496,158 0.7281 0.703 0.703 0.712 0.693 0.722 707,769 0.7010 -1.35%
2021-01-05 0 0.740 0.740 0.750 0.730 0.750 626,000 459,180 0.7335 0.712 0.712 0.722 0.703 0.722 650,180 0.7062 -1.33%
2021-01-04 0 0.750 0.750 0.760 0.740 0.750 208,000 155,040 0.7454 0.722 0.722 0.732 0.712 0.722 216,034 0.7177 1.35%
2020-12-31 0 0.740 0.740 0.760 0.740 0.750 400,000 299,460 0.7487 0.712 0.712 0.732 0.712 0.722 415,451 0.7208 -1.33%
2020-12-30 0 0.750 0.750 0.760 0.740 0.750 174,000 130,360 0.7492 0.722 0.722 0.732 0.712 0.722 180,721 0.7213 1.35%
2020-12-29 0 0.740 0.740 0.750 0.740 0.750 176,000 131,100 0.7449 0.712 0.712 0.722 0.712 0.722 182,798 0.7172 -1.33%
2020-12-28 0 0.750 0.750 0.760 0.750 0.800 1,850,000 1,419,440 0.7673 0.722 0.722 0.732 0.722 0.770 1,921,459 0.7387 5.63%
2020-12-24 0 0.710 0.700 0.720 - - 0 0 - 0.684 0.674 0.693 - - 0 - 0.00%
2020-12-23 0 0.710 0.710 0.720 0.700 0.710 162,070 114,473 0.7063 0.684 0.684 0.693 0.674 0.684 168,330 0.6801 0.00%
2020-12-22 0 0.710 0.700 0.710 0.700 0.710 132,000 93,680 0.7097 0.684 0.674 0.684 0.674 0.684 137,099 0.6833 0.00%
2020-12-21 0 0.710 0.710 0.720 0.700 0.720 487,448 349,970 0.7180 0.684 0.684 0.693 0.674 0.693 506,276 0.6913 -2.74%
2020-12-18 0 0.730 0.720 0.730 0.710 0.730 99,125 71,825 0.7246 0.703 0.693 0.703 0.684 0.703 102,954 0.6976 1.39%
2020-12-17 0 0.720 0.720 0.730 0.720 0.730 93,447 67,300 0.7202 0.693 0.693 0.703 0.693 0.703 97,057 0.6934 0.00%
2020-12-16 0 0.720 0.710 0.730 0.700 0.730 290,000 207,340 0.7150 0.693 0.684 0.703 0.674 0.703 301,202 0.6884 0.00%
2020-12-15 0 0.720 0.720 0.730 0.720 0.720 308,000 221,760 0.7200 0.693 0.693 0.703 0.693 0.693 319,897 0.6932 -2.70%
2020-12-14 0 0.740 0.720 0.740 0.700 0.740 358,000 257,580 0.7195 0.712 0.693 0.712 0.674 0.712 371,828 0.6927 4.23%
2020-12-11 0 0.710 0.710 0.720 0.700 0.730 130,000 92,480 0.7114 0.684 0.684 0.693 0.674 0.703 135,021 0.6849 1.43%
2020-12-10 0 0.700 0.700 0.710 0.690 0.710 127,367 89,955 0.7063 0.674 0.674 0.684 0.664 0.684 132,287 0.6800 0.00%
2020-12-09 0 0.700 0.700 0.710 0.700 0.730 155,065 110,624 0.7134 0.674 0.674 0.684 0.674 0.703 161,055 0.6869 -2.78%
2020-12-08 0 0.720 0.710 0.720 0.700 0.720 154,000 109,360 0.7101 0.693 0.684 0.693 0.674 0.693 159,948 0.6837 0.00%
2020-12-07 0 0.720 0.710 0.720 0.710 0.720 332,000 236,220 0.7115 0.693 0.684 0.693 0.684 0.693 344,824 0.6850 -1.37%
2020-12-04 0 0.730 0.720 0.730 0.710 0.730 348,000 250,760 0.7206 0.703 0.693 0.703 0.684 0.703 361,442 0.6938 1.39%
2020-12-03 0 0.720 0.710 0.720 0.710 0.730 220,894 158,567 0.7178 0.693 0.684 0.693 0.684 0.703 229,426 0.6911 2.86%
2020-12-02 0 0.700 0.700 0.710 0.700 0.730 1,204,000 860,160 0.7144 0.674 0.674 0.684 0.674 0.703 1,250,506 0.6878 -2.78%
2020-12-01 0 0.720 0.720 0.730 0.720 0.730 51,447 37,098 0.7211 0.693 0.693 0.703 0.693 0.703 53,434 0.6943 0.00%
2020-11-30 0 0.720 0.720 0.740 0.720 0.740 504,262 366,421 0.7266 0.693 0.693 0.712 0.693 0.712 523,740 0.6996 -1.37%
2020-11-27 0 0.730 0.730 0.750 0.720 0.750 490,895 361,997 0.7374 0.703 0.703 0.722 0.693 0.722 509,857 0.7100 -1.35%
2020-11-26 0 0.740 0.740 0.750 0.740 0.760 846,000 629,540 0.7441 0.712 0.712 0.722 0.712 0.732 878,678 0.7165 -2.63%
2020-11-25 0 0.760 0.750 0.760 0.750 0.920 11,423,417 9,379,734 0.8211 0.732 0.722 0.732 0.722 0.886 11,864,665 0.7906 -12.64%
2020-11-24 0 0.870 0.870 0.880 0.760 0.900 7,767,547 6,580,617 0.8472 0.838 0.838 0.847 0.732 0.867 8,067,581 0.8157 14.47%
2020-11-23 0 0.760 0.760 0.770 0.750 0.790 636,000 488,680 0.7684 0.732 0.732 0.741 0.722 0.761 660,567 0.7398 1.33%
2020-11-20 0 0.750 0.740 0.750 0.740 0.760 556,131 417,094 0.7500 0.722 0.712 0.722 0.712 0.732 577,612 0.7221 0.00%
2020-11-19 0 0.750 0.750 0.760 0.740 0.760 522,000 390,680 0.7484 0.722 0.722 0.732 0.712 0.732 542,163 0.7206 4.17%
2020-11-18 0 0.720 0.720 0.730 0.720 0.730 50,472 36,660 0.7263 0.693 0.693 0.703 0.693 0.703 52,422 0.6993 0.00%
2020-11-17 0 0.720 0.720 0.730 0.710 0.740 68,000 49,480 0.7276 0.693 0.693 0.703 0.684 0.712 70,627 0.7006 0.00%
2020-11-16 0 0.720 0.720 0.730 0.720 0.740 241,447 176,178 0.7297 0.693 0.693 0.703 0.693 0.712 250,773 0.7025 0.00%
2020-11-13 0 0.720 0.710 0.730 0.720 0.750 89,236 64,452 0.7223 0.693 0.684 0.703 0.693 0.722 92,683 0.6954 0.00%
2020-11-12 0 0.720 0.720 0.740 0.720 0.750 32,855 23,978 0.7298 0.693 0.693 0.712 0.693 0.722 34,124 0.7027 -1.37%
2020-11-11 0 0.730 0.720 0.740 0.720 0.740 676,000 492,560 0.7286 0.703 0.693 0.712 0.693 0.712 702,112 0.7015 1.39%
2020-11-10 0 0.720 0.720 0.730 0.710 0.750 824,000 598,980 0.7269 0.693 0.693 0.703 0.684 0.722 855,828 0.6999 4.35%
2020-11-09 0 0.690 0.690 0.710 0.670 0.710 690,181 475,150 0.6884 0.664 0.664 0.684 0.645 0.684 716,840 0.6628 -1.43%
2020-11-06 0 0.700 0.700 0.710 0.680 0.700 558,000 385,120 0.6902 0.674 0.674 0.684 0.655 0.674 579,554 0.6645 2.94%
2020-11-05 0 0.680 0.680 0.700 0.680 0.730 441,437 309,430 0.7010 0.655 0.655 0.674 0.655 0.703 458,488 0.6749 -4.23%
2020-11-04 0 0.710 0.700 0.710 0.690 0.710 56,000 39,540 0.7061 0.684 0.674 0.684 0.664 0.684 58,163 0.6798 0.00%
2020-11-03 0 0.710 0.710 0.720 0.710 0.730 198,000 142,460 0.7195 0.684 0.684 0.693 0.684 0.703 205,648 0.6927 0.00%
2020-11-02 0 0.710 0.700 0.710 0.680 0.730 1,002,000 701,820 0.7004 0.684 0.674 0.684 0.655 0.703 1,040,704 0.6744 1.29%
2020-10-30 0 0.780 0.780 0.790 0.780 0.800 966,132 758,939 0.7855 0.675 0.675 0.684 0.675 0.692 1,116,615 0.6797 -1.27%
2020-10-29 0 0.790 0.780 0.790 0.780 0.790 765,125 601,377 0.7860 0.684 0.675 0.684 0.675 0.684 884,300 0.6801 1.28%
2020-10-28 0 0.780 0.780 0.790 0.770 0.810 443,447 349,899 0.7890 0.675 0.675 0.684 0.666 0.701 512,518 0.6827 -3.70%
2020-10-27 0 0.810 0.810 0.820 0.800 0.820 314,000 255,480 0.8136 0.701 0.701 0.709 0.692 0.709 362,908 0.7040 -2.41%
2020-10-23 0 0.830 0.820 0.830 0.810 0.830 517,631 422,796 0.8168 0.718 0.709 0.718 0.701 0.718 598,256 0.7067 2.47%
2020-10-22 0 0.810 0.800 0.810 0.800 0.820 1,305,578 1,057,255 0.8098 0.701 0.692 0.701 0.692 0.709 1,508,933 0.7007 2.53%
2020-10-21 0 0.790 0.780 0.790 0.760 0.800 1,068,200 839,445 0.7859 0.684 0.675 0.684 0.658 0.692 1,234,581 0.6799 2.60%
2020-10-20 0 0.770 0.760 0.770 0.760 0.810 1,988,119 1,570,049 0.7897 0.666 0.658 0.666 0.658 0.701 2,297,785 0.6833 2.67%
2020-10-19 0 0.750 0.750 0.760 0.740 0.760 536,000 401,800 0.7496 0.649 0.649 0.658 0.640 0.658 619,486 0.6486 1.35%
2020-10-16 0 0.740 0.730 0.740 0.730 0.750 314,000 231,460 0.7371 0.640 0.632 0.640 0.632 0.649 362,908 0.6378 0.00%
2020-10-15 0 0.740 0.740 0.750 0.740 0.750 92,000 68,980 0.7498 0.640 0.640 0.649 0.640 0.649 106,330 0.6487 0.00%
2020-10-14 0 0.740 0.730 0.740 0.720 0.760 588,855 437,061 0.7422 0.640 0.632 0.640 0.623 0.658 680,574 0.6422 1.37%
2020-10-12 0 0.730 0.730 0.740 0.730 0.790 1,491,789 1,105,063 0.7408 0.632 0.632 0.640 0.632 0.684 1,724,147 0.6409 -6.41%
2020-10-09 0 0.780 0.780 0.790 0.750 0.780 748,000 577,280 0.7718 0.675 0.675 0.684 0.649 0.675 864,507 0.6678 2.63%
2020-10-08 0 0.760 0.760 0.770 0.720 0.770 1,179,477 897,418 0.7609 0.658 0.658 0.666 0.623 0.666 1,363,190 0.6583 2.70%
2020-10-07 0 0.740 0.730 0.740 0.730 0.750 42,000 30,740 0.7319 0.640 0.632 0.640 0.632 0.649 48,542 0.6333 1.37%
2020-10-06 0 0.730 0.730 0.750 0.700 0.750 602,000 446,280 0.7413 0.632 0.632 0.649 0.606 0.649 695,766 0.6414 2.82%
2020-10-05 0 0.710 0.710 0.720 0.700 0.750 378,000 269,580 0.7132 0.614 0.614 0.623 0.606 0.649 436,877 0.6171 1.43%
2020-09-30 0 0.700 0.690 0.700 0.700 0.720 480,000 338,640 0.7055 0.606 0.597 0.606 0.606 0.623 554,764 0.6104 -2.78%
2020-09-29 0 0.720 0.720 0.730 0.710 0.720 86,000 61,900 0.7198 0.623 0.623 0.632 0.614 0.623 99,395 0.6228 0.00%
2020-09-28 0 0.720 0.710 0.720 0.710 0.720 218,000 156,360 0.7172 0.623 0.614 0.623 0.614 0.623 251,955 0.6206 1.41%
2020-09-25 0 0.710 0.710 0.720 0.710 0.720 206,000 148,220 0.7195 0.614 0.614 0.623 0.614 0.623 238,086 0.6225 -1.39%
2020-09-24 0 0.720 0.720 0.730 0.710 0.730 256,000 185,360 0.7241 0.623 0.623 0.632 0.614 0.632 295,874 0.6265 -1.37%
2020-09-23 0 0.730 0.730 0.740 0.720 0.740 426,000 311,160 0.7304 0.632 0.632 0.640 0.623 0.640 492,353 0.6320 -1.35%
2020-09-22 0 0.740 0.740 0.750 0.730 0.750 275,709 202,453 0.7343 0.640 0.640 0.649 0.632 0.649 318,653 0.6353 0.00%
2020-09-21 0 0.740 0.740 0.750 0.740 0.750 256,000 191,540 0.7482 0.640 0.640 0.649 0.640 0.649 295,874 0.6474 -2.63%
2020-09-18 0 0.760 0.750 0.760 0.750 0.770 294,000 226,000 0.7687 0.658 0.649 0.658 0.649 0.666 339,793 0.6651 2.70%
2020-09-17 0 0.740 0.730 0.740 0.720 0.740 466,000 342,200 0.7343 0.640 0.632 0.640 0.623 0.640 538,583 0.6354 -1.33%
2020-09-16 0 0.750 0.740 0.750 0.740 0.760 153,237 115,778 0.7555 0.649 0.640 0.649 0.640 0.658 177,105 0.6537 1.35%
2020-09-15 0 0.740 0.740 0.750 0.740 0.740 98,895 73,146 0.7396 0.640 0.640 0.649 0.640 0.640 114,299 0.6400 0.00%
2020-09-14 0 0.740 0.740 0.750 0.740 0.750 664,192 497,752 0.7494 0.640 0.640 0.649 0.640 0.649 767,645 0.6484 0.00%
2020-09-11 0 0.740 0.730 0.740 0.740 0.750 1,188,000 879,180 0.7401 0.640 0.632 0.640 0.640 0.649 1,373,041 0.6403 0.00%
2020-09-10 0 0.740 0.730 0.740 0.730 0.760 852,000 631,500 0.7412 0.640 0.632 0.640 0.632 0.658 984,706 0.6413 0.00%
2020-09-09 0 0.740 0.740 0.760 0.730 0.740 417,789 309,010 0.7396 0.640 0.640 0.658 0.632 0.640 482,863 0.6400 0.00%
2020-09-08 0 0.740 0.720 0.740 0.720 0.760 244,000 181,200 0.7426 0.640 0.623 0.640 0.623 0.658 282,005 0.6425 1.37%
2020-09-07 0 0.730 0.720 0.740 0.720 0.740 27,236 19,741 0.7248 0.632 0.623 0.640 0.623 0.640 31,478 0.6271 0.00%
2020-09-04 0 0.730 0.730 0.740 0.730 0.740 198,472 145,570 0.7335 0.632 0.632 0.640 0.632 0.640 229,386 0.6346 -1.35%
2020-09-03 0 0.740 0.730 0.740 0.730 0.770 490,000 366,440 0.7478 0.640 0.632 0.640 0.632 0.666 566,322 0.6471 0.00%
2020-09-02 0 0.740 0.730 0.740 0.740 0.750 494,000 366,820 0.7426 0.640 0.632 0.640 0.640 0.649 570,945 0.6425 -1.33%
2020-09-01 0 0.750 0.750 0.760 0.740 0.750 98,000 73,000 0.7449 0.649 0.649 0.658 0.640 0.649 113,264 0.6445 0.00%
2020-08-31 0 0.750 0.750 0.760 0.740 0.770 296,000 223,140 0.7539 0.649 0.649 0.658 0.640 0.666 342,104 0.6523 2.74%
2020-08-28 0 0.730 0.730 0.770 0.730 0.780 526,000 393,880 0.7488 0.632 0.632 0.666 0.632 0.675 607,929 0.6479 -1.35%
2020-08-27 0 0.740 0.740 0.750 0.730 0.760 234,000 174,000 0.7436 0.640 0.640 0.649 0.632 0.658 270,447 0.6434 -2.63%
2020-08-26 0 0.760 0.740 0.760 0.740 0.760 162,000 120,240 0.7422 0.658 0.640 0.658 0.640 0.658 187,233 0.6422 1.33%
2020-08-25 0 0.750 0.750 0.760 0.740 0.750 131,237 97,098 0.7399 0.649 0.649 0.658 0.640 0.649 151,678 0.6402 0.00%
2020-08-24 0 0.750 0.750 0.760 0.740 0.760 320,362 240,637 0.7511 0.649 0.649 0.658 0.640 0.658 370,261 0.6499 -1.32%
2020-08-21 0 0.760 0.750 0.760 0.750 0.780 264,000 201,160 0.7620 0.658 0.649 0.658 0.649 0.675 305,120 0.6593 -2.56%
2020-08-20 0 0.780 0.770 0.790 0.750 0.860 2,414,815 1,914,668 0.7929 0.675 0.666 0.684 0.649 0.744 2,790,942 0.6860 5.41%
2020-08-19 0 0.740 0.740 0.760 0.740 0.740 128,000 94,720 0.7400 0.640 0.640 0.658 0.640 0.640 147,937 0.6403 1.37%
2020-08-18 0 0.730 0.730 0.740 0.730 0.740 140,000 102,220 0.7301 0.632 0.632 0.640 0.632 0.640 161,806 0.6317 0.00%
2020-08-17 0 0.730 0.730 0.750 0.720 0.740 56,000 41,160 0.7350 0.632 0.632 0.649 0.623 0.640 64,722 0.6359 0.00%
2020-08-14 0 0.730 0.730 0.750 0.710 0.730 58,342 42,155 0.7225 0.632 0.632 0.649 0.614 0.632 67,429 0.6252 0.00%
2020-08-13 0 0.730 0.730 0.750 0.720 0.760 807,000 590,670 0.7319 0.632 0.632 0.649 0.623 0.658 932,697 0.6333 -2.67%
2020-08-12 0 0.750 0.740 0.750 0.720 0.760 410,653 305,683 0.7444 0.649 0.640 0.649 0.623 0.658 474,616 0.6441 2.74%
2020-08-11 0 0.730 0.730 0.740 0.730 0.750 560,000 411,640 0.7351 0.632 0.632 0.640 0.632 0.649 647,225 0.6360 0.00%
2020-08-10 0 0.730 0.730 0.740 0.720 0.750 246,000 179,260 0.7287 0.632 0.632 0.640 0.623 0.649 284,317 0.6305 1.39%
2020-08-07 0 0.720 0.720 0.730 0.700 0.720 230,393 163,767 0.7108 0.623 0.623 0.632 0.606 0.623 266,279 0.6150 0.00%
2020-08-06 0 0.720 0.710 0.720 0.700 0.720 525,447 374,843 0.7134 0.623 0.614 0.623 0.606 0.623 607,290 0.6172 -2.70%
2020-08-05 0 0.740 0.730 0.740 0.720 0.750 92,684 68,011 0.7338 0.640 0.632 0.640 0.623 0.649 107,120 0.6349 1.37%
2020-08-04 0 0.730 0.730 0.740 0.730 0.750 182,251 134,638 0.7388 0.632 0.632 0.640 0.632 0.649 210,638 0.6392 -2.67%
2020-08-03 0 0.750 0.730 0.750 0.720 0.750 273,500 200,850 0.7344 0.649 0.632 0.649 0.623 0.649 316,100 0.6354 2.74%
2020-07-31 0 0.730 0.730 0.740 0.730 0.740 268,000 197,500 0.7369 0.632 0.632 0.640 0.632 0.640 309,743 0.6376 -1.35%
2020-07-30 0 0.740 0.740 0.750 0.730 0.750 363,342 270,212 0.7437 0.640 0.640 0.649 0.632 0.649 419,936 0.6435 0.00%
2020-07-29 0 0.740 0.740 0.750 0.740 0.760 341,500 255,595 0.7484 0.640 0.640 0.649 0.640 0.658 394,691 0.6476 -2.63%
2020-07-28 0 0.760 0.760 0.770 0.750 0.770 326,000 248,580 0.7625 0.658 0.658 0.666 0.649 0.666 376,777 0.6598 -3.80%
2020-07-27 0 0.790 0.780 0.790 0.750 0.790 648,261 495,275 0.7640 0.684 0.675 0.684 0.649 0.684 749,233 0.6610 2.60%
2020-07-24 0 0.770 0.760 0.770 0.760 0.780 124,000 95,460 0.7698 0.666 0.658 0.666 0.658 0.675 143,314 0.6661 0.00%
2020-07-23 0 0.770 0.770 0.790 0.760 0.780 239,417 185,028 0.7728 0.666 0.666 0.684 0.658 0.675 276,708 0.6687 0.00%
2020-07-22 0 0.770 0.770 0.780 0.770 0.780 250,000 194,220 0.7769 0.666 0.666 0.675 0.666 0.675 288,940 0.6722 -1.28%
2020-07-21 0 0.780 0.780 0.790 0.770 0.800 234,895 183,233 0.7801 0.675 0.675 0.684 0.666 0.692 271,482 0.6749 0.00%
2020-07-20 0 0.780 0.770 0.800 0.770 0.800 468,000 370,400 0.7915 0.675 0.666 0.692 0.666 0.692 540,895 0.6848 -1.27%
2020-07-17 0 0.790 0.780 0.790 0.780 0.800 152,000 119,020 0.7830 0.684 0.675 0.684 0.675 0.692 175,675 0.6775 1.28%
2020-07-16 0 0.780 0.780 0.790 0.780 0.790 120,000 94,160 0.7847 0.675 0.675 0.684 0.675 0.684 138,691 0.6789 -2.50%
2020-07-15 0 0.800 0.780 0.800 0.780 0.800 485,237 382,847 0.7890 0.692 0.675 0.692 0.675 0.692 560,817 0.6827 1.27%
2020-07-14 0 0.790 0.780 0.790 0.780 0.790 14,000 11,020 0.7871 0.684 0.675 0.684 0.675 0.684 16,181 0.6811 -1.25%
2020-07-13 0 0.800 0.780 0.800 0.780 0.800 202,895 160,142 0.7893 0.692 0.675 0.692 0.675 0.692 234,498 0.6829 0.00%
2020-07-10 0 0.800 0.790 0.800 0.780 0.800 340,000 268,000 0.7882 0.692 0.684 0.692 0.675 0.692 392,958 0.6820 0.00%
2020-07-09 0 0.800 0.790 0.800 0.780 0.810 770,000 614,380 0.7979 0.692 0.684 0.692 0.675 0.701 889,934 0.6904 -1.23%
2020-07-08 0 0.810 0.800 0.810 0.800 0.810 161,237 129,640 0.8040 0.701 0.692 0.701 0.692 0.701 186,351 0.6957 1.25%
2020-07-07 0 0.800 0.800 0.810 0.800 0.820 553,448 447,734 0.8090 0.692 0.692 0.701 0.692 0.709 639,652 0.7000 -2.44%
2020-07-06 0 0.820 0.800 0.820 0.790 0.830 2,220,367 1,796,562 0.8091 0.709 0.692 0.709 0.684 0.718 2,566,208 0.7001 3.80%
2020-07-03 0 0.790 0.790 0.800 0.790 0.810 1,524,362 1,213,338 0.7960 0.684 0.684 0.692 0.684 0.701 1,761,794 0.6887 -2.47%
2020-07-02 0 0.810 0.800 0.810 0.800 0.830 1,773,236 1,436,831 0.8103 0.701 0.692 0.701 0.692 0.718 2,049,432 0.7011 1.25%
2020-06-30 0 0.800 0.800 0.830 0.780 0.840 676,472 545,783 0.8068 0.692 0.692 0.718 0.675 0.727 781,838 0.6981 -3.61%
2020-06-29 0 0.830 0.820 0.830 0.800 0.870 562,895 461,429 0.8197 0.718 0.709 0.718 0.692 0.753 650,571 0.7093 -1.19%
2020-06-26 0 0.840 0.830 0.840 0.840 0.860 322,000 273,240 0.8486 0.727 0.718 0.727 0.727 0.744 372,154 0.7342 0.00%
2020-06-24 0 0.840 0.840 0.860 0.840 0.870 68,000 57,700 0.8485 0.727 0.727 0.744 0.727 0.753 78,592 0.7342 -1.18%
2020-06-23 0 0.850 0.850 0.860 0.840 0.870 365,125 311,722 0.8537 0.735 0.735 0.744 0.727 0.753 421,996 0.7387 1.19%
2020-06-22 0 0.840 0.840 0.860 0.830 0.860 482,000 410,520 0.8517 0.727 0.727 0.744 0.718 0.744 557,075 0.7369 0.00%
2020-06-19 0 0.840 0.840 0.850 0.820 0.860 284,000 238,700 0.8405 0.727 0.727 0.735 0.709 0.744 328,235 0.7272 -1.18%
2020-06-18 0 0.850 0.850 0.860 0.840 0.860 166,000 140,720 0.8477 0.735 0.735 0.744 0.727 0.744 191,856 0.7335 0.00%
2020-06-17 0 0.850 0.840 0.850 0.850 0.850 8,000 6,800 0.8500 0.735 0.727 0.735 0.735 0.735 9,246 0.7354 0.00%
2020-06-16 0 0.850 0.840 0.860 0.850 0.880 186,000 158,900 0.8543 0.735 0.727 0.744 0.735 0.761 214,971 0.7392 -1.16%
2020-06-15 0 0.860 0.830 0.860 0.820 0.870 124,000 105,820 0.8534 0.744 0.718 0.744 0.709 0.753 143,314 0.7384 3.61%
2020-06-12 0 0.830 0.830 0.860 0.810 0.870 326,000 273,920 0.8402 0.718 0.718 0.744 0.701 0.753 376,777 0.7270 0.00%
2020-06-11 0 0.830 0.830 0.850 0.830 0.890 462,000 395,200 0.8554 0.718 0.718 0.735 0.718 0.770 533,960 0.7401 -4.60%
2020-06-10 0 0.870 0.860 0.870 0.870 0.880 302,000 263,200 0.8715 0.753 0.744 0.753 0.753 0.761 349,039 0.7541 0.00%
2020-06-09 0 0.870 0.860 0.870 0.850 0.890 560,000 486,780 0.8693 0.753 0.744 0.753 0.735 0.770 647,225 0.7521 4.82%
2020-06-08 0 0.830 0.830 0.860 0.810 0.860 1,492,000 1,245,840 0.8350 0.718 0.718 0.744 0.701 0.744 1,724,391 0.7225 2.47%
2020-06-05 0 0.810 0.810 0.840 0.810 0.850 1,595,647 1,317,625 0.8258 0.701 0.701 0.727 0.701 0.735 1,844,182 0.7145 0.00%
2020-06-04 0 0.810 0.800 0.810 0.800 0.830 1,285,839 1,038,036 0.8073 0.701 0.692 0.701 0.692 0.718 1,486,119 0.6985 0.00%
2020-06-03 0 0.810 0.810 0.820 0.810 0.830 2,275,398 1,865,818 0.8200 0.701 0.701 0.709 0.701 0.718 2,629,810 0.7095 -2.41%
2020-06-02 0 0.830 0.830 0.850 0.800 0.870 1,297,151 1,072,532 0.8268 0.718 0.718 0.735 0.692 0.753 1,499,193 0.7154 -1.19%
2020-06-01 0 0.840 0.840 0.850 0.820 0.910 884,000 748,960 0.8472 0.727 0.727 0.735 0.709 0.787 1,021,690 0.7331 0.00%
2020-05-29 0 0.840 0.840 0.850 0.820 0.870 242,000 205,580 0.8495 0.727 0.727 0.735 0.709 0.753 279,693 0.7350 2.44%
2020-05-28 0 0.820 0.820 0.830 0.810 0.860 656,000 550,260 0.8388 0.709 0.709 0.718 0.701 0.744 758,177 0.7258 -3.53%
2020-05-27 0 0.850 0.850 0.870 0.850 0.870 206,683 176,120 0.8521 0.735 0.735 0.753 0.735 0.753 238,876 0.7373 -1.16%
2020-05-26 0 0.860 0.860 0.870 0.850 0.880 338,000 294,000 0.8698 0.744 0.744 0.753 0.735 0.761 390,646 0.7526 1.18%
2020-05-25 0 0.850 0.850 0.870 0.840 0.880 566,000 484,060 0.8552 0.735 0.735 0.753 0.727 0.761 654,159 0.7400 -3.41%
2020-05-22 0 0.880 0.880 0.910 0.860 0.920 1,360,000 1,203,740 0.8851 0.761 0.761 0.787 0.744 0.796 1,571,831 0.7658 -5.38%
2020-05-21 0 0.930 0.930 0.940 0.920 0.950 518,000 485,300 0.9369 0.805 0.805 0.813 0.796 0.822 598,683 0.8106 -2.11%
2020-05-20 0 0.950 0.930 0.950 0.930 0.950 502,000 469,900 0.9361 0.822 0.805 0.822 0.805 0.822 580,191 0.8099 0.00%
2020-05-19 0 0.950 0.950 0.960 0.950 0.990 630,342 611,014 0.9693 0.822 0.822 0.831 0.822 0.857 728,523 0.8387 2.15%
2020-05-18 0 0.930 0.920 0.950 0.920 0.950 221,237 205,548 0.9291 0.805 0.796 0.822 0.796 0.822 255,696 0.8039 0.00%
2020-05-15 0 0.930 0.920 0.930 0.920 0.940 307,237 285,776 0.9301 0.805 0.796 0.805 0.796 0.813 355,092 0.8048 1.09%
2020-05-14 0 0.920 0.920 0.950 0.910 0.950 398,000 369,380 0.9281 0.796 0.796 0.822 0.787 0.822 459,992 0.8030 -3.16%
2020-05-13 0 0.950 0.950 0.960 0.940 0.980 162,000 155,160 0.9578 0.822 0.822 0.831 0.813 0.848 187,233 0.8287 -3.06%
2020-05-12 0 0.980 0.970 0.990 0.970 1.010 112,000 109,660 0.9791 0.848 0.839 0.857 0.839 0.874 129,445 0.8472 0.00%
2020-05-11 0 0.980 0.970 0.980 0.970 1.020 597,578 591,894 0.9905 0.848 0.839 0.848 0.839 0.883 690,656 0.8570 2.08%
2020-05-08 0 0.960 0.950 0.960 0.920 0.960 123,237 116,473 0.9451 0.831 0.822 0.831 0.796 0.831 142,432 0.8177 5.49%
2020-05-07 0 0.910 0.900 0.910 0.910 0.940 874,684 805,355 0.9207 0.787 0.779 0.787 0.787 0.813 1,010,923 0.7967 -1.09%
2020-05-06 0 0.920 0.920 0.940 0.920 0.950 922,000 861,720 0.9346 0.796 0.796 0.813 0.796 0.822 1,065,609 0.8087 -2.13%
2020-05-05 0 0.940 0.930 0.940 0.930 0.950 44,000 41,300 0.9386 0.813 0.805 0.813 0.805 0.822 50,853 0.8121 1.08%
2020-05-04 0 0.930 0.930 0.950 0.930 0.950 295,709 279,221 0.9442 0.805 0.805 0.822 0.805 0.822 341,768 0.8170 -4.12%
2020-04-29 0 0.970 0.960 0.980 0.960 0.990 216,000 212,500 0.9838 0.839 0.831 0.848 0.831 0.857 249,644 0.8512 -2.02%
2020-04-28 0 0.990 0.960 0.990 0.950 0.990 88,895 86,632 0.9745 0.857 0.831 0.857 0.822 0.857 102,741 0.8432 0.00%
2020-04-27 0 0.990 0.970 0.990 0.970 0.990 58,000 57,260 0.9872 0.857 0.839 0.857 0.839 0.857 67,034 0.8542 2.06%
2020-04-24 0 0.970 0.960 0.970 0.950 0.970 236,000 225,460 0.9553 0.839 0.831 0.839 0.822 0.839 272,759 0.8266 -1.02%
2020-04-23 0 0.980 0.970 0.980 0.960 0.990 201,236 193,555 0.9618 0.848 0.839 0.848 0.831 0.857 232,580 0.8322 0.00%
2020-04-22 0 0.980 0.960 0.980 0.940 0.990 177,367 171,297 0.9658 0.848 0.831 0.848 0.813 0.857 204,993 0.8356 0.00%
2020-04-21 0 0.980 0.930 0.980 0.920 0.990 722,600 683,814 0.9463 0.848 0.805 0.848 0.796 0.857 835,151 0.8188 4.26%
2020-04-20 0 0.940 0.930 0.940 0.930 0.990 568,000 540,040 0.9508 0.813 0.805 0.813 0.805 0.857 656,471 0.8226 0.00%
2020-04-17 0 0.940 0.940 0.950 0.900 0.940 1,318,442 1,219,808 0.9252 0.813 0.813 0.822 0.779 0.813 1,523,800 0.8005 5.62%
2020-04-16 0 0.890 0.890 0.900 0.880 0.900 135,236 120,190 0.8887 0.770 0.770 0.779 0.761 0.779 156,300 0.7690 -1.11%
2020-04-15 0 0.900 0.890 0.910 0.890 0.910 373,000 335,900 0.9005 0.779 0.770 0.787 0.770 0.787 431,098 0.7792 0.00%
2020-04-14 0 0.900 0.900 0.910 0.900 0.920 946,000 856,320 0.9052 0.779 0.779 0.787 0.779 0.796 1,093,347 0.7832 -2.17%
2020-04-09 0 0.920 0.920 0.930 0.900 0.930 758,000 695,520 0.9176 0.796 0.796 0.805 0.779 0.805 876,065 0.7939 3.37%
2020-04-08 0 0.890 0.890 0.900 0.880 0.910 732,000 656,180 0.8964 0.770 0.770 0.779 0.761 0.787 846,015 0.7756 -1.11%
2020-04-07 0 0.900 0.880 0.890 0.880 0.910 930,000 828,400 0.8908 0.779 0.761 0.770 0.761 0.787 1,074,855 0.7707 0.00%
2020-04-06 0 0.900 0.890 0.900 0.850 0.910 410,636 358,540 0.8731 0.779 0.770 0.779 0.735 0.787 474,596 0.7555 -1.10%
2020-04-03 0 0.910 0.900 0.910 0.890 0.930 429,537 387,329 0.9017 0.787 0.779 0.787 0.770 0.805 496,441 0.7802 -2.15%
2020-04-02 0 0.930 0.910 0.940 0.890 0.930 562,362 508,660 0.9045 0.805 0.787 0.813 0.770 0.805 649,955 0.7826 0.00%
2020-04-01 0 0.930 0.910 0.950 0.920 0.940 278,000 256,440 0.9224 0.805 0.787 0.822 0.796 0.813 321,301 0.7981 -1.06%
2020-03-31 0 0.940 0.940 0.960 0.940 0.980 332,000 316,770 0.9541 0.813 0.813 0.831 0.813 0.848 383,712 0.8255 -2.08%
2020-03-30 0 0.960 0.960 0.980 0.960 0.970 74,000 71,600 0.9676 0.831 0.831 0.848 0.831 0.839 85,526 0.8372 -2.04%
2020-03-27 0 0.980 0.970 0.980 0.980 1.010 96,342 95,448 0.9907 0.848 0.839 0.848 0.848 0.874 111,348 0.8572 0.00%
2020-03-26 0 0.980 0.960 0.990 0.980 1.000 1,810,000 1,791,660 0.9899 0.848 0.831 0.857 0.848 0.865 2,091,922 0.8565 1.03%
2020-03-25 0 0.970 0.970 0.980 0.960 1.050 846,000 827,480 0.9781 0.839 0.839 0.848 0.831 0.908 977,771 0.8463 -3.00%
2020-03-24 0 1.000 0.970 1.010 0.900 1.000 442,472 437,173 0.9880 0.865 0.839 0.874 0.779 0.865 511,391 0.8549 4.17%
2020-03-23 0 0.960 0.930 0.960 0.940 0.980 42,000 40,120 0.9552 0.831 0.805 0.831 0.813 0.848 48,542 0.8265 -4.00%
2020-03-20 0 1.000 1.000 1.020 0.960 1.020 423,236 413,941 0.9780 0.865 0.865 0.883 0.831 0.883 489,159 0.8462 3.09%
2020-03-19 0 0.970 0.910 0.970 0.750 0.980 2,260,000 2,060,100 0.9115 0.839 0.787 0.839 0.649 0.848 2,612,014 0.7887 -2.02%
2020-03-18 0 0.990 0.970 0.980 0.990 1.030 526,000 526,120 1.0002 0.857 0.839 0.848 0.857 0.891 607,929 0.8654 -1.00%
2020-03-17 0 1.000 1.000 1.020 0.980 1.060 3,012,000 3,007,380 0.9985 0.865 0.865 0.883 0.848 0.917 3,481,144 0.8639 -1.96%
2020-03-16 0 1.020 0.990 1.020 1.000 1.060 834,000 846,840 1.0154 0.883 0.857 0.883 0.865 0.917 963,902 0.8786 -2.86%
2020-03-13 0 1.050 1.030 1.060 0.980 1.050 450,000 453,220 1.0072 0.908 0.891 0.917 0.848 0.908 520,091 0.8714 0.00%
2020-03-12 0 1.050 1.040 1.050 1.020 1.070 1,078,000 1,117,320 1.0365 0.908 0.900 0.908 0.883 0.926 1,245,907 0.8968 -4.55%
2020-03-11 0 1.100 1.070 1.100 1.020 1.130 458,000 495,780 1.0825 0.952 0.926 0.952 0.883 0.978 529,337 0.9366 -1.79%
2020-03-10 0 1.120 1.100 1.120 1.060 1.130 248,000 268,548 1.0829 0.969 0.952 0.969 0.917 0.978 286,628 0.9369 3.70%
2020-03-09 0 1.080 1.080 1.090 1.080 1.120 646,895 711,208 1.0994 0.934 0.934 0.943 0.934 0.969 747,654 0.9513 -6.90%
2020-03-06 0 1.160 1.150 1.170 1.150 1.170 88,000 101,720 1.1559 1.004 0.995 1.012 0.995 1.012 101,707 1.0001 -0.85%
2020-03-05 0 1.170 1.160 1.170 1.170 1.240 228,000 273,540 1.1997 1.012 1.004 1.012 1.012 1.073 263,513 1.0381 -2.50%
2020-03-04 0 1.200 1.200 1.210 1.160 1.210 544,000 639,500 1.1756 1.038 1.038 1.047 1.004 1.047 628,732 1.0171 -1.64%
2020-03-03 0 1.220 1.190 1.220 1.180 1.220 882,000 1,061,260 1.2032 1.056 1.030 1.056 1.021 1.056 1,019,379 1.0411 3.39%
2020-03-02 0 1.180 1.180 1.190 1.140 1.190 282,000 327,000 1.1596 1.021 1.021 1.030 0.986 1.030 325,924 1.0033 7.27%
2020-02-28 0 1.100 1.100 1.110 1.080 1.140 1,478,000 1,643,120 1.1117 0.952 0.952 0.960 0.934 0.986 1,708,211 0.9619 -5.17%
2020-02-27 0 1.160 1.150 1.170 1.110 1.160 956,000 1,077,880 1.1275 1.004 0.995 1.012 0.960 1.004 1,104,905 0.9755 -0.85%
2020-02-26 0 1.170 1.150 1.180 1.160 1.300 7,358,814 8,927,396 1.2132 1.012 0.995 1.021 1.004 1.125 8,505,010 1.0497 -2.50%
2020-02-25 0 1.200 1.180 1.200 1.180 1.200 546,000 648,900 1.1885 1.038 1.021 1.038 1.021 1.038 631,044 1.0283 0.84%
2020-02-24 0 1.190 1.190 1.200 1.160 1.200 453,789 536,195 1.1816 1.030 1.030 1.038 1.004 1.038 524,470 1.0224 -2.46%
2020-02-21 0 1.220 1.210 1.230 1.180 1.250 2,038,000 2,470,420 1.2122 1.056 1.047 1.064 1.021 1.082 2,355,435 1.0488 3.39%
2020-02-20 0 1.180 1.170 1.180 1.130 1.190 332,000 385,340 1.1607 1.021 1.012 1.021 0.978 1.030 383,712 1.0042 -0.84%
2020-02-19 0 1.190 1.160 1.190 1.140 1.200 1,877,789 2,199,619 1.1714 1.030 1.004 1.030 0.986 1.038 2,170,270 1.0135 5.31%
2020-02-18 0 1.130 1.130 1.140 1.120 1.170 1,018,000 1,163,980 1.1434 0.978 0.978 0.986 0.969 1.012 1,176,562 0.9893 3.67%
2020-02-17 0 1.090 1.090 1.110 1.090 1.130 364,342 401,255 1.1013 0.943 0.943 0.960 0.943 0.978 421,091 0.9529 1.87%
2020-02-14 0 1.070 1.070 1.090 1.050 1.080 374,131 396,314 1.0593 0.926 0.926 0.943 0.908 0.934 432,405 0.9165 -1.83%
2020-02-13 0 1.090 1.080 1.100 1.080 1.140 446,000 485,280 1.0881 0.943 0.934 0.952 0.934 0.986 515,468 0.9414 -0.91%
2020-02-12 0 1.100 1.100 1.110 1.060 1.100 1,272,602 1,386,682 1.0896 0.952 0.952 0.960 0.917 0.952 1,470,820 0.9428 3.77%
2020-02-11 0 1.060 1.040 1.060 1.060 1.080 110,000 117,140 1.0649 0.917 0.900 0.917 0.917 0.934 127,133 0.9214 0.00%
2020-02-10 0 1.060 1.040 1.060 1.050 1.060 344,000 362,220 1.0530 0.917 0.900 0.917 0.908 0.917 397,581 0.9111 1.92%
2020-02-07 0 1.040 1.040 1.050 1.030 1.060 30,000 31,180 1.0393 0.900 0.900 0.908 0.891 0.917 34,673 0.8993 -0.95%
2020-02-06 0 1.050 1.040 1.070 1.030 1.070 273,025 286,265 1.0485 0.908 0.900 0.926 0.891 0.926 315,551 0.9072 1.94%
2020-02-05 0 1.030 1.030 1.060 1.020 1.060 368,000 383,180 1.0413 0.891 0.891 0.917 0.883 0.917 425,319 0.9009 -0.96%
2020-02-04 0 1.040 1.020 1.040 1.020 1.090 240,000 251,980 1.0499 0.900 0.883 0.900 0.883 0.943 277,382 0.9084 -0.95%
2020-02-03 0 1.050 1.020 1.050 1.000 1.050 624,895 635,815 1.0175 0.908 0.883 0.908 0.865 0.908 722,228 0.8804 5.00%
2020-01-31 0 1.000 1.000 1.020 1.000 1.040 200,000 204,260 1.0213 0.865 0.865 0.883 0.865 0.900 231,152 0.8837 0.00%
2020-01-30 0 1.000 1.000 1.030 0.990 1.060 796,000 818,960 1.0288 0.865 0.865 0.891 0.857 0.917 919,984 0.8902 -0.99%
2020-01-29 0 1.010 1.010 1.030 1.000 1.060 514,000 527,700 1.0267 0.874 0.874 0.891 0.865 0.917 594,060 0.8883 -3.81%
2020-01-24 0 1.050 1.030 1.060 1.050 1.100 154,000 162,560 1.0556 0.908 0.891 0.917 0.908 0.952 177,987 0.9133 1.94%
2020-01-23 0 1.030 1.030 1.050 1.030 1.060 317,236 333,168 1.0502 0.891 0.891 0.908 0.891 0.917 366,648 0.9087 -3.74%
2020-01-22 0 1.070 1.060 1.070 1.060 1.080 198,000 211,220 1.0668 0.926 0.917 0.926 0.917 0.934 228,840 0.9230 -0.93%
2020-01-21 0 1.080 1.070 1.090 1.080 1.100 366,000 398,280 1.0882 0.934 0.926 0.943 0.934 0.952 423,008 0.9415 -2.70%
2020-01-20 0 1.110 1.100 1.120 1.070 1.120 1,044,000 1,157,540 1.1088 0.960 0.952 0.969 0.926 0.969 1,206,612 0.9593 1.83%
2020-01-17 0 1.090 1.080 1.100 1.040 1.110 746,000 806,480 1.0811 0.943 0.934 0.952 0.900 0.960 862,196 0.9354 0.93%
2020-01-16 0 1.080 1.060 1.080 1.050 1.080 62,000 65,900 1.0629 0.934 0.917 0.934 0.908 0.934 71,657 0.9197 2.86%
2020-01-15 0 1.050 1.050 1.060 1.050 1.080 89,447 94,753 1.0593 0.908 0.908 0.917 0.908 0.934 103,379 0.9166 -1.87%
2020-01-14 0 1.070 1.060 1.070 1.060 1.070 266,000 283,220 1.0647 0.926 0.917 0.926 0.917 0.926 307,432 0.9212 -0.93%
2020-01-13 0 1.080 1.080 1.090 1.070 1.110 672,000 732,260 1.0897 0.934 0.934 0.943 0.926 0.960 776,670 0.9428 0.93%
2020-01-10 0 1.070 1.070 1.100 1.050 1.090 320,000 339,200 1.0600 0.926 0.926 0.952 0.908 0.943 369,843 0.9171 -0.93%
2020-01-09 0 1.080 1.070 1.100 1.070 1.130 312,000 341,960 1.0960 0.934 0.926 0.952 0.926 0.978 360,597 0.9483 0.93%
2020-01-08 0 1.070 1.070 1.080 1.070 1.120 114,000 123,380 1.0823 0.926 0.926 0.934 0.926 0.969 131,756 0.9364 -1.83%
2020-01-07 0 1.090 1.100 1.130 1.060 1.130 148,000 162,360 1.0970 0.943 0.952 0.978 0.917 0.978 171,052 0.9492 0.93%
2020-01-06 0 1.080 1.080 1.110 1.080 1.100 94,000 101,980 1.0849 0.934 0.934 0.960 0.934 0.952 108,641 0.9387 -2.70%
2020-01-03 0 1.110 1.100 1.120 1.100 1.170 196,000 218,160 1.1131 0.960 0.952 0.969 0.952 1.012 226,529 0.9631 -1.77%
2020-01-02 0 1.130 1.120 1.130 1.120 1.130 104,000 117,260 1.1275 0.978 0.969 0.978 0.969 0.978 120,199 0.9756 0.00%
2019-12-31 0 1.130 1.120 1.140 1.100 1.150 188,000 211,600 1.1255 0.978 0.969 0.986 0.952 0.995 217,283 0.9738 2.73%
2019-12-30 0 1.100 1.080 1.110 1.100 1.110 160,342 176,539 1.1010 0.952 0.934 0.960 0.952 0.960 185,317 0.9526 -0.90%
2019-12-27 0 1.110 1.080 1.120 1.060 1.120 764,473 833,836 1.0907 0.960 0.934 0.969 0.917 0.969 883,546 0.9437 2.78%
2019-12-24 0 1.080 1.080 1.100 - - 0 0 - 0.934 0.934 0.952 - - 0 - 0.93%
2019-12-23 0 1.070 1.070 1.100 1.070 1.070 10,000 10,700 1.0700 0.926 0.926 0.952 0.926 0.926 11,558 0.9258 -1.83%
2019-12-20 0 1.090 1.070 1.100 1.060 1.100 368,000 397,680 1.0807 0.943 0.926 0.952 0.917 0.952 425,319 0.9350 1.87%
2019-12-19 0 1.070 1.070 1.080 1.060 1.100 272,000 291,260 1.0708 0.926 0.926 0.934 0.917 0.952 314,366 0.9265 -1.83%
2019-12-18 0 1.090 1.090 1.110 1.090 1.110 12,000 13,280 1.1067 0.943 0.943 0.960 0.943 0.960 13,869 0.9575 -1.80%
2019-12-17 0 1.110 1.100 1.110 1.100 1.140 362,000 403,140 1.1136 0.960 0.952 0.960 0.952 0.986 418,384 0.9636 1.83%
2019-12-16 0 1.090 1.070 1.090 1.060 1.090 300,000 321,120 1.0704 0.943 0.926 0.943 0.917 0.943 346,727 0.9261 1.87%
2019-12-13 0 1.070 1.070 1.090 1.070 1.130 806,000 882,300 1.0947 0.926 0.926 0.943 0.926 0.978 931,541 0.9471 2.88%
2019-12-12 0 1.040 1.040 1.070 1.040 1.080 196,000 208,160 1.0620 0.900 0.900 0.926 0.900 0.934 226,529 0.9189 -1.89%
2019-12-11 0 1.060 1.030 1.060 1.000 1.060 1,470,000 1,502,800 1.0223 0.917 0.891 0.917 0.865 0.917 1,698,965 0.8845 2.91%
2019-12-10 0 1.030 1.020 1.040 1.020 1.040 436,000 448,340 1.0283 0.891 0.883 0.900 0.883 0.900 503,911 0.8897 0.00%
2019-12-09 0 1.030 1.030 1.050 1.010 1.050 812,000 836,100 1.0297 0.891 0.891 0.908 0.874 0.908 938,476 0.8909 -0.96%
2019-12-06 0 1.040 1.040 1.070 1.010 1.070 958,000 1,008,120 1.0523 0.900 0.900 0.926 0.874 0.926 1,107,216 0.9105 1.96%
2019-12-05 0 1.020 1.010 1.020 1.000 1.130 1,498,921 1,542,592 1.0291 0.883 0.874 0.883 0.865 0.978 1,732,390 0.8904 -2.86%
2019-12-04 0 1.050 1.050 1.070 1.050 1.080 766,895 816,630 1.0649 0.908 0.908 0.926 0.908 0.934 886,345 0.9213 -4.55%
2019-12-03 0 1.100 1.100 1.130 1.050 1.140 642,000 707,200 1.1016 0.952 0.952 0.978 0.908 0.986 741,997 0.9531 -3.51%
2019-12-02 0 1.140 1.140 1.170 1.140 1.190 12,246,225 14,083,309 1.1500 0.986 0.986 1.012 0.986 1.030 14,153,676 0.9950 -0.87%
2019-11-29 0 1.150 1.150 1.170 1.140 1.180 418,000 482,590 1.1545 0.995 0.995 1.012 0.986 1.021 483,107 0.9989 -4.17%
2019-11-28 0 1.200 1.190 1.200 1.180 1.210 160,472 191,102 1.1909 1.038 1.030 1.038 1.021 1.047 185,467 1.0304 0.84%
2019-11-27 0 1.190 1.190 1.200 1.130 1.200 900,000 1,060,860 1.1787 1.030 1.030 1.038 0.978 1.038 1,040,182 1.0199 0.85%
2019-11-26 0 1.180 1.180 1.190 1.180 1.210 120,000 143,580 1.1965 1.021 1.021 1.030 1.021 1.047 138,691 1.0353 -1.67%
2019-11-25 0 1.200 1.200 1.210 1.160 1.240 374,000 452,160 1.2090 1.038 1.038 1.047 1.004 1.073 432,254 1.0461 2.56%
2019-11-22 0 1.170 1.170 1.190 1.140 1.200 520,000 609,140 1.1714 1.012 1.012 1.030 0.986 1.038 600,994 1.0136 4.46%
2019-11-21 0 1.120 1.120 1.160 1.120 1.140 156,000 176,300 1.1301 0.969 0.969 1.004 0.969 0.986 180,298 0.9778 -1.75%
2019-11-20 0 1.140 1.130 1.160 1.130 1.160 42,000 48,300 1.1500 0.986 0.978 1.004 0.978 1.004 48,542 0.9950 0.00%
2019-11-19 0 1.140 1.130 1.140 1.120 1.150 390,000 444,040 1.1386 0.986 0.978 0.986 0.969 0.995 450,746 0.9851 1.79%
2019-11-18 0 1.120 1.120 1.140 1.120 1.160 278,000 317,280 1.1413 0.969 0.969 0.986 0.969 1.004 321,301 0.9875 -4.27%
2019-11-15 0 1.170 1.160 1.170 1.150 1.170 244,000 283,480 1.1618 1.012 1.004 1.012 0.995 1.012 282,005 1.0052 1.74%
2019-11-14 0 1.150 1.150 1.170 1.150 1.230 148,203 174,365 1.1765 0.995 0.995 1.012 0.995 1.064 171,287 1.0180 0.88%
2019-11-13 0 1.140 1.140 1.150 1.140 1.170 1,052,000 1,207,520 1.1478 0.986 0.986 0.995 0.986 1.012 1,215,858 0.9931 -3.39%
2019-11-12 0 1.180 1.180 1.190 1.160 1.200 336,000 397,540 1.1832 1.021 1.021 1.030 1.004 1.038 388,335 1.0237 0.00%
2019-11-11 0 1.180 1.170 1.180 1.140 1.240 2,326,000 2,714,100 1.1669 1.021 1.012 1.021 0.986 1.073 2,688,294 1.0096 -4.07%
2019-11-08 0 1.230 1.210 1.230 1.150 1.280 1,820,895 2,214,438 1.2161 1.064 1.047 1.064 0.995 1.107 2,104,514 1.0522 5.13%
2019-11-07 0 1.170 1.150 1.170 1.130 1.210 2,310,000 2,685,080 1.1624 1.012 0.995 1.012 0.978 1.047 2,669,802 1.0057 -1.68%
2019-11-06 0 1.190 1.190 1.200 1.190 1.220 1,462,001 1,763,881 1.2065 1.030 1.030 1.038 1.030 1.056 1,689,720 1.0439 -2.46%
2019-11-05 0 1.220 1.210 1.220 1.200 1.240 1,424,000 1,733,100 1.2171 1.056 1.047 1.056 1.038 1.073 1,645,800 1.0530 -2.40%
2019-11-04 0 1.250 1.230 1.250 1.230 1.260 708,392 879,244 1.2412 1.082 1.064 1.082 1.064 1.090 818,730 1.0739 0.81%
2019-11-01 0 1.240 1.230 1.240 1.210 1.260 722,472 892,506 1.2354 1.073 1.064 1.073 1.047 1.090 835,003 1.0689 1.64%
2019-10-31 0 1.220 1.220 1.240 1.210 1.300 3,100,000 3,880,340 1.2517 1.056 1.056 1.073 1.047 1.125 3,582,851 1.0830 1.67%
2019-10-30 0 1.200 1.200 1.210 1.200 1.300 806,000 998,160 1.2384 1.038 1.038 1.047 1.038 1.125 931,541 1.0715 -4.76%
2019-10-29 0 1.260 1.250 1.260 1.250 1.280 632,000 798,340 1.2632 1.090 1.082 1.090 1.082 1.107 730,439 1.0930 -1.56%
2019-10-28 0 1.280 1.270 1.290 1.280 1.310 878,442 1,139,112 1.2967 1.107 1.099 1.116 1.107 1.133 1,015,267 1.1220 0.00%
2019-10-25 0 1.280 1.270 1.280 1.260 1.320 1,555,708 1,983,640 1.2751 1.107 1.099 1.107 1.090 1.142 1,798,022 1.1032 -1.54%
2019-10-24 0 1.300 1.280 1.300 1.260 1.320 1,812,000 2,330,460 1.2861 1.125 1.107 1.125 1.090 1.142 2,094,234 1.1128 1.56%
2019-10-23 0 1.280 1.260 1.280 1.190 1.280 2,560,000 3,170,060 1.2383 1.107 1.090 1.107 1.030 1.107 2,958,741 1.0714 5.79%
2019-10-22 0 1.210 1.200 1.210 1.190 1.280 2,810,000 3,418,500 1.2165 1.047 1.038 1.047 1.030 1.107 3,247,681 1.0526 -4.72%
2019-10-21 0 1.270 1.260 1.270 1.260 1.340 4,523,236 5,867,562 1.2972 1.099 1.090 1.099 1.090 1.159 5,227,767 1.1224 -0.78%
2019-10-18 0 1.280 1.270 1.280 1.260 1.400 5,033,346 6,685,498 1.3282 1.107 1.099 1.107 1.090 1.211 5,817,331 1.1492 -5.88%
2019-10-17 0 1.360 1.350 1.360 1.160 1.360 19,649,614 25,190,114 1.2820 1.177 1.168 1.177 1.004 1.177 22,710,204 1.1092 20.35%
2019-10-16 0 1.130 1.130 1.140 1.000 1.150 13,840,000 15,035,660 1.0864 0.978 0.978 0.986 0.865 0.995 15,995,694 0.9400 14.14%
2019-10-15 0 0.990 0.980 0.990 0.980 1.000 174,000 172,440 0.9910 0.857 0.848 0.857 0.848 0.865 201,102 0.8575 0.00%
2019-10-14 0 0.990 0.980 0.990 0.980 1.030 176,000 174,700 0.9926 0.857 0.848 0.857 0.848 0.891 203,413 0.8588 0.00%
2019-10-11 0 0.990 0.980 0.990 0.970 1.000 96,915 95,519 0.9856 0.857 0.848 0.857 0.839 0.865 112,010 0.8528 0.00%
2019-10-10 0 0.990 0.980 0.990 0.970 1.000 76,000 74,620 0.9818 0.857 0.848 0.857 0.839 0.865 87,838 0.8495 0.00%
2019-10-09 0 0.990 0.980 1.000 0.980 1.000 280,181 276,713 0.9876 0.857 0.848 0.865 0.848 0.865 323,822 0.8545 -1.00%
2019-10-08 0 1.000 0.980 1.000 0.980 1.010 122,000 121,700 0.9975 0.865 0.848 0.865 0.848 0.874 141,003 0.8631 1.01%
2019-10-04 0 0.990 0.990 1.000 0.990 1.010 1,436,000 1,433,000 0.9979 0.857 0.857 0.865 0.857 0.874 1,659,669 0.8634 -1.98%
2019-10-03 0 1.010 1.010 1.020 1.000 1.020 991,526 991,860 1.0003 0.874 0.874 0.883 0.865 0.883 1,145,964 0.8655 1.00%
2019-10-02 0 1.000 1.000 1.010 0.980 1.000 662,000 660,440 0.9976 0.865 0.865 0.874 0.848 0.865 765,112 0.8632 2.04%
2019-09-30 0 0.980 0.970 0.980 0.980 1.000 1,028,000 1,017,040 0.9893 0.848 0.839 0.848 0.848 0.865 1,188,119 0.8560 0.00%
2019-09-27 0 0.980 0.980 0.990 0.980 0.990 232,000 227,980 0.9827 0.848 0.848 0.857 0.848 0.857 268,136 0.8502 0.00%
2019-09-26 0 0.980 0.980 0.990 0.970 1.000 1,332,000 1,306,480 0.9808 0.848 0.848 0.857 0.839 0.865 1,539,470 0.8487 -1.01%
2019-09-25 0 0.990 0.980 0.990 0.970 1.010 2,824,000 2,782,840 0.9854 0.857 0.848 0.857 0.839 0.874 3,263,861 0.8526 -1.00%
2019-09-24 0 1.000 0.990 1.000 0.990 1.040 900,000 901,140 1.0013 0.865 0.857 0.865 0.857 0.900 1,040,182 0.8663 0.00%
2019-09-23 0 1.000 0.990 1.000 0.990 1.010 1,872,523 1,869,447 0.9984 0.865 0.857 0.865 0.857 0.874 2,164,184 0.8638 -0.99%
2019-09-20 0 1.010 1.010 1.020 1.000 1.020 714,000 719,880 1.0082 0.874 0.874 0.883 0.865 0.883 825,211 0.8724 -0.98%
2019-09-19 0 1.020 1.000 1.020 1.000 1.030 1,432,000 1,458,220 1.0183 0.883 0.865 0.883 0.865 0.891 1,655,046 0.8811 0.00%
2019-09-18 0 1.020 1.020 1.030 1.000 1.050 6,460,000 6,610,700 1.0233 0.883 0.883 0.891 0.865 0.908 7,466,198 0.8854 0.00%
2019-09-17 0 1.020 1.020 1.030 1.010 1.060 3,549,417 3,655,765 1.0300 0.883 0.883 0.891 0.874 0.917 4,102,268 0.8912 0.00%
2019-09-16 0 1.020 1.020 1.030 0.980 1.040 1,965,921 2,006,892 1.0208 0.883 0.883 0.891 0.848 0.900 2,272,129 0.8833 3.03%
2019-09-13 0 0.990 0.990 1.000 0.940 1.010 4,934,000 4,838,820 0.9807 0.857 0.857 0.865 0.813 0.874 5,702,511 0.8485 5.32%
2019-09-12 0 0.940 0.920 0.940 0.890 1.000 45,231,824 41,594,512 0.9196 0.813 0.796 0.813 0.770 0.865 52,277,054 0.7957 -6.00%
2019-09-11 0 1.000 0.970 1.000 0.920 1.200 20,092,000 20,535,820 1.0221 0.865 0.839 0.865 0.796 1.038 23,221,495 0.8843 -6.54%
2019-09-10 0 1.070 1.070 1.100 1.060 1.150 664,000 734,560 1.1063 0.926 0.926 0.952 0.917 0.995 767,423 0.9572 -6.96%
2019-09-09 0 1.150 1.130 1.200 1.130 1.210 96,895 113,664 1.1731 0.995 0.978 1.038 0.978 1.047 111,987 1.0150 -1.71%
2019-09-06 0 1.170 1.170 1.190 1.160 1.210 468,000 554,940 1.1858 1.012 1.012 1.030 1.004 1.047 540,895 1.0260 3.54%
2019-09-05 0 1.130 1.130 1.140 1.130 1.160 119,578 137,977 1.1539 0.978 0.978 0.986 0.978 1.004 138,203 0.9984 -1.74%
2019-09-04 0 1.150 1.150 1.210 1.100 1.230 927,236 1,077,634 1.1622 0.995 0.995 1.047 0.952 1.064 1,071,661 1.0056 4.55%
2019-09-03 0 1.100 1.100 1.140 1.090 1.360 314,000 357,240 1.1377 0.952 0.952 0.986 0.943 1.177 362,908 0.9844 2.80%
2019-09-02 0 1.070 1.070 1.080 1.070 1.090 234,000 253,860 1.0849 0.926 0.926 0.934 0.926 0.943 270,447 0.9387 -1.83%
2019-08-30 0 1.090 1.090 1.100 1.090 1.130 715,447 786,213 1.0989 0.943 0.943 0.952 0.943 0.978 826,884 0.9508 -0.91%
2019-08-29 0 1.100 1.090 1.100 1.100 1.150 314,000 350,080 1.1149 0.952 0.943 0.952 0.952 0.995 362,908 0.9647 0.00%
2019-08-28 0 1.100 1.100 1.140 1.100 1.150 58,000 65,840 1.1352 0.952 0.952 0.986 0.952 0.995 67,034 0.9822 -4.35%
2019-08-27 0 1.150 1.140 1.160 1.140 1.150 222,000 255,460 1.1507 0.995 0.986 1.004 0.986 0.995 256,578 0.9956 2.68%
2019-08-26 0 1.120 1.130 1.140 1.100 1.120 53,920 59,684 1.1069 0.969 0.978 0.986 0.952 0.969 62,318 0.9577 -0.88%
2019-08-23 0 1.130 1.130 1.160 1.110 1.180 701,448 800,032 1.1405 0.978 0.978 1.004 0.960 1.021 810,704 0.9868 -1.74%
2019-08-22 0 1.150 1.150 1.200 1.150 1.250 234,945 279,068 1.1878 0.995 0.995 1.038 0.995 1.082 271,540 1.0277 -4.96%
2019-08-21 0 1.210 1.170 1.210 1.210 1.230 16,000 19,500 1.2188 1.047 1.012 1.047 1.047 1.064 18,492 1.0545 0.00%
2019-08-20 0 1.210 1.210 1.220 1.190 1.260 235,045 288,850 1.2289 1.047 1.047 1.056 1.030 1.090 271,655 1.0633 1.68%
2019-08-19 0 1.190 1.190 1.200 1.110 1.330 1,394,513 1,623,833 1.1644 1.030 1.030 1.038 0.960 1.151 1,611,720 1.0075 -7.03%
2019-08-16 0 1.280 1.240 1.280 1.140 1.360 316,000 384,920 1.2181 1.107 1.073 1.107 0.986 1.177 365,220 1.0539 14.29%
2019-08-15 0 1.120 1.120 1.160 1.120 1.190 287,297 325,757 1.1339 0.969 0.969 1.004 0.969 1.030 332,046 0.9811 -5.88%
2019-08-14 0 1.190 1.160 1.190 1.160 1.190 6,000 7,080 1.1800 1.030 1.004 1.030 1.004 1.030 6,935 1.0210 4.39%
2019-08-13 0 1.140 1.140 1.160 1.140 1.180 50,000 57,120 1.1424 0.986 0.986 1.004 0.986 1.021 57,788 0.9884 -4.20%
2019-08-12 0 1.190 1.180 1.190 1.170 1.210 164,000 195,500 1.1921 1.030 1.021 1.030 1.012 1.047 189,544 1.0314 -2.46%
2019-08-09 0 1.220 1.220 1.240 1.220 1.250 50,000 61,560 1.2312 1.056 1.056 1.073 1.056 1.082 57,788 1.0653 -2.40%
2019-08-08 0 1.250 1.240 1.270 1.230 1.280 462,653 584,116 1.2625 1.082 1.073 1.099 1.064 1.107 534,715 1.0924 1.63%
2019-08-07 0 1.230 1.200 1.250 1.190 1.270 434,000 527,240 1.2148 1.064 1.038 1.082 1.030 1.099 501,599 1.0511 -1.60%
2019-08-06 0 1.250 1.230 1.250 1.220 1.280 253,497 317,309 1.2517 1.082 1.064 1.082 1.056 1.107 292,981 1.0830 -1.57%
2019-08-05 0 1.270 1.270 1.310 1.270 1.330 431,236 557,800 1.2935 1.099 1.099 1.133 1.099 1.151 498,405 1.1192 -3.79%
2019-08-02 0 1.320 1.300 1.340 1.310 1.350 171,236 226,382 1.3220 1.142 1.125 1.159 1.133 1.168 197,907 1.1439 -2.22%
2019-08-01 0 1.350 1.350 1.380 1.320 1.380 348,653 478,917 1.3736 1.168 1.168 1.194 1.142 1.194 402,959 1.1885 0.75%
2019-07-31 0 1.340 1.340 1.360 1.340 1.360 96,000 129,800 1.3521 1.159 1.159 1.177 1.159 1.177 110,953 1.1699 0.75%
2019-07-30 0 1.330 1.330 1.360 1.330 1.360 246,000 335,440 1.3636 1.151 1.151 1.177 1.151 1.177 284,317 1.1798 0.00%
2019-07-29 0 1.330 1.310 1.340 1.300 1.330 124,000 164,080 1.3232 1.151 1.133 1.159 1.125 1.151 143,314 1.1449 0.00%
2019-07-26 0 1.330 1.330 1.350 1.310 1.330 59,447 78,312 1.3173 1.151 1.151 1.168 1.133 1.151 68,706 1.1398 2.31%
2019-07-25 0 1.300 1.300 1.320 1.300 1.300 28,000 36,400 1.3000 1.125 1.125 1.142 1.125 1.125 32,361 1.1248 -1.52%
2019-07-24 0 1.320 1.320 1.330 1.300 1.320 6,000 7,880 1.3133 1.142 1.142 1.151 1.125 1.142 6,935 1.1363 -0.75%
2019-07-23 0 1.330 1.320 1.350 1.300 1.330 366,000 484,040 1.3225 1.151 1.142 1.168 1.125 1.151 423,008 1.1443 -0.75%
2019-07-22 0 1.340 1.310 1.350 1.310 1.350 14,000 18,800 1.3429 1.159 1.133 1.168 1.133 1.168 16,181 1.1619 0.75%
2019-07-19 0 1.330 1.330 1.340 1.320 1.330 40,000 52,820 1.3205 1.151 1.151 1.159 1.142 1.151 46,230 1.1425 -0.75%
2019-07-18 0 1.340 1.340 1.350 1.330 1.330 10,000 13,300 1.3300 1.159 1.159 1.168 1.151 1.151 11,558 1.1508 -0.74%
2019-07-17 0 1.350 1.320 1.350 1.310 1.350 56,800 75,284 1.3254 1.168 1.142 1.168 1.133 1.168 65,647 1.1468 1.50%
2019-07-16 0 1.330 1.330 1.350 1.310 1.350 21,236 28,242 1.3299 1.151 1.151 1.168 1.133 1.168 24,544 1.1507 -1.48%
2019-07-15 0 1.350 1.320 1.350 1.350 1.370 20,000 27,040 1.3520 1.168 1.142 1.168 1.168 1.185 23,115 1.1698 3.05%
2019-07-12 0 1.310 1.310 1.350 1.310 1.350 41,528 54,822 1.3201 1.133 1.133 1.168 1.133 1.168 47,996 1.1422 -0.76%
2019-07-11 0 1.320 1.320 1.340 1.310 1.330 94,000 124,100 1.3202 1.142 1.142 1.159 1.133 1.151 108,641 1.1423 0.76%
2019-07-10 0 1.310 1.310 1.340 1.310 1.330 42,000 55,200 1.3143 1.133 1.133 1.159 1.133 1.151 48,542 1.1372 -0.76%
2019-07-09 0 1.320 1.300 1.320 1.300 1.320 181,980 237,898 1.3073 1.142 1.125 1.142 1.125 1.142 210,325 1.1311 0.00%
2019-07-08 0 1.320 1.320 1.330 1.300 1.330 286,131 375,638 1.3128 1.142 1.142 1.151 1.125 1.151 330,698 1.1359 -1.49%
2019-07-05 0 1.340 1.340 1.350 1.330 1.380 307,621 415,972 1.3522 1.159 1.159 1.168 1.151 1.194 355,536 1.1700 -0.74%
2019-07-04 0 1.350 1.340 1.360 1.330 1.370 944,000 1,271,960 1.3474 1.168 1.159 1.177 1.151 1.185 1,091,036 1.1658 1.50%
2019-07-03 0 1.330 1.330 1.350 1.330 1.390 1,136,000 1,544,420 1.3595 1.151 1.151 1.168 1.151 1.203 1,312,941 1.1763 -4.32%
2019-07-02 0 1.390 1.380 1.400 1.380 1.420 412,000 572,180 1.3888 1.203 1.194 1.211 1.194 1.229 476,172 1.2016 0.72%
2019-06-28 0 1.380 1.380 1.400 1.370 1.400 136,000 187,980 1.3822 1.194 1.194 1.211 1.185 1.211 157,183 1.1959 -0.72%
2019-06-27 0 1.390 1.390 1.400 1.370 1.410 68,000 94,500 1.3897 1.203 1.203 1.211 1.185 1.220 78,592 1.2024 0.00%
2019-06-26 0 1.390 1.370 1.400 1.370 1.390 32,000 44,140 1.3794 1.203 1.185 1.211 1.185 1.203 36,984 1.1935 -0.71%
2019-06-25 0 1.400 1.390 1.400 1.380 1.400 115,628 160,757 1.3903 1.211 1.203 1.211 1.194 1.211 133,638 1.2029 0.72%
2019-06-24 0 1.390 1.380 1.400 1.360 1.450 510,000 715,860 1.4036 1.203 1.194 1.211 1.177 1.255 589,437 1.2145 -5.44%
2019-06-21 0 1.470 1.460 1.480 1.450 1.480 44,000 64,820 1.4732 1.272 1.263 1.281 1.255 1.281 50,853 1.2746 -0.68%
2019-06-20 0 1.480 1.470 1.480 1.460 1.480 80,000 117,520 1.4690 1.281 1.272 1.281 1.263 1.281 92,461 1.2710 1.37%
2019-06-19 0 1.460 1.460 1.480 1.460 1.600 792,037 1,187,574 1.4994 1.263 1.263 1.281 1.263 1.384 915,403 1.2973 0.69%
2019-06-18 0 1.450 1.410 1.450 1.400 1.500 94,000 136,700 1.4543 1.255 1.220 1.255 1.211 1.298 108,641 1.2583 2.11%
2019-06-17 0 1.420 1.380 1.420 1.380 1.440 22,000 30,640 1.3927 1.229 1.194 1.229 1.194 1.246 25,427 1.2050 1.43%
2019-06-14 0 1.400 1.380 1.420 1.380 1.410 102,000 142,260 1.3947 1.211 1.194 1.229 1.194 1.220 117,887 1.2067 -0.71%
2019-06-13 0 1.410 1.410 1.430 1.390 1.420 146,000 204,500 1.4007 1.220 1.220 1.237 1.203 1.229 168,741 1.2119 0.00%
2019-06-12 0 1.410 1.400 1.430 1.410 1.430 96,000 135,760 1.4142 1.220 1.211 1.237 1.220 1.237 110,953 1.2236 -3.42%
2019-06-11 0 1.460 1.460 1.500 1.460 1.460 34,000 49,640 1.4600 1.263 1.263 1.298 1.263 1.263 39,296 1.2632 0.00%
2019-06-10 0 1.460 1.430 1.490 1.450 1.490 210,472 311,379 1.4794 1.263 1.237 1.289 1.255 1.289 243,255 1.2801 2.82%
2019-06-06 0 1.420 1.420 1.460 1.420 1.420 50,000 71,000 1.4200 1.229 1.229 1.263 1.229 1.229 57,788 1.2286 0.71%
2019-06-05 0 1.410 1.410 1.490 1.400 1.480 73,417 104,781 1.4272 1.220 1.220 1.289 1.211 1.281 84,852 1.2349 -2.08%
2019-06-04 0 1.440 1.410 1.440 1.420 1.440 23,447 33,491 1.4284 1.246 1.220 1.246 1.229 1.246 27,099 1.2359 0.70%
2019-06-03 0 1.430 1.430 1.490 1.410 1.450 168,472 241,960 1.4362 1.237 1.237 1.289 1.220 1.255 194,713 1.2427 -0.69%
2019-05-31 0 1.440 1.420 1.450 1.440 1.500 5,317 7,736 1.4550 1.246 1.229 1.255 1.246 1.298 6,145 1.2589 -0.69%
2019-05-30 0 1.450 1.430 1.480 1.420 1.450 110,000 158,600 1.4418 1.255 1.237 1.281 1.229 1.255 127,133 1.2475 0.00%
2019-05-29 0 1.450 1.430 1.450 1.450 1.480 10,728 15,563 1.4507 1.255 1.237 1.255 1.255 1.281 12,399 1.2552 0.00%
2019-05-28 0 1.450 1.450 1.480 1.450 1.470 129,000 188,790 1.4635 1.255 1.255 1.281 1.255 1.272 149,093 1.2663 -1.36%
2019-05-27 0 1.470 1.450 1.470 1.450 1.470 14,000 20,380 1.4557 1.272 1.255 1.272 1.255 1.272 16,181 1.2595 1.38%
2019-05-24 0 1.450 1.450 1.460 1.430 1.470 68,000 98,000 1.4412 1.255 1.255 1.263 1.237 1.272 78,592 1.2470 1.40%
2019-05-23 0 1.430 1.420 1.440 1.430 1.440 196,000 281,000 1.4337 1.237 1.229 1.246 1.237 1.246 226,529 1.2405 -3.38%
2019-05-22 0 1.480 1.460 1.480 1.440 1.490 80,000 116,380 1.4548 1.281 1.263 1.281 1.246 1.289 92,461 1.2587 1.37%
2019-05-21 0 1.460 1.450 1.490 1.450 1.500 356,000 523,420 1.4703 1.263 1.255 1.289 1.255 1.298 411,450 1.2721 -2.01%
2019-05-20 0 1.490 1.490 1.540 1.480 1.520 82,000 122,640 1.4956 1.289 1.289 1.332 1.281 1.315 94,772 1.2941 -3.25%
2019-05-17 0 1.540 1.530 1.550 1.510 1.540 141,317 215,968 1.5283 1.332 1.324 1.341 1.307 1.332 163,328 1.3223 -1.28%
2019-05-16 0 1.560 1.550 1.560 1.540 1.620 106,000 165,760 1.5638 1.350 1.341 1.350 1.332 1.402 122,510 1.3530 2.63%
2019-05-15 0 1.520 1.520 1.540 1.520 1.600 90,000 139,240 1.5471 1.315 1.315 1.332 1.315 1.384 104,018 1.3386 0.66%
2019-05-14 0 1.510 1.500 1.510 1.500 1.530 40,000 61,060 1.5265 1.307 1.298 1.307 1.298 1.324 46,230 1.3208 -1.31%
2019-05-10 0 1.530 1.530 1.570 1.530 1.570 318,000 495,400 1.5579 1.324 1.324 1.358 1.324 1.358 367,531 1.3479 2.00%
2019-05-09 0 1.500 1.500 1.540 1.500 1.630 471,708 743,484 1.5762 1.298 1.298 1.332 1.298 1.410 545,180 1.3637 -7.41%
2019-05-08 0 1.620 1.620 1.630 1.600 1.640 493,448 803,878 1.6291 1.402 1.402 1.410 1.384 1.419 570,307 1.4096 -1.82%
2019-05-07 0 1.650 1.640 1.650 1.630 1.680 424,032 698,712 1.6478 1.428 1.419 1.428 1.410 1.454 490,078 1.4257 -1.20%
2019-05-06 0 1.670 1.670 1.690 1.660 1.700 164,000 275,560 1.6802 1.445 1.445 1.462 1.436 1.471 189,544 1.4538 -3.47%
2019-05-03 0 1.730 1.730 1.750 1.720 1.750 48,683 84,345 1.7325 1.497 1.497 1.514 1.488 1.514 56,266 1.4990 0.58%
2019-05-02 0 1.720 1.720 1.740 1.710 1.750 26,000 44,700 1.7192 1.488 1.488 1.506 1.480 1.514 30,050 1.4875 0.58%
2019-04-30 0 1.710 1.710 1.730 1.710 1.740 31,236 53,836 1.7235 1.480 1.480 1.497 1.480 1.506 36,101 1.4912 -1.72%
2019-04-29 0 1.740 1.730 1.740 1.690 1.740 28,944 50,033 1.7286 1.506 1.497 1.506 1.462 1.506 33,452 1.4957 0.58%
2019-04-26 0 1.730 1.730 1.760 1.730 1.760 204,000 353,680 1.7337 1.497 1.497 1.523 1.497 1.523 235,775 1.5001 -2.26%
2019-04-25 0 1.770 1.740 1.770 1.760 1.780 166,000 293,820 1.7700 1.531 1.506 1.531 1.523 1.540 191,856 1.5315 -0.56%
2019-04-24 0 1.780 1.760 1.780 1.760 1.780 55,710 98,105 1.7610 1.540 1.523 1.540 1.523 1.540 64,387 1.5237 1.14%
2019-04-23 0 1.760 1.760 1.770 1.710 1.770 198,000 346,480 1.7499 1.523 1.523 1.531 1.480 1.531 228,840 1.5141 0.57%
2019-04-18 0 1.750 1.750 1.780 1.750 1.780 44,000 77,280 1.7564 1.514 1.514 1.540 1.514 1.540 50,853 1.5197 -2.78%
2019-04-17 0 1.800 1.760 1.800 1.750 1.800 107,708 190,648 1.7700 1.557 1.523 1.557 1.514 1.557 124,484 1.5315 2.27%
2019-04-16 0 1.760 1.750 1.800 1.740 1.800 110,814 196,376 1.7721 1.523 1.514 1.557 1.506 1.557 128,074 1.5333 -0.56%
2019-04-15 0 1.770 1.780 1.810 1.760 1.860 441,814 802,804 1.8171 1.531 1.540 1.566 1.523 1.609 510,630 1.5722 -4.32%
2019-04-12 0 1.850 1.800 1.860 1.770 1.850 769,046 1,405,708 1.8279 1.601 1.557 1.609 1.531 1.601 888,831 1.5815 2.78%
2019-04-11 0 1.800 1.790 1.830 1.750 1.850 1,060,602 1,902,666 1.7939 1.557 1.549 1.583 1.514 1.601 1,225,800 1.5522 0.00%
2019-04-10 0 1.800 1.790 1.800 1.750 1.800 205,416 363,524 1.7697 1.557 1.549 1.557 1.514 1.557 237,411 1.5312 1.12%
2019-04-09 0 1.780 1.780 1.800 1.760 1.810 399,818 719,425 1.7994 1.540 1.540 1.557 1.523 1.566 462,093 1.5569 -1.11%
2019-04-08 0 1.800 1.800 1.810 1.740 1.820 816,902 1,465,974 1.7946 1.557 1.557 1.566 1.506 1.575 944,141 1.5527 3.45%
2019-04-04 0 1.740 1.740 1.750 1.660 1.750 951,454 1,628,175 1.7112 1.506 1.506 1.514 1.436 1.514 1,099,651 1.4806 4.82%
2019-04-03 0 1.660 1.660 1.670 1.650 1.680 414,804 690,105 1.6637 1.436 1.436 1.445 1.428 1.454 479,413 1.4395 -0.60%
2019-04-02 0 1.670 1.660 1.680 1.660 1.670 198,000 330,640 1.6699 1.445 1.436 1.454 1.436 1.445 228,840 1.4449 0.00%
2019-04-01 0 1.670 1.660 1.670 1.640 1.680 154,894 258,789 1.6707 1.445 1.436 1.445 1.419 1.454 179,020 1.4456 1.83%
2019-03-29 0 1.640 1.640 1.660 1.640 1.650 667,727 1,097,915 1.6443 1.419 1.419 1.436 1.419 1.428 771,731 1.4227 -1.80%
2019-03-28 0 1.670 1.660 1.680 1.610 1.680 522,180 858,168 1.6434 1.445 1.436 1.454 1.393 1.454 603,514 1.4220 5.70%
2019-03-27 0 1.580 1.580 1.590 1.560 1.680 1,489,995 2,377,136 1.5954 1.367 1.367 1.376 1.350 1.454 1,722,074 1.3804 -4.24%
2019-03-26 0 1.650 1.630 1.650 1.620 1.670 556,894 918,730 1.6497 1.428 1.410 1.428 1.402 1.445 643,635 1.4274 1.23%
2019-03-25 0 1.630 1.630 1.660 1.610 1.700 1,406,402 2,329,612 1.6564 1.410 1.410 1.436 1.393 1.471 1,625,461 1.4332 -5.78%
2019-03-22 0 1.730 1.730 1.740 1.710 1.760 652,119 1,130,892 1.7342 1.497 1.497 1.506 1.480 1.523 753,692 1.5005 -1.14%
2019-03-21 0 1.750 1.750 1.760 1.730 1.800 391,942 688,407 1.7564 1.514 1.514 1.523 1.497 1.557 452,990 1.5197 0.00%
2019-03-20 0 1.750 1.750 1.780 1.750 1.850 1,526,986 2,735,918 1.7917 1.514 1.514 1.540 1.514 1.601 1,764,827 1.5502 -6.42%
2019-03-19 0 1.870 1.860 1.900 1.860 1.910 122,070 229,030 1.8762 1.618 1.609 1.644 1.609 1.653 141,083 1.6234 0.54%
2019-03-18 0 1.860 1.860 1.890 1.850 1.890 82,000 152,580 1.8607 1.609 1.609 1.635 1.601 1.635 94,772 1.6100 0.54%
2019-03-15 0 1.850 1.860 1.880 1.850 1.900 116,000 217,760 1.8772 1.601 1.609 1.627 1.601 1.644 134,068 1.6243 -1.60%
2019-03-14 0 1.880 1.860 1.900 - - 0 0 - 1.627 1.609 1.644 - - 0 - 0.00%
2019-03-13 0 1.880 1.850 1.880 1.850 1.890 28,000 52,080 1.8600 1.627 1.601 1.627 1.601 1.635 32,361 1.6093 -1.05%
2019-03-12 0 1.900 1.890 1.900 1.870 1.900 318,000 599,480 1.8852 1.644 1.635 1.644 1.618 1.644 367,531 1.6311 1.60%
2019-03-11 0 1.870 1.850 1.900 1.840 1.910 178,000 333,140 1.8716 1.618 1.601 1.644 1.592 1.653 205,725 1.6193 1.08%
2019-03-08 0 1.850 1.850 1.880 - - 0 0 - 1.601 1.601 1.627 - - 0 - 0.00%
2019-03-07 0 1.850 1.840 1.860 1.830 1.880 130,000 242,040 1.8618 1.601 1.592 1.609 1.583 1.627 150,249 1.6109 0.00%
2019-03-06 0 1.850 1.860 1.880 1.850 1.880 200,000 370,840 1.8542 1.601 1.609 1.627 1.601 1.627 231,152 1.6043 0.00%
2019-03-05 0 1.850 1.840 1.870 1.850 1.880 282,000 526,320 1.8664 1.601 1.592 1.618 1.601 1.627 325,924 1.6149 0.54%
2019-03-04 0 1.840 1.830 1.840 1.830 1.890 682,000 1,262,900 1.8518 1.592 1.583 1.592 1.583 1.635 788,227 1.6022 1.66%
2019-03-01 0 1.810 1.810 1.820 1.790 1.860 654,000 1,181,920 1.8072 1.566 1.566 1.575 1.549 1.609 755,866 1.5637 -2.16%
2019-02-28 0 1.850 1.840 1.850 1.850 1.940 116,000 218,200 1.8810 1.601 1.592 1.601 1.601 1.679 134,068 1.6275 -2.63%
2019-02-27 0 1.900 1.850 1.890 1.890 1.960 100,000 191,400 1.9140 1.644 1.601 1.635 1.635 1.696 115,576 1.6561 -0.52%
2019-02-26 0 1.910 1.910 1.940 1.910 2.000 150,000 292,020 1.9468 1.653 1.653 1.679 1.653 1.730 173,364 1.6844 -1.55%
2019-02-25 0 1.940 1.940 1.960 1.900 1.950 112,019 216,315 1.9311 1.679 1.679 1.696 1.644 1.687 129,467 1.6708 2.11%
2019-02-22 0 1.900 1.900 1.930 1.900 1.930 82,000 157,000 1.9146 1.644 1.644 1.670 1.644 1.670 94,772 1.6566 -1.55%
2019-02-21 0 1.930 1.900 1.930 1.900 1.950 210,000 403,960 1.9236 1.670 1.644 1.670 1.644 1.687 242,709 1.6644 1.58%
2019-02-20 0 1.900 1.900 1.910 1.890 1.910 178,000 337,440 1.8957 1.644 1.644 1.653 1.635 1.653 205,725 1.6402 -1.04%
2019-02-19 0 1.920 1.910 1.920 1.860 1.920 258,000 490,820 1.9024 1.661 1.653 1.661 1.609 1.661 298,186 1.6460 2.67%
2019-02-18 0 1.870 1.850 1.880 1.820 1.900 212,000 396,020 1.8680 1.618 1.601 1.627 1.575 1.644 245,021 1.6163 2.75%
2019-02-15 0 1.820 1.820 1.850 1.760 1.850 188,000 339,200 1.8043 1.575 1.575 1.601 1.523 1.601 217,283 1.5611 0.55%
2019-02-14 0 1.810 1.810 1.830 1.790 1.850 100,000 180,700 1.8070 1.566 1.566 1.583 1.549 1.601 115,576 1.5635 -1.09%
2019-02-13 0 1.830 1.790 1.830 1.770 1.850 256,000 465,560 1.8186 1.583 1.549 1.583 1.531 1.601 295,874 1.5735 -0.54%
2019-02-12 0 1.840 1.830 1.840 1.830 1.860 74,000 136,620 1.8462 1.592 1.583 1.592 1.583 1.609 85,526 1.5974 -1.08%
2019-02-11 0 1.860 1.840 1.860 1.770 1.860 270,000 492,540 1.8242 1.609 1.592 1.609 1.531 1.609 312,055 1.5784 5.68%
2019-02-08 0 1.760 1.760 1.790 1.750 1.800 308,000 544,140 1.7667 1.523 1.523 1.549 1.514 1.557 355,974 1.5286 0.57%
2019-02-04 0 1.750 1.750 1.770 1.720 1.770 210,000 366,700 1.7462 1.514 1.514 1.531 1.488 1.531 242,709 1.5109 1.16%
2019-02-01 0 1.730 1.710 1.730 1.710 1.730 706,000 1,214,760 1.7206 1.497 1.480 1.497 1.480 1.497 815,965 1.4887 1.17%
2019-01-31 0 1.710 1.700 1.710 1.670 1.740 982,000 1,673,540 1.7042 1.480 1.471 1.480 1.445 1.506 1,134,955 1.4745 2.40%
2019-01-30 0 1.670 1.630 1.670 1.600 1.670 636,000 1,045,900 1.6445 1.445 1.410 1.445 1.384 1.445 735,062 1.4229 3.73%
2019-01-29 0 1.610 1.600 1.620 1.580 1.630 501,000 804,640 1.6061 1.393 1.384 1.402 1.367 1.410 579,035 1.3896 0.62%
2019-01-28 0 1.600 1.590 1.600 1.590 1.620 502,000 806,580 1.6067 1.384 1.376 1.384 1.376 1.402 580,191 1.3902 0.00%
2019-01-25 0 1.600 1.590 1.610 1.570 1.630 1,502,000 2,408,400 1.6035 1.384 1.376 1.393 1.358 1.410 1,735,949 1.3874 1.91%
2019-01-24 0 1.570 1.570 1.580 1.550 1.570 719,000 1,122,010 1.5605 1.358 1.358 1.367 1.341 1.358 830,990 1.3502 1.29%
2019-01-23 0 1.550 1.540 1.550 1.540 1.550 442,000 681,620 1.5421 1.341 1.332 1.341 1.332 1.341 510,845 1.3343 1.97%
2019-01-22 0 1.520 1.520 1.530 1.510 1.550 196,000 299,380 1.5274 1.315 1.315 1.324 1.307 1.341 226,529 1.3216 -0.65%
2019-01-21 0 1.530 1.530 1.540 1.520 1.550 290,000 446,920 1.5411 1.324 1.324 1.332 1.315 1.341 335,170 1.3334 0.66%
2019-01-18 0 1.520 1.520 1.530 1.490 1.540 470,000 712,940 1.5169 1.315 1.315 1.324 1.289 1.332 543,206 1.3125 2.70%
2019-01-17 0 1.480 1.470 1.490 1.470 1.500 100,000 148,480 1.4848 1.281 1.272 1.289 1.272 1.298 115,576 1.2847 0.00%
2019-01-16 0 1.480 1.480 1.490 1.470 1.500 326,000 482,080 1.4788 1.281 1.281 1.289 1.272 1.298 376,777 1.2795 0.00%
2019-01-15 0 1.480 1.470 1.480 1.480 1.510 496,000 736,620 1.4851 1.281 1.272 1.281 1.281 1.307 573,256 1.2850 -1.33%
2019-01-14 0 1.500 1.490 1.500 1.500 1.530 588,000 886,400 1.5075 1.298 1.289 1.298 1.298 1.324 679,586 1.3043 -1.96%
2019-01-11 0 1.530 1.520 1.530 1.530 1.550 434,000 667,060 1.5370 1.324 1.315 1.324 1.324 1.341 501,599 1.3299 1.32%
2019-01-10 0 1.510 1.500 1.510 1.510 1.530 348,000 527,560 1.5160 1.307 1.298 1.307 1.307 1.324 402,204 1.3117 -1.31%
2019-01-09 0 1.530 1.530 1.540 1.520 1.540 246,000 376,440 1.5302 1.324 1.324 1.332 1.315 1.332 284,317 1.3240 0.66%
2019-01-08 0 1.520 1.510 1.530 1.490 1.530 468,000 705,620 1.5077 1.315 1.307 1.324 1.289 1.324 540,895 1.3045 0.66%
2019-01-07 0 1.510 1.510 1.530 1.500 1.540 480,000 731,640 1.5243 1.307 1.307 1.324 1.298 1.332 554,764 1.3188 2.72%
2019-01-04 0 1.470 1.470 1.490 1.460 1.500 254,000 375,280 1.4775 1.272 1.272 1.289 1.263 1.298 293,563 1.2784 -2.00%
2019-01-03 0 1.500 1.470 1.500 1.470 1.510 100,000 148,340 1.4834 1.298 1.272 1.298 1.272 1.307 115,576 1.2835 -0.66%
2019-01-02 0 1.510 1.490 1.510 1.500 1.510 28,000 42,100 1.5036 1.307 1.289 1.307 1.298 1.307 32,361 1.3009 0.67%
2018-12-31 0 1.500 1.500 1.520 1.480 1.520 280,000 420,620 1.5022 1.298 1.298 1.315 1.281 1.315 323,612 1.2998 0.00%
2018-12-28 0 1.500 1.490 1.510 1.490 1.550 332,000 507,000 1.5271 1.298 1.289 1.307 1.289 1.341 383,712 1.3213 -0.66%
2018-12-27 0 1.510 1.500 1.540 1.500 1.560 516,000 788,700 1.5285 1.307 1.298 1.332 1.298 1.350 596,371 1.3225 -1.31%
2018-12-24 0 1.530 1.530 1.560 1.510 1.580 814,000 1,275,800 1.5673 1.324 1.324 1.350 1.307 1.367 940,787 1.3561 -1.92%
2018-12-21 0 1.560 1.550 1.560 1.460 1.660 2,425,600 3,776,432 1.5569 1.350 1.341 1.350 1.263 1.436 2,803,407 1.3471 -4.29%
2018-12-20 0 1.630 1.610 1.620 1.550 1.690 2,246,000 3,688,140 1.6421 1.410 1.393 1.402 1.341 1.462 2,595,833 1.4208 4.49%
2018-12-19 0 1.560 1.550 1.570 1.540 1.570 174,000 271,440 1.5600 1.350 1.341 1.358 1.332 1.358 201,102 1.3498 3.31%
2018-12-18 0 1.510 1.510 1.530 1.500 1.550 454,000 688,200 1.5159 1.307 1.307 1.324 1.298 1.341 524,714 1.3116 -1.31%
2018-12-17 0 1.530 1.530 1.540 1.530 1.570 614,000 950,440 1.5479 1.324 1.324 1.332 1.324 1.358 709,636 1.3393 -2.55%
2018-12-14 0 1.570 1.550 1.570 1.510 1.570 1,090,000 1,691,440 1.5518 1.358 1.341 1.358 1.307 1.358 1,259,777 1.3427 1.29%
2018-12-13 0 1.550 1.550 1.580 1.540 1.630 1,372,000 2,169,540 1.5813 1.341 1.341 1.367 1.332 1.410 1,585,700 1.3682 -1.90%
2018-12-12 0 1.580 1.560 1.580 1.580 1.580 20,000 31,600 1.5800 1.367 1.350 1.367 1.367 1.367 23,115 1.3671 -1.25%
2018-12-11 0 1.600 1.590 1.630 1.590 1.630 94,000 150,360 1.5996 1.384 1.376 1.410 1.376 1.410 108,641 1.3840 -1.84%
2018-12-10 0 1.630 1.600 1.630 1.540 1.630 553,673 879,549 1.5886 1.410 1.384 1.410 1.332 1.410 639,912 1.3745 1.24%
2018-12-07 0 1.610 1.600 1.620 1.590 1.620 666,000 1,065,920 1.6005 1.393 1.384 1.402 1.376 1.402 769,735 1.3848 0.62%
2018-12-06 0 1.600 1.600 1.630 1.540 1.630 844,000 1,347,960 1.5971 1.384 1.384 1.410 1.332 1.410 975,460 1.3819 -1.23%
2018-12-05 0 1.620 1.620 1.630 1.580 1.620 386,000 615,500 1.5946 1.402 1.402 1.410 1.367 1.402 446,123 1.3797 1.25%
2018-12-04 0 1.600 1.590 1.600 1.590 1.630 356,000 569,180 1.5988 1.384 1.376 1.384 1.376 1.410 411,450 1.3834 1.27%
2018-12-03 0 1.580 1.580 1.610 1.550 1.630 1,196,000 1,926,220 1.6106 1.367 1.367 1.393 1.341 1.410 1,382,287 1.3935 -1.25%
2018-11-30 0 1.600 1.580 1.650 1.580 1.670 218,000 351,220 1.6111 1.384 1.367 1.428 1.367 1.445 251,955 1.3940 -2.44%
2018-11-29 0 1.640 1.640 1.650 1.640 1.740 542,000 912,880 1.6843 1.419 1.419 1.428 1.419 1.506 626,421 1.4573 -0.61%
2018-11-28 0 1.650 1.650 1.670 1.630 1.690 221,891 367,884 1.6579 1.428 1.428 1.445 1.410 1.462 256,452 1.4345 0.00%
2018-11-27 0 1.650 1.650 1.690 1.650 1.660 80,000 132,020 1.6503 1.428 1.428 1.462 1.428 1.436 92,461 1.4279 -2.94%
2018-11-26 0 1.700 1.670 1.700 1.640 1.700 112,000 186,980 1.6695 1.471 1.445 1.471 1.419 1.471 129,445 1.4445 2.41%
2018-11-23 0 1.660 1.660 1.700 1.650 1.740 264,000 442,320 1.6755 1.436 1.436 1.471 1.428 1.506 305,120 1.4497 -2.35%
2018-11-22 0 1.700 1.700 1.710 1.660 1.740 962,000 1,631,600 1.6960 1.471 1.471 1.480 1.436 1.506 1,111,839 1.4675 1.19%
2018-11-21 0 1.680 1.680 1.690 1.600 1.700 1,189,661 1,978,567 1.6631 1.454 1.454 1.462 1.384 1.471 1,374,961 1.4390 3.70%
2018-11-20 0 1.620 1.600 1.630 1.570 1.640 566,000 910,460 1.6086 1.402 1.384 1.410 1.358 1.419 654,159 1.3918 0.00%
2018-11-19 0 1.620 1.580 1.620 1.510 1.620 924,000 1,475,340 1.5967 1.402 1.367 1.402 1.307 1.402 1,067,921 1.3815 3.18%
2018-11-16 0 1.570 1.530 1.570 1.420 1.670 1,827,490 2,867,569 1.5691 1.358 1.324 1.358 1.229 1.445 2,112,137 1.3577 4.67%
2018-11-15 0 1.500 1.490 1.520 1.390 1.510 894,000 1,288,680 1.4415 1.298 1.289 1.315 1.203 1.307 1,033,248 1.2472 7.91%
2018-11-14 0 1.390 1.390 1.410 1.380 1.400 172,000 238,680 1.3877 1.203 1.203 1.220 1.194 1.211 198,790 1.2007 -1.42%
2018-11-13 0 1.410 1.410 1.430 1.380 1.430 744,000 1,049,620 1.4108 1.220 1.220 1.237 1.194 1.237 859,884 1.2207 2.17%
2018-11-12 0 1.380 1.380 1.400 1.350 1.390 106,000 146,420 1.3813 1.194 1.194 1.211 1.168 1.203 122,510 1.1952 0.73%
2018-11-09 0 1.370 1.370 1.390 1.360 1.400 448,000 616,680 1.3765 1.185 1.185 1.203 1.177 1.211 517,780 1.1910 -0.72%
2018-11-08 0 1.380 1.380 1.420 1.380 1.430 92,000 128,960 1.4017 1.194 1.194 1.229 1.194 1.237 106,330 1.2128 -1.43%
2018-11-07 0 1.400 1.400 1.420 1.400 1.440 204,000 288,500 1.4142 1.211 1.211 1.229 1.211 1.246 235,775 1.2236 0.00%
2018-11-06 0 1.400 1.400 1.420 1.400 1.450 308,000 431,900 1.4023 1.211 1.211 1.229 1.211 1.255 355,974 1.2133 -1.41%
2018-11-05 0 1.420 1.400 1.440 1.400 1.460 812,000 1,163,660 1.4331 1.229 1.211 1.246 1.211 1.263 938,476 1.2399 0.00%
2018-11-02 0 1.420 1.420 1.430 1.380 1.420 414,000 585,640 1.4146 1.229 1.229 1.237 1.194 1.229 478,484 1.2239 2.90%
2018-11-01 0 1.380 1.370 1.390 1.340 1.460 836,000 1,150,900 1.3767 1.194 1.185 1.203 1.159 1.263 966,214 1.1911 4.55%
2018-10-31 0 1.320 1.320 1.340 1.300 1.500 2,595,400 3,487,051 1.3436 1.142 1.142 1.159 1.125 1.298 2,999,655 1.1625 -10.81%
2018-10-30 0 1.480 1.480 1.500 1.480 1.570 354,000 540,900 1.5280 1.281 1.281 1.298 1.281 1.358 409,138 1.3220 -6.92%
2018-10-29 0 1.590 1.550 1.590 1.550 1.600 104,000 163,780 1.5748 1.376 1.341 1.376 1.341 1.384 120,199 1.3626 1.92%
2018-10-26 0 1.560 1.540 1.580 1.540 1.730 775,400 1,251,830 1.6144 1.350 1.332 1.367 1.332 1.497 896,175 1.3969 -8.24%
2018-10-25 0 1.700 1.680 1.700 1.680 1.760 914,000 1,559,120 1.7058 1.471 1.454 1.471 1.454 1.523 1,056,363 1.4759 -5.03%
2018-10-24 0 1.790 1.770 1.790 - - 0 0 - 1.549 1.531 1.549 - - 0 - 0.00%
2018-10-23 0 1.790 1.790 1.800 1.770 1.840 120,000 215,720 1.7977 1.549 1.549 1.557 1.531 1.592 138,691 1.5554 -1.65%
2018-10-22 0 1.820 1.820 1.860 1.820 1.860 374,000 689,220 1.8428 1.575 1.575 1.609 1.575 1.609 432,254 1.5945 1.68%
2018-10-19 0 1.790 1.790 1.850 1.790 1.840 18,000 32,840 1.8244 1.549 1.549 1.601 1.549 1.592 20,804 1.5786 0.00%
2018-10-18 0 1.790 1.790 1.840 1.790 1.800 42,000 75,240 1.7914 1.549 1.549 1.592 1.549 1.557 48,542 1.5500 1.70%
2018-10-16 0 1.760 1.760 1.820 1.760 1.800 80,000 142,940 1.7868 1.523 1.523 1.575 1.523 1.557 92,461 1.5460 0.00%
2018-10-15 0 1.760 1.760 1.790 1.750 1.800 180,000 321,300 1.7850 1.523 1.523 1.549 1.514 1.557 208,036 1.5444 -2.22%
2018-10-12 0 1.800 1.790 1.810 1.760 1.910 1,306,000 2,372,190 1.8164 1.557 1.549 1.566 1.523 1.653 1,509,420 1.5716 -1.10%
2018-10-11 0 1.820 1.780 1.850 1.780 1.900 890,000 1,640,500 1.8433 1.575 1.540 1.601 1.540 1.644 1,028,625 1.5948 -4.21%
2018-10-10 0 1.900 1.900 1.910 1.900 1.900 160,000 304,020 1.9001 1.644 1.644 1.653 1.644 1.644 184,921 1.6441 0.00%
2018-10-09 0 1.900 1.900 1.920 1.890 1.930 454,000 867,980 1.9119 1.644 1.644 1.661 1.635 1.670 524,714 1.6542 -2.56%
2018-10-08 0 1.950 1.950 1.960 1.940 1.950 124,000 241,720 1.9494 1.687 1.687 1.696 1.679 1.687 143,314 1.6866 -1.02%
2018-10-05 0 1.970 1.970 2.000 1.960 1.980 80,000 158,300 1.9788 1.705 1.705 1.730 1.696 1.713 92,461 1.7121 0.51%
2018-10-04 0 1.960 1.950 1.970 1.950 1.960 36,000 70,480 1.9578 1.696 1.687 1.705 1.687 1.696 41,607 1.6939 -0.51%
2018-10-03 0 1.970 1.960 1.980 1.950 1.980 88,000 173,240 1.9686 1.705 1.696 1.713 1.687 1.713 101,707 1.7033 -1.50%
2018-10-02 0 2.000 1.960 2.030 2.000 2.060 1,336,000 2,771,680 2.0746 1.730 1.696 1.756 1.730 1.782 1,544,093 1.7950 -3.85%
2018-09-28 0 2.080 2.000 2.010 1.940 2.090 1,116,629 2,205,791 1.9754 1.800 1.730 1.739 1.679 1.808 1,290,553 1.7092 7.77%
2018-09-27 0 1.930 1.930 1.980 1.930 1.940 8,000 15,500 1.9375 1.670 1.670 1.713 1.670 1.679 9,246 1.6764 -0.52%
2018-09-26 0 1.940 1.920 1.980 1.900 1.950 325,200 627,158 1.9285 1.679 1.661 1.713 1.644 1.687 375,853 1.6686 -2.02%
2018-09-24 0 1.980 1.940 1.980 - - 0 0 - 1.713 1.679 1.713 - - 0 - 0.00%
2018-09-21 0 1.980 1.950 1.990 1.950 1.980 34,000 66,860 1.9665 1.713 1.687 1.722 1.687 1.713 39,296 1.7015 2.59%
2018-09-20 0 1.930 1.930 1.990 1.930 1.960 50,000 97,320 1.9464 1.670 1.670 1.722 1.670 1.696 57,788 1.6841 -1.53%
2018-09-19 0 1.960 1.960 1.970 1.960 1.970 64,000 125,480 1.9606 1.696 1.696 1.705 1.696 1.705 73,969 1.6964 0.00%
2018-09-18 0 1.960 1.950 2.000 1.940 2.000 82,000 160,520 1.9576 1.696 1.687 1.730 1.679 1.730 94,772 1.6937 0.51%
2018-09-17 0 1.950 1.950 1.980 1.950 1.970 50,000 97,930 1.9586 1.687 1.687 1.713 1.687 1.705 57,788 1.6946 -1.52%
2018-09-14 0 1.980 1.980 2.000 1.920 2.080 120,000 238,460 1.9872 1.713 1.713 1.730 1.661 1.800 138,691 1.7194 1.02%
2018-09-13 0 1.960 1.960 1.990 1.960 2.030 106,000 210,380 1.9847 1.696 1.696 1.722 1.696 1.756 122,510 1.7172 -0.51%
2018-09-12 0 1.970 1.970 2.000 1.970 1.980 586,000 1,162,870 1.9844 1.705 1.705 1.730 1.705 1.713 677,274 1.7170 -1.50%
2018-09-11 0 2.000 2.000 2.010 1.990 2.020 394,001 790,722 2.0069 1.730 1.730 1.739 1.722 1.748 455,370 1.7364 1.11%
2018-09-10 0 2.010 2.010 2.050 2.010 2.050 270,000 546,220 2.0230 1.711 1.711 1.745 1.711 1.745 317,103 1.7225 -0.99%
2018-09-07 0 2.030 2.030 2.080 2.030 2.090 78,000 160,560 2.0585 1.728 1.728 1.771 1.728 1.780 91,608 1.7527 -0.98%
2018-09-06 0 2.050 2.050 2.080 2.020 2.090 100,000 204,980 2.0498 1.745 1.745 1.771 1.720 1.780 117,446 1.7453 -0.49%
2018-09-05 0 2.060 2.050 2.080 2.030 2.070 56,000 114,520 2.0450 1.754 1.745 1.771 1.728 1.763 65,770 1.7412 -0.48%
2018-09-04 0 2.070 2.050 2.110 2.010 2.080 50,000 103,560 2.0712 1.763 1.745 1.797 1.711 1.771 58,723 1.7635 -0.96%
2018-09-03 0 2.090 2.050 2.100 2.090 2.090 62,000 130,340 2.1023 1.780 1.745 1.788 1.780 1.780 72,816 1.7900 -0.95%
2018-08-31 0 2.110 2.100 2.110 2.090 2.130 174,000 368,170 2.1159 1.797 1.788 1.797 1.780 1.814 204,355 1.8016 -0.94%
2018-08-30 0 2.130 2.110 2.130 2.080 2.130 166,000 351,680 2.1186 1.814 1.797 1.814 1.771 1.814 194,960 1.8039 0.95%
2018-08-29 0 2.110 2.050 2.120 2.060 2.120 159,000 332,390 2.0905 1.797 1.745 1.805 1.754 1.805 186,739 1.7800 1.44%
2018-08-28 0 2.080 2.050 2.140 2.080 2.080 2,000 4,160 2.0800 1.771 1.745 1.822 1.771 1.771 2,349 1.7710 0.00%
2018-08-27 0 2.080 2.080 2.100 2.080 2.100 144,000 301,360 2.0928 1.771 1.771 1.788 1.771 1.788 169,122 1.7819 0.00%
2018-08-24 0 2.080 2.050 2.100 2.080 2.080 2,000 4,160 2.0800 1.771 1.745 1.788 1.771 1.771 2,349 1.7710 -0.48%
2018-08-23 0 2.090 2.040 2.090 - - 0 0 - 1.780 1.737 1.780 - - 0 - 0.00%
2018-08-22 0 2.090 2.040 2.100 2.090 2.090 216,000 451,440 2.0900 1.780 1.737 1.788 1.780 1.780 253,683 1.7795 -0.48%
2018-08-21 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 1.788 1.745 1.788 1.788 1.788 11,745 1.7881 0.48%
2018-08-20 0 2.090 2.070 2.090 2.050 2.100 149,416 309,331 2.0703 1.780 1.763 1.780 1.745 1.788 175,483 1.7627 0.97%
2018-08-17 0 2.070 2.070 2.120 2.070 2.130 126,000 263,600 2.0921 1.763 1.763 1.805 1.763 1.814 147,981 1.7813 1.47%
2018-08-16 0 2.040 2.030 2.130 2.040 2.060 70,000 143,600 2.0514 1.737 1.728 1.814 1.737 1.754 82,212 1.7467 -1.45%
2018-08-15 0 2.070 2.060 2.120 2.050 2.130 988,000 2,042,760 2.0676 1.763 1.754 1.805 1.745 1.814 1,160,363 1.7604 -1.43%
2018-08-14 0 2.100 2.100 2.170 2.100 2.100 4,000 8,400 2.1000 1.788 1.788 1.848 1.788 1.788 4,698 1.7881 0.00%
2018-08-13 0 2.100 2.100 2.130 2.100 2.150 52,000 111,160 2.1377 1.788 1.788 1.814 1.788 1.831 61,072 1.8202 -1.87%
2018-08-10 0 2.140 2.140 2.160 2.100 2.170 138,000 292,920 2.1226 1.822 1.822 1.839 1.788 1.848 162,075 1.8073 1.42%
2018-08-09 0 2.110 2.110 2.140 2.080 2.140 138,000 290,160 2.1026 1.797 1.797 1.822 1.771 1.822 162,075 1.7903 -0.47%
2018-08-08 0 2.120 2.110 2.130 2.090 2.130 134,000 282,960 2.1116 1.805 1.797 1.814 1.780 1.814 157,377 1.7980 -2.30%
2018-08-07 0 2.170 2.160 2.190 2.100 2.190 280,000 604,880 2.1603 1.848 1.839 1.865 1.788 1.865 328,848 1.8394 3.33%
2018-08-06 0 2.100 2.100 2.140 2.070 2.140 190,000 398,000 2.0947 1.788 1.788 1.822 1.763 1.822 223,147 1.7836 0.00%
2018-08-03 0 2.100 2.100 2.140 2.080 2.140 146,000 307,800 2.1082 1.788 1.788 1.822 1.771 1.822 171,471 1.7951 -0.94%
2018-08-02 0 2.120 2.120 2.140 2.080 2.140 104,000 219,380 2.1094 1.805 1.805 1.822 1.771 1.822 122,143 1.7961 -2.30%
2018-08-01 0 2.170 2.100 2.170 2.060 2.170 592,000 1,267,360 2.1408 1.848 1.788 1.848 1.754 1.848 695,278 1.8228 0.93%
2018-07-31 0 2.150 2.100 2.150 2.080 2.170 94,000 201,800 2.1468 1.831 1.788 1.831 1.771 1.848 110,399 1.8279 0.47%
2018-07-30 0 2.140 2.140 2.170 2.080 2.170 98,000 205,160 2.0935 1.822 1.822 1.848 1.771 1.848 115,097 1.7825 2.39%
2018-07-27 0 2.090 2.080 2.150 2.080 2.170 198,000 424,200 2.1424 1.780 1.771 1.831 1.771 1.848 232,542 1.8242 -0.95%
2018-07-26 0 2.110 2.100 2.140 2.090 2.140 106,000 223,360 2.1072 1.797 1.788 1.822 1.780 1.822 124,492 1.7942 0.48%
2018-07-25 0 2.100 2.100 2.120 2.060 2.100 24,000 49,920 2.0800 1.788 1.788 1.805 1.754 1.788 28,187 1.7710 -1.87%
2018-07-24 0 2.140 2.100 2.160 2.010 2.140 144,800 303,480 2.0959 1.822 1.788 1.839 1.711 1.822 170,061 1.7845 1.42%
2018-07-23 0 2.110 2.110 2.130 2.100 2.110 106,000 222,620 2.1002 1.797 1.797 1.814 1.788 1.797 124,492 1.7882 0.48%
2018-07-20 0 2.100 2.100 2.140 2.060 2.120 36,000 75,080 2.0856 1.788 1.788 1.822 1.754 1.805 42,280 1.7758 0.96%
2018-07-19 0 2.080 2.040 2.080 - - 0 0 - 1.771 1.737 1.771 - - 0 - 0.00%
2018-07-18 0 2.080 2.070 2.100 2.040 2.080 14,000 28,720 2.0514 1.771 1.763 1.788 1.737 1.771 16,442 1.7467 0.00%
2018-07-17 0 2.080 2.070 2.080 2.060 2.090 248,000 513,800 2.0718 1.771 1.763 1.771 1.754 1.780 291,265 1.7640 1.46%
2018-07-16 0 2.050 2.040 2.130 2.000 2.080 270,000 547,020 2.0260 1.745 1.737 1.814 1.703 1.771 317,103 1.7251 -0.97%
2018-07-13 0 2.070 2.060 2.070 2.070 2.090 44,000 91,520 2.0800 1.763 1.754 1.763 1.763 1.780 51,676 1.7710 -0.96%
2018-07-12 0 2.090 2.090 2.120 2.090 2.130 54,000 113,080 2.0941 1.780 1.780 1.805 1.780 1.814 63,421 1.7830 0.48%
2018-07-11 0 2.080 2.080 2.140 2.080 2.140 44,000 92,200 2.0955 1.771 1.771 1.822 1.771 1.822 51,676 1.7842 -0.95%
2018-07-10 0 2.100 2.090 2.120 2.090 2.120 624,000 1,309,700 2.0989 1.788 1.780 1.805 1.780 1.805 732,861 1.7871 -0.47%
2018-07-09 0 2.110 2.100 2.130 2.100 2.130 186,000 393,990 2.1182 1.797 1.788 1.814 1.788 1.814 218,449 1.8036 -0.47%
2018-07-06 0 2.120 2.120 2.130 2.100 2.120 262,000 554,120 2.1150 1.805 1.805 1.814 1.788 1.805 307,707 1.8008 0.00%
2018-07-05 0 2.120 2.110 2.140 2.090 2.130 226,000 476,560 2.1087 1.805 1.797 1.822 1.780 1.814 265,427 1.7954 0.47%
2018-07-04 0 2.110 2.110 2.130 2.110 2.130 386,000 819,780 2.1238 1.797 1.797 1.814 1.797 1.814 453,340 1.8083 -0.94%
2018-07-03 0 2.130 2.130 2.140 2.110 2.150 804,000 1,712,520 2.1300 1.814 1.814 1.822 1.797 1.831 944,263 1.8136 0.47%
2018-06-29 0 2.120 2.120 2.150 2.120 2.170 178,000 379,980 2.1347 1.805 1.805 1.831 1.805 1.848 209,053 1.8176 -0.93%
2018-06-28 0 2.140 2.130 2.140 2.110 2.170 392,000 836,980 2.1352 1.822 1.814 1.822 1.797 1.848 460,387 1.8180 -0.47%
2018-06-27 0 2.150 2.130 2.150 2.120 2.160 192,000 410,160 2.1363 1.831 1.814 1.831 1.805 1.839 225,496 1.8189 -0.46%
2018-06-26 0 2.160 2.120 2.170 2.120 2.190 506,000 1,094,540 2.1631 1.839 1.805 1.848 1.805 1.865 594,275 1.8418 -0.46%
2018-06-25 0 2.170 2.160 2.180 2.140 2.200 350,000 762,680 2.1791 1.848 1.839 1.856 1.822 1.873 411,060 1.8554 -0.46%
2018-06-22 0 2.180 2.180 2.190 2.140 2.190 570,000 1,235,040 2.1667 1.856 1.856 1.865 1.822 1.865 669,440 1.8449 1.40%
2018-06-21 0 2.150 2.150 2.190 2.150 2.200 50,000 109,020 2.1804 1.831 1.831 1.865 1.831 1.873 58,723 1.8565 -2.27%
2018-06-20 0 2.200 2.180 2.200 2.130 2.200 220,000 476,500 2.1659 1.873 1.856 1.873 1.814 1.873 258,380 1.8442 0.92%
2018-06-19 0 2.180 2.160 2.180 2.120 2.180 338,000 725,640 2.1469 1.856 1.839 1.856 1.805 1.856 396,966 1.8280 0.46%
2018-06-15 0 2.170 2.160 2.170 2.160 2.180 20,000 43,360 2.1680 1.848 1.839 1.848 1.839 1.856 23,489 1.8460 0.93%
2018-06-14 0 2.150 2.150 2.180 2.150 2.180 10,000 21,560 2.1560 1.831 1.831 1.856 1.831 1.856 11,745 1.8357 -1.83%
2018-06-13 0 2.190 2.180 2.190 2.190 2.200 164,000 359,740 2.1935 1.865 1.856 1.865 1.865 1.873 192,611 1.8677 0.00%
2018-06-12 0 2.190 2.180 2.190 2.180 2.190 424,000 928,520 2.1899 1.865 1.856 1.865 1.856 1.865 497,969 1.8646 0.00%
2018-06-11 0 2.190 2.170 2.190 2.170 2.190 260,000 564,500 2.1712 1.865 1.848 1.865 1.848 1.865 305,359 1.8486 1.39%
2018-06-08 0 2.160 2.160 2.170 2.160 2.190 96,000 208,380 2.1706 1.839 1.839 1.848 1.839 1.865 112,748 1.8482 -1.37%
2018-06-07 0 2.190 2.180 2.200 2.170 2.190 178,000 389,360 2.1874 1.865 1.856 1.873 1.848 1.865 209,053 1.8625 1.39%
2018-06-06 0 2.160 2.160 2.180 2.160 2.170 190,000 411,470 2.1656 1.839 1.839 1.856 1.839 1.848 223,147 1.8439 0.00%
2018-06-05 0 2.160 2.150 2.170 2.130 2.170 252,000 543,550 2.1569 1.839 1.831 1.848 1.814 1.848 295,963 1.8365 0.93%
2018-06-04 0 2.190 2.180 2.190 2.140 2.190 220,000 476,920 2.1678 1.822 1.814 1.822 1.781 1.822 264,417 1.8037 1.39%
2018-06-01 0 2.160 2.150 2.160 2.140 2.160 350,000 749,320 2.1409 1.797 1.789 1.797 1.781 1.797 420,664 1.7813 1.41%
2018-05-31 0 2.130 2.130 2.150 2.130 2.150 40,000 85,400 2.1350 1.772 1.772 1.789 1.772 1.789 48,076 1.7764 0.00%
2018-05-30 0 2.130 2.120 2.130 2.110 2.140 410,000 871,880 2.1265 1.772 1.764 1.772 1.756 1.781 492,778 1.7693 0.00%
2018-05-29 0 2.130 2.130 2.140 2.130 2.130 610,000 1,302,240 2.1348 1.772 1.772 1.781 1.772 1.772 733,157 1.7762 -0.93%
2018-05-28 0 2.150 2.140 2.150 2.130 2.150 248,000 530,640 2.1397 1.789 1.781 1.789 1.772 1.789 298,070 1.7803 0.94%
2018-05-25 0 2.130 2.120 2.130 2.120 2.140 98,000 208,760 2.1302 1.772 1.764 1.772 1.764 1.781 117,786 1.7724 0.47%
2018-05-24 0 2.120 2.120 2.150 2.120 2.150 70,000 149,520 2.1360 1.764 1.764 1.789 1.764 1.789 84,133 1.7772 -0.93%
2018-05-23 0 2.140 2.120 2.140 2.140 2.150 14,000 30,080 2.1486 1.781 1.764 1.781 1.781 1.789 16,827 1.7877 -0.47%
2018-05-21 0 2.150 2.120 2.150 2.120 2.170 286,000 612,440 2.1414 1.789 1.764 1.789 1.764 1.805 343,742 1.7817 0.94%
2018-05-18 0 2.130 2.110 2.130 2.100 2.130 370,000 781,700 2.1127 1.772 1.756 1.772 1.747 1.772 444,702 1.7578 0.95%
2018-05-17 0 2.110 2.110 2.120 2.110 2.140 54,000 114,840 2.1267 1.756 1.756 1.764 1.756 1.781 64,902 1.7694 -1.40%
2018-05-16 0 2.140 2.120 2.140 2.110 2.150 6,000 12,780 2.1300 1.781 1.764 1.781 1.756 1.789 7,211 1.7722 -0.47%
2018-05-15 0 2.150 2.120 2.150 2.120 2.160 136,000 290,000 2.1324 1.789 1.764 1.789 1.764 1.797 163,458 1.7742 0.47%
2018-05-14 0 2.140 2.120 2.140 2.120 2.140 130,000 276,960 2.1305 1.781 1.764 1.781 1.764 1.781 156,247 1.7726 0.47%
2018-05-11 0 2.130 2.130 2.150 2.120 2.150 128,000 271,840 2.1238 1.772 1.772 1.789 1.764 1.789 153,843 1.7670 0.47%
2018-05-10 0 2.120 2.110 2.150 2.090 2.150 372,000 780,080 2.0970 1.764 1.756 1.789 1.739 1.789 447,106 1.7447 -0.93%
2018-05-09 0 2.140 2.130 2.150 2.100 2.150 164,000 347,420 2.1184 1.781 1.772 1.789 1.747 1.789 197,111 1.7626 -0.47%
2018-05-08 0 2.150 2.140 2.180 2.140 2.180 52,000 111,960 2.1531 1.789 1.781 1.814 1.781 1.814 62,499 1.7914 0.00%
2018-05-07 0 2.150 2.140 2.160 2.120 2.160 68,000 145,440 2.1388 1.789 1.781 1.797 1.764 1.797 81,729 1.7795 0.00%
2018-05-04 0 2.150 2.150 2.170 2.110 2.190 136,000 292,880 2.1535 1.789 1.789 1.805 1.756 1.822 163,458 1.7918 0.00%
2018-05-03 0 2.150 2.140 2.170 2.140 2.150 46,000 98,580 2.1430 1.789 1.781 1.805 1.781 1.789 55,287 1.7831 0.47%
2018-05-02 0 2.140 2.140 2.160 2.140 2.150 8,000 17,160 2.1450 1.781 1.781 1.797 1.781 1.789 9,615 1.7847 0.00%
2018-04-30 0 2.140 2.140 2.160 2.140 2.180 660,000 1,420,180 2.1518 1.781 1.781 1.797 1.781 1.814 793,252 1.7903 0.00%
2018-04-27 0 2.140 2.140 2.150 2.130 2.180 874,000 1,886,200 2.1581 1.781 1.781 1.789 1.772 1.814 1,050,458 1.7956 -1.38%
2018-04-26 0 2.170 2.150 2.170 2.150 2.190 140,000 304,240 2.1731 1.805 1.789 1.805 1.789 1.822 168,266 1.8081 0.46%
2018-04-25 0 2.160 2.150 2.160 2.150 2.190 1,034,000 2,238,110 2.1645 1.797 1.789 1.797 1.789 1.822 1,242,761 1.8009 -0.92%
2018-04-24 0 2.180 2.170 2.180 2.140 2.180 350,000 758,980 2.1685 1.814 1.805 1.814 1.781 1.814 420,664 1.8042 0.93%
2018-04-23 0 2.160 2.140 2.160 2.120 2.190 790,000 1,701,820 2.1542 1.797 1.781 1.797 1.764 1.822 949,498 1.7923 0.00%
2018-04-20 0 2.160 2.150 2.160 2.160 2.180 2,178,000 4,711,860 2.1634 1.797 1.789 1.797 1.797 1.814 2,617,731 1.8000 -1.82%
2018-04-19 0 2.200 2.170 2.200 2.170 2.200 108,000 236,720 2.1919 1.830 1.805 1.830 1.805 1.830 129,805 1.8237 1.38%
2018-04-18 0 2.170 2.160 2.190 2.160 2.180 320,000 694,380 2.1699 1.805 1.797 1.822 1.797 1.814 384,607 1.8054 0.46%
2018-04-17 0 2.160 2.160 2.170 2.160 2.190 196,000 425,240 2.1696 1.797 1.797 1.805 1.797 1.822 235,572 1.8051 -0.92%
2018-04-16 0 2.180 2.160 2.200 2.160 2.200 402,000 872,700 2.1709 1.814 1.797 1.830 1.797 1.830 483,162 1.8062 -0.46%
2018-04-13 0 2.190 2.180 2.190 2.170 2.190 156,000 340,980 2.1858 1.822 1.814 1.822 1.805 1.822 187,496 1.8186 0.00%
2018-04-12 0 2.190 2.170 2.200 2.170 2.200 312,000 680,580 2.1813 1.822 1.805 1.830 1.805 1.830 374,992 1.8149 0.00%
2018-04-11 0 2.190 2.180 2.200 2.170 2.200 180,000 393,780 2.1877 1.822 1.814 1.830 1.805 1.830 216,341 1.8202 -0.45%
2018-04-10 0 2.200 2.180 2.200 2.180 2.210 506,000 1,106,240 2.1862 1.830 1.814 1.830 1.814 1.839 608,160 1.8190 0.00%
2018-04-09 0 2.200 2.170 2.200 2.150 2.210 182,000 397,220 2.1825 1.830 1.805 1.830 1.789 1.839 218,745 1.8159 0.00%
2018-04-06 0 2.200 2.150 2.200 2.130 2.200 574,000 1,244,700 2.1685 1.830 1.789 1.830 1.772 1.830 689,889 1.8042 3.29%
2018-04-04 0 2.130 2.130 2.140 2.110 2.220 754,000 1,636,960 2.1710 1.772 1.772 1.781 1.756 1.847 906,230 1.8063 -1.39%
2018-04-03 0 2.160 2.150 2.160 2.140 2.210 212,000 457,020 2.1558 1.797 1.789 1.797 1.781 1.839 254,802 1.7936 0.47%
2018-03-29 0 2.150 2.150 2.210 2.150 2.240 450,000 975,480 2.1677 1.789 1.789 1.839 1.789 1.864 540,853 1.8036 -2.71%
2018-03-28 0 2.210 2.200 2.220 2.180 2.250 716,000 1,582,520 2.2102 1.839 1.830 1.847 1.814 1.872 860,558 1.8389 0.45%
2018-03-27 0 2.200 2.190 2.210 2.160 2.220 278,000 608,120 2.1875 1.830 1.822 1.839 1.797 1.847 334,127 1.8200 1.38%
2018-03-26 0 2.170 2.170 2.200 2.150 2.200 172,000 372,760 2.1672 1.805 1.805 1.830 1.789 1.830 206,726 1.8032 -0.46%
2018-03-23 0 2.180 2.180 2.190 2.180 2.280 294,000 650,140 2.2114 1.814 1.814 1.822 1.814 1.897 353,358 1.8399 -1.36%
2018-03-22 0 2.210 2.210 2.230 2.190 2.230 982,000 2,164,160 2.2038 1.839 1.839 1.855 1.822 1.855 1,180,262 1.8336 -1.34%
2018-03-21 0 2.240 2.230 2.240 2.240 2.310 370,000 831,780 2.2481 1.864 1.855 1.864 1.864 1.922 444,702 1.8704 -2.18%
2018-03-20 0 2.290 2.270 2.290 - - 0 0 - 1.905 1.889 1.905 - - 0 - 0.00%
2018-03-19 0 2.290 2.270 2.300 2.290 2.310 56,000 128,640 2.2971 1.905 1.889 1.914 1.905 1.922 67,306 1.9113 0.88%
2018-03-16 0 2.270 2.250 2.310 2.270 2.320 224,657 518,151 2.3064 1.889 1.872 1.922 1.889 1.930 270,014 1.9190 -2.99%
2018-03-15 0 2.340 2.310 2.340 2.240 2.340 318,000 733,960 2.3081 1.947 1.922 1.947 1.864 1.947 382,203 1.9203 3.54%
2018-03-14 0 2.260 2.240 2.250 2.230 2.260 282,000 633,680 2.2471 1.880 1.864 1.872 1.855 1.880 338,935 1.8696 1.80%
2018-03-13 0 2.220 2.220 2.230 2.200 2.240 892,000 1,980,660 2.2205 1.847 1.847 1.855 1.830 1.864 1,072,092 1.8475 -0.45%
2018-03-12 0 2.230 2.220 2.240 2.200 2.250 236,000 525,500 2.2267 1.855 1.847 1.864 1.830 1.872 283,648 1.8527 1.36%
2018-03-09 0 2.200 2.200 2.230 2.190 2.250 238,000 524,280 2.2029 1.830 1.830 1.855 1.822 1.872 286,051 1.8328 -1.35%
2018-03-08 0 2.230 2.230 2.240 2.220 2.250 152,000 338,280 2.2255 1.855 1.855 1.864 1.847 1.872 182,688 1.8517 0.90%
2018-03-07 0 2.210 2.210 2.230 2.210 2.230 32,000 71,240 2.2263 1.839 1.839 1.855 1.839 1.855 38,461 1.8523 0.00%
2018-03-06 0 2.210 2.210 2.220 2.180 2.210 170,000 372,480 2.1911 1.839 1.839 1.847 1.814 1.839 204,322 1.8230 0.45%
2018-03-05 0 2.200 2.180 2.200 2.180 2.220 244,000 539,940 2.2129 1.830 1.814 1.830 1.814 1.847 293,263 1.8411 -0.90%
2018-03-02 0 2.220 2.210 2.220 2.210 2.230 34,000 75,560 2.2224 1.847 1.839 1.847 1.839 1.855 40,864 1.8490 -0.45%
2018-03-01 0 2.230 2.230 2.240 2.220 2.240 338,000 756,600 2.2385 1.855 1.855 1.864 1.847 1.864 406,241 1.8624 -1.76%
2018-02-28 0 2.270 2.270 2.300 2.220 2.290 192,000 431,120 2.2454 1.889 1.889 1.914 1.847 1.905 230,764 1.8682 -0.87%
2018-02-27 0 2.290 2.290 2.310 2.280 2.320 170,000 391,140 2.3008 1.905 1.905 1.922 1.897 1.930 204,322 1.9143 -1.29%
2018-02-26 0 2.320 2.310 2.320 2.300 2.350 74,000 171,640 2.3195 1.930 1.922 1.930 1.914 1.955 88,940 1.9298 0.87%
2018-02-23 0 2.300 2.300 2.340 2.300 2.340 90,000 208,880 2.3209 1.914 1.914 1.947 1.914 1.947 108,171 1.9310 0.00%
2018-02-22 0 2.300 2.300 2.340 2.290 2.330 151,000 348,860 2.3103 1.914 1.914 1.947 1.905 1.939 181,486 1.9222 0.00%
2018-02-21 0 2.300 2.300 2.320 2.210 2.320 312,000 711,620 2.2808 1.914 1.914 1.930 1.839 1.930 374,992 1.8977 1.32%
2018-02-20 0 2.270 2.250 2.280 2.210 2.270 102,000 227,420 2.2296 1.889 1.872 1.897 1.839 1.889 122,593 1.8551 0.44%
2018-02-15 0 2.260 2.230 2.290 2.220 2.260 148,000 333,120 2.2508 1.880 1.855 1.905 1.847 1.880 177,881 1.8727 0.44%
2018-02-14 0 2.250 2.250 2.290 2.230 2.300 184,000 416,600 2.2641 1.872 1.872 1.905 1.855 1.914 221,149 1.8838 0.00%
2018-02-13 0 2.250 2.230 2.250 2.210 2.270 134,000 298,980 2.2312 1.872 1.855 1.872 1.839 1.889 161,054 1.8564 2.27%
2018-02-12 0 2.200 2.200 2.220 2.190 2.250 270,000 598,020 2.2149 1.830 1.830 1.847 1.822 1.872 324,512 1.8428 0.46%
2018-02-09 0 2.190 2.170 2.210 2.120 2.240 1,090,000 2,368,100 2.1726 1.822 1.805 1.839 1.764 1.864 1,310,067 1.8076 -3.95%
2018-02-08 0 2.280 2.260 2.300 2.240 2.340 408,000 925,210 2.2677 1.897 1.880 1.914 1.864 1.947 490,374 1.8867 0.44%
2018-02-07 0 2.270 2.270 2.300 2.260 2.440 534,000 1,259,480 2.3586 1.889 1.889 1.914 1.880 2.030 641,813 1.9624 -2.99%
2018-02-06 0 2.340 2.340 2.360 2.230 2.430 2,968,000 6,860,760 2.3116 1.947 1.947 1.964 1.855 2.022 3,567,229 1.9233 -5.26%
2018-02-05 0 2.470 2.450 2.480 2.390 2.490 782,000 1,901,240 2.4313 2.055 2.038 2.063 1.989 2.072 939,883 2.0228 -1.98%
2018-02-02 0 2.520 2.500 2.530 2.460 2.530 666,000 1,666,000 2.5015 2.097 2.080 2.105 2.047 2.105 800,463 2.0813 0.00%
2018-02-01 0 2.520 2.500 2.530 2.470 2.540 662,000 1,659,040 2.5061 2.097 2.080 2.105 2.055 2.113 795,656 2.0851 0.80%
2018-01-31 0 2.500 2.500 2.520 2.480 2.520 460,000 1,151,840 2.5040 2.080 2.080 2.097 2.063 2.097 552,872 2.0834 0.00%
2018-01-30 0 2.500 2.480 2.500 2.440 2.580 420,000 1,061,080 2.5264 2.080 2.063 2.080 2.030 2.147 504,797 2.1020 -0.79%
2018-01-29 0 2.520 2.510 2.520 2.480 2.560 628,000 1,587,040 2.5271 2.097 2.088 2.097 2.063 2.130 754,791 2.1026 0.40%
2018-01-26 0 2.510 2.500 2.510 2.490 2.580 718,000 1,836,840 2.5583 2.088 2.080 2.088 2.072 2.147 862,962 2.1285 -0.40%
2018-01-25 0 2.520 2.520 2.550 2.460 2.560 1,529,000 3,843,230 2.5136 2.097 2.097 2.122 2.047 2.130 1,837,700 2.0913 2.02%
2018-01-24 0 2.470 2.460 2.470 2.410 2.480 784,000 1,928,460 2.4598 2.055 2.047 2.055 2.005 2.063 942,287 2.0466 2.49%
2018-01-23 0 2.410 2.410 2.430 2.400 2.440 1,205,000 2,911,560 2.4162 2.005 2.005 2.022 1.997 2.030 1,448,285 2.0103 0.00%
2018-01-22 0 2.410 2.400 2.410 2.400 2.430 430,000 1,039,740 2.4180 2.005 1.997 2.005 1.997 2.022 516,816 2.0118 -0.41%
2018-01-19 0 2.420 2.380 2.420 2.360 2.420 666,000 1,589,740 2.3870 2.013 1.980 2.013 1.964 2.013 800,463 1.9860 1.68%
2018-01-18 0 2.380 2.370 2.380 2.340 2.410 636,000 1,507,300 2.3700 1.980 1.972 1.980 1.947 2.005 764,406 1.9719 0.00%
2018-01-17 0 2.380 2.360 2.390 2.350 2.390 498,000 1,179,520 2.3685 1.980 1.964 1.989 1.955 1.989 598,545 1.9706 0.42%
2018-01-16 0 2.370 2.370 2.380 2.350 2.390 21,866,000 51,612,420 2.3604 1.972 1.972 1.980 1.955 1.989 26,280,672 1.9639 0.00%
2018-01-15 0 2.370 2.370 2.380 2.370 2.450 1,256,000 3,013,440 2.3992 1.972 1.972 1.980 1.972 2.038 1,509,582 1.9962 -1.66%
2018-01-12 0 2.410 2.400 2.410 2.390 2.410 4,204,000 10,092,720 2.4007 2.005 1.997 2.005 1.989 2.005 5,052,773 1.9975 0.42%
2018-01-11 0 2.400 2.400 2.410 2.370 2.410 1,774,000 4,252,820 2.3973 1.997 1.997 2.005 1.972 2.005 2,132,165 1.9946 0.42%
2018-01-10 0 2.390 2.370 2.400 2.340 2.400 1,386,000 3,303,480 2.3835 1.989 1.972 1.997 1.947 1.997 1,665,829 1.9831 -0.42%
2018-01-09 0 2.400 2.380 2.400 2.370 2.400 976,000 2,331,940 2.3893 1.997 1.980 1.997 1.972 1.997 1,173,051 1.9879 0.00%
2018-01-08 0 2.400 2.370 2.400 2.330 2.400 944,000 2,245,840 2.3791 1.997 1.972 1.997 1.939 1.997 1,134,590 1.9794 0.00%
2018-01-05 0 2.400 2.390 2.400 2.390 2.420 2,024,000 4,875,020 2.4086 1.997 1.989 1.997 1.989 2.013 2,432,639 2.0040 -0.41%
2018-01-04 0 2.410 2.390 2.420 2.370 2.460 7,550,000 18,338,240 2.4289 2.005 1.989 2.013 1.972 2.047 9,074,320 2.0209 0.84%
2018-01-03 0 2.390 2.330 2.400 2.330 2.400 1,822,000 4,276,780 2.3473 1.989 1.939 1.997 1.939 1.997 2,189,856 1.9530 1.27%
2018-01-02 0 2.360 2.350 2.370 2.250 2.360 1,988,000 4,627,340 2.3276 1.964 1.955 1.972 1.872 1.964 2,389,371 1.9366 4.42%
2017-12-29 0 2.260 2.260 2.310 2.260 2.340 496,000 1,148,200 2.3149 1.880 1.880 1.922 1.880 1.947 596,141 1.9261 -3.83%
2017-12-28 0 2.350 2.340 2.350 2.340 2.350 230,000 540,020 2.3479 1.955 1.947 1.955 1.947 1.955 276,436 1.9535 0.00%
2017-12-27 0 2.350 2.340 2.350 2.330 2.380 880,000 2,066,600 2.3484 1.955 1.947 1.955 1.939 1.980 1,057,669 1.9539 3.07%
2017-12-22 0 2.280 2.250 2.280 2.250 2.300 612,000 1,386,580 2.2657 1.897 1.872 1.897 1.872 1.914 735,561 1.8851 -0.87%
2017-12-21 0 2.300 2.280 2.300 2.280 2.300 506,000 1,160,500 2.2935 1.914 1.897 1.914 1.897 1.914 608,160 1.9082 1.32%
2017-12-20 0 2.270 2.270 2.290 2.250 2.310 1,540,000 3,527,600 2.2906 1.889 1.889 1.905 1.872 1.922 1,850,921 1.9059 0.89%
2017-12-19 0 2.250 2.250 2.270 2.140 2.260 1,968,000 4,346,760 2.2087 1.872 1.872 1.889 1.781 1.880 2,365,333 1.8377 2.74%
2017-12-18 0 2.190 2.160 2.190 2.140 2.210 1,016,000 2,217,280 2.1824 1.822 1.797 1.822 1.781 1.839 1,221,127 1.8158 1.39%
2017-12-15 0 2.160 2.130 2.160 2.110 2.180 536,000 1,152,800 2.1507 1.797 1.772 1.797 1.756 1.814 644,217 1.7895 2.37%
2017-12-14 0 2.110 2.110 2.130 2.110 2.160 612,000 1,314,300 2.1475 1.756 1.756 1.772 1.756 1.797 735,561 1.7868 -0.94%
2017-12-13 0 2.130 2.130 2.140 2.080 2.130 418,000 882,700 2.1117 1.772 1.772 1.781 1.731 1.772 502,393 1.7570 0.47%
2017-12-12 0 2.120 2.120 2.140 2.030 2.140 608,000 1,264,280 2.0794 1.764 1.764 1.781 1.689 1.781 730,753 1.7301 3.92%
2017-12-11 0 2.040 2.040 2.050 2.010 2.070 865,000 1,776,470 2.0537 1.697 1.697 1.706 1.672 1.722 1,039,641 1.7087 1.49%
2017-12-08 0 2.010 2.010 2.040 2.000 2.050 358,000 725,820 2.0274 1.672 1.672 1.697 1.664 1.706 430,279 1.6869 0.00%
2017-12-07 0 2.010 2.010 2.030 2.000 2.020 240,000 481,480 2.0062 1.672 1.672 1.689 1.664 1.681 288,455 1.6692 0.50%
2017-12-06 0 2.000 2.000 2.030 2.000 2.040 540,000 1,091,280 2.0209 1.664 1.664 1.689 1.664 1.697 649,024 1.6814 -1.48%
2017-12-05 0 2.030 2.030 2.040 2.010 2.050 182,000 372,180 2.0449 1.689 1.689 1.697 1.672 1.706 218,745 1.7014 0.50%
2017-12-04 0 2.020 2.020 2.030 2.020 2.050 94,000 190,760 2.0294 1.681 1.681 1.689 1.681 1.706 112,978 1.6885 0.50%
2017-12-01 0 2.010 2.020 2.040 2.010 2.020 42,000 84,460 2.0110 1.672 1.681 1.697 1.672 1.681 50,480 1.6731 -1.95%
2017-11-30 0 2.050 2.010 2.050 2.000 2.050 296,000 593,000 2.0034 1.706 1.672 1.706 1.664 1.706 355,761 1.6668 1.99%
2017-11-29 0 2.010 2.010 2.020 2.010 2.020 214,000 431,460 2.0162 1.672 1.672 1.681 1.672 1.681 257,206 1.6775 -0.50%
2017-11-28 0 2.020 2.020 2.050 2.020 2.050 100,000 203,240 2.0324 1.681 1.681 1.706 1.681 1.706 120,190 1.6910 -1.46%
2017-11-27 0 2.050 2.030 2.050 2.030 2.050 70,000 143,180 2.0454 1.706 1.689 1.706 1.689 1.706 84,133 1.7018 0.00%
2017-11-24 0 2.050 2.040 2.050 2.050 2.050 12,000 24,600 2.0500 1.706 1.697 1.706 1.706 1.706 14,423 1.7056 0.00%
2017-11-23 0 2.050 2.050 2.060 2.030 2.060 138,000 283,160 2.0519 1.706 1.706 1.714 1.689 1.714 165,862 1.7072 0.49%
2017-11-22 0 2.040 2.030 2.040 2.000 2.040 1,134,000 2,301,940 2.0299 1.697 1.689 1.697 1.664 1.697 1,362,951 1.6889 2.00%
2017-11-21 0 2.000 2.000 2.010 1.990 2.010 290,000 580,600 2.0021 1.664 1.664 1.672 1.656 1.672 348,550 1.6658 -0.50%
2017-11-20 0 2.010 1.990 2.080 1.990 2.080 1,342,000 2,685,060 2.0008 1.672 1.656 1.731 1.656 1.731 1,612,945 1.6647 0.00%
2017-11-17 0 2.010 2.010 2.030 2.000 2.030 818,000 1,647,840 2.0145 1.672 1.672 1.689 1.664 1.689 983,151 1.6761 -0.50%
2017-11-16 0 2.020 2.020 2.040 2.000 2.040 1,584,000 3,211,400 2.0274 1.681 1.681 1.697 1.664 1.697 1,903,804 1.6868 -1.46%
2017-11-15 0 2.050 2.040 2.060 2.040 2.080 309,000 633,730 2.0509 1.706 1.697 1.714 1.697 1.731 371,386 1.7064 -1.44%
2017-11-14 0 2.080 2.050 2.080 2.050 2.090 128,000 265,360 2.0731 1.731 1.706 1.731 1.706 1.739 153,843 1.7249 0.00%
2017-11-13 0 2.080 2.070 2.100 2.070 2.090 218,000 452,740 2.0768 1.731 1.722 1.747 1.722 1.739 262,013 1.7279 -0.48%
2017-11-10 0 2.090 2.080 2.100 2.080 2.090 228,000 476,000 2.0877 1.739 1.731 1.747 1.731 1.739 274,032 1.7370 0.00%
2017-11-09 0 2.090 2.090 2.100 2.080 2.110 156,000 326,400 2.0923 1.739 1.739 1.747 1.731 1.756 187,496 1.7408 -0.95%
2017-11-08 0 2.110 2.090 2.110 2.090 2.120 282,000 591,600 2.0979 1.756 1.739 1.756 1.739 1.764 338,935 1.7455 0.00%
2017-11-07 0 2.110 2.100 2.120 2.090 2.130 410,000 865,380 2.1107 1.756 1.747 1.764 1.739 1.772 492,778 1.7561 0.00%
2017-11-06 0 2.110 2.100 2.110 2.080 2.110 376,000 786,820 2.0926 1.756 1.747 1.756 1.731 1.756 451,913 1.7411 0.48%
2017-11-03 0 2.100 2.100 2.110 2.090 2.110 218,000 457,480 2.0985 1.747 1.747 1.756 1.739 1.756 262,013 1.7460 0.00%
2017-11-02 0 2.100 2.090 2.110 2.100 2.160 594,000 1,260,800 2.1226 1.747 1.739 1.756 1.747 1.797 713,927 1.7660 -1.87%
2017-11-01 0 2.140 2.120 2.140 2.080 2.170 950,000 2,026,200 2.1328 1.781 1.764 1.781 1.731 1.805 1,141,802 1.7746 1.42%
2017-10-31 0 2.110 2.100 2.110 2.070 2.110 492,000 1,026,260 2.0859 1.756 1.747 1.756 1.722 1.756 591,333 1.7355 0.96%
2017-10-30 0 2.090 2.090 2.120 2.090 2.140 570,000 1,203,080 2.1107 1.739 1.739 1.764 1.739 1.781 685,081 1.7561 -2.79%
2017-10-27 0 2.150 2.140 2.150 2.130 2.160 76,000 163,260 2.1482 1.789 1.781 1.789 1.772 1.797 91,344 1.7873 0.47%
2017-10-26 0 2.140 2.140 2.150 2.140 2.160 340,000 731,040 2.1501 1.781 1.781 1.789 1.781 1.797 408,645 1.7889 -1.38%
2017-10-25 0 2.170 2.160 2.170 2.140 2.180 440,000 947,090 2.1525 1.805 1.797 1.805 1.781 1.814 528,835 1.7909 0.00%
2017-10-24 0 2.170 2.160 2.170 2.150 2.180 242,000 522,760 2.1602 1.805 1.797 1.805 1.789 1.814 290,859 1.7973 1.40%
2017-10-23 0 2.140 2.140 2.150 2.140 2.170 178,000 382,440 2.1485 1.781 1.781 1.789 1.781 1.805 213,938 1.7876 -1.38%
2017-10-20 0 2.170 2.150 2.180 2.170 2.170 8,000 17,360 2.1700 1.805 1.789 1.814 1.805 1.805 9,615 1.8055 -0.46%
2017-10-19 0 2.180 2.160 2.180 2.150 2.200 358,000 781,360 2.1826 1.814 1.797 1.814 1.789 1.830 430,279 1.8159 0.00%
2017-10-18 0 2.180 2.170 2.180 2.160 2.220 230,000 504,500 2.1935 1.814 1.805 1.814 1.797 1.847 276,436 1.8250 0.93%
2017-10-17 0 2.160 2.160 2.180 2.150 2.160 70,000 151,180 2.1597 1.797 1.797 1.814 1.789 1.797 84,133 1.7969 0.47%
2017-10-16 0 2.150 2.140 2.180 2.130 2.150 1,160,000 2,482,000 2.1397 1.789 1.781 1.814 1.772 1.789 1,394,200 1.7802 0.00%
2017-10-13 0 2.150 2.140 2.150 2.130 2.190 66,000 142,420 2.1579 1.789 1.781 1.789 1.772 1.822 79,325 1.7954 -1.83%
2017-10-12 0 2.190 2.190 2.220 2.190 2.200 50,000 109,600 2.1920 1.822 1.822 1.847 1.822 1.830 60,095 1.8238 0.00%
2017-10-11 0 2.190 2.190 2.220 2.190 2.230 230,000 507,340 2.2058 1.822 1.822 1.847 1.822 1.855 276,436 1.8353 -1.35%
2017-10-10 0 2.220 2.200 2.230 2.130 2.230 384,000 837,580 2.1812 1.847 1.830 1.855 1.772 1.855 461,528 1.8148 3.26%
2017-10-09 0 2.150 2.130 2.170 2.120 2.160 434,000 930,340 2.1436 1.789 1.772 1.805 1.764 1.797 521,623 1.7835 -0.92%
2017-10-06 0 2.170 2.170 2.200 2.130 2.210 516,000 1,123,540 2.1774 1.805 1.805 1.830 1.772 1.839 620,179 1.8116 -2.25%
2017-10-04 0 2.220 2.220 2.240 2.200 2.250 50,000 110,700 2.2140 1.847 1.847 1.864 1.830 1.872 60,095 1.8421 0.00%
2017-10-03 0 2.220 2.200 2.230 2.170 2.240 276,366 611,117 2.2113 1.847 1.830 1.855 1.805 1.864 332,163 1.8398 1.83%
2017-09-29 0 2.180 2.150 2.200 2.180 2.230 99,175 217,473 2.1928 1.814 1.789 1.830 1.814 1.855 119,198 1.8245 -0.46%
2017-09-28 0 2.190 2.180 2.200 2.190 2.220 128,000 281,480 2.1991 1.822 1.814 1.830 1.822 1.847 153,843 1.8297 -2.67%
2017-09-27 0 2.250 2.240 2.250 2.160 2.270 224,000 492,620 2.1992 1.872 1.864 1.872 1.797 1.889 269,225 1.8298 3.21%
2017-09-26 0 2.180 2.180 2.200 2.180 2.240 362,000 793,860 2.1930 1.814 1.814 1.830 1.814 1.864 435,087 1.8246 -2.68%
2017-09-25 0 2.240 2.230 2.240 2.180 2.300 516,000 1,163,340 2.2545 1.864 1.855 1.864 1.814 1.914 620,179 1.8758 0.00%
2017-09-22 0 2.240 2.230 2.260 2.220 2.330 881,790 2,004,933 2.2737 1.864 1.855 1.880 1.847 1.939 1,059,820 1.8918 -3.03%
2017-09-21 0 2.310 2.290 2.310 2.260 2.350 722,000 1,662,120 2.3021 1.922 1.905 1.922 1.880 1.955 867,769 1.9154 -1.28%
2017-09-20 0 2.340 2.330 2.360 2.340 2.390 672,000 1,586,740 2.3612 1.947 1.939 1.964 1.947 1.989 807,675 1.9646 -0.85%
2017-09-19 0 2.360 2.360 2.370 2.360 2.450 212,000 504,960 2.3819 1.964 1.964 1.972 1.964 2.038 254,802 1.9818 -1.67%
2017-09-18 0 2.400 2.390 2.400 2.380 2.400 660,000 1,582,860 2.3983 1.997 1.989 1.997 1.980 1.997 793,252 1.9954 0.00%
2017-09-15 0 2.400 2.410 2.430 2.370 2.430 776,000 1,866,320 2.4051 1.997 2.005 2.022 1.972 2.022 932,672 2.0010 -2.83%
2017-09-14 0 2.470 2.440 2.470 2.370 2.480 434,000 1,051,460 2.4227 2.055 2.030 2.055 1.972 2.063 521,623 2.0157 2.07%
2017-09-13 0 2.420 2.420 2.430 2.400 2.440 178,000 431,120 2.4220 2.013 2.013 2.022 1.997 2.030 213,938 2.0152 0.41%
2017-09-12 0 2.410 2.400 2.440 2.410 2.440 164,000 396,620 2.4184 2.005 1.997 2.030 2.005 2.030 197,111 2.0122 -1.23%
2017-09-11 0 2.440 2.440 2.470 2.400 2.480 314,000 770,300 2.4532 2.030 2.030 2.055 1.997 2.063 377,396 2.0411 -1.61%
2017-09-08 0 2.480 2.450 2.490 2.460 2.530 696,004 1,732,269 2.4889 2.063 2.038 2.072 2.047 2.105 836,525 2.0708 -1.20%
2017-09-07 0 2.510 2.500 2.510 2.490 2.540 610,000 1,532,580 2.5124 2.088 2.080 2.088 2.072 2.113 733,157 2.0904 1.21%
2017-09-06 0 2.480 2.480 2.500 2.420 2.480 2,728,000 6,675,900 2.4472 2.063 2.063 2.080 2.013 2.063 3,278,774 2.0361 2.48%
2017-09-05 0 2.420 2.400 2.430 2.390 2.420 2,212,000 5,316,380 2.4034 2.013 1.997 2.022 1.989 2.013 2,658,595 1.9997 0.83%
2017-09-04 0 2.400 2.390 2.400 2.360 2.420 804,000 1,925,000 2.3943 1.997 1.989 1.997 1.964 2.013 966,325 1.9921 -0.41%
2017-09-01 0 2.410 2.380 2.410 2.340 2.420 1,754,000 4,205,640 2.3977 2.005 1.980 2.005 1.947 2.013 2,108,127 1.9950 4.78%
2017-08-31 0 2.300 2.300 2.350 2.270 2.400 7,551,058 17,843,852 2.3631 1.914 1.914 1.955 1.889 1.997 9,075,591 1.9661 0.00%
2017-08-30 0 2.300 2.300 2.340 2.300 2.450 424,000 995,780 2.3485 1.914 1.914 1.947 1.914 2.038 509,604 1.9540 -4.17%
2017-08-29 0 2.400 2.400 2.420 2.330 2.450 4,944,000 11,846,080 2.3961 1.997 1.997 2.013 1.939 2.038 5,942,177 1.9936 0.00%
2017-08-28 0 2.400 2.380 2.410 2.340 2.550 1,841,000 4,436,450 2.4098 1.997 1.980 2.005 1.947 2.122 2,212,692 2.0050 -2.04%
2017-08-25 0 2.450 2.440 2.450 2.320 2.600 2,814,000 6,883,920 2.4463 2.038 2.030 2.038 1.930 2.163 3,382,137 2.0354 4.70%
2017-08-24 0 2.340 2.340 2.350 2.260 2.370 3,280,000 7,633,960 2.3274 1.947 1.947 1.955 1.880 1.972 3,942,221 1.9365 1.74%
2017-08-22 0 2.300 2.300 2.310 2.220 2.320 4,608,000 10,455,620 2.2690 1.914 1.914 1.922 1.847 1.930 5,538,340 1.8879 3.14%
2017-08-21 0 2.230 2.210 2.230 2.100 2.240 1,914,000 4,190,580 2.1894 1.855 1.839 1.855 1.747 1.864 2,300,430 1.8217 5.19%
2017-08-18 0 2.120 2.090 2.140 2.100 2.150 256,000 545,180 2.1296 1.764 1.739 1.781 1.747 1.789 307,686 1.7719 -0.93%
2017-08-17 0 2.140 2.130 2.150 2.090 2.180 802,000 1,716,300 2.1400 1.781 1.772 1.789 1.739 1.814 963,921 1.7805 0.47%
2017-08-16 0 2.130 2.090 2.130 2.090 2.140 480,000 1,011,620 2.1075 1.772 1.739 1.772 1.739 1.781 576,910 1.7535 1.43%
2017-08-15 0 2.100 2.100 2.110 2.090 2.140 340,000 718,120 2.1121 1.747 1.747 1.756 1.739 1.781 408,645 1.7573 0.00%
2017-08-14 0 2.100 2.100 2.110 2.100 2.120 136,000 286,380 2.1057 1.747 1.747 1.756 1.747 1.764 163,458 1.7520 -0.47%
2017-08-11 0 2.110 2.080 2.110 2.060 2.110 586,000 1,219,240 2.0806 1.756 1.731 1.756 1.714 1.756 704,311 1.7311 -1.40%
2017-08-10 0 2.140 2.120 2.140 2.080 2.140 354,000 745,440 2.1058 1.781 1.764 1.781 1.731 1.781 425,471 1.7520 0.94%
2017-08-09 0 2.120 2.120 2.130 2.110 2.140 740,000 1,570,020 2.1216 1.764 1.764 1.772 1.756 1.781 889,404 1.7653 -1.40%
2017-08-08 0 2.150 2.140 2.150 2.130 2.180 1,032,000 2,219,360 2.1505 1.789 1.781 1.789 1.772 1.814 1,240,357 1.7893 -0.92%
2017-08-07 0 2.170 2.160 2.170 2.130 2.170 1,258,000 2,706,720 2.1516 1.805 1.797 1.805 1.772 1.805 1,511,986 1.7902 2.84%
2017-08-04 0 2.110 2.100 2.110 2.070 2.120 1,116,000 2,343,080 2.0995 1.756 1.747 1.756 1.722 1.764 1,341,317 1.7469 1.44%
2017-08-03 0 2.080 2.080 2.090 2.060 2.100 538,000 1,121,540 2.0846 1.731 1.731 1.739 1.714 1.747 646,620 1.7345 0.97%
2017-08-02 0 2.060 2.060 2.070 2.050 2.080 558,000 1,149,100 2.0593 1.714 1.714 1.722 1.706 1.731 670,658 1.7134 -0.96%
2017-08-01 0 2.080 2.080 2.090 2.070 2.110 1,582,000 3,292,840 2.0814 1.731 1.731 1.739 1.722 1.756 1,901,400 1.7318 0.00%
2017-07-31 0 2.080 2.080 2.090 2.060 2.110 836,000 1,739,780 2.0811 1.731 1.731 1.739 1.714 1.756 1,004,786 1.7315 0.48%
2017-07-28 0 2.070 2.060 2.070 2.050 2.070 300,000 618,140 2.0605 1.722 1.714 1.722 1.706 1.722 360,569 1.7143 -0.96%
2017-07-27 0 2.090 2.080 2.090 2.060 2.100 222,000 461,140 2.0772 1.739 1.731 1.739 1.714 1.747 266,821 1.7283 -0.48%
2017-07-26 0 2.100 2.100 2.110 2.060 2.110 402,000 839,460 2.0882 1.747 1.747 1.756 1.714 1.756 483,162 1.7374 -0.47%
2017-07-25 0 2.110 2.100 2.110 2.040 2.110 660,000 1,375,220 2.0837 1.756 1.747 1.756 1.697 1.756 793,252 1.7336 1.93%
2017-07-24 0 2.070 2.080 2.090 2.030 2.090 586,000 1,207,580 2.0607 1.722 1.731 1.739 1.689 1.739 704,311 1.7146 0.98%
2017-07-21 0 2.050 2.040 2.050 2.020 2.060 257,200 526,720 2.0479 1.706 1.697 1.706 1.681 1.714 309,128 1.7039 0.00%
2017-07-20 0 2.050 2.040 2.050 2.030 2.050 257,200 524,540 2.0394 1.706 1.697 1.706 1.689 1.706 309,128 1.6968 0.00%
2017-07-19 0 2.050 2.050 2.060 2.040 2.080 312,000 641,160 2.0550 1.706 1.706 1.714 1.697 1.731 374,992 1.7098 -0.49%
2017-07-18 0 2.060 2.050 2.080 2.020 2.070 1,024,000 2,093,460 2.0444 1.714 1.706 1.731 1.681 1.722 1,230,742 1.7010 -0.96%
2017-07-17 0 2.080 2.080 2.090 2.070 2.100 282,000 587,900 2.0848 1.731 1.731 1.739 1.722 1.747 338,935 1.7346 0.00%
2017-07-14 0 2.080 2.060 2.080 2.060 2.100 476,000 991,420 2.0828 1.731 1.714 1.731 1.714 1.747 572,103 1.7329 0.48%
2017-07-13 0 2.070 2.060 2.080 2.070 2.100 420,000 877,760 2.0899 1.722 1.714 1.731 1.722 1.747 504,797 1.7388 -1.43%
2017-07-12 0 2.100 2.080 2.100 2.080 2.110 518,000 1,083,860 2.0924 1.747 1.731 1.747 1.731 1.756 622,582 1.7409 -0.47%
2017-07-11 0 2.110 2.090 2.120 2.070 2.120 782,000 1,641,900 2.0996 1.756 1.739 1.764 1.722 1.764 939,883 1.7469 0.96%
2017-07-10 0 2.090 2.080 2.090 2.070 2.090 942,000 1,960,560 2.0813 1.739 1.731 1.739 1.722 1.739 1,132,187 1.7317 0.00%
2017-07-07 0 2.090 2.090 2.120 2.050 2.130 862,000 1,785,420 2.0713 1.739 1.739 1.764 1.706 1.772 1,036,035 1.7233 0.48%
2017-07-06 0 2.080 2.070 2.080 2.060 2.100 1,658,000 3,447,680 2.0794 1.731 1.722 1.731 1.714 1.747 1,992,745 1.7301 0.48%
2017-07-05 0 2.070 2.070 2.080 2.070 2.090 1,030,000 2,140,500 2.0782 1.722 1.722 1.731 1.722 1.739 1,237,954 1.7291 0.00%
2017-07-04 0 2.070 2.080 2.090 2.060 2.120 1,112,000 2,326,640 2.0923 1.722 1.731 1.739 1.714 1.764 1,336,509 1.7408 -1.43%
2017-07-03 0 2.100 2.110 2.120 2.080 2.130 638,000 1,342,620 2.1044 1.747 1.756 1.764 1.731 1.772 766,810 1.7509 0.00%
2017-06-30 0 2.100 2.070 2.120 2.050 2.110 772,000 1,609,560 2.0849 1.747 1.722 1.764 1.706 1.756 927,864 1.7347 0.48%
2017-06-29 0 2.090 2.060 2.090 2.050 2.100 1,372,000 2,835,020 2.0663 1.739 1.714 1.739 1.706 1.747 1,649,002 1.7192 1.46%
2017-06-28 0 2.060 2.050 2.060 2.050 2.070 638,000 1,314,160 2.0598 1.714 1.706 1.714 1.706 1.722 766,810 1.7138 0.00%
2017-06-27 0 2.060 2.060 2.070 2.060 2.120 3,224,000 6,677,900 2.0713 1.714 1.714 1.722 1.714 1.764 3,874,915 1.7234 -2.37%
2017-06-26 0 2.110 2.090 2.130 2.070 2.130 1,198,000 2,504,360 2.0905 1.756 1.739 1.772 1.722 1.772 1,439,872 1.7393 1.93%
2017-06-23 0 2.070 2.070 2.080 2.060 2.110 660,000 1,366,400 2.0703 1.722 1.722 1.731 1.714 1.756 793,252 1.7225 -1.90%
2017-06-22 0 2.110 2.090 2.110 2.090 2.150 754,000 1,600,080 2.1221 1.756 1.739 1.756 1.739 1.789 906,230 1.7656 -0.94%
2017-06-21 0 2.130 2.130 2.150 2.060 2.160 4,694,000 9,937,840 2.1171 1.772 1.772 1.789 1.714 1.797 5,641,703 1.7615 6.50%
2017-06-20 0 2.000 2.000 2.020 2.000 2.020 370,000 740,280 2.0008 1.664 1.664 1.681 1.664 1.681 444,702 1.6647 -0.99%
2017-06-19 0 2.020 2.010 2.020 2.000 2.040 40,000 80,860 2.0215 1.681 1.672 1.681 1.664 1.697 48,076 1.6819 1.51%
2017-06-16 0 1.990 1.990 2.020 1.980 2.030 708,000 1,420,900 2.0069 1.656 1.656 1.681 1.647 1.689 850,943 1.6698 0.00%
2017-06-15 0 1.990 1.990 2.000 1.990 2.010 612,000 1,220,260 1.9939 1.656 1.656 1.664 1.656 1.672 735,561 1.6590 -1.49%
2017-06-14 0 2.020 2.010 2.020 2.000 2.030 542,000 1,095,180 2.0206 1.681 1.672 1.681 1.664 1.689 651,428 1.6812 0.50%
2017-06-13 0 2.010 2.010 2.020 2.000 2.050 1,590,000 3,210,140 2.0190 1.672 1.672 1.681 1.664 1.706 1,911,016 1.6798 0.50%
2017-06-12 0 2.000 1.990 2.000 1.990 2.050 1,874,000 3,772,840 2.0133 1.664 1.656 1.664 1.656 1.706 2,252,354 1.6751 -2.91%
2017-06-09 0 2.060 2.050 2.060 2.020 2.100 1,858,000 3,819,100 2.0555 1.714 1.706 1.714 1.681 1.747 2,233,124 1.7102 -1.90%
2017-06-08 0 2.100 2.090 2.100 2.090 2.130 524,000 1,103,860 2.1066 1.747 1.739 1.747 1.739 1.772 629,794 1.7527 -0.47%
2017-06-07 0 2.110 2.090 2.100 2.090 2.120 1,436,000 3,021,520 2.1041 1.756 1.739 1.747 1.739 1.764 1,725,924 1.7507 0.00%
2017-06-06 0 2.110 2.110 2.120 2.110 2.170 1,850,000 3,950,460 2.1354 1.756 1.756 1.764 1.756 1.805 2,223,509 1.7767 -1.86%
2017-06-05 0 2.150 2.150 2.160 2.150 2.180 1,786,000 3,866,080 2.1647 1.789 1.789 1.797 1.789 1.814 2,146,587 1.8010 0.94%
2017-06-02 0 2.130 2.120 2.130 2.130 2.150 2,598,000 5,547,520 2.1353 1.772 1.764 1.772 1.772 1.789 3,122,527 1.7766 0.47%
2017-06-01 0 2.120 2.120 2.130 2.110 2.180 2,272,044 4,827,390 2.1247 1.764 1.764 1.772 1.756 1.814 2,730,762 1.7678 -2.30%
2017-05-31 0 2.170 2.160 2.180 2.050 2.190 4,748,000 10,197,500 2.1477 1.805 1.797 1.814 1.706 1.822 5,706,605 1.7870 5.34%
2017-05-29 0 2.060 2.060 2.070 2.030 2.080 1,382,000 2,849,900 2.0622 1.714 1.714 1.722 1.689 1.731 1,661,021 1.7158 1.48%
2017-05-26 0 2.030 2.030 2.040 1.990 2.070 13,033,600 25,812,504 1.9805 1.689 1.689 1.697 1.656 1.722 15,665,040 1.6478 2.01%
2017-05-25 0 1.990 1.990 2.000 1.980 2.010 318,000 636,440 2.0014 1.656 1.656 1.664 1.647 1.672 382,203 1.6652 0.51%
2017-05-24 0 1.980 1.980 1.990 1.970 1.990 204,000 404,460 1.9826 1.647 1.647 1.656 1.639 1.656 245,187 1.6496 0.51%
2017-05-23 0 1.970 1.960 1.970 1.960 1.980 948,000 1,864,200 1.9665 1.639 1.631 1.639 1.631 1.647 1,139,398 1.6361 -0.51%
2017-05-22 0 1.980 1.980 1.990 1.980 1.990 792,000 1,572,620 1.9856 1.647 1.647 1.656 1.647 1.656 951,902 1.6521 -0.50%
2017-05-19 0 1.990 1.980 2.000 1.980 2.000 260,000 517,320 1.9897 1.656 1.647 1.664 1.647 1.664 312,493 1.6555 0.00%
2017-05-18 0 1.990 1.980 1.990 1.980 2.000 584,000 1,162,470 1.9905 1.656 1.647 1.656 1.647 1.664 701,908 1.6562 -0.50%
2017-05-17 0 2.000 2.000 2.020 1.990 2.020 600,000 1,205,900 2.0098 1.664 1.664 1.681 1.656 1.681 721,138 1.6722 0.00%
2017-05-16 0 2.000 2.000 2.010 1.990 2.020 314,000 627,980 1.9999 1.664 1.664 1.672 1.656 1.681 377,396 1.6640 1.01%
2017-05-15 0 1.980 1.970 1.980 1.970 2.000 856,000 1,701,180 1.9874 1.647 1.639 1.647 1.639 1.664 1,028,824 1.6535 -0.50%
2017-05-12 0 1.990 1.980 2.010 1.980 2.030 754,000 1,514,900 2.0092 1.656 1.647 1.672 1.647 1.689 906,230 1.6717 0.00%
2017-05-11 0 1.990 1.990 2.000 1.990 2.030 652,000 1,313,300 2.0143 1.656 1.656 1.664 1.656 1.689 783,637 1.6759 -1.49%
2017-05-10 0 2.020 2.020 2.030 2.020 2.050 354,000 719,200 2.0316 1.681 1.681 1.689 1.681 1.706 425,471 1.6904 -0.49%
2017-05-09 0 2.030 2.020 2.040 2.000 2.030 184,000 371,800 2.0207 1.689 1.681 1.697 1.664 1.689 221,149 1.6812 0.50%
2017-05-08 0 2.020 2.000 2.020 1.990 2.020 452,000 906,860 2.0063 1.681 1.664 1.681 1.656 1.681 543,257 1.6693 0.50%
2017-05-05 0 2.010 2.010 2.020 2.000 2.030 754,000 1,517,060 2.0120 1.672 1.672 1.681 1.664 1.689 906,230 1.6740 -1.47%
2017-05-04 0 2.040 2.030 2.050 2.030 2.050 348,000 710,760 2.0424 1.697 1.689 1.706 1.689 1.706 418,260 1.6993 -0.49%
2017-05-02 0 2.050 2.050 2.060 2.040 2.050 298,000 608,820 2.0430 1.706 1.706 1.714 1.697 1.706 358,165 1.6998 -0.49%
2017-04-28 0 2.060 2.060 2.070 2.040 2.060 260,000 534,320 2.0551 1.714 1.714 1.722 1.697 1.714 312,493 1.7099 0.00%
2017-04-27 0 2.060 2.060 2.070 2.060 2.090 364,000 751,640 2.0649 1.714 1.714 1.722 1.714 1.739 437,490 1.7181 -1.44%
2017-04-26 0 2.090 2.070 2.090 2.070 2.110 778,000 1,626,020 2.0900 1.739 1.722 1.739 1.722 1.756 935,076 1.7389 0.00%
2017-04-25 0 2.090 2.090 2.100 2.080 2.100 606,000 1,263,400 2.0848 1.739 1.739 1.747 1.731 1.747 728,349 1.7346 0.48%
2017-04-24 0 2.080 2.070 2.090 2.070 2.100 480,000 1,000,520 2.0844 1.731 1.722 1.739 1.722 1.747 576,910 1.7343 -0.48%
2017-04-21 0 2.090 2.090 2.110 2.080 2.120 300,000 629,140 2.0971 1.739 1.739 1.756 1.731 1.764 360,569 1.7449 -1.42%
2017-04-20 0 2.120 2.120 2.130 2.080 2.140 348,000 733,980 2.1091 1.764 1.764 1.772 1.731 1.781 418,260 1.7548 0.47%
2017-04-19 0 2.110 2.110 2.140 2.080 2.140 534,000 1,123,120 2.1032 1.756 1.756 1.781 1.731 1.781 641,813 1.7499 -0.94%
2017-04-18 0 2.130 2.130 2.140 2.110 2.140 228,000 483,480 2.1205 1.772 1.772 1.781 1.756 1.781 274,032 1.7643 -1.84%
2017-04-13 0 2.170 2.170 2.180 2.140 2.190 338,000 733,480 2.1701 1.805 1.805 1.814 1.781 1.822 406,241 1.8055 2.36%
2017-04-12 0 2.120 2.120 2.140 2.120 2.180 938,000 2,006,520 2.1391 1.764 1.764 1.781 1.764 1.814 1,127,379 1.7798 -0.93%
2017-04-11 0 2.140 2.150 2.160 2.130 2.190 626,000 1,348,960 2.1549 1.781 1.789 1.797 1.772 1.822 752,387 1.7929 -2.28%
2017-04-10 0 2.190 2.180 2.190 2.160 2.260 824,000 1,823,910 2.2135 1.822 1.814 1.822 1.797 1.880 990,363 1.8417 -0.45%
2017-04-07 0 2.200 2.190 2.220 2.110 2.240 2,062,000 4,504,140 2.1844 1.830 1.822 1.847 1.756 1.864 2,478,311 1.8174 2.33%
2017-04-06 0 2.150 2.150 2.170 2.090 2.180 2,142,000 4,551,920 2.1251 1.789 1.789 1.805 1.739 1.814 2,574,463 1.7681 0.94%
2017-04-05 0 2.130 2.120 2.140 2.100 2.140 296,000 628,870 2.1246 1.772 1.764 1.781 1.747 1.781 355,761 1.7677 0.95%
2017-04-03 0 2.110 2.110 2.120 2.070 2.120 940,000 1,966,420 2.0919 1.756 1.756 1.764 1.722 1.764 1,129,783 1.7405 1.93%
2017-03-31 0 2.070 2.070 2.080 2.070 2.130 1,022,000 2,133,740 2.0878 1.722 1.722 1.731 1.722 1.772 1,228,338 1.7371 -3.27%
2017-03-30 0 2.140 2.130 2.140 2.120 2.230 500,000 1,074,960 2.1499 1.781 1.772 1.781 1.764 1.855 600,948 1.7888 -2.28%
2017-03-29 0 2.190 2.180 2.190 2.110 2.270 832,000 1,808,980 2.1743 1.822 1.814 1.822 1.756 1.889 999,978 1.8090 0.46%
2017-03-28 0 2.180 2.180 2.190 2.120 2.250 788,000 1,729,480 2.1948 1.814 1.814 1.822 1.764 1.872 947,095 1.8261 3.32%
2017-03-27 0 2.110 2.110 2.130 2.070 2.140 686,000 1,449,520 2.1130 1.756 1.756 1.772 1.722 1.781 824,501 1.7581 -2.31%
2017-03-24 0 2.160 2.160 2.170 2.140 2.210 630,000 1,367,540 2.1707 1.797 1.797 1.805 1.781 1.839 757,195 1.8061 -2.26%
2017-03-23 0 2.210 2.210 2.230 2.210 2.230 528,000 1,170,820 2.2175 1.839 1.839 1.855 1.839 1.855 634,601 1.8450 0.00%
2017-03-22 0 2.210 2.210 2.220 2.200 2.250 444,000 984,700 2.2178 1.839 1.839 1.847 1.830 1.872 533,642 1.8452 -3.07%
2017-03-21 0 2.280 2.280 2.300 2.280 2.320 750,000 1,722,080 2.2961 1.897 1.897 1.914 1.897 1.930 901,422 1.9104 -1.30%
2017-03-20 0 2.310 2.320 2.330 2.190 2.380 442,000 1,015,840 2.2983 1.922 1.930 1.939 1.822 1.980 531,238 1.9122 0.87%
2017-03-17 0 2.290 2.290 2.300 2.230 2.350 11,840,843 26,723,839 2.2569 1.905 1.905 1.914 1.855 1.955 14,231,469 1.8778 -0.43%
2017-03-16 0 2.300 2.300 2.330 2.240 2.440 1,706,000 4,008,780 2.3498 1.914 1.914 1.939 1.864 2.030 2,050,436 1.9551 2.68%
2017-03-15 0 2.240 2.240 2.250 2.110 2.260 1,662,000 3,619,340 2.1777 1.864 1.864 1.872 1.756 1.880 1,997,552 1.8119 6.67%
2017-03-14 0 2.100 2.100 2.110 2.100 2.160 238,000 503,200 2.1143 1.747 1.747 1.756 1.747 1.797 286,051 1.7591 -1.41%
2017-03-13 0 2.130 2.120 2.130 2.120 2.170 588,000 1,263,300 2.1485 1.772 1.764 1.772 1.764 1.805 706,715 1.7876 1.43%
2017-03-10 0 2.100 2.090 2.130 2.080 2.130 594,000 1,247,020 2.0994 1.747 1.739 1.772 1.731 1.772 713,927 1.7467 0.96%
2017-03-09 0 2.080 2.080 2.090 2.080 2.140 604,000 1,267,620 2.0987 1.731 1.731 1.739 1.731 1.781 725,946 1.7462 -2.35%
2017-03-08 0 2.130 2.130 2.140 2.100 2.160 246,000 524,120 2.1306 1.772 1.772 1.781 1.747 1.797 295,667 1.7727 -0.47%
2017-03-07 0 2.140 2.120 2.140 2.090 2.150 370,000 790,860 2.1375 1.781 1.764 1.781 1.739 1.789 444,702 1.7784 0.00%
2017-03-06 0 2.140 2.130 2.140 2.100 2.160 384,000 817,680 2.1294 1.781 1.772 1.781 1.747 1.797 461,528 1.7717 2.39%
2017-03-03 0 2.090 2.070 2.090 2.070 2.110 272,000 566,120 2.0813 1.739 1.722 1.739 1.722 1.756 326,916 1.7317 -1.42%
2017-03-02 0 2.120 2.110 2.140 2.110 2.150 354,000 753,320 2.1280 1.764 1.756 1.781 1.756 1.789 425,471 1.7706 0.47%
2017-03-01 0 2.110 2.100 2.120 2.100 2.140 196,000 413,440 2.1094 1.756 1.747 1.764 1.747 1.781 235,572 1.7550 -0.47%
2017-02-28 0 2.120 2.110 2.130 2.120 2.220 668,000 1,434,540 2.1475 1.764 1.756 1.772 1.764 1.847 802,867 1.7868 0.47%
2017-02-27 0 2.110 2.110 2.120 2.070 2.150 522,000 1,098,800 2.1050 1.756 1.756 1.764 1.722 1.789 627,390 1.7514 1.93%
2017-02-24 0 2.070 2.060 2.070 2.060 2.110 559,822 1,163,580 2.0785 1.722 1.714 1.722 1.714 1.756 672,848 1.7293 -1.90%
2017-02-23 0 2.110 2.090 2.110 2.080 2.150 1,100,000 2,321,040 2.1100 1.756 1.739 1.756 1.731 1.789 1,322,086 1.7556 -1.40%
2017-02-22 0 2.140 2.140 2.150 1.970 2.170 8,128,000 16,814,720 2.0687 1.781 1.781 1.789 1.639 1.805 9,769,016 1.7212 8.63%
2017-02-21 0 1.970 1.960 1.970 1.960 1.970 912,000 1,790,800 1.9636 1.639 1.631 1.639 1.631 1.639 1,096,130 1.6337 0.00%
2017-02-20 0 1.970 1.960 1.970 1.960 1.980 1,322,000 2,601,420 1.9678 1.639 1.631 1.639 1.631 1.647 1,588,907 1.6372 0.00%
2017-02-17 0 1.970 1.960 1.970 1.960 1.970 806,000 1,584,120 1.9654 1.639 1.631 1.639 1.631 1.639 968,729 1.6353 0.51%
2017-02-16 0 1.960 1.960 1.970 1.960 1.970 1,658,000 3,264,640 1.9690 1.631 1.631 1.639 1.631 1.639 1,992,745 1.6383 -0.51%
2017-02-15 0 1.970 1.960 1.970 1.960 1.970 1,051,284 2,065,318 1.9646 1.639 1.631 1.639 1.631 1.639 1,263,535 1.6346 0.51%
2017-02-14 0 1.960 1.960 1.970 1.960 1.970 504,000 990,020 1.9643 1.631 1.631 1.639 1.631 1.639 605,756 1.6344 0.00%
2017-02-13 0 1.960 1.960 1.970 1.960 1.970 558,000 1,097,080 1.9661 1.631 1.631 1.639 1.631 1.639 670,658 1.6358 0.00%
2017-02-10 0 1.960 1.960 1.970 1.960 1.970 482,000 948,380 1.9676 1.631 1.631 1.639 1.631 1.639 579,314 1.6371 0.00%
2017-02-09 0 1.960 1.960 1.970 1.950 1.970 844,000 1,658,440 1.9650 1.631 1.631 1.639 1.622 1.639 1,014,401 1.6349 0.51%
2017-02-08 0 1.950 1.950 1.960 1.930 1.970 452,000 882,360 1.9521 1.622 1.622 1.631 1.606 1.639 543,257 1.6242 0.00%
2017-02-07 0 1.950 1.940 1.960 1.940 1.970 198,000 387,080 1.9549 1.622 1.614 1.631 1.614 1.639 237,976 1.6266 -0.51%
2017-02-06 0 1.960 1.950 1.970 1.950 1.970 118,000 231,340 1.9605 1.631 1.622 1.639 1.622 1.639 141,824 1.6312 0.00%
2017-02-03 0 1.960 1.950 1.960 1.950 1.970 475,342 934,603 1.9662 1.631 1.622 1.631 1.622 1.639 571,312 1.6359 0.00%
2017-02-02 0 1.960 1.950 1.960 1.950 1.970 468,000 918,220 1.9620 1.631 1.622 1.631 1.622 1.639 562,488 1.6324 -0.51%
2017-02-01 0 1.970 1.960 1.970 1.950 2.010 514,000 1,012,660 1.9702 1.639 1.631 1.639 1.622 1.672 617,775 1.6392 0.00%
2017-01-27 0 1.970 1.960 1.970 1.960 1.970 430,000 846,880 1.9695 1.639 1.631 1.639 1.631 1.639 516,816 1.6387 0.51%
2017-01-26 0 1.960 1.960 1.970 1.960 1.970 470,000 922,840 1.9635 1.631 1.631 1.639 1.631 1.639 564,891 1.6337 0.00%
2017-01-25 0 1.960 1.950 1.960 1.950 1.970 354,000 695,140 1.9637 1.631 1.622 1.631 1.622 1.639 425,471 1.6338 0.00%
2017-01-24 0 1.960 1.960 1.970 1.950 1.970 120,000 235,700 1.9642 1.631 1.631 1.639 1.622 1.639 144,228 1.6342 -0.51%
2017-01-23 0 1.970 1.950 1.970 1.940 1.970 98,000 191,320 1.9522 1.639 1.622 1.639 1.614 1.639 117,786 1.6243 0.51%
2017-01-20 0 1.960 1.950 1.960 1.950 1.970 490,000 959,660 1.9585 1.631 1.622 1.631 1.622 1.639 588,929 1.6295 -0.51%
2017-01-19 0 1.970 1.960 1.970 1.960 2.000 556,000 1,096,000 1.9712 1.639 1.631 1.639 1.631 1.664 668,255 1.6401 0.51%
2017-01-18 0 1.960 1.960 1.970 1.960 1.980 476,000 936,920 1.9683 1.631 1.631 1.639 1.631 1.647 572,103 1.6377 0.00%
2017-01-17 0 1.960 1.960 1.970 1.950 1.970 174,000 340,760 1.9584 1.631 1.631 1.639 1.622 1.639 209,130 1.6294 0.00%
2017-01-16 0 1.960 1.960 1.970 1.950 1.970 42,000 82,240 1.9581 1.631 1.631 1.639 1.622 1.639 50,480 1.6292 -0.51%
2017-01-13 0 1.970 1.960 1.980 1.960 2.000 152,000 300,580 1.9775 1.639 1.631 1.647 1.631 1.664 182,688 1.6453 -0.51%
2017-01-12 0 1.980 1.970 1.990 1.970 2.020 354,000 704,780 1.9909 1.647 1.639 1.656 1.639 1.681 425,471 1.6565 1.02%
2017-01-11 0 1.960 1.950 1.970 1.950 2.010 554,000 1,093,380 1.9736 1.631 1.622 1.639 1.622 1.672 665,851 1.6421 -1.01%
2017-01-10 0 1.980 1.970 1.990 1.960 2.000 819,000 1,616,680 1.9740 1.647 1.639 1.656 1.631 1.664 984,353 1.6424 1.02%
2017-01-09 0 1.960 1.950 1.970 1.950 2.000 550,000 1,081,180 1.9658 1.631 1.622 1.639 1.622 1.664 661,043 1.6356 -1.51%
2017-01-06 0 1.990 1.970 1.990 1.970 2.010 748,000 1,485,820 1.9864 1.656 1.639 1.656 1.639 1.672 899,019 1.6527 1.02%
2017-01-05 0 1.970 1.970 1.990 1.960 1.980 814,000 1,603,680 1.9701 1.639 1.639 1.656 1.631 1.647 978,344 1.6392 0.51%
2017-01-04 0 1.960 1.960 1.970 1.950 2.010 348,000 685,680 1.9703 1.631 1.631 1.639 1.622 1.672 418,260 1.6394 -0.51%
2017-01-03 0 1.970 1.960 1.980 1.960 2.000 704,000 1,388,980 1.9730 1.639 1.631 1.647 1.631 1.664 846,135 1.6416 -0.51%
2016-12-30 0 1.980 1.970 2.000 1.970 2.050 1,058,000 2,105,520 1.9901 1.647 1.639 1.664 1.639 1.706 1,271,607 1.6558 0.00%
2016-12-29 0 1.980 1.970 2.000 1.940 2.000 448,000 878,960 1.9620 1.647 1.639 1.664 1.614 1.664 538,450 1.6324 -3.41%
2016-12-28 0 2.050 2.020 2.060 2.000 2.050 48,000 97,600 2.0333 1.706 1.681 1.714 1.664 1.706 57,691 1.6918 -0.49%
2016-12-23 0 2.060 2.000 2.060 1.980 2.080 680,000 1,372,100 2.0178 1.714 1.664 1.714 1.647 1.731 817,290 1.6788 4.04%
2016-12-22 0 1.980 1.970 1.980 1.960 2.100 502,000 1,013,160 2.0182 1.647 1.639 1.647 1.631 1.747 603,352 1.6792 -5.71%
2016-12-21 0 2.100 2.070 2.100 2.100 2.160 184,000 392,840 2.1350 1.747 1.722 1.747 1.747 1.797 221,149 1.7764 -2.78%
2016-12-20 0 2.160 2.160 2.190 2.150 2.200 90,000 195,480 2.1720 1.797 1.797 1.822 1.789 1.830 108,171 1.8071 -1.82%
2016-12-19 0 2.200 2.160 2.200 2.150 2.300 444,000 984,280 2.2168 1.830 1.797 1.830 1.789 1.914 533,642 1.8445 -0.23%
2016-12-16 0 2.440 2.430 2.450 2.410 2.470 490,000 1,196,620 2.4421 1.835 1.827 1.842 1.812 1.857 651,695 1.8362 0.00%
2016-12-15 0 2.440 2.430 2.440 2.440 2.470 190,000 465,300 2.4489 1.835 1.827 1.835 1.835 1.857 252,698 1.8413 -1.61%
2016-12-14 0 2.480 2.480 2.490 2.480 2.560 258,000 646,300 2.5050 1.865 1.865 1.872 1.865 1.925 343,137 1.8835 -0.80%
2016-12-13 0 2.500 2.480 2.500 2.500 2.520 20,000 50,140 2.5070 1.880 1.865 1.880 1.880 1.895 26,600 1.8850 -0.79%
2016-12-12 0 2.520 2.480 2.520 2.450 2.610 262,000 656,300 2.5050 1.895 1.865 1.895 1.842 1.962 348,457 1.8834 -4.18%
2016-12-09 0 2.630 2.570 2.620 2.480 2.640 390,000 990,440 2.5396 1.977 1.932 1.970 1.865 1.985 518,696 1.9095 3.95%
2016-12-08 0 2.530 2.510 2.540 2.500 2.560 1,342,000 3,403,060 2.5358 1.902 1.887 1.910 1.880 1.925 1,784,846 1.9066 -0.39%
2016-12-07 0 2.540 2.530 2.540 2.480 2.700 1,634,000 4,194,020 2.5667 1.910 1.902 1.910 1.865 2.030 2,173,204 1.9299 6.28%
2016-12-06 0 2.390 2.340 2.400 2.310 2.390 236,000 555,240 2.3527 1.797 1.759 1.805 1.737 1.797 313,878 1.7690 3.02%
2016-12-05 0 2.320 2.310 2.320 2.320 2.440 412,000 968,580 2.3509 1.744 1.737 1.744 1.744 1.835 547,956 1.7676 -4.13%
2016-12-02 0 2.420 2.410 2.430 2.400 2.420 66,000 158,940 2.4082 1.820 1.812 1.827 1.805 1.820 87,779 1.8107 0.41%
2016-12-01 0 2.410 2.410 2.430 2.400 2.440 78,000 188,940 2.4223 1.812 1.812 1.827 1.805 1.835 103,739 1.8213 -0.82%
2016-11-30 0 2.430 2.420 2.450 2.430 2.470 116,000 284,000 2.4483 1.827 1.820 1.842 1.827 1.857 154,279 1.8408 -1.62%
2016-11-29 0 2.470 2.460 2.470 2.450 2.480 150,000 370,400 2.4693 1.857 1.850 1.857 1.842 1.865 199,498 1.8567 -0.40%
2016-11-28 0 2.480 2.460 2.490 2.430 2.480 282,000 689,280 2.4443 1.865 1.850 1.872 1.827 1.865 375,057 1.8378 3.33%
2016-11-25 0 2.400 2.380 2.410 2.380 2.400 212,000 506,020 2.3869 1.805 1.789 1.812 1.789 1.805 281,958 1.7947 2.13%
2016-11-24 0 2.350 2.290 2.350 2.290 2.350 180,000 414,740 2.3041 1.767 1.722 1.767 1.722 1.767 239,398 1.7324 2.17%
2016-11-23 0 2.300 2.280 2.300 2.280 2.300 120,000 274,320 2.2860 1.729 1.714 1.729 1.714 1.729 159,599 1.7188 0.00%
2016-11-22 0 2.300 2.290 2.300 2.270 2.360 140,000 324,260 2.3161 1.729 1.722 1.729 1.707 1.774 186,199 1.7415 1.32%
2016-11-21 0 2.270 2.260 2.280 2.260 2.280 22,000 50,020 2.2736 1.707 1.699 1.714 1.699 1.714 29,260 1.7095 0.44%
2016-11-18 0 2.260 2.230 2.270 2.260 2.260 28,000 63,280 2.2600 1.699 1.677 1.707 1.699 1.699 37,240 1.6993 0.44%
2016-11-17 0 2.250 2.250 2.260 2.250 2.250 32,000 72,000 2.2500 1.692 1.692 1.699 1.692 1.692 42,560 1.6917 0.00%
2016-11-16 0 2.250 2.250 2.290 2.200 2.280 70,000 155,300 2.2186 1.692 1.692 1.722 1.654 1.714 93,099 1.6681 1.81%
2016-11-15 0 2.210 2.210 2.230 2.200 2.260 164,000 365,760 2.2302 1.662 1.662 1.677 1.654 1.699 218,118 1.6769 -2.64%
2016-11-14 0 2.270 2.250 2.270 2.240 2.270 38,000 85,900 2.2605 1.707 1.692 1.707 1.684 1.707 50,540 1.6997 0.89%
2016-11-11 0 2.250 2.250 2.280 2.200 2.320 212,000 483,740 2.2818 1.692 1.692 1.714 1.654 1.744 281,958 1.7156 -4.26%
2016-11-10 0 2.350 2.320 2.350 2.280 2.350 98,000 227,180 2.3182 1.767 1.744 1.767 1.714 1.767 130,339 1.7430 3.07%
2016-11-09 0 2.280 2.260 2.280 2.260 2.330 220,000 502,720 2.2851 1.714 1.699 1.714 1.699 1.752 292,598 1.7181 -2.98%
2016-11-08 0 2.350 2.350 2.360 2.350 2.410 346,000 822,700 2.3777 1.767 1.767 1.774 1.767 1.812 460,177 1.7878 -1.26%
2016-11-07 0 2.380 2.370 2.380 2.310 2.450 1,051,000 2,476,500 2.3563 1.789 1.782 1.789 1.737 1.842 1,397,819 1.7717 -9.85%
2016-11-04 0 2.640 2.640 2.650 2.630 2.700 266,000 706,340 2.6554 1.985 1.985 1.992 1.977 2.030 353,777 1.9966 -2.22%
2016-11-03 0 2.700 2.690 2.700 2.670 2.740 70,980 191,648 2.7000 2.030 2.023 2.030 2.008 2.060 94,403 2.0301 0.00%
2016-11-02 0 2.700 2.700 2.740 2.670 2.740 210,000 569,880 2.7137 2.030 2.030 2.060 2.008 2.060 279,298 2.0404 -1.82%
2016-11-01 0 2.750 2.740 2.760 2.740 2.890 338,000 936,720 2.7714 2.068 2.060 2.075 2.060 2.173 449,537 2.0837 -0.36%
2016-10-31 0 2.760 2.750 2.790 2.650 2.800 738,000 2,028,680 2.7489 2.075 2.068 2.098 1.992 2.105 981,533 2.0668 3.37%
2016-10-28 0 2.670 2.650 2.680 2.660 2.670 30,000 79,900 2.6633 2.008 1.992 2.015 2.000 2.008 39,900 2.0025 0.75%
2016-10-27 0 2.650 2.650 2.690 2.620 2.660 338,000 894,940 2.6478 1.992 1.992 2.023 1.970 2.000 449,537 1.9908 0.00%
2016-10-26 0 2.650 2.650 2.670 2.640 2.700 150,000 400,980 2.6732 1.992 1.992 2.008 1.985 2.030 199,498 2.0099 -1.85%
2016-10-25 0 2.700 2.700 2.710 2.680 2.710 128,000 345,140 2.6964 2.030 2.030 2.038 2.015 2.038 170,239 2.0274 -0.37%
2016-10-24 0 2.710 2.690 2.710 2.650 2.720 392,000 1,058,060 2.6991 2.038 2.023 2.038 1.992 2.045 521,356 2.0294 2.26%
2016-10-20 0 2.650 2.630 2.670 2.640 2.720 252,000 670,720 2.6616 1.992 1.977 2.008 1.985 2.045 335,157 2.0012 0.38%
2016-10-19 0 2.640 2.640 2.650 2.630 2.670 154,000 407,120 2.6436 1.985 1.985 1.992 1.977 2.008 204,818 1.9877 0.00%
2016-10-18 0 2.640 2.610 2.640 2.610 2.650 112,000 296,080 2.6436 1.985 1.962 1.985 1.962 1.992 148,959 1.9877 0.76%
2016-10-17 0 2.620 2.620 2.630 2.610 2.670 210,000 554,740 2.6416 1.970 1.970 1.977 1.962 2.008 279,298 1.9862 -2.96%
2016-10-14 0 2.700 2.690 2.710 2.690 2.720 168,000 454,760 2.7069 2.030 2.023 2.038 2.023 2.045 223,438 2.0353 0.37%
2016-10-13 0 2.690 2.690 2.700 2.670 2.730 174,000 469,500 2.6983 2.023 2.023 2.030 2.008 2.053 231,418 2.0288 -2.18%
2016-10-12 0 2.750 2.740 2.750 2.730 2.790 212,000 584,520 2.7572 2.068 2.060 2.068 2.053 2.098 281,958 2.0731 -1.79%
2016-10-11 0 2.800 2.780 2.800 2.700 2.860 352,000 976,120 2.7731 2.105 2.090 2.105 2.030 2.150 468,156 2.0850 -2.10%
2016-10-07 0 2.860 2.830 2.870 2.820 2.860 104,000 296,160 2.8477 2.150 2.128 2.158 2.120 2.150 138,319 2.1411 -1.04%
2016-10-06 0 2.890 2.850 2.890 2.800 2.900 634,000 1,829,560 2.8857 2.173 2.143 2.173 2.105 2.180 843,214 2.1697 0.00%
2016-10-05 0 2.890 2.870 2.890 2.860 2.890 70,000 201,800 2.8829 2.173 2.158 2.173 2.150 2.173 93,099 2.1676 0.35%
2016-10-04 0 2.880 2.870 2.880 2.850 2.920 192,000 552,280 2.8765 2.165 2.158 2.165 2.143 2.196 255,358 2.1628 -1.03%
2016-10-03 0 2.910 2.870 2.920 2.780 2.910 512,000 1,475,480 2.8818 2.188 2.158 2.196 2.090 2.188 680,955 2.1668 2.46%
2016-09-30 0 2.840 2.830 2.840 2.770 2.890 460,000 1,294,780 2.8147 2.135 2.128 2.135 2.083 2.173 611,795 2.1164 0.71%
2016-09-29 0 2.820 2.790 2.820 2.770 2.820 236,000 660,540 2.7989 2.120 2.098 2.120 2.083 2.120 313,878 2.1045 1.81%
2016-09-28 0 2.770 2.770 2.790 2.760 2.800 210,000 584,960 2.7855 2.083 2.083 2.098 2.075 2.105 279,298 2.0944 0.00%
2016-09-27 0 2.770 2.760 2.770 2.690 2.800 364,000 1,007,240 2.7671 2.083 2.075 2.083 2.023 2.105 484,116 2.0806 4.92%
2016-09-26 0 2.640 2.640 2.700 2.630 2.780 700,000 1,881,440 2.6878 1.985 1.985 2.030 1.977 2.090 930,993 2.0209 -5.04%
2016-09-23 0 2.780 2.760 2.780 2.760 2.860 180,000 503,900 2.7994 2.090 2.075 2.090 2.075 2.150 239,398 2.1049 -1.77%
2016-09-22 0 2.830 2.810 2.830 2.820 2.880 344,000 977,380 2.8412 2.128 2.113 2.128 2.120 2.165 457,517 2.1363 0.71%
2016-09-21 0 2.810 2.790 2.810 2.760 2.830 314,000 876,700 2.7920 2.113 2.098 2.113 2.075 2.128 417,617 2.0993 1.81%
2016-09-20 0 2.760 2.750 2.830 2.740 2.900 541,016 1,511,514 2.7938 2.075 2.068 2.128 2.060 2.180 719,546 2.1007 -1.08%
2016-09-19 0 2.790 2.750 2.780 2.710 2.880 876,000 2,455,580 2.8032 2.098 2.068 2.090 2.038 2.165 1,165,071 2.1077 2.57%
2016-09-15 0 2.720 2.660 2.750 2.540 2.760 666,000 1,753,420 2.6328 2.045 2.000 2.068 1.910 2.075 885,773 1.9795 7.09%
2016-09-14 0 2.540 2.530 2.550 2.520 2.550 236,000 599,260 2.5392 1.910 1.902 1.917 1.895 1.917 313,878 1.9092 0.00%
2016-09-13 0 2.540 2.520 2.540 2.490 2.550 3,118,000 7,806,920 2.5038 1.910 1.895 1.910 1.872 1.917 4,146,909 1.8826 2.42%
2016-09-12 0 2.480 2.480 2.500 2.470 2.500 246,000 612,900 2.4915 1.865 1.865 1.880 1.857 1.880 327,178 1.8733 -1.59%
2016-09-09 0 2.520 2.510 2.520 2.520 2.570 778,000 1,981,840 2.5474 1.895 1.887 1.895 1.895 1.932 1,034,732 1.9153 -1.56%
2016-09-08 0 2.560 2.530 2.560 2.520 2.590 238,000 605,900 2.5458 1.925 1.902 1.925 1.895 1.947 316,538 1.9141 0.79%
2016-09-07 0 2.540 2.520 2.540 2.500 2.550 294,000 744,320 2.5317 1.910 1.895 1.910 1.880 1.917 391,017 1.9035 -0.39%
2016-09-06 0 2.550 2.530 2.550 2.490 2.560 1,184,000 3,001,460 2.5350 1.917 1.902 1.917 1.872 1.925 1,574,708 1.9060 0.00%
2016-09-05 0 2.550 2.550 2.570 2.470 2.590 933,000 2,363,930 2.5337 1.917 1.917 1.932 1.857 1.947 1,240,881 1.9050 3.24%
2016-09-02 0 2.470 2.470 2.480 2.400 2.490 290,000 711,940 2.4550 1.857 1.857 1.865 1.805 1.872 385,697 1.8459 0.00%
2016-09-01 0 2.470 2.440 2.470 2.410 2.480 434,000 1,064,640 2.4531 1.857 1.835 1.857 1.812 1.865 577,216 1.8444 2.92%
2016-08-31 0 2.400 2.380 2.400 2.380 2.400 228,000 546,220 2.3957 1.805 1.789 1.805 1.789 1.805 303,238 1.8013 0.84%
2016-08-30 0 2.380 2.380 2.400 2.350 2.400 96,000 227,380 2.3685 1.789 1.789 1.805 1.767 1.805 127,679 1.7809 1.28%
2016-08-29 0 2.350 2.350 2.370 2.310 2.420 218,000 515,760 2.3659 1.767 1.767 1.782 1.737 1.820 289,938 1.7789 -5.24%
2016-08-26 0 2.480 2.450 2.480 2.430 2.540 376,000 923,180 2.4553 1.865 1.842 1.865 1.827 1.910 500,076 1.8461 1.22%
2016-08-25 0 2.450 2.440 2.450 2.440 2.450 16,000 39,120 2.4450 1.842 1.835 1.842 1.835 1.842 21,280 1.8384 0.41%
2016-08-24 0 2.440 2.430 2.450 2.430 2.460 126,000 308,240 2.4463 1.835 1.827 1.842 1.827 1.850 167,579 1.8394 -0.81%
2016-08-23 0 2.460 2.450 2.500 2.460 2.510 114,000 283,020 2.4826 1.850 1.842 1.880 1.850 1.887 151,619 1.8667 -1.99%
2016-08-22 0 2.510 2.490 2.510 2.470 2.550 222,000 556,560 2.5070 1.887 1.872 1.887 1.857 1.917 295,258 1.8850 0.40%
2016-08-19 0 2.500 2.470 2.500 2.460 2.500 418,000 1,039,580 2.4870 1.880 1.857 1.880 1.850 1.880 555,936 1.8700 1.21%
2016-08-18 0 2.470 2.460 2.470 2.450 2.500 326,000 806,120 2.4728 1.857 1.850 1.857 1.842 1.880 433,577 1.8592 0.00%
2016-08-17 0 2.470 2.440 2.470 2.420 2.470 402,000 987,100 2.4555 1.857 1.835 1.857 1.820 1.857 534,656 1.8462 0.41%
2016-08-16 0 2.460 2.430 2.460 2.430 2.470 296,000 726,230 2.4535 1.850 1.827 1.850 1.827 1.857 393,677 1.8447 0.41%
2016-08-15 0 2.450 2.430 2.450 2.430 2.500 122,000 299,040 2.4511 1.842 1.827 1.842 1.827 1.880 162,259 1.8430 0.00%
2016-08-12 0 2.450 2.430 2.460 2.420 2.450 108,000 263,020 2.4354 1.842 1.827 1.850 1.820 1.842 143,639 1.8311 0.82%
2016-08-11 0 2.430 2.430 2.450 2.420 2.480 312,000 764,700 2.4510 1.827 1.827 1.842 1.820 1.865 414,957 1.8428 -2.02%
2016-08-10 0 2.480 2.420 2.480 2.430 2.490 472,000 1,161,340 2.4605 1.865 1.820 1.865 1.827 1.872 627,755 1.8500 -0.80%
2016-08-09 0 2.500 2.470 2.500 2.450 2.500 184,000 453,380 2.4640 1.880 1.857 1.880 1.842 1.880 244,718 1.8527 2.46%
2016-08-08 0 2.440 2.390 2.440 2.340 2.440 154,000 366,880 2.3823 1.835 1.797 1.835 1.759 1.835 204,818 1.7912 1.67%
2016-08-05 0 2.400 2.400 2.430 2.390 2.440 170,000 410,620 2.4154 1.805 1.805 1.827 1.797 1.835 226,098 1.8161 0.84%
2016-08-04 0 2.380 2.380 2.390 2.370 2.440 132,000 316,260 2.3959 1.789 1.789 1.797 1.782 1.835 175,559 1.8014 0.85%
2016-08-03 0 2.360 2.350 2.400 2.330 2.380 296,000 694,960 2.3478 1.774 1.767 1.805 1.752 1.789 393,677 1.7653 -2.07%
2016-08-01 0 2.410 2.350 2.420 2.340 2.430 112,000 268,240 2.3950 1.812 1.767 1.820 1.759 1.827 148,959 1.8008 0.42%
2016-07-29 0 2.400 2.390 2.400 2.390 2.430 158,000 380,020 2.4052 1.805 1.797 1.805 1.797 1.827 210,138 1.8084 -1.23%
2016-07-28 0 2.430 2.400 2.460 2.420 2.520 304,000 748,560 2.4624 1.827 1.805 1.850 1.820 1.895 404,317 1.8514 -2.41%
2016-07-27 0 2.490 2.450 2.490 2.440 2.550 364,000 910,500 2.5014 1.872 1.842 1.872 1.835 1.917 484,116 1.8807 -0.40%
2016-07-26 0 2.500 2.490 2.500 2.400 2.600 798,000 1,985,460 2.4880 1.880 1.872 1.880 1.805 1.955 1,061,332 1.8707 4.60%
2016-07-25 0 2.390 2.390 2.420 2.370 2.420 604,000 1,442,320 2.3879 1.797 1.797 1.820 1.782 1.820 803,314 1.7955 3.02%
2016-07-22 0 2.320 2.320 2.340 2.280 2.330 98,000 225,940 2.3055 1.744 1.744 1.759 1.714 1.752 130,339 1.7335 0.00%
2016-07-21 0 2.320 2.300 2.350 2.260 2.350 386,600 893,198 2.3104 1.744 1.729 1.767 1.699 1.767 514,174 1.7372 4.04%
2016-07-20 0 2.230 2.230 2.240 2.230 2.320 956,000 2,156,662 2.2559 1.677 1.677 1.684 1.677 1.744 1,271,470 1.6962 -2.19%
2016-07-19 0 2.280 2.230 2.280 2.230 2.300 32,000 72,060 2.2519 1.714 1.677 1.714 1.677 1.729 42,560 1.6932 1.33%
2016-07-18 0 2.250 2.250 2.280 2.250 2.360 134,000 306,940 2.2906 1.692 1.692 1.714 1.692 1.774 178,219 1.7223 -0.44%
2016-07-15 0 2.260 2.260 2.290 2.230 2.350 264,000 611,960 2.3180 1.699 1.699 1.722 1.677 1.767 351,117 1.7429 -3.00%
2016-07-14 0 2.330 2.280 2.330 2.230 2.330 206,000 464,020 2.2525 1.752 1.714 1.752 1.677 1.752 273,978 1.6936 4.95%
2016-07-13 0 2.220 2.220 2.230 2.220 2.240 118,000 262,100 2.2212 1.669 1.669 1.677 1.669 1.684 156,939 1.6701 0.00%
2016-07-12 0 2.220 2.200 2.220 2.180 2.230 480,000 1,057,720 2.2036 1.669 1.654 1.669 1.639 1.677 638,395 1.6568 2.78%
2016-07-11 0 2.160 2.160 2.200 2.160 2.220 182,000 399,940 2.1975 1.624 1.624 1.654 1.624 1.669 242,058 1.6522 -0.46%
2016-07-08 0 2.170 2.160 2.180 2.050 2.190 494,000 1,054,980 2.1356 1.632 1.624 1.639 1.541 1.647 657,015 1.6057 1.40%
2016-07-07 0 2.140 2.110 2.140 2.110 2.170 78,000 167,300 2.1449 1.609 1.586 1.609 1.586 1.632 103,739 1.6127 1.42%
2016-07-06 0 2.110 2.110 2.120 2.100 2.140 182,000 383,940 2.1096 1.586 1.586 1.594 1.579 1.609 242,058 1.5861 0.00%
2016-07-05 0 2.110 2.110 2.140 2.110 2.110 12,000 25,320 2.1100 1.586 1.586 1.609 1.586 1.586 15,960 1.5865 -2.31%
2016-07-04 0 2.160 2.150 2.170 2.130 2.200 360,000 779,380 2.1649 1.624 1.617 1.632 1.602 1.654 478,796 1.6278 1.41%
2016-06-30 0 2.130 2.120 2.130 2.090 2.140 467,508 986,181 2.1094 1.602 1.594 1.602 1.571 1.609 621,781 1.5861 1.91%
2016-06-29 0 2.090 2.070 2.090 2.040 2.090 104,000 213,720 2.0550 1.571 1.556 1.571 1.534 1.571 138,319 1.5451 2.45%
2016-06-28 0 2.040 2.040 2.050 2.040 2.050 165,485 338,670 2.0465 1.534 1.534 1.541 1.534 1.541 220,093 1.5388 0.00%
2016-06-27 0 2.040 2.040 2.050 2.030 2.080 136,000 278,480 2.0476 1.534 1.534 1.541 1.526 1.564 180,879 1.5396 -2.39%
2016-06-24 0 2.090 2.070 2.090 2.030 2.110 622,000 1,280,920 2.0594 1.571 1.556 1.571 1.526 1.586 827,254 1.5484 -0.48%
2016-06-23 0 2.100 2.100 2.110 2.090 2.130 316,000 665,200 2.1051 1.579 1.579 1.586 1.571 1.602 420,277 1.5828 -0.47%
2016-06-22 0 2.110 2.100 2.110 2.080 2.110 594,000 1,244,260 2.0947 1.586 1.579 1.586 1.564 1.586 790,014 1.5750 0.96%
2016-06-21 0 2.090 2.070 2.090 2.010 2.100 536,000 1,104,260 2.0602 1.571 1.556 1.571 1.511 1.579 712,875 1.5490 3.47%
2016-06-20 0 2.020 2.020 2.040 2.020 2.080 120,000 247,400 2.0617 1.519 1.519 1.534 1.519 1.564 159,599 1.5501 -0.98%
2016-06-17 0 2.040 2.040 2.050 2.010 2.100 940,895 1,926,907 2.0480 1.534 1.534 1.541 1.511 1.579 1,251,381 1.5398 0.00%
2016-06-16 0 2.040 2.040 2.060 2.010 2.100 594,000 1,224,140 2.0608 1.534 1.534 1.549 1.511 1.579 790,014 1.5495 -3.77%
2016-06-15 0 2.120 2.100 2.120 2.050 2.150 426,000 892,520 2.0951 1.594 1.579 1.594 1.541 1.617 566,576 1.5753 3.41%
2016-06-14 0 2.050 2.030 2.050 1.980 2.080 570,000 1,154,100 2.0247 1.541 1.526 1.541 1.489 1.564 758,094 1.5224 3.54%
2016-06-13 0 1.980 1.980 2.000 1.960 2.000 166,000 327,360 1.9720 1.489 1.489 1.504 1.474 1.504 220,778 1.4828 -0.50%
2016-06-10 0 1.990 1.980 2.000 1.990 2.010 258,000 515,080 1.9964 1.496 1.489 1.504 1.496 1.511 343,137 1.5011 -1.00%
2016-06-08 0 2.010 2.000 2.010 1.970 2.020 485,004 966,851 1.9935 1.511 1.504 1.511 1.481 1.519 645,050 1.4989 1.01%
2016-06-07 0 1.990 1.970 1.990 1.900 2.000 740,520 1,455,339 1.9653 1.496 1.481 1.496 1.429 1.504 984,884 1.4777 4.19%
2016-06-06 0 1.910 1.910 1.930 1.900 1.940 616,120 1,178,868 1.9134 1.436 1.436 1.451 1.429 1.459 819,433 1.4386 -1.04%
2016-06-03 0 1.930 1.920 1.930 1.890 1.930 914,000 1,749,420 1.9140 1.451 1.444 1.451 1.421 1.451 1,215,611 1.4391 -0.52%
2016-06-02 0 1.940 1.930 1.940 1.910 1.950 274,000 530,020 1.9344 1.459 1.451 1.459 1.436 1.466 364,417 1.4544 0.52%
2016-06-01 0 1.930 1.930 1.940 1.880 1.940 1,010,000 1,929,336 1.9102 1.451 1.451 1.459 1.414 1.459 1,343,290 1.4363 0.00%
2016-05-31 0 1.930 1.900 1.920 1.900 2.040 8,084,124 15,669,647 1.9383 1.451 1.429 1.444 1.429 1.534 10,751,803 1.4574 -3.02%
2016-05-30 0 1.990 1.990 2.000 1.990 2.000 236,000 470,660 1.9943 1.496 1.496 1.504 1.496 1.504 313,878 1.4995 -1.00%
2016-05-27 0 2.010 2.000 2.010 1.960 2.050 4,948,000 9,817,580 1.9842 1.511 1.504 1.511 1.474 1.541 6,580,790 1.4919 2.55%
2016-05-26 0 1.960 1.950 1.970 1.950 2.100 470,000 931,730 1.9824 1.474 1.466 1.481 1.466 1.579 625,095 1.4905 1.55%
2016-05-25 0 1.930 1.930 1.940 1.910 2.050 1,067,000 2,100,820 1.9689 1.451 1.451 1.459 1.436 1.541 1,419,099 1.4804 -3.50%
2016-05-24 0 2.000 1.980 2.000 1.980 2.040 722,006 1,455,132 2.0154 1.504 1.489 1.504 1.489 1.534 960,261 1.5154 -1.48%
2016-05-23 0 2.030 2.020 2.030 2.020 2.180 656,540 1,382,655 2.1060 1.526 1.519 1.526 1.519 1.639 873,192 1.5834 -4.69%
2016-05-20 0 2.130 2.120 2.160 2.130 2.200 436,000 945,480 2.1685 1.602 1.594 1.624 1.602 1.654 579,876 1.6305 -2.29%
2016-05-19 0 2.180 2.180 2.200 2.150 2.280 918,617 2,035,221 2.2155 1.639 1.639 1.654 1.617 1.714 1,221,751 1.6658 -6.44%
2016-05-18 0 2.330 2.300 2.340 2.330 2.350 182,546 427,970 2.3445 1.752 1.729 1.759 1.752 1.767 242,784 1.7628 -0.85%
2016-05-17 0 2.350 2.340 2.350 2.340 2.400 378,000 885,420 2.3424 1.767 1.759 1.767 1.759 1.805 502,736 1.7612 0.86%
2016-05-16 0 2.330 2.320 2.330 2.280 2.340 108,546 252,181 2.3233 1.752 1.744 1.752 1.714 1.759 144,365 1.7468 -1.69%
2016-05-13 0 2.370 2.370 2.380 2.370 2.500 425,875 1,036,747 2.4344 1.782 1.782 1.789 1.782 1.880 566,409 1.8304 -4.82%
2016-05-12 0 2.490 2.460 2.490 2.480 2.520 94,000 234,140 2.4909 1.872 1.850 1.872 1.865 1.895 125,019 1.8728 -0.40%
2016-05-11 0 2.500 2.460 2.500 2.480 2.510 32,000 80,020 2.5006 1.880 1.850 1.880 1.865 1.887 42,560 1.8802 0.00%
2016-05-10 0 2.500 2.460 2.500 2.500 2.510 94,000 234,300 2.4926 1.880 1.850 1.880 1.880 1.887 125,019 1.8741 0.00%
2016-05-09 0 2.500 2.470 2.500 2.480 2.510 290,000 723,100 2.4934 1.880 1.857 1.880 1.865 1.887 385,697 1.8748 0.81%
2016-05-06 0 2.480 2.450 2.480 2.450 2.540 363,379 910,467 2.5056 1.865 1.842 1.865 1.842 1.910 483,290 1.8839 -2.36%
2016-05-05 0 2.540 2.540 2.560 2.520 2.540 2,550,000 6,460,980 2.5337 1.910 1.910 1.925 1.895 1.910 3,391,474 1.9051 -0.78%
2016-05-04 0 2.560 2.520 2.560 2.480 2.680 461,379 1,153,565 2.5003 1.925 1.895 1.925 1.865 2.015 613,629 1.8799 3.64%
2016-05-03 0 2.470 2.470 2.490 2.420 2.490 172,000 425,200 2.4721 1.857 1.857 1.872 1.820 1.872 228,758 1.8587 0.00%
2016-04-29 0 2.470 2.470 2.480 2.450 2.510 304,000 753,680 2.4792 1.857 1.857 1.865 1.842 1.887 404,317 1.8641 -2.37%
2016-04-28 0 2.530 2.520 2.530 2.520 2.550 280,000 711,300 2.5404 1.902 1.895 1.902 1.895 1.917 372,397 1.9101 0.80%
2016-04-27 0 2.510 2.490 2.510 2.500 2.530 344,000 863,620 2.5105 1.887 1.872 1.887 1.880 1.902 457,517 1.8876 0.00%
2016-04-26 0 2.510 2.500 2.510 2.470 2.510 288,000 719,040 2.4967 1.887 1.880 1.887 1.857 1.887 383,037 1.8772 1.21%
2016-04-25 0 2.480 2.460 2.500 2.460 2.510 72,000 178,540 2.4797 1.865 1.850 1.880 1.850 1.887 95,759 1.8645 0.81%
2016-04-22 0 2.460 2.420 2.470 2.430 2.480 480,000 1,180,640 2.4597 1.850 1.820 1.857 1.827 1.865 638,395 1.8494 -0.40%
2016-04-21 0 2.470 2.440 2.470 2.410 2.470 294,000 715,480 2.4336 1.857 1.835 1.857 1.812 1.857 391,017 1.8298 2.07%
2016-04-20 0 2.420 2.420 2.460 2.420 2.480 144,000 354,600 2.4625 1.820 1.820 1.850 1.820 1.865 191,519 1.8515 -2.42%
2016-04-19 0 2.480 2.410 2.480 2.420 2.490 46,000 113,040 2.4574 1.865 1.812 1.865 1.820 1.872 61,180 1.8477 1.22%
2016-04-18 0 2.450 2.420 2.450 2.410 2.450 135,379 329,278 2.4323 1.842 1.820 1.842 1.812 1.842 180,053 1.8288 1.66%
2016-04-15 0 2.410 2.410 2.440 2.400 2.480 71,379 173,113 2.4253 1.812 1.812 1.835 1.805 1.865 94,933 1.8235 -2.43%
2016-04-14 0 2.470 2.450 2.480 2.450 2.490 318,000 784,660 2.4675 1.857 1.842 1.865 1.842 1.872 422,937 1.8553 0.00%
2016-04-13 0 2.470 2.450 2.460 2.430 2.480 1,333,000 3,260,132 2.4457 1.857 1.842 1.850 1.827 1.865 1,772,877 1.8389 2.07%
2016-04-12 0 2.420 2.400 2.430 2.360 2.440 478,000 1,156,480 2.4194 1.820 1.805 1.827 1.774 1.835 635,735 1.8191 2.54%
2016-04-11 0 2.360 2.360 2.370 2.360 2.400 334,000 792,160 2.3717 1.774 1.774 1.782 1.774 1.805 444,217 1.7833 -1.26%
2016-04-08 0 2.390 2.380 2.400 2.370 2.400 152,000 362,840 2.3871 1.797 1.789 1.805 1.782 1.805 202,158 1.7948 -0.42%
2016-04-07 0 2.400 2.390 2.410 2.390 2.440 240,000 576,920 2.4038 1.805 1.797 1.812 1.797 1.835 319,198 1.8074 -2.04%
2016-04-06 0 2.450 2.410 2.450 2.410 2.460 112,000 272,280 2.4311 1.842 1.812 1.842 1.812 1.850 148,959 1.8279 0.00%
2016-04-05 0 2.450 2.420 2.460 2.410 2.460 220,000 536,080 2.4367 1.842 1.820 1.850 1.812 1.850 292,598 1.8321 0.41%
2016-04-01 0 2.440 2.430 2.450 2.420 2.470 742,000 1,805,680 2.4335 1.835 1.827 1.842 1.820 1.857 986,853 1.8297 0.83%
2016-03-31 0 2.420 2.420 2.450 2.400 2.460 341,151 831,984 2.4388 1.820 1.820 1.842 1.805 1.850 453,727 1.8337 1.68%
2016-03-30 0 2.380 2.380 2.400 2.370 2.440 232,000 555,420 2.3941 1.789 1.789 1.805 1.782 1.835 308,558 1.8001 -0.83%
2016-03-29 0 2.400 2.380 2.400 2.390 2.510 376,000 905,880 2.4093 1.805 1.789 1.805 1.797 1.887 500,076 1.8115 -3.61%
2016-03-24 0 2.490 2.490 2.540 2.450 2.620 356,000 905,660 2.5440 1.872 1.872 1.910 1.842 1.970 473,476 1.9128 -5.68%
2016-03-23 0 2.640 2.630 2.670 2.630 2.730 60,000 160,780 2.6797 1.985 1.977 2.008 1.977 2.053 79,799 2.0148 -3.65%
2016-03-22 0 2.740 2.720 2.740 2.730 2.790 148,000 404,320 2.7319 2.060 2.045 2.060 2.053 2.098 196,839 2.0541 -2.14%
2016-03-21 0 2.800 2.780 2.800 2.780 2.800 636,000 1,774,680 2.7904 2.105 2.090 2.105 2.090 2.105 845,874 2.0980 0.36%
2016-03-18 0 2.790 2.730 2.770 2.750 2.820 606,000 1,688,150 2.7857 2.098 2.053 2.083 2.068 2.120 805,974 2.0945 1.82%
2016-03-17 0 2.740 2.740 2.790 2.700 2.850 644,000 1,783,960 2.7701 2.060 2.060 2.098 2.030 2.143 856,514 2.0828 -1.44%
2016-03-16 0 2.780 2.720 2.780 2.750 2.800 94,000 260,521 2.7715 2.090 2.045 2.090 2.068 2.105 125,019 2.0839 0.00%
2016-03-15 0 2.780 2.770 2.800 2.760 2.920 260,000 730,640 2.8102 2.090 2.083 2.105 2.075 2.196 345,797 2.1129 0.36%
2016-03-14 0 2.770 2.770 2.800 2.700 2.860 100,000 278,400 2.7840 2.083 2.083 2.105 2.030 2.150 132,999 2.0932 1.84%
2016-03-11 0 2.720 2.700 2.720 2.720 2.860 374,000 1,018,000 2.7219 2.045 2.030 2.045 2.045 2.150 497,416 2.0466 -0.73%
2016-03-10 0 2.740 2.710 2.750 2.700 2.770 120,000 328,150 2.7346 2.060 2.038 2.068 2.030 2.083 159,599 2.0561 1.48%
2016-03-09 0 2.700 2.700 2.730 2.700 2.770 248,000 676,420 2.7275 2.030 2.030 2.053 2.030 2.083 329,838 2.0508 -2.17%
2016-03-08 0 2.760 2.760 2.780 2.710 2.850 273,379 755,663 2.7642 2.075 2.075 2.090 2.038 2.143 363,591 2.0783 -0.36%
2016-03-07 0 2.770 2.750 2.770 2.660 2.820 272,000 754,140 2.7726 2.083 2.068 2.083 2.000 2.120 361,757 2.0847 1.09%
2016-03-04 0 2.740 2.700 2.770 2.700 2.790 301,000 828,520 2.7526 2.060 2.030 2.083 2.030 2.098 400,327 2.0696 -1.79%
2016-03-03 0 2.790 2.790 2.810 2.790 2.790 6,000 16,740 2.7900 2.098 2.098 2.113 2.098 2.098 7,980 2.0978 -1.06%
2016-03-02 0 2.820 2.690 2.820 2.670 2.820 102,000 281,660 2.7614 2.120 2.023 2.120 2.008 2.120 135,659 2.0762 5.22%
2016-03-01 0 2.680 2.680 2.690 2.680 2.680 14,000 37,520 2.6800 2.015 2.015 2.023 2.015 2.015 18,620 2.0151 0.00%
2016-02-29 0 2.680 2.670 2.750 2.670 2.770 142,000 381,940 2.6897 2.015 2.008 2.068 2.008 2.083 188,859 2.0224 -3.25%
2016-02-26 0 2.770 2.770 2.780 2.660 2.810 300,000 817,520 2.7251 2.083 2.083 2.090 2.000 2.113 398,997 2.0489 3.75%
2016-02-25 0 2.670 2.630 2.690 2.570 2.770 138,000 370,520 2.6849 2.008 1.977 2.023 1.932 2.083 183,539 2.0188 -2.20%
2016-02-24 0 2.730 2.720 2.740 2.620 2.730 256,000 682,840 2.6673 2.053 2.045 2.060 1.970 2.053 340,477 2.0055 1.87%
2016-02-23 0 2.680 2.680 2.690 2.660 2.700 332,000 890,340 2.6817 2.015 2.015 2.023 2.000 2.030 441,557 2.0164 0.00%
2016-02-22 0 2.680 2.560 2.720 2.420 2.680 366,000 907,760 2.4802 2.015 1.925 2.045 1.820 2.015 486,776 1.8648 10.74%
2016-02-19 0 2.420 2.410 2.430 2.390 2.460 86,000 207,460 2.4123 1.820 1.812 1.827 1.797 1.850 114,379 1.8138 0.83%
2016-02-18 0 2.400 2.400 2.420 2.400 2.420 78,000 187,680 2.4062 1.805 1.805 1.820 1.805 1.820 103,739 1.8092 1.27%
2016-02-17 0 2.370 2.370 2.390 2.370 2.400 34,000 80,900 2.3794 1.782 1.782 1.797 1.782 1.805 45,220 1.7890 -0.84%
2016-02-16 0 2.390 2.370 2.390 2.350 2.460 338,000 820,951 2.4288 1.797 1.782 1.797 1.767 1.850 449,537 1.8262 -0.83%
2016-02-15 0 2.410 2.390 2.410 2.400 2.500 184,000 449,780 2.4445 1.812 1.797 1.812 1.805 1.880 244,718 1.8380 0.84%
2016-02-12 0 2.390 2.380 2.400 2.360 2.400 38,000 90,740 2.3879 1.797 1.789 1.805 1.774 1.805 50,540 1.7954 -0.42%
2016-02-11 0 2.400 2.400 2.420 2.400 2.470 1,191,500 2,893,305 2.4283 1.805 1.805 1.820 1.805 1.857 1,584,683 1.8258 -3.61%
2016-02-05 0 2.490 2.470 2.490 2.470 2.510 246,000 613,460 2.4937 1.872 1.857 1.872 1.857 1.887 327,178 1.8750 -0.40%
2016-02-04 0 2.500 2.500 2.540 2.450 2.600 134,000 336,880 2.5140 1.880 1.880 1.910 1.842 1.955 178,219 1.8903 -1.57%
2016-02-03 0 2.540 2.500 2.560 2.410 2.560 78,000 196,800 2.5231 1.910 1.880 1.925 1.812 1.925 103,739 1.8971 -1.93%
2016-02-02 0 2.590 2.550 2.600 2.510 2.590 212,000 539,720 2.5458 1.947 1.917 1.955 1.887 1.947 281,958 1.9142 2.78%
2016-02-01 0 2.520 2.520 2.550 2.520 2.560 114,000 289,960 2.5435 1.895 1.895 1.917 1.895 1.925 151,619 1.9124 -2.33%
2016-01-29 0 2.580 2.540 2.580 2.520 2.580 280,000 719,900 2.5711 1.940 1.910 1.940 1.895 1.940 372,397 1.9332 1.98%
2016-01-28 0 2.530 2.510 2.530 2.510 2.540 76,000 192,180 2.5287 1.902 1.887 1.902 1.887 1.910 101,079 1.9013 0.00%
2016-01-27 0 2.530 2.520 2.530 2.500 2.540 168,000 422,940 2.5175 1.902 1.895 1.902 1.880 1.910 223,438 1.8929 0.80%
2016-01-26 0 2.510 2.510 2.540 2.510 2.660 102,000 260,140 2.5504 1.887 1.887 1.910 1.887 2.000 135,659 1.9176 -4.56%
2016-01-25 0 2.630 2.630 2.640 2.610 2.660 142,000 373,860 2.6328 1.977 1.977 1.985 1.962 2.000 188,859 1.9796 0.38%
2016-01-22 0 2.620 2.600 2.620 2.610 2.690 174,000 462,300 2.6569 1.970 1.955 1.970 1.962 2.023 231,418 1.9977 -2.96%
2016-01-21 0 2.700 2.630 2.700 2.630 2.910 530,000 1,471,220 2.7759 2.030 1.977 2.030 1.977 2.188 704,895 2.0871 -7.85%
2016-01-20 0 2.930 2.850 2.930 2.920 3.020 222,000 653,500 2.9437 2.203 2.143 2.203 2.196 2.271 295,258 2.2133 -3.30%
2016-01-19 0 3.030 3.010 3.030 3.010 3.050 204,000 618,060 3.0297 2.278 2.263 2.278 2.263 2.293 271,318 2.2780 -0.98%
2016-01-18 0 3.060 3.040 3.060 3.050 3.100 176,000 540,220 3.0694 2.301 2.286 2.301 2.293 2.331 234,078 2.3079 -2.86%
2016-01-15 0 3.150 3.140 3.150 3.150 3.170 2,580,000 8,164,690 3.1646 2.368 2.361 2.368 2.368 2.383 3,431,374 2.3794 0.32%
2016-01-14 0 3.140 3.130 3.140 3.120 3.150 968,000 3,035,240 3.1356 2.361 2.353 2.361 2.346 2.368 1,287,430 2.3576 -0.32%
2016-01-13 0 3.150 3.130 3.150 3.130 3.160 188,000 590,700 3.1420 2.368 2.353 2.368 2.353 2.376 250,038 2.3624 0.64%
2016-01-12 0 3.130 3.130 3.160 3.110 3.170 1,510,000 4,751,220 3.1465 2.353 2.353 2.376 2.338 2.383 2,008,285 2.3658 -0.95%
2016-01-11 0 3.160 3.140 3.200 3.060 3.220 404,000 1,271,440 3.1471 2.376 2.361 2.406 2.301 2.421 537,316 2.3663 -0.94%
2016-01-08 0 3.190 3.160 3.190 3.110 3.220 148,000 469,740 3.1739 2.399 2.376 2.399 2.338 2.421 196,839 2.3864 1.92%
2016-01-07 0 3.130 3.130 3.200 3.130 3.200 284,000 902,760 3.1787 2.353 2.353 2.406 2.353 2.406 377,717 2.3900 -2.19%
2016-01-06 0 3.200 3.200 3.230 3.160 3.240 146,000 467,920 3.2049 2.406 2.406 2.429 2.376 2.436 194,179 2.4097 -0.93%
2016-01-05 0 3.230 3.090 3.230 3.190 3.250 127,379 410,147 3.2199 2.429 2.323 2.429 2.399 2.444 169,413 2.4210 0.94%
2016-01-04 0 3.200 3.100 3.200 3.100 3.230 189,781 601,756 3.1708 2.406 2.331 2.406 2.331 2.429 252,407 2.3841 -0.31%
2015-12-31 0 3.210 3.130 3.220 3.130 3.210 12,000 37,980 3.1650 2.414 2.353 2.421 2.353 2.414 15,960 2.3797 -0.31%
2015-12-30 0 3.220 3.170 3.230 3.170 3.250 182,000 585,760 3.2185 2.421 2.383 2.429 2.383 2.444 242,058 2.4199 -0.92%
2015-12-29 0 3.250 3.240 3.250 3.190 3.250 76,000 245,760 3.2337 2.444 2.436 2.444 2.399 2.444 101,079 2.4314 1.88%
2015-12-28 0 3.190 3.130 3.200 3.170 3.210 46,000 146,640 3.1878 2.399 2.353 2.406 2.383 2.414 61,180 2.3969 0.31%
2015-12-24 0 3.180 3.170 3.180 3.180 3.230 20,000 63,700 3.1850 2.391 2.383 2.391 2.391 2.429 26,600 2.3948 0.63%
2015-12-23 0 3.160 3.150 3.220 3.090 3.190 88,000 276,440 3.1414 2.376 2.368 2.421 2.323 2.399 117,039 2.3619 -0.32%
2015-12-22 0 3.170 3.170 3.210 3.140 3.200 64,000 203,600 3.1813 2.383 2.383 2.414 2.361 2.406 85,119 2.3919 1.60%
2015-12-21 0 3.120 3.100 3.120 3.090 3.190 110,000 344,320 3.1302 2.346 2.331 2.346 2.323 2.399 146,299 2.3535 -0.64%
2015-12-18 0 3.140 3.110 3.140 3.100 3.210 354,000 1,116,300 3.1534 2.361 2.338 2.361 2.331 2.414 470,816 2.3710 -0.63%
2015-12-17 0 3.160 3.160 3.180 3.150 3.240 236,000 751,880 3.1859 2.376 2.376 2.391 2.368 2.436 313,878 2.3955 -2.47%
2015-12-16 0 3.240 3.230 3.240 3.200 3.250 136,000 439,780 3.2337 2.436 2.429 2.436 2.406 2.444 180,879 2.4314 1.57%
2015-12-15 0 3.190 3.150 3.190 3.150 3.230 46,000 145,920 3.1722 2.399 2.368 2.399 2.368 2.429 61,180 2.3851 0.31%
2015-12-14 0 3.180 3.160 3.180 3.140 3.230 168,000 532,420 3.1692 2.391 2.376 2.391 2.361 2.429 223,438 2.3829 -1.55%
2015-12-11 0 3.230 3.090 3.230 3.160 3.250 136,000 438,720 3.2259 2.429 2.323 2.429 2.376 2.444 180,879 2.4255 0.94%
2015-12-10 0 3.200 3.190 3.240 3.180 3.250 168,000 542,660 3.2301 2.406 2.399 2.436 2.391 2.444 223,438 2.4287 -0.31%
2015-12-09 0 3.210 3.210 3.220 3.130 3.230 266,000 850,180 3.1962 2.414 2.414 2.421 2.353 2.429 353,777 2.4032 -0.93%
2015-12-08 0 3.240 3.090 3.240 3.000 3.240 356,344 1,108,698 3.1113 2.436 2.323 2.436 2.256 2.436 473,934 2.3394 3.18%
2015-12-07 0 3.140 3.140 3.240 3.130 3.230 62,000 196,720 3.1729 2.361 2.361 2.436 2.353 2.429 82,459 2.3857 -3.09%
2015-12-04 0 3.240 3.200 3.250 3.190 3.250 39,000 125,520 3.2185 2.436 2.406 2.444 2.399 2.444 51,870 2.4199 0.00%
2015-12-03 0 3.240 3.190 3.240 3.150 3.300 136,000 439,360 3.2306 2.436 2.399 2.436 2.368 2.481 180,879 2.4290 0.00%
2015-12-02 0 3.240 3.190 3.240 3.100 3.240 60,000 193,000 3.2167 2.436 2.399 2.436 2.331 2.436 79,799 2.4186 2.53%
2015-12-01 0 3.160 3.140 3.240 3.150 3.240 144,000 462,420 3.2113 2.376 2.361 2.436 2.368 2.436 191,519 2.4145 -2.47%
2015-11-30 0 3.240 3.140 3.260 3.170 3.250 244,000 782,320 3.2062 2.436 2.361 2.451 2.383 2.444 324,518 2.4107 1.57%
2015-11-27 0 3.190 3.150 3.190 3.150 3.190 44,000 139,740 3.1759 2.399 2.368 2.399 2.368 2.399 58,520 2.3879 1.59%
2015-11-26 0 3.140 3.140 3.180 3.130 3.250 225,112 715,758 3.1796 2.361 2.361 2.391 2.353 2.444 299,397 2.3907 -2.79%
2015-11-25 0 3.230 3.190 3.230 3.190 3.250 54,000 174,380 3.2293 2.429 2.399 2.429 2.399 2.444 71,819 2.4280 -1.52%
2015-11-24 0 3.280 3.220 3.280 3.160 3.300 150,000 484,260 3.2284 2.466 2.421 2.466 2.376 2.481 199,498 2.4274 3.47%
2015-11-23 0 3.170 3.150 3.240 3.150 3.200 36,000 114,780 3.1883 2.383 2.368 2.436 2.368 2.406 47,880 2.3973 -0.31%
2015-11-20 0 3.180 3.160 3.180 3.160 3.220 62,000 196,920 3.1761 2.391 2.376 2.391 2.376 2.421 82,459 2.3881 0.32%
2015-11-19 0 3.170 3.160 3.170 3.160 3.230 112,000 357,800 3.1946 2.383 2.376 2.383 2.376 2.429 148,959 2.4020 -1.86%
2015-11-18 0 3.230 3.180 3.240 3.190 3.280 136,000 438,540 3.2246 2.429 2.391 2.436 2.399 2.466 180,879 2.4245 0.31%
2015-11-17 0 3.220 3.190 3.250 3.200 3.340 248,000 810,530 3.2683 2.421 2.399 2.444 2.406 2.511 329,838 2.4574 3.21%
2015-11-16 0 3.120 3.110 3.120 3.100 3.190 158,000 494,780 3.1315 2.346 2.338 2.346 2.331 2.399 210,138 2.3545 -2.80%
2015-11-13 0 3.210 3.190 3.220 3.190 3.270 60,679 194,887 3.2118 2.414 2.399 2.421 2.399 2.459 80,702 2.4149 -0.93%
2015-11-12 0 3.240 3.190 3.240 3.150 3.310 370,000 1,186,640 3.2071 2.436 2.399 2.436 2.368 2.489 492,096 2.4114 -2.11%
2015-11-11 0 3.310 3.310 3.380 3.310 3.360 688,000 2,299,082 3.3417 2.489 2.489 2.541 2.489 2.526 915,033 2.5126 -1.19%
2015-11-10 0 3.350 3.320 3.350 3.320 3.370 100,000 334,200 3.3420 2.519 2.496 2.519 2.496 2.534 132,999 2.5128 0.30%
2015-11-09 0 3.340 3.330 3.400 3.310 3.410 124,000 416,020 3.3550 2.511 2.504 2.556 2.489 2.564 164,919 2.5226 -1.47%
2015-11-06 0 3.390 3.300 3.410 3.300 3.420 272,000 919,540 3.3807 2.549 2.481 2.564 2.481 2.571 361,757 2.5419 2.11%
2015-11-05 0 3.320 3.320 3.370 3.320 3.370 207,000 698,476 3.3743 2.496 2.496 2.534 2.496 2.534 275,308 2.5371 -1.78%
2015-11-04 0 3.380 3.330 3.380 3.330 3.430 76,758 259,877 3.3857 2.541 2.504 2.541 2.504 2.579 102,087 2.5456 -0.29%
2015-11-03 0 3.390 3.350 3.400 3.330 3.420 258,000 876,940 3.3990 2.549 2.519 2.556 2.504 2.571 343,137 2.5557 1.50%
2015-11-02 0 3.340 3.330 3.340 3.300 3.400 116,000 388,260 3.3471 2.511 2.504 2.511 2.481 2.556 154,279 2.5166 -0.60%
2015-10-30 0 3.360 3.350 3.400 3.330 3.440 412,000 1,394,566 3.3849 2.526 2.519 2.556 2.504 2.586 547,956 2.5450 0.00%
2015-10-29 0 3.360 3.330 3.360 3.330 3.440 188,000 635,820 3.3820 2.526 2.504 2.526 2.504 2.586 250,038 2.5429 -0.59%
2015-10-28 0 3.380 3.350 3.380 3.300 3.400 28,000 94,360 3.3700 2.541 2.519 2.541 2.481 2.556 37,240 2.5339 0.00%
2015-10-27 0 3.380 3.360 3.380 3.290 3.400 114,000 381,520 3.3467 2.541 2.526 2.541 2.474 2.556 151,619 2.5163 2.11%
2015-10-26 0 3.310 3.310 3.350 3.300 3.460 446,000 1,502,970 3.3699 2.489 2.489 2.519 2.481 2.602 593,176 2.5338 -0.90%
2015-10-23 0 3.340 3.330 3.350 3.310 3.350 268,000 892,900 3.3317 2.511 2.504 2.519 2.489 2.519 356,437 2.5051 0.60%
2015-10-22 0 3.320 3.300 3.370 3.300 3.380 268,000 898,120 3.3512 2.496 2.481 2.534 2.481 2.541 356,437 2.5197 0.61%
2015-10-20 0 3.300 3.300 3.330 3.200 3.330 182,000 596,600 3.2780 2.481 2.481 2.504 2.406 2.504 242,058 2.4647 -0.90%
2015-10-19 0 3.330 3.330 3.350 3.300 3.350 376,000 1,249,860 3.3241 2.504 2.504 2.519 2.481 2.519 500,076 2.4993 -0.60%
2015-10-16 0 3.350 3.300 3.350 3.250 3.350 782,000 2,605,220 3.3315 2.519 2.481 2.519 2.444 2.519 1,040,052 2.5049 1.21%
2015-10-15 0 3.310 3.310 3.320 3.260 3.320 372,000 1,227,500 3.2997 2.489 2.489 2.496 2.451 2.496 494,756 2.4810 0.30%
2015-10-14 0 3.300 3.260 3.300 3.100 3.300 218,000 704,000 3.2294 2.481 2.451 2.481 2.331 2.481 289,938 2.4281 4.10%
2015-10-13 0 3.170 3.150 3.180 3.150 3.220 66,000 208,980 3.1664 2.383 2.368 2.391 2.368 2.421 87,779 2.3807 -1.55%
2015-10-12 0 3.220 3.220 3.230 3.200 3.340 434,000 1,411,200 3.2516 2.421 2.421 2.429 2.406 2.511 577,216 2.4448 1.90%
2015-10-09 0 3.160 3.150 3.190 3.150 3.230 236,000 755,720 3.2022 2.376 2.368 2.399 2.368 2.429 313,878 2.4077 -0.94%
2015-10-08 0 3.190 3.150 3.200 3.060 3.200 1,054,000 3,295,020 3.1262 2.399 2.368 2.406 2.301 2.406 1,401,809 2.3505 2.57%
2015-10-07 0 3.110 3.090 3.100 3.060 3.120 220,000 680,980 3.0954 2.338 2.323 2.331 2.301 2.346 292,598 2.3274 0.97%
2015-10-06 0 3.080 3.080 3.140 3.040 3.160 660,000 2,034,020 3.0818 2.316 2.316 2.361 2.286 2.376 877,793 2.3172 -0.32%
2015-10-05 0 3.090 3.090 3.100 3.090 3.140 306,000 950,300 3.1056 2.323 2.323 2.331 2.323 2.361 406,977 2.3350 -0.96%
2015-10-02 0 3.120 3.110 3.120 3.100 3.190 461,664 1,451,254 3.1435 2.346 2.338 2.346 2.331 2.399 614,008 2.3636 -2.50%
2015-09-30 0 3.200 3.200 3.250 2.940 3.200 1,518,000 4,579,700 3.0169 2.406 2.406 2.444 2.211 2.406 2,018,925 2.2684 7.02%
2015-09-29 0 2.990 2.960 3.000 2.940 3.040 458,000 1,373,600 2.9991 2.248 2.226 2.256 2.211 2.286 609,135 2.2550 -0.99%
2015-09-25 0 3.020 3.020 3.030 2.960 3.040 258,000 777,640 3.0141 2.271 2.271 2.278 2.226 2.286 343,137 2.2663 0.33%
2015-09-24 0 3.010 3.010 3.030 2.930 3.050 116,000 349,000 3.0086 2.263 2.263 2.278 2.203 2.293 154,279 2.2621 -0.33%
2015-09-23 0 3.020 3.000 3.020 2.980 3.040 289,379 870,992 3.0099 2.271 2.256 2.271 2.241 2.286 384,871 2.2631 -1.31%
2015-09-22 0 3.060 3.050 3.070 3.050 3.070 324,000 993,300 3.0657 2.301 2.293 2.308 2.293 2.308 430,917 2.3051 0.66%
2015-09-21 0 3.040 3.020 3.040 2.990 3.040 292,000 884,120 3.0278 2.286 2.271 2.286 2.248 2.286 388,357 2.2766 -0.33%
2015-09-18 0 3.050 3.000 3.050 3.000 3.070 388,000 1,179,140 3.0390 2.293 2.256 2.293 2.256 2.308 516,036 2.2850 -0.33%
2015-09-17 0 3.060 3.010 3.060 3.000 3.070 614,000 1,873,080 3.0506 2.301 2.263 2.301 2.256 2.308 816,614 2.2937 1.32%
2015-09-16 0 3.020 3.000 3.020 2.900 3.030 766,650 2,283,623 2.9787 2.271 2.256 2.271 2.180 2.278 1,019,637 2.2396 2.37%
2015-09-15 0 2.950 2.920 2.950 2.920 2.970 262,000 770,200 2.9397 2.218 2.196 2.218 2.196 2.233 348,457 2.2103 -0.67%
2015-09-14 0 2.970 2.970 2.980 2.930 3.000 550,000 1,622,260 2.9496 2.233 2.233 2.241 2.203 2.256 731,494 2.2177 -1.00%
2015-09-11 0 3.000 3.000 3.040 3.000 3.050 52,000 156,840 3.0162 2.256 2.256 2.286 2.256 2.293 69,159 2.2678 -0.33%
2015-09-10 0 3.010 3.000 3.010 2.990 3.100 330,000 991,580 3.0048 2.263 2.256 2.263 2.248 2.331 438,897 2.2593 -1.63%
2015-09-09 0 3.060 3.060 3.070 3.020 3.140 1,086,000 3,340,360 3.0758 2.301 2.301 2.308 2.271 2.361 1,444,369 2.3127 1.32%
2015-09-08 0 3.020 3.020 3.050 3.000 3.070 310,000 937,300 3.0235 2.271 2.271 2.293 2.256 2.308 412,297 2.2734 -0.66%
2015-09-07 0 3.040 3.050 3.060 3.000 3.120 388,000 1,182,860 3.0486 2.286 2.293 2.301 2.256 2.346 516,036 2.2922 0.00%
2015-09-04 0 3.040 3.020 3.040 3.020 3.110 410,000 1,263,280 3.0812 2.286 2.271 2.286 2.271 2.338 545,296 2.3167 -0.98%
2015-09-02 0 3.070 3.020 3.070 3.030 3.120 690,000 2,130,020 3.0870 2.308 2.271 2.308 2.278 2.346 917,693 2.3211 -0.97%
2015-09-01 0 3.100 3.090 3.100 3.070 3.120 340,000 1,055,200 3.1035 2.331 2.323 2.331 2.308 2.346 452,197 2.3335 -0.64%
2015-08-31 0 3.120 3.080 3.120 3.040 3.140 792,000 2,449,200 3.0924 2.346 2.316 2.346 2.286 2.361 1,053,352 2.3251 0.97%
2015-08-28 0 3.090 3.080 3.090 3.000 3.140 1,266,000 3,897,720 3.0788 2.323 2.316 2.323 2.256 2.361 1,683,767 2.3149 1.98%
2015-08-27 0 3.030 2.990 3.030 2.980 3.080 2,014,000 6,096,460 3.0270 2.278 2.248 2.278 2.241 2.316 2,678,600 2.2760 0.66%
2015-08-26 0 3.010 3.000 3.030 3.000 3.200 1,642,000 5,062,050 3.0829 2.263 2.256 2.278 2.256 2.406 2,183,843 2.3180 0.33%
2015-08-25 0 3.000 2.990 3.000 2.940 3.120 978,000 2,952,940 3.0194 2.256 2.248 2.256 2.211 2.346 1,300,730 2.2702 -3.54%
2015-08-24 0 3.110 3.090 3.110 3.030 3.310 1,202,000 3,821,480 3.1793 2.338 2.323 2.338 2.278 2.489 1,598,648 2.3904 -7.44%
2015-08-21 0 3.360 3.370 3.380 3.300 3.400 1,108,000 3,706,460 3.3452 2.526 2.534 2.541 2.481 2.556 1,473,629 2.5152 -1.47%
2015-08-20 0 3.410 3.350 3.410 3.330 3.410 2,268,000 7,702,940 3.3964 2.564 2.519 2.564 2.504 2.564 3,016,417 2.5537 0.29%
2015-08-19 0 3.400 3.380 3.400 3.330 3.420 253,567 858,913 3.3873 2.556 2.541 2.556 2.504 2.571 337,242 2.5469 -1.16%
2015-08-18 0 3.440 3.430 3.440 3.400 3.480 656,000 2,254,740 3.4371 2.586 2.579 2.586 2.556 2.617 872,473 2.5843 0.88%
2015-08-17 0 3.410 3.380 3.410 3.360 3.420 572,000 1,944,520 3.3995 2.564 2.541 2.564 2.526 2.571 760,754 2.5560 0.00%
2015-08-14 0 3.410 3.380 3.420 3.360 3.410 46,000 156,080 3.3930 2.564 2.541 2.571 2.526 2.564 61,180 2.5512 -0.58%
2015-08-13 0 3.430 3.380 3.430 3.360 3.430 422,390 1,440,681 3.4108 2.579 2.541 2.579 2.526 2.579 561,774 2.5645 0.59%
2015-08-12 0 3.410 3.370 3.420 3.350 3.420 612,000 2,079,200 3.3974 2.564 2.534 2.571 2.519 2.571 813,954 2.5544 0.29%
2015-08-11 0 3.400 3.350 3.410 3.360 3.440 1,070,000 3,637,320 3.3994 2.556 2.519 2.564 2.526 2.586 1,423,089 2.5559 1.49%
2015-08-10 0 3.350 3.320 3.350 3.320 3.380 758,000 2,535,020 3.3444 2.519 2.496 2.519 2.496 2.541 1,008,132 2.5146 -0.59%
2015-08-07 0 3.370 3.350 3.390 3.350 3.440 466,000 1,572,300 3.3740 2.534 2.519 2.549 2.519 2.586 619,775 2.5369 -0.88%
2015-08-06 0 3.400 3.370 3.400 3.360 3.450 450,000 1,526,480 3.3922 2.556 2.534 2.556 2.526 2.594 598,495 2.5505 0.00%
2015-08-05 0 3.400 3.390 3.420 3.370 3.450 434,000 1,480,180 3.4106 2.556 2.549 2.571 2.534 2.594 577,216 2.5643 0.29%
2015-08-04 0 3.390 3.390 3.410 3.330 3.420 350,000 1,187,740 3.3935 2.549 2.549 2.564 2.504 2.571 465,496 2.5516 0.59%
2015-08-03 0 3.370 3.360 3.370 3.300 3.460 282,000 948,500 3.3635 2.534 2.526 2.534 2.481 2.602 375,057 2.5289 -2.03%
2015-07-31 0 3.440 3.430 3.450 3.400 3.470 188,000 647,040 3.4417 2.586 2.579 2.594 2.556 2.609 250,038 2.5878 0.29%
2015-07-30 0 3.430 3.430 3.440 3.400 3.520 172,000 594,840 3.4584 2.579 2.579 2.586 2.556 2.647 228,758 2.6003 0.59%
2015-07-29 0 3.410 3.410 3.460 3.400 3.470 276,256 953,622 3.4520 2.564 2.564 2.602 2.556 2.609 367,418 2.5955 0.29%
2015-07-28 0 3.400 3.400 3.420 3.290 3.450 288,000 969,820 3.3674 2.556 2.556 2.571 2.474 2.594 383,037 2.5319 1.49%
2015-07-27 0 3.350 3.350 3.380 3.350 3.450 110,000 371,660 3.3787 2.519 2.519 2.541 2.519 2.594 146,299 2.5404 -3.46%
2015-07-24 0 3.470 3.450 3.490 3.430 3.520 442,000 1,537,780 3.4791 2.609 2.594 2.624 2.579 2.647 587,856 2.6159 -2.80%
2015-07-23 0 3.570 3.540 3.580 3.410 3.580 588,260 2,061,115 3.5037 2.684 2.662 2.692 2.564 2.692 782,380 2.6344 3.48%
2015-07-22 0 3.450 3.390 3.470 3.360 3.470 488,000 1,652,480 3.3862 2.594 2.549 2.609 2.526 2.609 649,035 2.5461 1.47%
2015-07-21 0 3.400 3.400 3.420 3.340 3.450 460,000 1,558,588 3.3882 2.556 2.556 2.571 2.511 2.594 611,795 2.5476 0.00%
2015-07-20 0 3.400 3.390 3.460 3.360 3.500 226,650 780,182 3.4422 2.556 2.549 2.602 2.526 2.632 301,442 2.5882 -1.73%
2015-07-17 0 3.460 3.400 3.480 3.390 3.480 1,114,000 3,820,040 3.4291 2.602 2.556 2.617 2.549 2.617 1,481,609 2.5783 0.58%
2015-07-16 0 3.440 3.400 3.440 3.340 3.440 252,000 855,000 3.3929 2.586 2.556 2.586 2.511 2.586 335,157 2.5510 2.08%
2015-07-15 0 3.370 3.350 3.370 3.320 3.400 528,000 1,769,520 3.3514 2.534 2.519 2.534 2.496 2.556 702,235 2.5198 0.90%
2015-07-14 0 3.340 3.330 3.360 3.330 3.400 732,000 2,453,290 3.3515 2.511 2.504 2.526 2.504 2.556 973,553 2.5199 -0.30%
2015-07-13 0 3.350 3.330 3.350 3.310 3.380 1,530,000 5,114,230 3.3426 2.519 2.504 2.519 2.489 2.541 2,034,885 2.5133 -0.89%
2015-07-10 0 3.380 3.380 3.390 3.310 3.420 996,000 3,377,408 3.3910 2.541 2.541 2.549 2.489 2.571 1,324,670 2.5496 2.11%
2015-07-09 0 3.310 3.300 3.340 3.230 3.350 516,000 1,703,320 3.3010 2.489 2.481 2.511 2.429 2.519 686,275 2.4820 2.48%
2015-07-08 0 3.230 3.220 3.330 3.210 3.500 2,550,000 8,598,882 3.3721 2.429 2.421 2.504 2.414 2.632 3,391,474 2.5354 -7.71%
2015-07-07 0 3.500 3.480 3.510 3.380 3.500 1,406,000 4,855,146 3.4532 2.632 2.617 2.639 2.541 2.632 1,869,966 2.5964 1.45%
2015-07-06 0 3.450 3.450 3.510 3.360 3.530 1,709,400 5,912,854 3.4590 2.594 2.594 2.639 2.526 2.654 2,273,485 2.6008 -2.27%
2015-07-03 0 3.530 3.520 3.540 3.400 3.550 520,000 1,831,920 3.5229 2.654 2.647 2.662 2.556 2.669 691,595 2.6488 0.86%
2015-07-02 0 3.500 3.490 3.500 3.480 3.540 520,000 1,826,860 3.5132 2.632 2.624 2.632 2.617 2.662 691,595 2.6415 -0.28%
2015-06-30 0 3.510 3.500 3.510 3.480 3.550 466,000 1,637,540 3.5140 2.639 2.632 2.639 2.617 2.669 619,775 2.6422 0.86%
2015-06-29 0 3.480 3.440 3.480 3.400 3.510 530,000 1,842,160 3.4758 2.617 2.586 2.617 2.556 2.639 704,895 2.6134 -0.85%
2015-06-26 0 3.510 3.500 3.510 3.490 3.580 358,000 1,259,040 3.5169 2.639 2.632 2.639 2.624 2.692 476,136 2.6443 -0.85%
2015-06-25 0 3.540 3.540 3.580 3.530 3.620 190,000 678,700 3.5721 2.662 2.662 2.692 2.654 2.722 252,698 2.6858 -0.84%
2015-06-24 0 3.570 3.520 3.580 3.500 3.600 508,000 1,802,960 3.5491 2.684 2.647 2.692 2.632 2.707 675,635 2.6685 0.28%
2015-06-23 0 3.560 3.560 3.570 3.550 3.670 210,000 751,980 3.5809 2.677 2.677 2.684 2.669 2.759 279,298 2.6924 -1.93%
2015-06-22 0 3.630 3.520 3.570 3.480 3.630 374,000 1,313,520 3.5121 2.729 2.647 2.684 2.617 2.729 497,416 2.6407 3.42%
2015-06-19 0 3.510 3.480 3.510 3.480 3.620 798,000 2,815,720 3.5285 2.639 2.617 2.639 2.617 2.722 1,061,332 2.6530 -1.40%
2015-06-18 0 3.560 3.550 3.560 3.550 3.690 484,000 1,744,760 3.6049 2.677 2.669 2.677 2.669 2.774 643,715 2.7105 -1.93%
2015-06-17 0 3.630 3.620 3.650 3.610 3.690 202,000 733,820 3.6328 2.729 2.722 2.744 2.714 2.774 268,658 2.7314 0.83%
2015-06-16 0 3.600 3.600 3.700 3.600 3.700 354,000 1,284,800 3.6294 2.707 2.707 2.782 2.707 2.782 470,816 2.7289 -1.91%
2015-06-15 0 3.670 3.660 3.710 3.640 3.740 290,000 1,063,780 3.6682 2.759 2.752 2.789 2.737 2.812 385,697 2.7581 -1.87%
2015-06-12 0 3.740 3.690 3.750 3.690 3.770 556,000 2,068,700 3.7207 2.812 2.774 2.820 2.774 2.835 739,474 2.7975 -1.58%
2015-06-11 0 3.800 3.770 3.800 3.740 3.820 128,650 484,570 3.7666 2.857 2.835 2.857 2.812 2.872 171,103 2.8320 -0.52%
2015-06-10 0 3.820 3.770 3.830 3.770 3.820 320,000 1,214,380 3.7949 2.872 2.835 2.880 2.835 2.872 425,597 2.8534 0.26%
2015-06-09 0 3.810 3.770 3.810 3.750 3.890 324,000 1,240,260 3.8280 2.865 2.835 2.865 2.820 2.925 430,917 2.8782 -2.06%
2015-06-08 0 3.890 3.840 3.890 3.840 3.950 1,106,260 4,314,074 3.8997 2.925 2.887 2.925 2.887 2.970 1,471,315 2.9321 2.64%
2015-06-05 0 3.790 3.750 3.800 3.700 3.850 328,000 1,237,370 3.7725 2.850 2.820 2.857 2.782 2.895 436,237 2.8365 0.53%
2015-06-04 0 3.770 3.750 3.780 3.640 3.800 458,000 1,722,250 3.7604 2.835 2.820 2.842 2.737 2.857 609,135 2.8274 0.27%
2015-06-03 0 3.760 3.750 3.770 3.710 3.800 278,000 1,046,030 3.7627 2.827 2.820 2.835 2.789 2.857 369,737 2.8291 1.35%
2015-06-02 0 3.710 3.700 3.730 3.670 3.830 634,000 2,363,932 3.7286 2.789 2.782 2.805 2.759 2.880 843,214 2.8035 -2.11%
2015-06-01 0 3.790 3.760 3.800 3.710 3.810 626,000 2,358,520 3.7676 2.850 2.827 2.857 2.789 2.865 832,574 2.8328 -0.79%
2015-05-29 0 3.820 3.810 3.850 3.790 3.870 940,741 3,606,142 3.8333 2.872 2.865 2.895 2.850 2.910 1,251,176 2.8822 0.00%
2015-05-28 0 3.820 3.810 3.820 3.810 3.900 76,000 292,760 3.8521 2.872 2.865 2.872 2.865 2.932 101,079 2.8963 -2.55%
2015-05-27 0 3.920 3.890 3.920 3.810 3.970 290,780 1,127,397 3.8771 2.947 2.925 2.947 2.865 2.985 386,734 2.9152 0.26%
2015-05-26 0 3.910 3.910 3.930 3.880 3.960 518,000 2,024,340 3.9080 2.940 2.940 2.955 2.917 2.977 688,935 2.9384 0.00%
2015-05-22 0 3.910 3.880 3.920 3.850 3.920 426,000 1,655,040 3.8851 2.940 2.917 2.947 2.895 2.947 566,576 2.9211 2.36%
2015-05-21 0 3.820 3.800 3.820 3.800 3.870 214,000 816,120 3.8136 2.872 2.857 2.872 2.857 2.910 284,618 2.8674 -1.29%
2015-05-20 0 3.870 3.850 3.870 3.850 3.920 117,000 452,840 3.8704 2.910 2.895 2.910 2.895 2.947 155,609 2.9101 -1.28%
2015-05-19 0 3.920 3.920 3.930 3.890 3.980 452,000 1,773,780 3.9243 2.947 2.947 2.955 2.925 2.993 601,155 2.9506 -1.51%
2015-05-18 0 3.980 3.950 3.990 3.860 3.990 780,000 3,051,460 3.9121 2.993 2.970 3.000 2.902 3.000 1,037,392 2.9415 2.31%
2015-05-15 0 3.890 3.880 3.890 3.820 3.910 431,705 1,672,140 3.8733 2.925 2.917 2.925 2.872 2.940 574,163 2.9123 0.26%
2015-05-14 0 3.880 3.870 3.880 3.880 3.930 324,000 1,265,600 3.9062 2.917 2.910 2.917 2.917 2.955 430,917 2.9370 -0.77%
2015-05-13 0 3.910 3.910 3.930 3.910 3.960 590,390 2,323,736 3.9359 2.940 2.940 2.955 2.940 2.977 785,213 2.9594 -1.01%
2015-05-12 0 3.950 3.930 3.950 3.890 3.950 749,884 2,945,507 3.9280 2.970 2.955 2.970 2.925 2.970 997,338 2.9534 0.77%
2015-05-11 0 3.920 3.900 3.930 3.890 3.950 1,162,000 4,555,480 3.9204 2.947 2.932 2.955 2.925 2.970 1,545,448 2.9477 0.77%
2015-05-08 0 3.890 3.880 3.900 3.800 3.940 778,000 3,022,640 3.8851 2.925 2.917 2.932 2.857 2.962 1,034,732 2.9212 2.10%
2015-05-07 0 3.810 3.780 3.820 3.730 3.840 890,000 3,384,704 3.8030 2.865 2.842 2.872 2.805 2.887 1,183,691 2.8594 0.00%
2015-05-06 0 3.810 3.810 3.830 3.770 3.890 456,000 1,741,140 3.8183 2.865 2.865 2.880 2.835 2.925 606,475 2.8709 -1.30%
2015-05-05 0 3.860 3.830 3.870 3.750 3.950 1,528,000 5,890,380 3.8550 2.902 2.880 2.910 2.820 2.970 2,032,225 2.8985 -1.03%
2015-05-04 0 3.900 3.880 3.890 3.630 3.940 3,285,160 12,558,481 3.8228 2.932 2.917 2.925 2.729 2.962 4,369,230 2.8743 7.73%
2015-04-30 0 3.620 3.600 3.630 3.500 3.630 1,186,534 4,244,887 3.5776 2.722 2.707 2.729 2.632 2.729 1,578,078 2.6899 1.97%
2015-04-29 0 3.550 3.520 3.550 3.490 3.550 434,000 1,524,980 3.5138 2.669 2.647 2.669 2.624 2.669 577,216 2.6420 1.43%
2015-04-28 0 3.500 3.500 3.510 3.500 3.570 1,848,000 6,494,098 3.5141 2.632 2.632 2.639 2.632 2.684 2,457,821 2.6422 -0.85%
2015-04-27 0 3.530 3.510 3.530 3.480 3.550 2,478,900 8,715,092 3.5157 2.654 2.639 2.654 2.617 2.669 3,296,912 2.6434 0.57%
2015-04-24 0 3.510 3.500 3.530 3.450 3.580 906,000 3,192,080 3.5233 2.639 2.632 2.654 2.594 2.692 1,204,971 2.6491 -1.13%
2015-04-23 0 3.550 3.530 3.550 3.460 3.570 518,000 1,828,440 3.5298 2.669 2.654 2.669 2.602 2.684 688,935 2.6540 0.85%
2015-04-22 0 3.520 3.510 3.520 3.490 3.570 686,000 2,411,920 3.5159 2.647 2.639 2.647 2.624 2.684 912,373 2.6436 -0.56%
2015-04-21 0 3.540 3.540 3.560 3.540 3.630 398,000 1,413,480 3.5515 2.662 2.662 2.677 2.662 2.729 529,336 2.6703 -1.39%
2015-04-20 0 3.590 3.580 3.590 3.480 3.630 1,630,000 5,799,964 3.5583 2.699 2.692 2.699 2.617 2.729 2,167,884 2.6754 2.57%
2015-04-17 0 3.500 3.490 3.500 3.450 3.500 508,000 1,772,006 3.4882 2.632 2.624 2.632 2.594 2.632 675,635 2.6227 1.74%
2015-04-16 0 3.440 3.440 3.470 3.440 3.510 860,390 2,977,621 3.4608 2.586 2.586 2.609 2.586 2.639 1,144,310 2.6021 -1.99%
2015-04-15 0 3.510 3.430 3.510 3.330 3.520 1,743,500 6,014,310 3.4496 2.639 2.579 2.639 2.504 2.647 2,318,837 2.5937 0.00%
2015-04-14 0 3.510 3.480 3.510 3.470 3.550 715,202 2,500,010 3.4955 2.639 2.617 2.639 2.609 2.669 951,211 2.6282 -0.28%
2015-04-13 0 3.520 3.510 3.530 3.500 3.540 1,848,520 6,502,551 3.5177 2.647 2.639 2.654 2.632 2.662 2,458,513 2.6449 0.28%
2015-04-10 0 3.510 3.500 3.520 3.500 3.550 992,000 3,478,300 3.5064 2.639 2.632 2.647 2.632 2.669 1,319,350 2.6364 -0.57%
2015-04-09 0 3.530 3.520 3.540 3.460 3.540 1,384,000 4,818,380 3.4815 2.654 2.647 2.662 2.602 2.662 1,840,706 2.6177 1.73%
2015-04-08 0 3.470 3.470 3.490 3.390 3.490 1,157,000 3,977,530 3.4378 2.609 2.609 2.624 2.549 2.624 1,538,798 2.5848 2.36%
2015-04-02 0 3.390 3.380 3.390 3.360 3.420 454,000 1,540,940 3.3941 2.549 2.541 2.549 2.526 2.571 603,815 2.5520 1.19%
2015-04-01 0 3.350 3.340 3.380 3.300 3.430 1,260,000 4,217,380 3.3471 2.519 2.511 2.541 2.481 2.579 1,675,787 2.5167 -1.76%
2015-03-31 0 3.410 3.360 3.410 3.340 3.430 1,433,537 4,855,238 3.3869 2.564 2.526 2.564 2.511 2.579 1,906,590 2.5466 0.59%
2015-03-30 0 3.390 3.360 3.400 3.350 3.460 446,260 1,515,124 3.3952 2.549 2.526 2.556 2.519 2.602 593,521 2.5528 0.59%
2015-03-27 0 3.370 3.370 3.410 3.280 3.520 2,196,000 7,399,640 3.3696 2.534 2.534 2.564 2.466 2.647 2,920,658 2.5336 -3.71%
2015-03-26 0 3.500 3.430 3.480 3.400 3.580 1,176,000 4,121,900 3.5050 2.632 2.579 2.617 2.556 2.692 1,564,068 2.6354 -1.41%
2015-03-25 0 3.550 3.540 3.550 3.520 3.550 164,000 579,660 3.5345 2.669 2.662 2.669 2.647 2.669 218,118 2.6575 0.00%
2015-03-24 0 3.550 3.530 3.550 3.500 3.560 480,780 1,701,049 3.5381 2.669 2.654 2.669 2.632 2.677 639,433 2.6602 0.57%
2015-03-23 0 3.530 3.520 3.530 3.500 3.540 358,000 1,260,380 3.5206 2.654 2.647 2.654 2.632 2.662 476,136 2.6471 2.62%
2015-03-20 0 3.440 3.440 3.450 3.420 3.620 710,519 2,519,358 3.5458 2.586 2.586 2.594 2.571 2.722 944,983 2.6660 -2.82%
2015-03-19 0 3.540 3.540 3.570 3.510 3.610 268,000 947,460 3.5353 2.662 2.662 2.684 2.639 2.714 356,437 2.6581 -1.67%
2015-03-18 0 3.600 3.580 3.610 3.480 3.620 156,000 552,980 3.5447 2.707 2.692 2.714 2.617 2.722 207,478 2.6652 -0.55%
2015-03-17 0 3.620 3.600 3.620 3.600 3.620 218,390 787,911 3.6078 2.722 2.707 2.722 2.707 2.722 290,457 2.7127 0.00%
2015-03-16 0 3.620 3.600 3.630 3.530 3.650 134,260 483,529 3.6014 2.722 2.707 2.729 2.654 2.744 178,564 2.7079 1.12%
2015-03-13 0 3.580 3.570 3.610 3.560 3.580 46,000 164,620 3.5787 2.692 2.684 2.714 2.677 2.692 61,180 2.6908 0.00%
2015-03-12 0 3.580 3.550 3.580 3.500 3.630 240,000 851,940 3.5498 2.692 2.669 2.692 2.632 2.729 319,198 2.6690 -0.83%
2015-03-11 0 3.610 3.560 3.610 3.540 3.650 184,000 660,900 3.5918 2.714 2.677 2.714 2.662 2.744 244,718 2.7007 1.69%
2015-03-10 0 3.550 3.520 3.560 3.520 3.570 190,000 673,060 3.5424 2.669 2.647 2.677 2.647 2.684 252,698 2.6635 1.43%
2015-03-09 0 3.500 3.500 3.530 3.350 3.500 430,000 1,483,729 3.4505 2.632 2.632 2.654 2.519 2.632 571,896 2.5944 0.00%
2015-03-06 0 3.500 3.480 3.530 3.460 3.500 736,000 2,563,940 3.4836 2.632 2.617 2.654 2.602 2.632 978,873 2.6193 -0.85%
2015-03-05 0 3.530 3.510 3.550 3.460 3.650 550,000 1,938,590 3.5247 2.654 2.639 2.669 2.602 2.744 731,494 2.6502 -2.49%
2015-03-04 0 3.620 3.600 3.630 3.580 3.690 740,500 2,682,535 3.6226 2.722 2.707 2.729 2.692 2.774 984,858 2.7238 -1.90%
2015-03-03 0 3.690 3.670 3.700 3.660 3.770 560,000 2,072,180 3.7003 2.774 2.759 2.782 2.752 2.835 744,794 2.7822 -2.38%
2015-03-02 0 3.780 3.700 3.780 3.710 3.830 832,000 3,121,200 3.7514 2.842 2.782 2.842 2.789 2.880 1,106,552 2.8207 -1.05%
2015-02-27 0 3.820 3.800 3.830 3.730 3.900 736,019 2,831,601 3.8472 2.872 2.857 2.880 2.805 2.932 978,898 2.8926 -1.29%
2015-02-26 0 3.870 3.850 3.870 3.800 3.870 434,000 1,675,390 3.8603 2.910 2.895 2.910 2.857 2.910 577,216 2.9025 1.84%
2015-02-25 0 3.800 3.760 3.800 3.770 3.850 122,000 465,000 3.8115 2.857 2.827 2.857 2.835 2.895 162,259 2.8658 -1.30%
2015-02-24 0 3.850 3.820 3.850 3.820 3.870 58,390 224,901 3.8517 2.895 2.872 2.895 2.872 2.910 77,658 2.8960 0.00%
2015-02-23 0 3.850 3.810 3.860 3.810 3.880 362,000 1,394,460 3.8521 2.895 2.865 2.902 2.865 2.917 481,456 2.8963 1.05%
2015-02-18 0 3.810 3.770 3.810 3.770 3.810 28,000 105,840 3.7800 2.865 2.835 2.865 2.835 2.865 37,240 2.8421 0.79%
2015-02-17 0 3.780 3.770 3.790 3.730 3.790 170,000 639,500 3.7618 2.842 2.835 2.850 2.805 2.850 226,098 2.8284 -0.26%
2015-02-16 0 3.790 3.760 3.800 3.750 3.830 125,025 475,441 3.8028 2.850 2.827 2.857 2.820 2.880 166,282 2.8592 -0.52%
2015-02-13 0 3.810 3.780 3.820 3.760 3.830 65,155 247,144 3.7932 2.865 2.842 2.872 2.827 2.880 86,655 2.8520 1.06%
2015-02-12 0 3.770 3.750 3.820 3.750 3.820 30,000 113,300 3.7767 2.835 2.820 2.872 2.820 2.872 39,900 2.8396 -0.26%
2015-02-11 0 3.780 3.750 3.780 3.730 3.840 428,000 1,624,660 3.7959 2.842 2.820 2.842 2.805 2.887 569,236 2.8541 -0.79%
2015-02-10 0 3.810 3.790 3.830 3.750 3.870 196,000 746,930 3.8109 2.865 2.850 2.880 2.820 2.910 260,678 2.8653 0.79%
2015-02-09 0 3.780 3.750 3.780 3.740 3.840 264,000 995,820 3.7720 2.842 2.820 2.842 2.812 2.887 351,117 2.8361 -0.79%
2015-02-06 0 3.810 3.790 3.820 3.730 3.840 370,000 1,402,300 3.7900 2.865 2.850 2.872 2.805 2.887 492,096 2.8496 -1.04%
2015-02-05 0 3.850 3.830 3.860 3.790 3.920 328,000 1,263,760 3.8529 2.895 2.880 2.902 2.850 2.947 436,237 2.8970 -1.03%
2015-02-04 0 3.890 3.790 3.890 3.800 3.890 840,000 3,231,240 3.8467 2.925 2.850 2.925 2.857 2.925 1,117,192 2.8923 0.00%
2015-02-03 0 3.890 3.870 3.900 3.870 3.960 118,000 460,960 3.9064 2.925 2.910 2.932 2.910 2.977 156,939 2.9372 -1.27%
2015-02-02 0 3.940 3.900 3.980 3.870 3.970 156,000 614,280 3.9377 2.962 2.932 2.993 2.910 2.985 207,478 2.9607 0.77%
2015-01-30 0 3.910 3.850 3.920 3.850 3.950 860,000 3,348,300 3.8934 2.940 2.895 2.947 2.895 2.970 1,143,791 2.9274 0.26%
2015-01-29 0 3.900 3.880 3.900 3.880 3.960 212,000 829,140 3.9110 2.932 2.917 2.932 2.917 2.977 281,958 2.9407 0.00%
2015-01-28 0 3.900 3.880 3.920 3.890 4.000 604,000 2,364,540 3.9148 2.932 2.917 2.947 2.925 3.008 803,314 2.9435 -2.01%
2015-01-27 0 3.980 3.950 3.980 3.940 4.040 992,000 3,947,500 3.9793 2.993 2.970 2.993 2.962 3.038 1,319,350 2.9920 1.53%
2015-01-26 0 3.920 3.900 3.920 3.890 3.930 276,000 1,080,040 3.9132 2.947 2.932 2.947 2.925 2.955 367,077 2.9423 0.00%
2015-01-23 0 3.920 3.900 3.940 3.850 3.980 531,000 2,080,870 3.9188 2.947 2.932 2.962 2.895 2.993 706,225 2.9465 1.29%
2015-01-22 0 3.870 3.850 3.870 3.850 3.870 70,000 270,280 3.8611 2.910 2.895 2.910 2.895 2.910 93,099 2.9031 0.00%
2015-01-21 0 3.870 3.860 3.870 3.850 3.880 104,000 402,460 3.8698 2.910 2.902 2.910 2.895 2.917 138,319 2.9097 0.00%
2015-01-20 0 3.870 3.830 3.870 3.850 3.880 164,000 633,200 3.8610 2.910 2.880 2.910 2.895 2.917 218,118 2.9030 0.00%
2015-01-19 0 3.870 3.870 3.890 3.850 3.900 376,000 1,454,800 3.8691 2.910 2.910 2.925 2.895 2.932 500,076 2.9092 -0.51%
2015-01-16 0 3.890 3.870 3.890 3.850 3.900 260,000 1,007,484 3.8749 2.925 2.910 2.925 2.895 2.932 345,797 2.9135 0.26%
2015-01-15 0 3.880 3.870 3.900 3.840 3.930 338,000 1,306,520 3.8654 2.917 2.910 2.932 2.887 2.955 449,537 2.9064 0.00%
2015-01-14 0 3.880 3.860 3.880 3.860 3.920 662,000 2,570,040 3.8822 2.917 2.902 2.917 2.902 2.947 880,453 2.9190 -0.51%
2015-01-13 0 3.900 3.870 3.900 3.860 3.930 454,000 1,764,040 3.8856 2.932 2.910 2.932 2.902 2.955 603,815 2.9215 0.00%
2015-01-12 0 3.900 3.890 3.950 3.900 3.990 452,000 1,776,940 3.9313 2.932 2.925 2.970 2.932 3.000 601,155 2.9559 -2.26%
2015-01-09 0 3.990 3.880 3.990 3.890 3.990 866,000 3,403,360 3.9300 3.000 2.917 3.000 2.925 3.000 1,151,771 2.9549 2.84%
2015-01-08 0 3.880 3.850 3.900 3.850 3.930 552,000 2,148,200 3.8917 2.917 2.895 2.932 2.895 2.955 734,154 2.9261 -0.51%
2015-01-07 0 3.900 3.870 3.900 3.870 3.960 508,676 1,991,936 3.9159 2.932 2.910 2.932 2.910 2.977 676,534 2.9443 -1.02%
2015-01-06 0 3.940 3.900 3.940 3.850 3.970 788,000 3,090,040 3.9214 2.962 2.932 2.962 2.895 2.985 1,048,032 2.9484 0.51%
2015-01-05 0 3.920 3.910 3.970 3.910 3.980 803,600 3,171,200 3.9462 2.947 2.940 2.985 2.940 2.993 1,068,780 2.9671 0.00%
2015-01-02 0 3.920 3.890 3.930 3.900 3.950 504,000 1,973,920 3.9165 2.947 2.925 2.955 2.932 2.970 670,315 2.9448 -0.51%
2014-12-31 0 3.940 3.930 3.940 3.920 3.950 128,000 504,320 3.9400 2.962 2.955 2.962 2.947 2.970 170,239 2.9624 0.00%
2014-12-30 0 3.940 3.930 3.950 3.920 3.980 214,000 847,060 3.9582 2.962 2.955 2.970 2.947 2.993 284,618 2.9761 -1.01%
2014-12-29 0 3.980 3.960 3.980 3.950 4.030 66,000 262,920 3.9836 2.993 2.977 2.993 2.970 3.030 87,779 2.9952 -0.25%
2014-12-24 0 3.990 3.920 3.990 3.910 3.990 314,000 1,240,580 3.9509 3.000 2.947 3.000 2.940 3.000 417,617 2.9706 1.27%
2014-12-23 0 3.940 3.920 3.940 3.900 3.960 160,000 625,820 3.9114 2.962 2.947 2.962 2.932 2.977 212,798 2.9409 -1.25%
2014-12-22 0 3.990 3.940 4.000 3.950 4.050 110,000 440,520 4.0047 3.000 2.962 3.008 2.970 3.045 146,299 3.0111 -0.25%
2014-12-19 0 4.000 3.930 4.030 3.950 4.030 986,000 3,945,420 4.0014 3.008 2.955 3.030 2.970 3.030 1,311,370 3.0086 1.78%
2014-12-18 0 3.930 3.930 3.980 3.910 4.030 720,300 2,860,815 3.9717 2.955 2.955 2.993 2.940 3.030 957,992 2.9863 0.00%
2014-12-17 0 3.930 3.890 3.930 3.880 3.970 590,000 2,316,330 3.9260 2.955 2.925 2.955 2.917 2.985 784,694 2.9519 -0.25%
2014-12-16 0 3.940 3.930 3.980 3.920 3.990 419,000 1,659,140 3.9598 2.962 2.955 2.993 2.947 3.000 557,266 2.9773 -0.25%
2014-12-15 0 3.950 3.940 3.950 3.920 3.980 140,000 555,340 3.9667 2.970 2.962 2.970 2.947 2.993 186,199 2.9825 -0.50%
2014-12-12 0 3.970 3.960 4.000 3.900 4.000 600,539 2,362,762 3.9344 2.985 2.977 3.008 2.932 3.008 798,711 2.9582 0.25%
2014-12-11 0 3.960 3.940 3.970 3.930 3.970 664,000 2,622,670 3.9498 2.977 2.962 2.985 2.955 2.985 883,113 2.9698 1.54%
2014-12-10 0 3.900 3.880 3.900 3.850 3.940 520,000 2,030,520 3.9048 2.932 2.917 2.932 2.895 2.962 691,595 2.9360 -1.02%
2014-12-09 0 3.940 3.880 3.940 3.900 3.970 298,000 1,175,380 3.9442 2.962 2.917 2.962 2.932 2.985 396,337 2.9656 -0.25%
2014-12-08 0 3.950 3.910 3.960 3.910 3.970 450,000 1,769,560 3.9324 2.970 2.940 2.977 2.940 2.985 598,495 2.9567 -0.25%
2014-12-05 0 3.960 3.940 3.990 3.930 4.090 732,000 2,909,500 3.9747 2.977 2.962 3.000 2.955 3.075 973,553 2.9885 -1.49%
2014-12-04 0 4.020 4.020 4.030 4.020 4.060 428,000 1,724,700 4.0297 3.023 3.023 3.030 3.023 3.053 569,236 3.0299 -0.99%
2014-12-03 0 4.060 4.030 4.060 4.030 4.130 88,000 357,800 4.0659 3.053 3.030 3.053 3.030 3.105 117,039 3.0571 -0.98%
2014-12-02 0 4.100 4.100 4.110 4.050 4.110 494,000 2,020,520 4.0901 3.083 3.083 3.090 3.045 3.090 657,015 3.0753 0.24%
2014-12-01 0 4.090 4.080 4.090 4.040 4.090 486,000 1,975,580 4.0650 3.075 3.068 3.075 3.038 3.075 646,375 3.0564 -0.24%
2014-11-28 0 4.100 4.080 4.090 4.040 4.120 1,172,000 4,799,140 4.0948 3.083 3.068 3.075 3.038 3.098 1,558,748 3.0788 1.74%
2014-11-27 0 4.030 4.030 4.050 4.000 4.070 44,000 177,320 4.0300 3.030 3.030 3.045 3.008 3.060 58,520 3.0301 -0.98%
2014-11-26 0 4.070 4.010 4.070 3.950 4.070 253,231 1,021,876 4.0354 3.060 3.015 3.060 2.970 3.060 336,795 3.0341 2.01%
2014-11-25 0 3.990 3.950 4.020 3.960 4.090 314,000 1,260,600 4.0146 3.000 2.970 3.023 2.977 3.075 417,617 3.0186 -0.99%
2014-11-24 0 4.030 3.990 4.000 3.990 4.130 595,788 2,430,810 4.0800 3.030 3.000 3.008 3.000 3.105 792,392 3.0677 0.50%
2014-11-21 0 4.010 4.010 4.070 3.960 4.080 238,000 956,140 4.0174 3.015 3.015 3.060 2.977 3.068 316,538 3.0206 -0.74%
2014-11-20 0 4.040 3.990 4.050 3.950 4.050 94,000 375,840 3.9983 3.038 3.000 3.045 2.970 3.045 125,019 3.0063 1.00%
2014-11-19 0 4.000 3.970 4.000 3.960 4.100 180,000 718,780 3.9932 3.008 2.985 3.008 2.977 3.083 239,398 3.0024 -3.38%
2014-11-18 0 4.140 4.100 4.150 3.960 4.150 2,264,000 9,268,800 4.0940 3.113 3.083 3.120 2.977 3.120 3,011,097 3.0782 2.99%
2014-11-17 0 4.020 3.980 4.020 3.900 4.050 468,000 1,868,900 3.9934 3.023 2.993 3.023 2.932 3.045 622,435 3.0026 -0.74%
2014-11-14 0 4.050 4.080 4.090 3.900 4.090 1,205,900 4,847,604 4.0199 3.045 3.068 3.075 2.932 3.075 1,603,835 3.0225 2.79%
2014-11-13 0 3.940 3.930 3.950 3.820 3.940 144,000 564,480 3.9200 2.962 2.955 2.970 2.872 2.962 191,519 2.9474 -0.76%
2014-11-12 0 3.970 3.910 3.980 3.860 3.970 802,000 3,138,620 3.9135 2.985 2.940 2.993 2.902 2.985 1,066,652 2.9425 2.85%
2014-11-11 0 3.860 3.830 3.860 3.810 3.900 178,000 686,680 3.8578 2.902 2.880 2.902 2.865 2.932 236,738 2.9006 -1.03%
2014-11-10 0 3.900 3.850 3.900 3.810 3.930 810,000 3,126,097 3.8594 2.932 2.895 2.932 2.865 2.955 1,077,292 2.9018 0.26%
2014-11-07 0 3.890 3.860 3.900 3.810 3.900 254,000 980,400 3.8598 2.925 2.902 2.932 2.865 2.932 337,817 2.9022 1.04%
2014-11-06 0 3.850 3.830 3.850 3.810 3.880 280,000 1,073,020 3.8322 2.895 2.880 2.895 2.865 2.917 372,397 2.8814 1.32%
2014-11-05 0 3.800 3.780 3.800 3.800 3.850 142,000 542,220 3.8185 2.857 2.842 2.857 2.857 2.895 188,859 2.8710 -1.04%
2014-11-04 0 3.840 3.820 3.840 3.760 3.880 40,000 152,600 3.8150 2.887 2.872 2.887 2.827 2.917 53,200 2.8684 -0.26%
2014-11-03 0 3.850 3.820 3.850 3.720 3.880 580,000 2,212,100 3.8140 2.895 2.872 2.895 2.797 2.917 771,394 2.8677 1.05%
2014-10-31 0 3.810 3.740 3.810 3.700 3.830 1,006,000 3,808,400 3.7857 2.865 2.812 2.865 2.782 2.880 1,337,970 2.8464 2.14%
2014-10-30 0 3.730 3.730 3.740 3.720 3.770 36,000 134,420 3.7339 2.805 2.805 2.812 2.797 2.835 47,880 2.8075 0.00%
2014-10-29 0 3.730 3.730 3.750 3.730 3.770 120,000 448,200 3.7350 2.805 2.805 2.820 2.805 2.835 159,599 2.8083 0.00%
2014-10-28 0 3.730 3.730 3.750 3.730 3.770 420,000 1,574,820 3.7496 2.805 2.805 2.820 2.805 2.835 558,596 2.8192 0.00%
2014-10-27 0 3.730 3.720 3.730 3.700 3.740 310,000 1,151,940 3.7159 2.805 2.797 2.805 2.782 2.812 412,297 2.7940 -0.53%
2014-10-24 0 3.750 3.740 3.750 3.710 3.760 576,000 2,160,660 3.7511 2.820 2.812 2.820 2.789 2.827 766,074 2.8204 0.00%
2014-10-23 0 3.750 3.740 3.750 3.740 3.790 948,000 3,556,300 3.7514 2.820 2.812 2.820 2.812 2.850 1,260,830 2.8206 0.00%
2014-10-22 0 3.750 3.720 3.750 3.740 3.790 682,000 2,559,460 3.7529 2.820 2.797 2.820 2.812 2.850 907,053 2.8217 0.00%
2014-10-21 0 3.750 3.740 3.750 3.750 3.800 442,000 1,663,540 3.7637 2.820 2.812 2.820 2.820 2.857 587,856 2.8298 0.00%
2014-10-20 0 3.750 3.740 3.750 3.740 3.790 328,000 1,234,010 3.7622 2.820 2.812 2.820 2.812 2.850 436,237 2.8288 0.00%
2014-10-17 0 3.750 3.740 3.750 3.710 3.850 1,364,000 5,111,900 3.7477 2.820 2.812 2.820 2.789 2.895 1,814,106 2.8179 -2.09%
2014-10-16 0 3.830 3.810 3.830 3.830 3.950 1,603,406 6,231,993 3.8867 2.880 2.865 2.880 2.880 2.970 2,132,514 2.9224 -1.03%
2014-10-15 0 3.870 3.820 3.870 3.820 3.890 252,000 971,280 3.8543 2.910 2.872 2.910 2.872 2.925 335,157 2.8980 -1.02%
2014-10-14 0 3.910 3.890 3.940 3.710 3.940 2,198,720 8,558,282 3.8924 2.940 2.925 2.962 2.789 2.962 2,924,275 2.9266 1.56%
2014-10-13 0 3.850 3.830 3.860 3.810 3.870 402,000 1,544,600 3.8423 2.895 2.880 2.902 2.865 2.910 534,656 2.8890 -0.52%
2014-10-10 0 3.870 3.850 3.880 3.800 3.900 708,000 2,721,700 3.8442 2.910 2.895 2.917 2.857 2.932 941,633 2.8904 -0.51%
2014-10-09 0 3.890 3.890 3.920 3.800 3.900 662,000 2,548,080 3.8491 2.925 2.925 2.947 2.857 2.932 880,453 2.8941 1.83%
2014-10-08 0 3.820 3.800 3.820 3.700 3.840 630,000 2,393,680 3.7995 2.872 2.857 2.872 2.782 2.887 837,894 2.8568 0.00%
2014-10-07 0 3.820 3.800 3.820 3.700 3.860 456,000 1,720,520 3.7731 2.872 2.857 2.872 2.782 2.902 606,475 2.8369 0.53%
2014-10-06 0 3.800 3.800 3.820 3.560 3.840 967,000 3,612,650 3.7359 2.857 2.857 2.872 2.677 2.887 1,286,100 2.8090 2.98%
2014-10-03 0 3.690 3.690 3.740 3.600 3.800 1,732,000 6,364,800 3.6748 2.774 2.774 2.812 2.707 2.857 2,303,543 2.7630 -1.60%
2014-09-30 0 3.750 3.750 3.790 3.690 3.790 800,000 3,004,300 3.7554 2.820 2.820 2.850 2.774 2.850 1,063,992 2.8236 -1.06%
2014-09-29 0 3.790 3.780 3.800 3.670 3.870 1,142,900 4,270,522 3.7366 2.850 2.842 2.857 2.759 2.910 1,520,045 2.8095 -4.29%
2014-09-26 0 3.960 3.940 3.960 3.930 3.960 252,000 993,780 3.9436 2.977 2.962 2.977 2.955 2.977 335,157 2.9651 0.51%
2014-09-25 0 3.940 3.940 3.950 3.910 3.980 696,000 2,747,280 3.9472 2.962 2.962 2.970 2.940 2.993 925,673 2.9679 0.77%
2014-09-24 0 3.910 3.900 3.930 3.890 3.930 306,000 1,197,100 3.9121 2.940 2.932 2.955 2.925 2.955 406,977 2.9414 -2.25%
2014-09-23 0 4.000 3.950 4.000 3.960 4.010 1,521,000 6,077,450 3.9957 3.008 2.970 3.008 2.977 3.015 2,022,915 3.0043 -0.50%
2014-09-22 0 4.020 4.000 4.020 3.910 4.020 1,560,000 6,232,760 3.9954 3.023 3.008 3.023 2.940 3.023 2,074,784 3.0041 0.50%
2014-09-19 0 4.000 3.970 4.010 3.970 4.020 490,000 1,956,920 3.9937 3.008 2.985 3.015 2.985 3.023 651,695 3.0028 -0.25%
2014-09-18 0 4.010 4.000 4.010 3.970 4.020 1,622,000 6,483,980 3.9975 3.015 3.008 3.015 2.985 3.023 2,157,244 3.0057 0.75%
2014-09-17 0 3.980 3.970 3.980 3.910 3.990 1,006,000 3,993,420 3.9696 2.993 2.985 2.993 2.940 3.000 1,337,970 2.9847 0.51%
2014-09-16 0 3.960 3.950 3.980 3.900 3.980 917,300 3,626,823 3.9538 2.977 2.970 2.993 2.932 2.993 1,220,000 2.9728 0.00%
2014-09-15 0 3.960 3.930 3.960 3.880 3.960 628,000 2,460,700 3.9183 2.977 2.955 2.977 2.917 2.977 835,234 2.9461 1.54%
2014-09-12 0 3.900 3.880 3.980 3.850 3.980 1,522,700 5,969,935 3.9206 2.932 2.917 2.993 2.895 2.993 2,025,176 2.9479 0.00%
2014-09-11 0 3.900 3.860 3.920 3.780 3.920 987,280 3,817,112 3.8663 2.932 2.902 2.947 2.842 2.947 1,313,072 2.9070 2.09%
2014-09-10 0 3.820 3.810 3.840 3.760 3.880 1,074,000 4,113,120 3.8297 2.872 2.865 2.887 2.827 2.917 1,428,409 2.8795 -1.29%
2014-09-08 0 3.870 3.850 3.870 3.840 3.920 68,000 262,920 3.8665 2.910 2.895 2.910 2.887 2.947 90,439 2.9071 1.04%
2014-09-05 0 3.830 3.830 3.850 3.800 3.850 502,000 1,918,740 3.8222 2.880 2.880 2.895 2.857 2.895 667,655 2.8738 -1.03%
2014-09-04 0 3.870 3.830 3.870 3.830 3.910 224,900 867,438 3.8570 2.910 2.880 2.910 2.880 2.940 299,115 2.9000 0.52%
2014-09-03 0 3.850 3.850 3.880 3.850 3.930 90,000 348,200 3.8689 2.895 2.895 2.917 2.895 2.955 119,699 2.9090 -1.03%
2014-09-02 0 3.890 3.840 3.890 3.830 3.930 292,000 1,125,390 3.8541 2.925 2.887 2.925 2.880 2.955 388,357 2.8978 -0.26%
2014-09-01 0 3.900 3.890 3.900 3.800 3.930 598,000 2,318,380 3.8769 2.932 2.925 2.932 2.857 2.955 795,334 2.9150 1.83%
2014-08-29 0 3.830 3.810 3.840 3.800 3.850 714,000 2,731,720 3.8259 2.880 2.865 2.887 2.857 2.895 949,613 2.8767 -0.78%
2014-08-28 0 3.860 3.830 3.860 3.820 3.860 992,000 3,811,200 3.8419 2.902 2.880 2.902 2.872 2.902 1,319,350 2.8887 0.26%
2014-08-27 0 3.850 3.830 3.860 3.820 3.990 562,000 2,163,830 3.8502 2.895 2.880 2.902 2.872 3.000 747,454 2.8949 -2.04%
2014-08-26 0 3.930 3.890 3.940 3.830 3.940 884,000 3,414,396 3.8624 2.955 2.925 2.962 2.880 2.962 1,175,711 2.9041 2.08%
2014-08-25 0 3.850 3.840 3.850 3.840 3.870 204,000 785,380 3.8499 2.895 2.887 2.895 2.887 2.910 271,318 2.8947 -0.52%
2014-08-22 0 3.870 3.860 3.870 3.810 3.890 775,000 2,970,950 3.8335 2.910 2.902 2.910 2.865 2.925 1,030,742 2.8823 0.52%
2014-08-21 0 3.850 3.840 3.850 3.800 3.910 724,000 2,781,380 3.8417 2.895 2.887 2.895 2.857 2.940 962,913 2.8885 -1.79%
2014-08-20 0 3.920 3.900 3.920 3.870 3.980 729,000 2,869,710 3.9365 2.947 2.932 2.947 2.910 2.993 969,563 2.9598 0.77%
2014-08-19 0 3.890 3.890 3.900 3.840 3.920 1,020,000 3,969,080 3.8913 2.925 2.925 2.932 2.887 2.947 1,356,590 2.9258 2.10%
2014-08-18 0 3.810 3.800 3.830 3.780 3.940 1,180,000 4,551,340 3.8571 2.865 2.857 2.880 2.842 2.962 1,569,388 2.9001 -4.03%
2014-08-15 0 3.970 3.930 3.970 3.930 3.990 636,000 2,512,300 3.9502 2.985 2.955 2.985 2.955 3.000 845,874 2.9701 0.51%
2014-08-14 0 3.950 3.950 3.970 3.920 4.150 898,000 3,598,758 4.0075 2.970 2.970 2.985 2.947 3.120 1,194,331 3.0132 -3.19%
2014-08-13 0 4.080 4.030 4.080 4.040 4.160 646,000 2,644,060 4.0930 3.068 3.030 3.068 3.038 3.128 859,173 3.0774 -1.21%
2014-08-12 0 4.130 4.110 4.130 4.120 4.180 2,902,000 12,091,226 4.1665 3.105 3.090 3.105 3.098 3.143 3,859,631 3.1327 -0.72%
2014-08-11 0 4.160 4.130 4.170 4.140 4.200 566,000 2,361,050 4.1715 3.128 3.105 3.135 3.113 3.158 752,774 3.1365 -0.72%
2014-08-08 0 4.190 4.170 4.190 4.130 4.190 1,189,000 4,952,608 4.1654 3.150 3.135 3.150 3.105 3.150 1,581,358 3.1319 0.96%
2014-08-07 0 4.150 4.110 4.150 4.110 4.190 568,000 2,355,310 4.1467 3.120 3.090 3.120 3.090 3.150 755,434 3.1178 0.00%
2014-08-06 0 4.150 4.150 4.170 4.150 4.200 1,087,000 4,544,930 4.1812 3.120 3.120 3.135 3.120 3.158 1,445,699 3.1438 -0.95%
2014-08-05 0 4.190 4.170 4.190 4.150 4.210 1,010,000 4,227,120 4.1853 3.150 3.135 3.150 3.120 3.165 1,343,290 3.1468 -0.48%
2014-08-04 0 4.210 4.190 4.210 4.160 4.230 1,484,000 6,214,640 4.1878 3.165 3.150 3.165 3.128 3.180 1,973,705 3.1487 0.24%
2014-08-01 0 4.200 4.180 4.200 4.150 4.250 1,238,000 5,182,860 4.1865 3.158 3.143 3.158 3.120 3.196 1,646,528 3.1478 -0.47%
2014-07-31 0 4.220 4.210 4.220 4.150 4.250 2,016,000 8,485,440 4.2090 3.173 3.165 3.173 3.120 3.196 2,681,260 3.1647 1.20%
2014-07-30 0 4.170 4.150 4.170 4.130 4.220 2,166,000 9,090,580 4.1969 3.135 3.120 3.135 3.105 3.173 2,880,758 3.1556 0.97%
2014-07-29 0 4.130 4.120 4.130 4.100 4.200 454,000 1,871,120 4.1214 3.105 3.098 3.105 3.083 3.158 603,815 3.0988 -1.67%
2014-07-28 0 4.200 4.170 4.210 4.150 4.260 1,264,000 5,324,860 4.2127 3.158 3.135 3.165 3.120 3.203 1,681,107 3.1675 1.20%
2014-07-25 0 4.150 4.140 4.150 4.130 4.190 620,000 2,571,270 4.1472 3.120 3.113 3.120 3.105 3.150 824,594 3.1182 -1.43%
2014-07-24 0 4.210 4.210 4.240 4.180 4.300 696,000 2,950,060 4.2386 3.165 3.165 3.188 3.143 3.233 925,673 3.1869 -0.24%
2014-07-23 0 4.220 4.200 4.220 4.110 4.270 3,086,000 13,061,460 4.2325 3.173 3.158 3.173 3.090 3.211 4,104,349 3.1823 1.20%
2014-07-22 0 4.170 4.140 4.170 4.110 4.170 1,796,000 7,438,580 4.1417 3.135 3.113 3.135 3.090 3.135 2,388,662 3.1141 0.97%
2014-07-21 0 4.130 4.100 4.130 4.040 4.130 1,084,000 4,436,280 4.0925 3.105 3.083 3.105 3.038 3.105 1,441,709 3.0771 1.72%
2014-07-18 0 4.060 4.040 4.060 4.020 4.070 1,014,000 4,096,720 4.0402 3.053 3.038 3.053 3.023 3.060 1,348,610 3.0377 -1.22%
2014-07-17 0 4.110 4.090 4.110 4.080 4.130 804,000 3,296,980 4.1007 3.090 3.075 3.090 3.068 3.105 1,069,312 3.0833 0.49%
2014-07-16 0 4.090 4.080 4.090 4.050 4.100 2,155,700 8,784,575 4.0750 3.075 3.068 3.075 3.045 3.083 2,867,059 3.0640 0.00%
2014-07-15 0 4.090 4.060 4.090 4.060 4.120 762,000 3,114,820 4.0877 3.075 3.053 3.075 3.053 3.098 1,013,452 3.0735 -0.24%
2014-07-14 0 4.100 4.070 4.100 4.050 4.150 898,000 3,678,620 4.0965 3.083 3.060 3.083 3.045 3.120 1,194,331 3.0801 -0.24%
2014-07-11 0 4.110 4.080 4.110 3.990 4.110 2,094,000 8,550,920 4.0835 3.090 3.068 3.090 3.000 3.090 2,784,999 3.0703 0.49%
2014-07-10 0 4.090 4.050 4.090 4.030 4.090 380,000 1,544,740 4.0651 3.075 3.045 3.075 3.030 3.075 505,396 3.0565 0.25%
2014-07-09 0 4.080 4.050 4.080 3.920 4.090 3,184,000 12,829,810 4.0295 3.068 3.045 3.068 2.947 3.075 4,234,688 3.0297 1.75%
2014-07-08 0 4.010 4.010 4.040 4.000 4.090 1,388,000 5,611,270 4.0427 3.015 3.015 3.038 3.008 3.075 1,846,026 3.0396 -1.23%
2014-07-07 0 4.060 4.050 4.080 4.020 4.110 1,998,000 8,107,940 4.0580 3.053 3.045 3.068 3.023 3.090 2,657,320 3.0512 -0.49%
2014-07-04 0 4.080 4.060 4.080 4.050 4.150 1,504,000 6,151,524 4.0901 3.068 3.053 3.068 3.045 3.120 2,000,305 3.0753 -0.49%
2014-07-03 0 4.100 4.090 4.100 4.020 4.120 1,860,000 7,591,620 4.0815 3.083 3.075 3.083 3.023 3.098 2,473,781 3.0688 1.74%
2014-07-02 0 4.030 4.020 4.030 3.960 4.060 4,050,000 16,209,797 4.0024 3.030 3.023 3.030 2.977 3.053 5,386,459 3.0094 3.60%
2014-06-30 0 3.890 3.880 3.900 3.850 3.920 1,442,000 5,623,280 3.8996 2.925 2.917 2.932 2.895 2.947 1,917,845 2.9321 1.83%
2014-06-27 0 3.820 3.810 3.820 3.810 3.930 2,237,961 8,622,897 3.8530 2.872 2.865 2.872 2.865 2.955 2,976,466 2.8970 -3.29%
2014-06-26 0 3.950 3.910 3.920 3.860 3.960 1,448,000 5,655,576 3.9058 2.970 2.940 2.947 2.902 2.977 1,925,825 2.9367 -0.25%
2014-06-25 0 3.960 3.930 3.940 3.920 4.010 2,024,000 8,023,160 3.9640 2.977 2.955 2.962 2.947 3.015 2,691,900 2.9805 -1.74%
2014-06-24 0 4.030 4.030 4.040 3.810 4.050 2,512,000 9,910,480 3.9453 3.030 3.030 3.038 2.865 3.045 3,340,935 2.9664 3.07%
2014-06-23 0 3.910 3.890 3.910 3.840 3.910 1,168,000 4,527,700 3.8765 2.940 2.925 2.940 2.887 2.940 1,553,428 2.9147 0.51%
2014-06-20 0 3.890 3.860 3.910 3.780 3.920 1,626,000 6,315,760 3.8842 2.925 2.902 2.940 2.842 2.947 2,162,564 2.9205 0.78%
2014-06-19 0 3.860 3.840 3.860 3.810 3.860 1,626,000 6,255,300 3.8470 2.902 2.887 2.902 2.865 2.902 2,162,564 2.8925 1.05%
2014-06-18 0 3.820 3.800 3.820 3.720 3.850 1,390,330 5,274,477 3.7937 2.872 2.857 2.872 2.797 2.895 1,849,125 2.8524 1.60%
2014-06-17 0 3.760 3.730 3.760 3.710 3.770 1,122,000 4,196,100 3.7398 2.827 2.805 2.827 2.789 2.835 1,492,249 2.8119 0.80%
2014-06-16 0 3.730 3.710 3.740 3.680 3.730 928,000 3,440,500 3.7074 2.805 2.789 2.812 2.767 2.805 1,234,231 2.7876 0.54%
2014-06-13 0 3.710 3.700 3.720 3.640 3.720 764,000 2,819,722 3.6907 2.789 2.782 2.797 2.737 2.797 1,016,112 2.7750 0.27%
2014-06-12 0 3.700 3.690 3.720 3.670 3.720 1,006,000 3,718,120 3.6959 2.782 2.774 2.797 2.759 2.797 1,337,970 2.7789 0.27%
2014-06-11 0 3.690 3.680 3.700 3.650 3.720 1,728,000 6,394,706 3.7006 2.774 2.767 2.782 2.744 2.797 2,298,223 2.7825 0.82%
2014-06-10 0 3.660 3.630 3.660 3.620 3.690 610,000 2,228,800 3.6538 2.752 2.729 2.752 2.722 2.774 811,294 2.7472 0.27%
2014-06-09 0 3.650 3.650 3.670 3.640 3.730 558,000 2,050,100 3.6740 2.744 2.744 2.759 2.737 2.805 742,134 2.7624 0.27%
2014-06-06 0 3.640 3.610 3.640 3.560 3.690 700,000 2,541,220 3.6303 2.737 2.714 2.737 2.677 2.774 930,993 2.7296 2.25%
2014-06-05 0 3.560 3.550 3.560 3.540 3.580 1,252,000 4,463,186 3.5648 2.677 2.669 2.677 2.662 2.692 1,665,147 2.6804 -0.56%
2014-06-04 0 3.580 3.560 3.580 3.540 3.650 904,000 3,246,570 3.5913 2.692 2.677 2.692 2.662 2.744 1,202,311 2.7003 -1.92%
2014-06-03 0 3.650 3.630 3.660 3.540 3.750 1,548,000 5,644,453 3.6463 2.744 2.729 2.752 2.662 2.820 2,058,824 2.7416 1.96%
2014-05-30 0 3.580 3.530 3.600 3.500 3.600 1,458,000 5,189,650 3.5594 2.692 2.654 2.707 2.632 2.707 1,939,125 2.6763 1.99%
2014-05-29 0 3.510 3.490 3.520 3.470 3.520 700,000 2,449,080 3.4987 2.639 2.624 2.647 2.609 2.647 930,993 2.6306 0.29%
2014-05-28 0 3.500 3.500 3.510 3.440 3.510 1,078,000 3,763,540 3.4912 2.632 2.632 2.639 2.586 2.639 1,433,729 2.6250 0.86%
2014-05-27 0 3.470 3.470 3.490 3.460 3.580 380,000 1,328,160 3.4952 2.609 2.609 2.624 2.602 2.692 505,396 2.6280 -0.86%
2014-05-26 0 3.500 3.500 3.510 3.430 3.500 774,000 2,684,810 3.4687 2.632 2.632 2.639 2.579 2.632 1,029,412 2.6081 0.00%
2014-05-23 0 3.500 3.490 3.510 3.420 3.510 1,596,000 5,565,100 3.4869 2.632 2.624 2.639 2.571 2.639 2,122,664 2.6218 0.57%
2014-05-22 0 3.480 3.420 3.480 3.400 3.480 1,422,000 4,882,340 3.4334 2.617 2.571 2.617 2.556 2.617 1,891,246 2.5815 1.46%
2014-05-21 0 3.430 3.420 3.440 3.400 3.470 1,270,000 4,338,836 3.4164 2.579 2.571 2.586 2.556 2.609 1,689,087 2.5687 -0.58%
2014-05-20 0 3.450 3.440 3.450 3.430 3.510 859,221 2,980,430 3.4688 2.594 2.586 2.594 2.579 2.639 1,142,755 2.6081 0.29%
2014-05-19 0 3.440 3.430 3.450 3.400 3.480 740,000 2,541,940 3.4351 2.586 2.579 2.594 2.556 2.617 984,193 2.5828 -0.29%
2014-05-16 0 3.450 3.450 3.460 3.370 3.460 710,000 2,416,290 3.4032 2.594 2.594 2.602 2.534 2.602 944,293 2.5588 1.17%
2014-05-15 0 3.410 3.400 3.410 3.380 3.460 1,082,000 3,688,330 3.4088 2.564 2.556 2.564 2.541 2.602 1,439,049 2.5630 -0.58%
2014-05-14 0 3.430 3.420 3.430 3.360 3.530 1,328,000 4,553,200 3.4286 2.579 2.571 2.579 2.526 2.654 1,766,227 2.5779 -1.44%
2014-05-13 0 3.480 3.480 3.500 3.450 3.590 1,400,000 4,899,280 3.4995 2.617 2.617 2.632 2.594 2.699 1,861,986 2.6312 0.00%
2014-05-12 0 3.480 3.460 3.490 3.270 3.530 2,490,000 8,567,084 3.4406 2.617 2.602 2.624 2.459 2.654 3,311,675 2.5869 5.14%
2014-05-09 0 3.310 3.290 3.310 3.190 3.320 1,226,000 4,031,180 3.2881 2.489 2.474 2.489 2.399 2.496 1,630,568 2.4723 2.48%
2014-05-08 0 3.230 3.230 3.240 3.170 3.280 1,488,000 4,799,610 3.2255 2.429 2.429 2.436 2.383 2.466 1,979,025 2.4252 0.94%
2014-05-07 0 3.200 3.190 3.200 3.190 3.340 1,092,000 3,527,820 3.2306 2.406 2.399 2.406 2.399 2.511 1,452,349 2.4290 -2.74%
2014-05-05 0 3.290 3.280 3.290 3.230 3.350 1,194,000 3,907,836 3.2729 2.474 2.466 2.474 2.429 2.519 1,588,008 2.4608 -0.30%
2014-05-02 0 3.300 3.290 3.300 3.260 3.360 1,418,000 4,667,240 3.2914 2.481 2.474 2.481 2.451 2.526 1,885,926 2.4748 1.54%
2014-04-30 0 3.250 3.240 3.250 3.210 3.450 2,322,000 7,696,744 3.3147 2.444 2.436 2.444 2.414 2.594 3,088,237 2.4923 -4.13%
2014-04-29 0 3.390 3.340 3.390 3.340 3.460 2,126,000 7,166,360 3.3708 2.549 2.511 2.549 2.511 2.602 2,827,559 2.5345 -1.45%
2014-04-28 0 3.440 3.430 3.440 3.410 3.520 1,046,000 3,599,276 3.4410 2.586 2.579 2.586 2.564 2.647 1,391,169 2.5872 -0.29%
2014-04-25 0 3.450 3.440 3.450 3.420 3.470 8,158,000 27,648,700 3.3892 2.594 2.586 2.594 2.571 2.609 10,850,058 2.5483 -0.58%
2014-04-24 0 3.470 3.450 3.470 3.420 3.550 2,064,000 7,141,850 3.4602 2.609 2.594 2.609 2.571 2.669 2,745,099 2.6017 -0.86%
2014-04-23 0 3.500 3.480 3.500 3.450 3.570 1,924,000 6,725,960 3.4958 2.632 2.617 2.632 2.594 2.684 2,558,901 2.6285 -0.28%
2014-04-22 0 3.510 3.480 3.510 3.480 3.640 2,340,000 8,232,088 3.5180 2.639 2.617 2.639 2.617 2.737 3,112,176 2.6451 0.86%
2014-04-17 0 3.480 3.450 3.480 3.430 3.530 3,378,000 11,699,920 3.4636 2.617 2.594 2.617 2.579 2.654 4,492,706 2.6042 1.75%
2014-04-16 0 3.420 3.410 3.420 3.410 3.650 6,368,000 22,338,400 3.5079 2.571 2.564 2.571 2.564 2.744 8,469,376 2.6375 -5.26%
2014-04-15 0 3.610 3.610 3.620 3.570 3.800 5,918,000 21,544,942 3.6406 2.714 2.714 2.722 2.684 2.857 7,870,880 2.7373 -4.50%
2014-04-14 0 3.780 3.770 3.780 3.760 3.990 2,976,000 11,311,040 3.8008 2.842 2.835 2.842 2.827 3.000 3,958,050 2.8577 -4.79%
2014-04-11 0 3.970 3.960 3.980 3.810 4.380 75,210,500 367,588,795 4.8875 2.985 2.977 2.993 2.865 3.293 100,029,207 3.6748 3.12%
2014-04-10 0 3.850 3.820 3.850 3.800 3.850 952,000 3,641,360 3.8250 2.895 2.872 2.895 2.857 2.895 1,266,150 2.8759 -0.26%
2014-04-09 0 3.860 3.830 3.880 3.790 3.930 1,964,000 7,565,470 3.8521 2.902 2.880 2.917 2.850 2.955 2,612,100 2.8963 -0.77%
2014-04-08 0 3.890 3.870 3.890 3.800 3.930 698,000 2,715,130 3.8899 2.925 2.910 2.925 2.857 2.955 928,333 2.9247 1.57%
2014-04-07 0 3.830 3.820 3.850 3.810 3.940 1,700,000 6,569,580 3.8645 2.880 2.872 2.895 2.865 2.962 2,260,983 2.9056 -2.05%
2014-04-04 0 3.910 3.900 3.910 3.860 4.080 3,680,000 14,501,700 3.9407 2.940 2.932 2.940 2.902 3.068 4,894,363 2.9629 -3.93%
2014-04-03 0 4.070 4.070 4.100 4.030 4.240 3,870,000 15,862,908 4.0989 3.060 3.060 3.083 3.030 3.188 5,147,061 3.0819 -4.01%
2014-04-02 0 4.240 4.230 4.240 4.110 4.270 4,733,242 20,043,037 4.2345 3.188 3.180 3.188 3.090 3.211 6,295,164 3.1839 -0.70%
2014-04-01 0 4.270 4.270 4.280 4.030 4.280 7,822,200 32,686,526 4.1787 3.211 3.211 3.218 3.030 3.218 10,403,447 3.1419 3.14%
2014-03-31 0 4.140 4.130 4.140 3.880 4.140 7,072,600 28,507,962 4.0308 3.113 3.105 3.113 2.917 3.113 9,406,487 3.0307 0.49%
2014-03-28 0 4.120 4.090 4.120 4.080 4.120 1,826,000 7,489,800 4.1018 3.098 3.075 3.098 3.068 3.098 2,428,562 3.0840 0.49%
2014-03-27 0 4.100 4.070 4.100 4.010 4.110 2,178,000 8,875,424 4.0750 3.083 3.060 3.083 3.015 3.090 2,896,718 3.0640 -0.49%
2014-03-26 0 4.120 4.110 4.120 4.010 4.120 2,462,000 10,073,360 4.0915 3.098 3.090 3.098 3.015 3.098 3,274,435 3.0764 0.49%
2014-03-25 0 4.100 4.080 4.100 4.020 4.110 4,164,000 17,028,110 4.0894 3.083 3.068 3.083 3.023 3.090 5,538,078 3.0747 2.24%
2014-03-24 0 4.010 4.000 4.020 3.840 4.030 4,152,000 16,441,620 3.9599 3.015 3.008 3.023 2.887 3.030 5,522,118 2.9774 3.62%
2014-03-21 0 3.870 3.830 3.860 3.800 3.900 19,471,733 75,133,541 3.8586 2.910 2.880 2.902 2.857 2.932 25,897,209 2.9012 0.78%
2014-03-20 0 3.840 3.840 3.860 3.840 3.900 1,477,596 5,718,020 3.8698 2.887 2.887 2.902 2.887 2.932 1,965,188 2.9097 -2.54%
2014-03-19 0 3.940 3.910 3.940 3.890 3.940 908,000 3,549,760 3.9094 2.962 2.940 2.962 2.925 2.962 1,207,631 2.9394 1.55%
2014-03-18 0 3.880 3.880 3.890 3.840 3.960 938,000 3,643,100 3.8839 2.917 2.917 2.925 2.887 2.977 1,247,531 2.9202 0.52%
2014-03-17 0 3.860 3.820 3.860 3.760 3.910 2,628,000 10,027,440 3.8156 2.902 2.872 2.902 2.827 2.940 3,495,214 2.8689 -0.26%
2014-03-14 0 3.870 3.850 3.870 3.780 3.870 2,154,000 8,251,880 3.8310 2.910 2.895 2.910 2.842 2.910 2,864,798 2.8804 0.26%
2014-03-13 0 3.860 3.860 3.890 3.820 3.940 3,542,000 13,724,300 3.8747 2.902 2.902 2.925 2.872 2.962 4,710,824 2.9134 -1.78%
2014-03-12 0 3.930 3.910 3.920 3.830 3.960 2,744,027 10,691,184 3.8962 2.955 2.940 2.947 2.880 2.977 3,649,528 2.9295 -0.76%
2014-03-11 0 3.960 3.940 3.960 3.920 4.000 6,133,520 24,277,457 3.9582 2.977 2.962 2.977 2.947 3.008 8,157,520 2.9761 0.00%
2014-03-10 0 3.960 3.950 3.960 3.920 3.990 4,490,000 17,747,760 3.9527 2.977 2.970 2.977 2.947 3.000 5,971,655 2.9720 -1.00%
2014-03-07 0 4.000 3.990 4.030 3.890 4.040 4,040,000 16,036,160 3.9693 3.008 3.000 3.030 2.925 3.038 5,373,159 2.9845 2.04%
2014-03-06 0 3.920 3.910 3.920 3.880 3.920 3,734,000 14,572,900 3.9028 2.947 2.940 2.947 2.917 2.947 4,966,182 2.9344 0.26%
2014-03-05 0 3.910 3.890 3.910 3.820 3.920 3,858,000 15,040,800 3.8986 2.940 2.925 2.940 2.872 2.947 5,131,101 2.9313 1.82%
2014-03-04 0 3.840 3.820 3.830 3.610 3.850 5,280,000 20,128,640 3.8122 2.887 2.872 2.880 2.714 2.895 7,022,347 2.8664 1.86%
2014-03-03 0 3.770 3.770 3.800 3.680 3.890 5,617,000 21,547,500 3.8361 2.835 2.835 2.857 2.767 2.925 7,470,553 2.8843 1.07%
2014-02-28 0 3.730 3.720 3.750 3.670 3.780 4,590,400 17,041,460 3.7124 2.805 2.797 2.820 2.759 2.842 6,105,186 2.7913 -0.80%
2014-02-27 0 3.760 3.720 3.760 3.670 3.770 2,249,999 8,369,846 3.7199 2.827 2.797 2.827 2.759 2.835 2,992,476 2.7970 0.80%
2014-02-26 0 3.730 3.710 3.730 3.630 3.760 3,058,000 11,419,200 3.7342 2.805 2.789 2.805 2.729 2.827 4,067,109 2.8077 0.27%
2014-02-25 0 3.720 3.650 3.720 3.600 3.720 2,080,000 7,609,240 3.6583 2.797 2.744 2.797 2.707 2.797 2,766,379 2.7506 0.54%
2014-02-24 0 3.700 3.640 3.710 3.600 3.700 2,092,000 7,656,220 3.6598 2.782 2.737 2.789 2.707 2.782 2,782,339 2.7517 -0.80%
2014-02-21 0 3.730 3.700 3.740 3.540 3.730 2,808,000 10,307,460 3.6707 2.805 2.782 2.812 2.662 2.805 3,734,612 2.7600 2.47%
2014-02-20 0 3.640 3.620 3.640 3.530 3.640 2,866,000 10,321,220 3.6013 2.737 2.722 2.737 2.654 2.737 3,811,751 2.7077 1.96%
2014-02-19 0 3.570 3.550 3.600 3.490 3.600 2,808,000 9,933,354 3.5375 2.684 2.669 2.707 2.624 2.707 3,734,612 2.6598 2.00%
2014-02-18 0 3.500 3.460 3.500 3.380 3.520 1,832,000 6,282,840 3.4295 2.632 2.602 2.632 2.541 2.647 2,436,542 2.5786 2.64%
2014-02-17 0 3.410 3.410 3.430 3.350 3.440 2,856,043 9,733,604 3.4081 2.564 2.564 2.579 2.519 2.586 3,798,508 2.5625 -0.58%
2014-02-14 0 3.430 3.430 3.440 3.420 3.500 548,000 1,892,025 3.4526 2.579 2.579 2.586 2.571 2.632 728,834 2.5960 0.29%
2014-02-13 0 3.420 3.390 3.420 3.390 3.550 998,000 3,450,220 3.4571 2.571 2.549 2.571 2.549 2.669 1,327,330 2.5994 -3.12%
2014-02-12 0 3.530 3.510 3.530 3.390 3.530 1,918,600 6,624,452 3.4528 2.654 2.639 2.654 2.549 2.654 2,551,719 2.5961 1.73%
2014-02-11 0 3.470 3.460 3.480 3.330 3.480 776,000 2,669,560 3.4402 2.609 2.602 2.617 2.504 2.617 1,032,072 2.5866 3.89%
2014-02-10 0 3.340 3.340 3.360 3.340 3.500 801,900 2,740,367 3.4173 2.511 2.511 2.526 2.511 2.632 1,066,519 2.5694 -4.02%
2014-02-07 0 3.480 3.470 3.480 3.450 3.530 751,200 2,608,912 3.4730 2.617 2.609 2.617 2.594 2.654 999,088 2.6113 -0.85%
2014-02-06 0 3.510 3.500 3.510 3.410 3.510 1,106,000 3,846,960 3.4783 2.639 2.632 2.639 2.564 2.639 1,470,969 2.6153 0.57%
2014-02-05 0 3.490 3.450 3.490 3.410 3.530 1,708,000 5,919,700 3.4659 2.624 2.594 2.624 2.564 2.654 2,271,623 2.6059 -0.57%
2014-02-04 0 3.510 3.510 3.520 3.490 3.580 2,196,000 7,726,798 3.5186 2.639 2.639 2.647 2.624 2.692 2,920,658 2.6456 -1.40%
2014-01-30 0 3.560 3.540 3.590 3.450 3.600 3,992,000 14,167,880 3.5491 2.677 2.662 2.699 2.594 2.707 5,309,320 2.6685 1.14%
2014-01-29 0 3.520 3.510 3.520 3.500 3.580 354,000 1,244,580 3.5158 2.647 2.639 2.647 2.632 2.692 470,816 2.6435 -0.85%
2014-01-28 0 3.550 3.520 3.550 3.520 3.600 812,000 2,878,240 3.5446 2.669 2.647 2.669 2.647 2.707 1,079,952 2.6652 0.85%
2014-01-27 0 3.520 3.520 3.540 3.490 3.650 1,696,000 6,015,670 3.5470 2.647 2.647 2.662 2.624 2.744 2,255,663 2.6669 -4.86%
2014-01-24 0 3.700 3.680 3.700 3.660 3.730 2,022,000 7,490,220 3.7044 2.782 2.767 2.782 2.752 2.805 2,689,240 2.7853 -0.80%
2014-01-23 0 3.730 3.710 3.740 3.660 3.740 764,185 2,824,442 3.6960 2.805 2.789 2.812 2.752 2.812 1,016,358 2.7790 0.27%
2014-01-22 0 3.720 3.700 3.720 3.710 3.750 608,000 2,264,640 3.7247 2.797 2.782 2.797 2.789 2.820 808,634 2.8006 -0.53%
2014-01-21 0 3.740 3.710 3.750 3.640 3.750 1,253,000 4,629,170 3.6945 2.812 2.789 2.820 2.737 2.820 1,666,477 2.7778 1.63%
2014-01-20 0 3.680 3.670 3.700 3.670 3.730 720,000 2,670,400 3.7089 2.767 2.759 2.782 2.759 2.805 957,593 2.7887 -2.13%
2014-01-17 0 3.760 3.750 3.760 3.690 3.780 2,084,000 7,792,980 3.7394 2.827 2.820 2.827 2.774 2.842 2,771,699 2.8116 1.35%
2014-01-16 0 3.710 3.690 3.710 3.660 3.740 1,362,000 5,026,300 3.6904 2.789 2.774 2.789 2.752 2.812 1,811,446 2.7747 -0.80%
2014-01-15 0 3.740 3.710 3.740 3.640 3.750 3,652,000 13,530,740 3.7050 2.812 2.789 2.812 2.737 2.820 4,857,123 2.7858 3.03%
2014-01-14 0 3.630 3.630 3.650 3.600 3.640 2,174,000 7,895,720 3.6319 2.729 2.729 2.744 2.707 2.737 2,891,398 2.7308 0.00%
2014-01-13 0 3.630 3.620 3.630 3.600 3.690 753,792 2,747,972 3.6455 2.729 2.722 2.729 2.707 2.774 1,002,536 2.7410 -1.36%
2014-01-10 0 3.680 3.660 3.680 3.550 3.680 1,756,000 6,371,700 3.6285 2.767 2.752 2.767 2.669 2.767 2,335,462 2.7282 3.66%
2014-01-09 0 3.550 3.550 3.580 3.500 3.580 1,110,000 3,942,700 3.5520 2.669 2.669 2.692 2.632 2.692 1,476,289 2.6707 0.28%
2014-01-08 0 3.540 3.540 3.550 3.540 3.580 1,232,000 4,397,940 3.5698 2.662 2.662 2.669 2.662 2.692 1,638,548 2.6840 0.57%
2014-01-07 0 3.520 3.500 3.540 3.440 3.540 3,500,000 12,278,960 3.5083 2.647 2.632 2.662 2.586 2.662 4,654,965 2.6378 -0.28%
2014-01-06 0 3.530 3.530 3.540 3.530 3.660 740,000 2,653,340 3.5856 2.654 2.654 2.662 2.654 2.752 984,193 2.6960 -2.22%
2014-01-03 0 3.610 3.600 3.610 3.600 3.700 1,522,000 5,534,460 3.6363 2.714 2.707 2.714 2.707 2.782 2,024,245 2.7341 -2.17%
2014-01-02 0 3.690 3.690 3.710 3.670 3.740 2,552,000 9,439,660 3.6989 2.774 2.774 2.789 2.759 2.812 3,394,134 2.7812 -1.07%
2013-12-31 0 3.730 3.680 3.740 3.650 3.740 3,366,000 12,447,810 3.6981 2.805 2.767 2.812 2.744 2.812 4,476,746 2.7805 2.19%
2013-12-30 0 3.650 3.650 3.680 3.640 3.700 2,080,800 7,655,820 3.6793 2.744 2.744 2.767 2.737 2.782 2,767,443 2.7664 -1.35%
2013-12-27 0 3.700 3.680 3.710 3.650 3.710 5,220,000 19,247,940 3.6873 2.782 2.767 2.789 2.744 2.789 6,942,547 2.7725 -0.27%
2013-12-24 0 3.710 3.700 3.710 3.670 3.710 2,477,358 9,144,896 3.6914 2.789 2.782 2.789 2.759 2.789 3,294,861 2.7755 0.27%
2013-12-23 0 3.700 3.670 3.700 3.600 3.710 9,460,000 34,973,040 3.6969 2.782 2.759 2.782 2.707 2.789 12,581,705 2.7797 1.09%
2013-12-20 0 3.660 3.650 3.660 3.620 3.760 13,868,000 51,784,740 3.7341 2.752 2.744 2.752 2.722 2.827 18,444,300 2.8076 -2.14%
2013-12-19 0 3.740 3.730 3.750 3.520 3.800 9,972,000 36,935,192 3.7039 2.812 2.805 2.820 2.647 2.857 13,262,660 2.7849 2.47%
2013-12-18 0 3.650 3.630 3.640 3.500 3.670 9,480,000 34,093,680 3.5964 2.744 2.729 2.737 2.632 2.759 12,608,305 2.7041 4.29%
2013-12-17 0 3.500 3.470 3.500 3.350 3.520 4,580,000 15,927,520 3.4776 2.632 2.609 2.632 2.519 2.647 6,091,354 2.6148 2.34%
2013-12-16 0 3.420 3.420 3.450 3.370 3.450 4,749,476 16,235,884 3.4185 2.571 2.571 2.594 2.534 2.594 6,316,755 2.5703 0.88%
2013-12-13 0 3.390 3.350 3.400 3.200 3.390 3,368,000 11,160,820 3.3138 2.549 2.519 2.556 2.406 2.549 4,479,406 2.4916 0.89%
2013-12-12 0 3.360 3.340 3.370 3.270 3.360 1,780,000 5,953,400 3.3446 2.526 2.511 2.534 2.459 2.526 2,367,382 2.5148 0.00%
2013-12-11 0 3.360 3.340 3.350 3.260 3.360 3,288,700 10,892,565 3.3121 2.526 2.511 2.519 2.451 2.526 4,373,938 2.4903 3.07%
2013-12-10 0 3.260 3.250 3.300 3.230 3.310 2,502,000 8,184,040 3.2710 2.451 2.444 2.481 2.429 2.489 3,327,635 2.4594 -0.61%
2013-12-09 0 3.280 3.270 3.280 3.250 3.370 1,956,000 6,428,700 3.2867 2.466 2.459 2.466 2.444 2.534 2,601,460 2.4712 -0.61%
2013-12-06 0 3.300 3.290 3.300 3.240 3.320 830,000 2,720,640 3.2779 2.481 2.474 2.481 2.436 2.496 1,103,892 2.4646 -0.60%
2013-12-05 0 3.320 3.310 3.350 3.260 3.350 1,542,000 5,086,960 3.2989 2.496 2.489 2.519 2.451 2.519 2,050,844 2.4804 -0.30%
2013-12-04 0 3.330 3.310 3.330 3.290 3.330 1,108,000 3,671,820 3.3139 2.504 2.489 2.504 2.474 2.504 1,473,629 2.4917 -0.30%
2013-12-03 0 3.340 3.340 3.360 3.330 3.420 1,346,000 4,525,000 3.3618 2.511 2.511 2.526 2.504 2.571 1,790,166 2.5277 -2.62%
2013-12-02 0 3.430 3.420 3.430 3.400 3.480 954,000 3,277,330 3.4354 2.579 2.571 2.579 2.556 2.617 1,268,810 2.5830 -0.29%
2013-11-29 0 3.440 3.430 3.440 3.390 3.520 2,666,000 9,252,320 3.4705 2.586 2.579 2.586 2.549 2.647 3,545,753 2.6094 0.58%
2013-11-28 0 3.420 3.420 3.440 3.390 3.460 2,321,000 7,956,730 3.4281 2.571 2.571 2.586 2.549 2.602 3,086,907 2.5776 1.18%
2013-11-27 0 3.380 3.380 3.390 3.220 3.420 3,426,000 11,525,340 3.3641 2.541 2.541 2.549 2.421 2.571 4,556,545 2.5294 3.68%
2013-11-26 0 3.260 3.270 3.280 3.200 3.350 2,541,000 8,345,670 3.2844 2.451 2.459 2.466 2.406 2.519 3,379,504 2.4695 1.56%
2013-11-25 0 3.210 3.200 3.210 3.190 3.220 506,200 1,622,526 3.2053 2.414 2.406 2.414 2.399 2.421 673,241 2.4100 0.31%
2013-11-22 0 3.200 3.190 3.200 3.180 3.270 764,725 2,452,821 3.2075 2.406 2.399 2.406 2.391 2.459 1,017,077 2.4116 0.00%
2013-11-21 0 3.200 3.200 3.220 3.190 3.230 482,000 1,546,240 3.2080 2.406 2.406 2.421 2.399 2.429 641,055 2.4120 -1.23%
2013-11-20 0 3.240 3.200 3.240 3.190 3.250 1,056,000 3,390,020 3.2102 2.436 2.406 2.436 2.399 2.444 1,404,469 2.4137 -0.31%
2013-11-19 0 3.250 3.230 3.250 3.220 3.300 536,000 1,743,460 3.2527 2.444 2.429 2.444 2.421 2.481 712,875 2.4457 -0.61%
2013-11-18 0 3.270 3.240 3.270 3.220 3.300 3,460,000 11,320,140 3.2717 2.459 2.436 2.459 2.421 2.481 4,601,765 2.4600 1.55%
2013-11-15 0 3.220 3.190 3.220 3.160 3.220 252,000 806,200 3.1992 2.421 2.399 2.421 2.376 2.421 335,157 2.4054 0.00%
2013-11-14 0 3.220 3.200 3.220 3.160 3.220 726,015 2,331,187 3.2109 2.421 2.406 2.421 2.376 2.421 965,593 2.4143 -0.31%
2013-11-13 0 3.230 3.210 3.240 3.200 3.240 694,015 2,228,288 3.2107 2.429 2.414 2.436 2.406 2.436 923,033 2.4141 -0.62%
2013-11-12 0 3.250 3.240 3.250 3.200 3.270 1,208,000 3,903,480 3.2314 2.444 2.436 2.444 2.406 2.459 1,606,628 2.4296 0.93%
2013-11-11 0 3.220 3.210 3.220 3.180 3.260 1,126,000 3,607,660 3.2040 2.421 2.414 2.421 2.391 2.451 1,497,569 2.4090 0.94%
2013-11-08 0 3.190 3.170 3.190 3.150 3.200 658,000 2,094,120 3.1826 2.399 2.383 2.399 2.368 2.406 875,133 2.3929 -0.31%
2013-11-07 0 3.200 3.180 3.200 3.120 3.230 2,890,000 9,225,100 3.1921 2.406 2.391 2.406 2.346 2.429 3,843,671 2.4001 1.91%
2013-11-06 0 3.140 3.140 3.150 3.120 3.160 834,000 2,618,840 3.1401 2.361 2.361 2.368 2.346 2.376 1,109,212 2.3610 0.32%
2013-11-05 0 3.130 3.120 3.130 3.120 3.170 714,000 2,240,220 3.1376 2.353 2.346 2.353 2.346 2.383 949,613 2.3591 0.32%
2013-11-04 0 3.120 3.120 3.130 3.110 3.140 2,428,000 7,581,300 3.1224 2.346 2.346 2.353 2.338 2.361 3,229,216 2.3477 0.00%
2013-11-01 0 3.120 3.120 3.130 3.110 3.170 1,006,000 3,145,820 3.1271 2.346 2.346 2.353 2.338 2.383 1,337,970 2.3512 -1.27%
2013-10-31 0 3.160 3.160 3.170 3.050 3.180 3,698,000 11,532,250 3.1185 2.376 2.376 2.383 2.293 2.391 4,918,303 2.3448 2.93%
2013-10-30 0 3.070 3.060 3.070 3.050 3.080 1,136,000 3,482,400 3.0655 2.308 2.301 2.308 2.293 2.316 1,510,869 2.3049 1.66%
2013-10-29 0 3.020 3.020 3.030 3.020 3.120 2,524,000 7,665,080 3.0369 2.271 2.271 2.278 2.271 2.346 3,356,895 2.2834 -3.51%
2013-10-28 0 3.130 3.120 3.130 3.120 3.150 688,000 2,157,440 3.1358 2.353 2.346 2.353 2.346 2.368 915,033 2.3578 0.64%
2013-10-25 0 3.110 3.100 3.110 3.020 3.120 53,970,000 168,867,324 3.1289 2.338 2.331 2.338 2.271 2.346 71,779,556 2.3526 2.98%
2013-10-24 0 3.020 3.010 3.020 2.980 3.110 1,626,000 4,911,868 3.0208 2.271 2.263 2.271 2.241 2.338 2,162,564 2.2713 -0.98%
2013-10-23 0 3.050 3.060 3.080 3.040 3.150 6,330,000 19,803,909 3.1286 2.293 2.301 2.316 2.286 2.368 8,418,836 2.3523 -2.56%
2013-10-22 0 3.130 3.110 3.140 3.110 3.170 406,000 1,276,960 3.1452 2.353 2.338 2.361 2.338 2.383 539,976 2.3648 -0.95%
2013-10-21 0 3.160 3.150 3.170 3.150 3.200 482,000 1,528,540 3.1712 2.376 2.368 2.383 2.368 2.406 641,055 2.3844 -0.94%
2013-10-18 0 3.190 3.170 3.190 3.130 3.190 996,000 3,159,000 3.1717 2.399 2.383 2.399 2.353 2.399 1,324,670 2.3847 1.27%
2013-10-17 0 3.150 3.150 3.160 3.110 3.190 508,000 1,596,340 3.1424 2.368 2.368 2.376 2.338 2.399 675,635 2.3627 -0.32%
2013-10-16 0 3.160 3.150 3.160 3.080 3.160 838,000 2,609,870 3.1144 2.376 2.368 2.376 2.316 2.376 1,114,532 2.3417 0.32%
2013-10-15 0 3.150 3.130 3.150 3.130 3.200 556,000 1,757,720 3.1614 2.368 2.353 2.368 2.353 2.406 739,474 2.3770 0.00%
2013-10-11 0 3.150 3.150 3.180 3.110 3.180 1,507,000 4,762,680 3.1604 2.368 2.368 2.391 2.338 2.391 2,004,295 2.3762 0.64%
2013-10-10 0 3.130 3.090 3.130 3.070 3.140 1,134,000 3,503,270 3.0893 2.353 2.323 2.353 2.308 2.361 1,508,209 2.3228 1.29%
2013-10-09 0 3.090 3.090 3.100 3.090 3.130 504,000 1,569,500 3.1141 2.323 2.323 2.331 2.323 2.353 670,315 2.3414 -0.96%
2013-10-08 0 3.120 3.090 3.130 3.060 3.160 1,890,078 5,868,570 3.1049 2.346 2.323 2.353 2.301 2.376 2,513,785 2.3346 -0.64%
2013-10-07 0 3.140 3.130 3.140 3.100 3.190 692,000 2,166,500 3.1308 2.361 2.353 2.361 2.331 2.399 920,353 2.3540 1.62%
2013-10-04 0 3.090 3.090 3.110 3.050 3.130 1,380,000 4,247,240 3.0777 2.323 2.323 2.338 2.293 2.353 1,835,386 2.3141 0.65%
2013-10-03 0 3.070 3.060 3.070 3.060 3.130 1,056,000 3,274,500 3.1009 2.308 2.301 2.308 2.301 2.353 1,404,469 2.3315 -0.97%
2013-10-02 0 3.100 3.080 3.100 3.060 3.160 556,000 1,724,860 3.1023 2.331 2.316 2.331 2.301 2.376 739,474 2.3325 -1.59%
2013-09-30 0 3.150 3.110 3.190 3.080 3.190 1,562,000 4,907,501 3.1418 2.368 2.338 2.399 2.316 2.399 2,077,444 2.3623 -1.56%
2013-09-27 0 3.200 3.180 3.200 3.180 3.220 1,018,000 3,251,920 3.1944 2.406 2.391 2.406 2.391 2.421 1,353,930 2.4018 -0.62%
2013-09-26 0 3.220 3.200 3.220 3.200 3.240 790,000 2,542,220 3.2180 2.421 2.406 2.421 2.406 2.436 1,050,692 2.4196 -0.31%
2013-09-25 0 3.230 3.220 3.230 3.210 3.250 746,000 2,412,320 3.2337 2.429 2.421 2.429 2.414 2.444 992,172 2.4314 0.00%
2013-09-24 0 3.230 3.210 3.230 3.220 3.290 1,356,000 4,401,380 3.2459 2.429 2.414 2.429 2.421 2.474 1,803,466 2.4405 -2.42%
2013-09-23 0 3.310 3.280 3.310 3.190 3.310 2,624,000 8,556,010 3.2607 2.489 2.466 2.489 2.399 2.489 3,489,894 2.4517 2.48%
2013-09-19 0 3.230 3.200 3.240 3.180 3.270 2,498,100 8,031,707 3.2151 2.429 2.406 2.436 2.391 2.459 3,322,448 2.4174 2.54%
2013-09-18 0 3.150 3.150 3.170 3.130 3.200 3,044,000 9,606,080 3.1557 2.368 2.368 2.383 2.353 2.406 4,048,489 2.3728 -0.63%
2013-09-17 0 3.170 3.160 3.200 3.120 3.200 2,554,000 8,082,397 3.1646 2.383 2.376 2.406 2.346 2.406 3,396,794 2.3794 -0.94%
2013-09-16 0 3.200 3.170 3.200 3.100 3.200 1,784,000 5,640,926 3.1620 2.406 2.383 2.406 2.331 2.406 2,372,702 2.3774 3.23%
2013-09-13 0 3.100 3.100 3.120 3.070 3.120 1,424,000 4,423,626 3.1065 2.331 2.331 2.346 2.308 2.346 1,893,906 2.3357 0.65%
2013-09-12 0 3.080 3.080 3.100 3.040 3.110 2,556,000 7,896,390 3.0894 2.316 2.316 2.331 2.286 2.338 3,399,454 2.3228 1.65%
2013-09-11 0 3.030 3.030 3.040 2.990 3.040 1,451,000 4,382,580 3.0204 2.278 2.278 2.286 2.248 2.286 1,929,815 2.2710 0.66%
2013-09-10 0 3.010 3.000 3.020 3.000 3.040 1,112,000 3,342,748 3.0061 2.263 2.256 2.271 2.256 2.286 1,478,949 2.2602 0.67%
2013-09-09 0 2.990 2.990 3.010 2.970 3.050 1,518,937 4,563,453 3.0044 2.248 2.248 2.263 2.233 2.293 2,020,171 2.2589 0.00%
2013-09-06 0 2.990 2.990 3.020 2.980 3.020 1,398,000 4,186,460 2.9946 2.248 2.248 2.271 2.241 2.271 1,859,326 2.2516 -0.66%
2013-09-05 0 3.010 3.000 3.010 2.970 3.060 1,277,000 3,826,340 2.9964 2.263 2.256 2.263 2.233 2.301 1,698,397 2.2529 0.33%
2013-09-04 0 3.000 2.990 3.010 2.950 3.030 1,527,999 4,578,436 2.9964 2.256 2.248 2.263 2.218 2.278 2,032,223 2.2529 0.00%
2013-09-03 0 3.000 2.990 3.000 2.980 3.050 1,730,000 5,197,280 3.0042 2.256 2.248 2.256 2.241 2.293 2,300,883 2.2588 0.33%
2013-09-02 0 2.990 2.980 2.990 2.940 3.070 1,641,000 4,918,554 2.9973 2.248 2.241 2.248 2.211 2.308 2,182,513 2.2536 1.70%
2013-08-30 0 2.940 2.940 2.950 2.910 2.960 1,174,000 3,454,520 2.9425 2.211 2.211 2.218 2.188 2.226 1,561,408 2.2124 -1.34%
2013-08-29 0 2.980 2.950 2.980 2.910 2.980 1,944,000 5,687,488 2.9257 2.241 2.218 2.241 2.188 2.241 2,585,500 2.1998 2.41%
2013-08-28 0 2.910 2.910 2.940 2.880 2.930 7,608,000 22,170,260 2.9141 2.188 2.188 2.211 2.165 2.203 10,118,563 2.1910 -1.36%
2013-08-27 0 2.950 2.930 2.950 2.920 2.970 1,424,000 4,190,800 2.9430 2.218 2.203 2.218 2.196 2.233 1,893,906 2.2128 -1.01%
2013-08-26 0 2.980 2.980 2.990 2.940 3.060 3,728,000 11,146,420 2.9899 2.241 2.241 2.248 2.211 2.301 4,958,202 2.2481 -2.61%
2013-08-23 0 3.060 3.060 3.090 3.020 3.140 818,000 2,528,320 3.0909 2.301 2.301 2.323 2.271 2.361 1,087,932 2.3240 -0.33%
2013-08-22 0 3.070 3.070 3.110 3.050 3.120 1,150,000 3,547,120 3.0845 2.308 2.308 2.338 2.293 2.346 1,529,488 2.3192 -0.32%
2013-08-21 0 3.080 3.080 3.100 3.070 3.110 496,000 1,532,380 3.0895 2.316 2.316 2.331 2.308 2.338 659,675 2.3229 -0.96%
2013-08-20 0 3.110 3.090 3.110 3.080 3.230 1,130,000 3,561,340 3.1516 2.338 2.323 2.338 2.316 2.429 1,502,889 2.3697 -4.60%
2013-08-19 0 3.260 3.240 3.260 3.240 3.290 1,036,000 3,382,840 3.2653 2.451 2.436 2.451 2.436 2.474 1,377,870 2.4551 -0.91%
2013-08-16 0 3.290 3.270 3.290 3.230 3.290 996,888 3,258,232 3.2684 2.474 2.459 2.474 2.429 2.474 1,325,851 2.4575 0.92%
2013-08-15 0 3.260 3.250 3.260 3.140 3.270 1,290,000 4,167,000 3.2302 2.451 2.444 2.451 2.361 2.459 1,715,687 2.4288 2.19%
2013-08-13 0 3.190 3.180 3.190 3.170 3.200 670,000 2,131,460 3.1813 2.399 2.391 2.399 2.383 2.406 891,093 2.3920 0.31%
2013-08-12 0 3.180 3.140 3.180 3.130 3.180 868,000 2,742,460 3.1595 2.391 2.361 2.391 2.353 2.391 1,154,431 2.3756 1.60%
2013-08-09 0 3.130 3.120 3.160 3.110 3.160 800,000 2,506,620 3.1333 2.353 2.346 2.376 2.338 2.376 1,063,992 2.3559 0.32%
2013-08-08 0 3.120 3.110 3.120 3.110 3.160 324,000 1,014,680 3.1317 2.346 2.338 2.346 2.338 2.376 430,917 2.3547 0.00%
2013-08-07 0 3.120 3.120 3.130 3.120 3.200 1,428,000 4,477,690 3.1356 2.346 2.346 2.353 2.346 2.406 1,899,226 2.3576 -1.58%
2013-08-06 0 3.170 3.170 3.180 3.140 3.190 1,494,000 4,730,660 3.1664 2.383 2.383 2.391 2.361 2.399 1,987,005 2.3808 0.63%
2013-08-05 0 3.150 3.140 3.150 3.100 3.160 1,896,000 5,969,940 3.1487 2.368 2.361 2.368 2.331 2.376 2,521,661 2.3675 0.00%
2013-08-02 0 3.150 3.140 3.150 3.120 3.170 1,330,000 4,178,990 3.1421 2.368 2.361 2.368 2.346 2.383 1,768,887 2.3625 0.32%
2013-08-01 0 3.140 3.130 3.150 3.130 3.180 1,174,000 3,688,380 3.1417 2.361 2.353 2.368 2.353 2.391 1,561,408 2.3622 0.32%
2013-07-31 0 3.130 3.110 3.130 3.090 3.130 2,128,000 6,617,920 3.1099 2.353 2.338 2.353 2.323 2.353 2,830,219 2.3383 0.97%
2013-07-30 0 3.100 3.090 3.100 3.060 3.100 660,000 2,039,310 3.0899 2.331 2.323 2.331 2.301 2.331 877,793 2.3232 0.65%
2013-07-29 0 3.080 3.080 3.090 3.080 3.130 608,000 1,882,920 3.0969 2.316 2.316 2.323 2.316 2.353 808,634 2.3285 -0.65%
2013-07-26 0 3.100 3.080 3.100 3.070 3.170 886,000 2,738,064 3.0904 2.331 2.316 2.331 2.308 2.383 1,178,371 2.3236 0.00%
2013-07-25 0 3.100 3.090 3.100 3.050 3.130 954,000 2,957,576 3.1002 2.331 2.323 2.331 2.293 2.353 1,268,810 2.3310 0.98%
2013-07-24 0 3.070 3.060 3.070 3.050 3.100 326,000 1,003,300 3.0776 2.308 2.301 2.308 2.293 2.331 433,577 2.3140 0.00%
2013-07-23 0 3.070 3.070 3.090 3.030 3.150 2,634,000 8,105,942 3.0774 2.308 2.308 2.323 2.278 2.368 3,503,193 2.3139 1.32%
2013-07-22 0 3.030 3.000 3.030 3.000 3.060 412,000 1,246,440 3.0253 2.278 2.256 2.278 2.256 2.301 547,956 2.2747 -0.33%
2013-07-19 0 3.040 3.040 3.050 3.040 3.100 798,000 2,436,260 3.0530 2.286 2.286 2.293 2.286 2.331 1,061,332 2.2955 -0.33%
2013-07-18 0 3.050 3.050 3.070 3.040 3.100 1,724,000 5,292,040 3.0696 2.293 2.293 2.308 2.286 2.331 2,292,903 2.3080 -0.65%
2013-07-17 0 3.070 3.070 3.090 3.030 3.090 448,000 1,369,300 3.0565 2.308 2.308 2.323 2.278 2.323 595,835 2.2981 -0.65%
2013-07-16 0 3.090 3.070 3.090 3.050 3.100 994,000 3,064,940 3.0834 2.323 2.308 2.323 2.293 2.331 1,322,010 2.3184 0.00%
2013-07-15 0 3.090 3.080 3.090 3.050 3.130 1,394,000 4,307,620 3.0901 2.323 2.316 2.323 2.293 2.353 1,854,006 2.3234 0.32%
2013-07-12 0 3.080 3.070 3.090 3.020 3.110 1,380,000 4,244,350 3.0756 2.316 2.308 2.323 2.271 2.338 1,835,386 2.3125 0.65%
2013-07-11 0 3.060 3.050 3.060 3.010 3.080 1,116,000 3,405,660 3.0517 2.301 2.293 2.301 2.263 2.316 1,484,269 2.2945 -0.33%
2013-07-10 0 3.070 3.060 3.070 2.960 3.100 13,410,000 40,294,924 3.0048 2.308 2.301 2.308 2.226 2.331 17,835,165 2.2593 5.50%
2013-07-09 0 2.910 2.910 2.920 2.780 2.940 5,376,000 15,450,416 2.8740 2.188 2.188 2.196 2.090 2.211 7,150,026 2.1609 5.05%
2013-07-08 0 2.770 2.760 2.770 2.690 2.800 6,296,000 17,258,756 2.7412 2.083 2.075 2.083 2.023 2.105 8,373,617 2.0611 1.84%
2013-07-05 0 2.720 2.710 2.720 2.700 2.770 3,476,001 9,448,102 2.7181 2.045 2.038 2.045 2.030 2.083 4,623,046 2.0437 0.00%
2013-07-04 0 2.720 2.700 2.720 2.680 2.840 9,566,000 26,071,616 2.7254 2.045 2.030 2.045 2.015 2.135 12,722,684 2.0492 -2.51%
2013-07-03 0 2.790 2.810 2.820 2.740 2.900 7,650,000 21,365,494 2.7929 2.098 2.113 2.120 2.060 2.180 10,174,423 2.0999 -3.79%
2013-07-02 0 2.900 2.890 2.920 2.890 2.980 5,640,000 16,476,554 2.9214 2.180 2.173 2.196 2.173 2.241 7,501,143 2.1965 0.00%
2013-06-28 0 2.900 2.890 2.900 2.880 2.970 2,508,000 7,329,154 2.9223 2.180 2.173 2.180 2.165 2.233 3,335,615 2.1972 0.69%
2013-06-27 0 2.880 2.860 2.900 2.870 2.950 2,284,000 6,624,340 2.9003 2.165 2.150 2.180 2.158 2.218 3,037,697 2.1807 0.00%
2013-06-26 0 2.880 2.880 2.920 2.870 2.940 1,976,000 5,714,720 2.8921 2.165 2.165 2.196 2.158 2.211 2,628,060 2.1745 1.77%
2013-06-25 0 2.830 2.830 2.840 2.770 2.870 2,649,000 7,466,090 2.8185 2.128 2.128 2.135 2.083 2.158 3,523,143 2.1192 -0.35%
2013-06-24 0 2.840 2.820 2.850 2.800 2.900 2,176,000 6,184,820 2.8423 2.135 2.120 2.143 2.105 2.180 2,894,058 2.1371 -1.05%
2013-06-21 0 2.870 2.840 2.880 2.810 2.900 2,202,000 6,290,120 2.8565 2.158 2.135 2.165 2.113 2.180 2,928,638 2.1478 0.70%
2013-06-20 0 2.850 2.840 2.850 2.820 2.900 1,918,000 5,467,760 2.8508 2.143 2.135 2.143 2.120 2.180 2,550,921 2.1434 -2.06%
2013-06-19 0 2.910 2.880 2.910 2.870 3.040 2,273,922 6,625,292 2.9136 2.188 2.165 2.188 2.158 2.286 3,024,293 2.1907 -1.02%
2013-06-18 0 2.940 2.930 2.940 2.930 3.000 912,000 2,693,400 2.9533 2.211 2.203 2.211 2.203 2.256 1,212,951 2.2205 -0.68%
2013-06-17 0 2.960 2.950 2.970 2.830 2.990 2,088,000 6,069,780 2.9070 2.226 2.218 2.233 2.128 2.248 2,777,019 2.1857 4.96%
2013-06-14 0 2.820 2.810 2.830 2.800 2.940 5,038,000 14,448,080 2.8678 2.120 2.113 2.128 2.105 2.211 6,700,489 2.1563 -3.42%
2013-06-13 0 2.920 2.920 2.930 2.880 3.110 5,436,678 15,906,227 2.9257 2.196 2.196 2.203 2.165 2.338 7,230,727 2.1998 -3.31%
2013-06-11 0 3.020 3.010 3.020 3.000 3.240 3,870,000 11,921,420 3.0805 2.271 2.263 2.271 2.256 2.436 5,147,061 2.3162 -4.73%
2013-06-10 0 3.170 3.170 3.180 3.170 3.240 1,352,000 4,307,720 3.1862 2.383 2.383 2.391 2.383 2.436 1,798,146 2.3956 -0.31%
2013-06-07 0 3.180 3.170 3.180 3.160 3.220 1,432,000 4,549,640 3.1771 2.391 2.383 2.391 2.376 2.421 1,904,546 2.3888 0.00%
2013-06-06 0 3.180 3.160 3.190 3.150 3.220 2,082,000 6,613,400 3.1765 2.391 2.376 2.399 2.368 2.421 2,769,039 2.3883 0.00%
2013-06-05 0 3.180 3.180 3.190 3.160 3.280 3,116,000 9,969,420 3.1994 2.391 2.391 2.399 2.376 2.466 4,144,249 2.4056 -3.34%
2013-06-04 0 3.290 3.280 3.290 3.240 3.360 3,246,100 10,620,081 3.2716 2.474 2.466 2.474 2.436 2.526 4,317,280 2.4599 -0.90%
2013-06-03 0 3.320 3.320 3.330 3.320 3.370 1,096,333 3,660,963 3.3393 2.496 2.496 2.504 2.496 2.534 1,458,112 2.5108 -0.60%
2013-05-31 0 3.340 3.330 3.360 3.330 3.410 1,604,120 5,382,950 3.3557 2.511 2.504 2.526 2.504 2.564 2,133,463 2.5231 -0.60%
2013-05-30 0 3.360 3.350 3.370 3.360 3.420 1,370,000 4,635,400 3.3835 2.526 2.519 2.534 2.526 2.571 1,822,086 2.5440 -0.30%
2013-05-29 0 3.370 3.360 3.370 3.370 3.430 1,066,000 3,619,600 3.3955 2.534 2.526 2.534 2.534 2.579 1,417,769 2.5530 -0.88%
2013-05-28 0 3.400 3.390 3.420 3.380 3.460 1,232,000 4,202,180 3.4109 2.556 2.549 2.571 2.541 2.602 1,638,548 2.5646 -0.87%
2013-05-27 0 3.430 3.430 3.440 3.390 3.450 1,026,000 3,503,960 3.4152 2.579 2.579 2.586 2.549 2.594 1,364,570 2.5678 1.18%
2013-05-24 0 3.390 3.370 3.390 3.360 3.400 854,000 2,884,620 3.3778 2.549 2.534 2.549 2.526 2.556 1,135,811 2.5397 0.89%
2013-05-23 0 3.360 3.350 3.360 3.350 3.440 3,707,172 12,574,404 3.3919 2.526 2.519 2.526 2.519 2.586 4,930,501 2.5503 -0.30%
2013-05-22 0 3.470 3.460 3.480 3.460 3.490 2,912,000 10,120,960 3.4756 2.534 2.527 2.541 2.527 2.548 3,987,854 2.5379 -0.57%
2013-05-21 0 3.490 3.490 3.500 3.490 3.500 1,732,000 6,060,380 3.4991 2.548 2.548 2.556 2.548 2.556 2,371,897 2.5551 -0.29%
2013-05-20 0 3.500 3.490 3.500 3.480 3.540 2,836,000 9,914,460 3.4959 2.556 2.548 2.556 2.541 2.585 3,883,776 2.5528 0.86%
2013-05-16 0 3.470 3.470 3.480 3.470 3.520 3,452,000 12,067,890 3.4959 2.534 2.534 2.541 2.534 2.570 4,727,360 2.5528 -1.14%
2013-05-15 0 3.510 3.500 3.510 3.500 3.530 2,444,000 8,581,000 3.5110 2.563 2.556 2.563 2.556 2.578 3,346,949 2.5638 0.57%
2013-05-14 0 3.490 3.490 3.500 3.480 3.550 1,054,000 3,695,760 3.5064 2.548 2.548 2.556 2.541 2.592 1,443,406 2.5604 -0.57%
2013-05-13 0 3.510 3.490 3.510 3.480 3.560 1,644,000 5,769,000 3.5091 2.563 2.548 2.563 2.541 2.600 2,251,385 2.5624 -0.57%
2013-05-10 0 3.530 3.510 3.520 3.480 3.540 1,666,000 5,843,390 3.5074 2.578 2.563 2.570 2.541 2.585 2,281,513 2.5612 1.15%
2013-05-09 0 3.490 3.480 3.490 3.460 3.520 2,186,000 7,622,050 3.4868 2.548 2.541 2.548 2.527 2.570 2,993,630 2.5461 0.00%
2013-05-08 0 3.490 3.470 3.490 3.450 3.520 1,500,000 5,231,700 3.4878 2.548 2.534 2.548 2.519 2.570 2,054,183 2.5469 1.16%
2013-05-07 0 3.450 3.440 3.450 3.410 3.550 3,430,000 11,872,090 3.4613 2.519 2.512 2.519 2.490 2.592 4,697,232 2.5275 -2.27%
2013-05-06 0 3.530 3.520 3.540 3.510 3.570 854,000 3,016,546 3.5323 2.578 2.570 2.585 2.563 2.607 1,169,515 2.5793 0.28%
2013-05-03 0 3.520 3.520 3.530 3.480 3.550 706,000 2,496,200 3.5357 2.570 2.570 2.578 2.541 2.592 966,836 2.5818 0.28%
2013-05-02 0 3.510 3.510 3.520 3.500 3.560 1,266,000 4,454,200 3.5183 2.563 2.563 2.570 2.556 2.600 1,733,731 2.5691 -1.96%
2013-04-30 0 3.580 3.530 3.580 3.460 3.590 2,305,168 8,108,796 3.5177 2.614 2.578 2.614 2.527 2.621 3,156,825 2.5687 2.87%
2013-04-29 0 3.480 3.480 3.490 3.460 3.530 964,000 3,369,480 3.4953 2.541 2.541 2.548 2.527 2.578 1,320,155 2.5523 -1.42%
2013-04-26 0 3.530 3.530 3.540 3.470 3.550 902,000 3,174,880 3.5198 2.578 2.578 2.585 2.534 2.592 1,235,249 2.5702 1.15%
2013-04-25 0 3.490 3.480 3.490 3.420 3.620 2,198,000 7,813,030 3.5546 2.548 2.541 2.548 2.497 2.643 3,010,063 2.5956 -2.24%
2013-04-24 0 3.570 3.570 3.580 3.440 3.580 4,322,000 15,300,960 3.5402 2.607 2.607 2.614 2.512 2.614 5,918,787 2.5852 4.39%
2013-04-23 0 3.420 3.410 3.440 3.400 3.430 804,300 2,743,852 3.4115 2.497 2.490 2.512 2.483 2.505 1,101,453 2.4911 -0.58%
2013-04-22 0 3.440 3.430 3.460 3.380 3.470 1,546,300 5,286,283 3.4187 2.512 2.505 2.527 2.468 2.534 2,117,589 2.4964 -0.29%
2013-04-19 0 3.450 3.440 3.450 3.430 3.460 804,000 2,771,220 3.4468 2.519 2.512 2.519 2.505 2.527 1,101,042 2.5169 1.17%
2013-04-18 0 3.410 3.400 3.430 3.400 3.460 934,000 3,198,840 3.4249 2.490 2.483 2.505 2.483 2.527 1,279,071 2.5009 0.00%
2013-04-17 0 3.410 3.410 3.420 3.410 3.470 1,102,000 3,799,580 3.4479 2.490 2.490 2.497 2.490 2.534 1,509,140 2.5177 -0.87%
2013-04-16 0 3.440 3.440 3.450 3.380 3.450 1,416,000 4,854,120 3.4281 2.512 2.512 2.519 2.468 2.519 1,939,149 2.5032 -0.29%
2013-04-15 0 3.450 3.440 3.450 3.410 3.490 1,332,000 4,601,960 3.4549 2.519 2.512 2.519 2.490 2.548 1,824,115 2.5228 0.58%
2013-04-12 0 3.430 3.410 3.430 3.410 3.490 1,304,000 4,487,840 3.4416 2.505 2.490 2.505 2.490 2.548 1,785,770 2.5131 0.88%
2013-04-11 0 3.400 3.400 3.430 3.400 3.500 1,236,000 4,260,900 3.4473 2.483 2.483 2.505 2.483 2.556 1,692,647 2.5173 -2.30%
2013-04-10 0 3.480 3.470 3.480 3.440 3.480 2,668,000 9,261,060 3.4712 2.541 2.534 2.541 2.512 2.541 3,653,707 2.5347 0.87%
2013-04-09 0 3.450 3.440 3.450 3.400 3.460 3,556,000 12,223,020 3.4373 2.519 2.512 2.519 2.483 2.527 4,869,784 2.5100 1.77%
2013-04-08 0 3.390 3.390 3.400 3.320 3.400 2,562,000 8,648,020 3.3755 2.475 2.475 2.483 2.424 2.483 3,508,545 2.4648 0.59%
2013-04-05 0 3.370 3.340 3.370 3.300 3.400 4,014,000 13,346,880 3.3251 2.461 2.439 2.461 2.410 2.483 5,496,994 2.4280 -0.88%
2013-04-03 0 3.400 3.380 3.400 3.350 3.400 2,578,000 8,731,278 3.3868 2.483 2.468 2.483 2.446 2.483 3,530,456 2.4731 -0.29%
2013-04-02 0 3.410 3.400 3.420 3.340 3.440 3,370,000 11,454,040 3.3988 2.490 2.483 2.497 2.439 2.512 4,615,065 2.4819 -0.58%
2013-03-28 0 3.430 3.420 3.460 3.340 3.460 3,248,000 11,065,250 3.4068 2.505 2.497 2.527 2.439 2.527 4,447,991 2.4877 1.18%
2013-03-27 0 3.390 3.360 3.390 3.300 3.390 2,375,000 7,961,620 3.3523 2.475 2.454 2.475 2.410 2.475 3,252,457 2.4479 2.73%
2013-03-26 0 3.300 3.300 3.320 3.250 3.310 2,800,000 9,167,200 3.2740 2.410 2.410 2.424 2.373 2.417 3,834,475 2.3907 0.30%
2013-03-25 0 3.290 3.290 3.300 3.290 3.400 1,590,000 5,264,060 3.3107 2.402 2.402 2.410 2.402 2.483 2,177,434 2.4176 -0.60%
2013-03-22 0 3.310 3.300 3.310 3.300 3.350 2,476,000 8,194,200 3.3095 2.417 2.410 2.417 2.410 2.446 3,390,772 2.4166 -2.36%
2013-03-21 0 3.390 3.380 3.390 3.370 3.450 1,186,000 4,019,300 3.3890 2.475 2.468 2.475 2.461 2.519 1,624,174 2.4747 -0.88%
2013-03-20 0 3.420 3.420 3.430 3.320 3.440 2,220,000 7,503,260 3.3798 2.497 2.497 2.505 2.424 2.512 3,040,191 2.4680 1.79%
2013-03-19 0 3.360 3.350 3.360 3.320 3.380 3,970,000 13,229,804 3.3324 2.454 2.446 2.454 2.424 2.468 5,436,738 2.4334 -0.59%
2013-03-18 0 3.380 3.370 3.380 3.340 3.480 3,856,000 12,979,520 3.3661 2.468 2.461 2.468 2.439 2.541 5,280,620 2.4580 -3.98%
2013-03-15 0 3.520 3.540 3.570 3.390 3.540 4,282,000 14,724,730 3.4388 2.570 2.585 2.607 2.475 2.585 5,864,008 2.5110 2.92%
2013-03-14 0 3.420 3.390 3.440 3.360 3.450 2,412,000 8,182,420 3.3924 2.497 2.475 2.512 2.454 2.519 3,303,127 2.4772 0.88%
2013-03-13 0 3.390 3.380 3.410 3.370 3.430 1,816,000 6,169,100 3.3971 2.475 2.468 2.490 2.461 2.505 2,486,931 2.4806 -1.17%
2013-03-12 0 3.430 3.410 3.450 3.410 3.480 1,482,000 5,114,520 3.4511 2.505 2.490 2.519 2.490 2.541 2,029,533 2.5200 0.59%
2013-03-11 0 3.410 3.410 3.420 3.410 3.520 1,204,000 4,163,360 3.4579 2.490 2.490 2.497 2.490 2.570 1,648,824 2.5250 -2.85%
2013-03-08 0 3.510 3.490 3.510 3.430 3.510 2,536,683 8,833,547 3.4823 2.563 2.548 2.563 2.505 2.563 3,473,874 2.5429 2.93%
2013-03-07 0 3.410 3.410 3.430 3.400 3.470 1,429,000 4,915,580 3.4399 2.490 2.490 2.505 2.483 2.534 1,956,952 2.5119 -0.87%
2013-03-06 0 3.440 3.410 3.440 3.330 3.440 2,906,000 9,853,090 3.3906 2.512 2.490 2.512 2.432 2.512 3,979,638 2.4759 4.88%
2013-03-05 0 3.280 3.280 3.300 3.260 3.390 5,405,000 17,851,910 3.3029 2.395 2.395 2.410 2.381 2.475 7,401,907 2.4118 -2.09%
2013-03-04 0 3.350 3.340 3.370 3.330 3.430 6,581,553 22,237,622 3.3788 2.446 2.439 2.461 2.432 2.505 9,013,144 2.4672 -1.47%
2013-03-01 0 3.400 3.410 3.430 3.390 3.500 3,668,000 12,549,000 3.4212 2.483 2.490 2.505 2.475 2.556 5,023,163 2.4982 -2.86%
2013-02-28 0 3.500 3.470 3.510 3.440 3.510 4,428,000 15,391,130 3.4759 2.556 2.534 2.563 2.512 2.563 6,063,949 2.5381 1.74%
2013-02-27 0 3.440 3.430 3.450 3.410 3.470 2,328,000 8,029,086 3.4489 2.512 2.505 2.519 2.490 2.534 3,188,092 2.5185 0.58%
2013-02-26 0 3.420 3.410 3.420 3.380 3.520 3,790,000 13,011,990 3.4332 2.497 2.490 2.497 2.468 2.570 5,190,236 2.5070 -1.72%
2013-02-25 0 3.480 3.480 3.490 3.340 3.520 8,002,000 27,456,690 3.4312 2.541 2.541 2.548 2.439 2.570 10,958,383 2.5055 -4.40%
2013-02-22 0 3.640 3.630 3.640 3.590 3.670 1,352,000 4,916,464 3.6364 2.658 2.651 2.658 2.621 2.680 1,851,504 2.6554 1.11%
2013-02-21 0 3.600 3.590 3.610 3.570 3.650 3,973,000 14,276,300 3.5933 2.629 2.621 2.636 2.607 2.665 5,440,847 2.6239 -1.64%
2013-02-20 0 3.660 3.660 3.680 3.650 3.720 2,400,000 8,839,696 3.6832 2.673 2.673 2.687 2.665 2.716 3,286,693 2.6895 0.27%
2013-02-19 0 3.650 3.650 3.660 3.620 3.740 8,630,000 31,917,180 3.6984 2.665 2.665 2.673 2.643 2.731 11,818,401 2.7006 -1.88%
2013-02-18 0 3.720 3.710 3.720 3.700 3.780 4,073,000 15,160,800 3.7223 2.716 2.709 2.716 2.702 2.760 5,577,792 2.7181 0.00%
2013-02-15 0 3.720 3.720 3.730 3.710 3.740 5,372,000 20,007,080 3.7243 2.716 2.716 2.724 2.709 2.731 7,356,715 2.7196 -0.27%
2013-02-14 0 3.730 3.730 3.760 3.710 3.820 7,288,238 27,498,404 3.7730 2.724 2.724 2.746 2.709 2.789 9,980,918 2.7551 0.54%
2013-02-08 0 3.710 3.710 3.720 3.630 3.720 2,260,000 8,349,832 3.6946 2.709 2.709 2.716 2.651 2.716 3,094,969 2.6979 2.20%
2013-02-07 0 3.630 3.620 3.660 3.620 3.700 5,220,000 19,061,698 3.6517 2.651 2.643 2.673 2.643 2.702 7,148,558 2.6665 -1.36%
2013-02-06 0 3.680 3.670 3.680 3.660 3.800 6,768,000 25,034,014 3.6989 2.687 2.680 2.687 2.673 2.775 9,268,475 2.7010 -2.65%
2013-02-05 0 3.780 3.760 3.770 3.700 3.830 5,832,520 22,002,481 3.7724 2.760 2.746 2.753 2.702 2.797 7,987,377 2.7547 -2.33%
2013-02-04 0 3.870 3.850 3.870 3.810 3.910 4,724,000 18,263,090 3.8660 2.826 2.811 2.826 2.782 2.855 6,469,308 2.8230 0.26%
2013-02-01 0 3.860 3.850 3.860 3.850 3.960 5,022,000 19,468,488 3.8766 2.819 2.811 2.819 2.811 2.892 6,877,406 2.8308 -2.28%
2013-01-31 0 3.950 3.960 3.980 3.860 3.980 3,813,000 14,970,090 3.9261 2.884 2.892 2.906 2.819 2.906 5,221,734 2.8669 2.33%
2013-01-30 0 3.860 3.850 3.860 3.840 3.910 2,990,000 11,582,580 3.8738 2.819 2.811 2.819 2.804 2.855 4,094,672 2.8287 0.78%
2013-01-29 0 3.830 3.830 3.840 3.750 3.890 3,858,000 14,690,164 3.8077 2.797 2.797 2.804 2.738 2.841 5,283,359 2.7805 -1.03%
2013-01-28 0 3.870 3.860 3.890 3.850 3.980 3,235,000 12,559,806 3.8825 2.826 2.819 2.841 2.811 2.906 4,430,189 2.8350 -1.02%
2013-01-25 0 3.910 3.910 3.930 3.900 4.020 3,126,000 12,295,620 3.9333 2.855 2.855 2.870 2.848 2.935 4,280,918 2.8722 -1.76%
2013-01-24 0 3.980 3.960 3.990 3.950 4.040 2,456,000 9,830,900 4.0028 2.906 2.892 2.914 2.884 2.950 3,363,383 2.9229 -0.25%
2013-01-23 0 3.990 3.990 4.000 3.940 4.100 6,358,000 25,362,770 3.9891 2.914 2.914 2.921 2.877 2.994 8,706,998 2.9129 -2.44%
2013-01-22 0 4.090 4.090 4.100 4.080 4.200 3,102,000 12,767,100 4.1158 2.987 2.987 2.994 2.979 3.067 4,248,051 3.0054 -2.15%
2013-01-21 0 4.180 4.170 4.190 4.160 4.290 3,685,000 15,542,600 4.2178 3.052 3.045 3.060 3.038 3.133 5,046,444 3.0799 -0.24%
2013-01-18 0 4.190 4.190 4.200 4.150 4.250 4,814,000 20,197,950 4.1957 3.060 3.060 3.067 3.030 3.103 6,592,559 3.0637 0.96%
2013-01-17 0 4.150 4.140 4.160 4.020 4.260 14,050,000 58,644,390 4.1740 3.030 3.023 3.038 2.935 3.111 19,240,850 3.0479 4.27%
2013-01-16 0 3.980 3.980 3.990 3.900 4.030 3,062,000 12,177,240 3.9769 2.906 2.906 2.914 2.848 2.943 4,193,273 2.9040 1.27%
2013-01-15 0 3.930 3.910 3.930 3.900 4.010 3,096,000 12,189,560 3.9372 2.870 2.855 2.870 2.848 2.928 4,239,834 2.8750 -1.26%
2013-01-14 0 3.980 3.980 4.000 3.970 4.030 2,827,000 11,321,100 4.0046 2.906 2.906 2.921 2.899 2.943 3,871,451 2.9243 1.02%
2013-01-11 0 3.940 3.940 3.960 3.890 4.070 4,032,000 16,002,620 3.9689 2.877 2.877 2.892 2.841 2.972 5,521,645 2.8982 -1.99%
2013-01-10 0 4.020 4.020 4.030 4.010 4.120 3,808,184 15,432,003 4.0523 2.935 2.935 2.943 2.928 3.008 5,215,139 2.9591 -1.23%
2013-01-09 0 4.070 4.060 4.070 3.930 4.070 2,650,000 10,629,040 4.0110 2.972 2.965 2.972 2.870 2.972 3,629,057 2.9289 0.99%
2013-01-08 0 4.030 4.030 4.040 4.030 4.120 3,332,000 13,532,640 4.0614 2.943 2.943 2.950 2.943 3.008 4,563,026 2.9657 -2.89%
2013-01-07 0 4.150 4.150 4.160 3.900 4.160 6,791,000 27,682,766 4.0764 3.030 3.030 3.038 2.848 3.038 9,299,972 2.9767 5.60%
2013-01-04 0 3.930 3.920 3.930 3.820 3.950 3,442,000 13,420,136 3.8989 2.870 2.862 2.870 2.789 2.884 4,713,666 2.8471 -0.25%
2013-01-03 0 3.940 3.940 3.950 3.790 3.960 5,584,000 21,664,120 3.8797 2.877 2.877 2.884 2.768 2.892 7,647,040 2.8330 2.60%
2013-01-02 0 3.840 3.840 3.850 3.710 3.870 3,376,000 12,785,808 3.7873 2.804 2.804 2.811 2.709 2.826 4,623,282 2.7655 3.78%
2012-12-31 0 3.700 3.680 3.700 3.650 3.700 2,188,000 8,020,420 3.6656 2.702 2.687 2.702 2.665 2.702 2,996,369 2.6767 -0.27%
2012-12-28 0 3.710 3.700 3.720 3.680 3.720 936,000 3,474,760 3.7124 2.709 2.702 2.716 2.687 2.716 1,281,810 2.7108 0.54%
2012-12-27 0 3.690 3.690 3.700 3.640 3.700 690,000 2,540,900 3.6825 2.695 2.695 2.702 2.658 2.702 944,924 2.6890 1.37%
2012-12-24 0 3.640 3.630 3.640 3.630 3.680 954,000 3,476,860 3.6445 2.658 2.651 2.658 2.651 2.687 1,306,461 2.6613 -1.62%
2012-12-21 0 3.700 3.670 3.700 3.640 3.700 1,660,000 6,092,710 3.6703 2.702 2.680 2.702 2.658 2.702 2,273,296 2.6801 1.37%
2012-12-20 0 3.650 3.650 3.670 3.630 3.700 2,596,000 9,493,840 3.6571 2.665 2.665 2.680 2.651 2.702 3,555,106 2.6705 -1.08%
2012-12-19 0 3.690 3.680 3.690 3.650 3.700 2,606,000 9,600,250 3.6839 2.695 2.687 2.695 2.665 2.702 3,568,801 2.6900 1.37%
2012-12-18 0 3.640 3.630 3.660 3.630 3.750 1,742,000 6,443,282 3.6988 2.658 2.651 2.673 2.651 2.738 2,385,591 2.7009 -2.15%
2012-12-17 0 3.720 3.720 3.730 3.710 3.760 2,804,020 10,477,023 3.7364 2.716 2.716 2.724 2.709 2.746 3,839,981 2.7284 0.27%
2012-12-14 0 3.710 3.710 3.720 3.620 3.720 3,756,000 13,853,100 3.6883 2.709 2.709 2.716 2.643 2.716 5,143,675 2.6932 1.64%
2012-12-13 0 3.650 3.650 3.680 3.640 3.710 4,504,000 16,572,350 3.6795 2.665 2.665 2.687 2.658 2.709 6,168,028 2.6868 -1.35%
2012-12-12 0 3.700 3.700 3.720 3.640 3.720 6,262,000 23,104,010 3.6896 2.702 2.702 2.716 2.658 2.716 8,575,530 2.6942 1.37%
2012-12-11 0 3.650 3.640 3.650 3.590 3.670 2,220,282 8,080,843 3.6396 2.665 2.658 2.665 2.621 2.680 3,040,577 2.6577 0.27%
2012-12-10 0 3.640 3.640 3.660 3.630 3.670 5,142,217 18,771,886 3.6505 2.658 2.658 2.673 2.651 2.680 7,042,037 2.6657 0.55%
2012-12-07 0 3.620 3.580 3.630 3.570 3.650 3,238,670 11,709,105 3.6154 2.643 2.614 2.651 2.607 2.665 4,435,214 2.6400 0.84%
2012-12-06 0 3.590 3.570 3.590 3.540 3.600 3,160,000 11,285,200 3.5713 2.621 2.607 2.621 2.585 2.629 4,327,479 2.6078 0.56%
2012-12-05 0 3.570 3.550 3.570 3.490 3.570 3,082,000 10,905,390 3.5384 2.607 2.592 2.607 2.548 2.607 4,220,662 2.5838 1.71%
2012-12-04 0 3.510 3.480 3.520 3.430 3.520 1,722,000 5,987,480 3.4770 2.563 2.541 2.570 2.505 2.570 2,358,202 2.5390 0.29%
2012-12-03 0 3.500 3.500 3.510 3.470 3.600 2,600,000 9,182,090 3.5316 2.556 2.556 2.563 2.534 2.629 3,560,584 2.5788 -2.51%
2012-11-30 0 3.590 3.580 3.590 3.560 3.630 2,296,000 8,259,990 3.5976 2.621 2.614 2.621 2.600 2.651 3,144,270 2.6270 0.00%
2012-11-29 0 3.590 3.560 3.590 3.500 3.600 1,341,000 4,790,520 3.5723 2.621 2.600 2.621 2.556 2.629 1,836,440 2.6086 2.28%
2012-11-28 0 3.510 3.510 3.520 3.500 3.550 1,334,000 4,702,940 3.5254 2.563 2.563 2.570 2.556 2.592 1,826,854 2.5743 -0.28%
2012-11-27 0 3.520 3.520 3.530 3.500 3.600 2,022,000 7,121,410 3.5220 2.570 2.570 2.578 2.556 2.629 2,769,039 2.5718 -1.68%
2012-11-26 0 3.580 3.580 3.590 3.580 3.640 1,386,000 4,994,210 3.6033 2.614 2.614 2.621 2.614 2.658 1,898,065 2.6312 -0.83%
2012-11-23 0 3.610 3.610 3.620 3.560 3.630 4,630,000 16,658,279 3.5979 2.636 2.636 2.643 2.600 2.651 6,340,579 2.6272 0.28%
2012-11-22 0 3.600 3.590 3.600 3.460 3.620 6,480,000 22,929,114 3.5384 2.629 2.621 2.629 2.527 2.643 8,874,072 2.5838 4.65%
2012-11-21 0 3.440 3.440 3.460 3.320 3.460 2,792,000 9,527,420 3.4124 2.512 2.512 2.527 2.424 2.527 3,823,520 2.4918 3.30%
2012-11-20 0 3.330 3.340 3.360 3.310 3.530 6,336,000 21,689,920 3.4233 2.432 2.439 2.454 2.417 2.578 8,676,870 2.4997 -4.58%
2012-11-19 0 3.490 3.490 3.510 3.470 3.600 3,432,000 12,088,400 3.5223 2.548 2.548 2.563 2.534 2.629 4,699,971 2.5720 -1.69%
2012-11-16 0 3.550 3.540 3.550 3.550 3.620 2,174,000 7,779,820 3.5786 2.592 2.585 2.592 2.592 2.643 2,977,196 2.6131 -0.28%
2012-11-15 0 3.560 3.560 3.580 3.530 3.600 936,000 3,343,696 3.5723 2.600 2.600 2.614 2.578 2.629 1,281,810 2.6086 -1.39%
2012-11-14 0 3.610 3.610 3.630 3.560 3.630 2,328,000 8,394,470 3.6059 2.636 2.636 2.651 2.600 2.651 3,188,092 2.6331 1.98%
2012-11-13 0 3.540 3.540 3.560 3.520 3.650 4,605,120 16,381,870 3.5573 2.585 2.585 2.600 2.570 2.665 6,306,507 2.5976 -3.01%
2012-11-12 0 3.650 3.640 3.680 3.630 3.800 3,404,000 12,633,360 3.7113 2.665 2.658 2.687 2.651 2.775 4,661,627 2.7101 -2.93%
2012-11-09 0 3.760 3.750 3.760 3.750 3.840 3,270,000 12,319,840 3.7675 2.746 2.738 2.746 2.738 2.804 4,478,119 2.7511 -2.08%
2012-11-08 0 3.840 3.840 3.850 3.830 3.880 2,142,000 8,247,500 3.8504 2.804 2.804 2.811 2.797 2.833 2,933,374 2.8116 -1.03%
2012-11-07 0 3.880 3.890 3.910 3.880 3.920 2,254,000 8,777,764 3.8943 2.833 2.841 2.855 2.833 2.862 3,086,753 2.8437 -0.77%
2012-11-06 0 3.910 3.890 3.920 3.880 3.950 2,108,000 8,219,780 3.8993 2.855 2.841 2.862 2.833 2.884 2,886,812 2.8474 -1.26%
2012-11-05 0 3.960 3.950 3.960 3.900 3.990 2,522,000 9,940,720 3.9416 2.892 2.884 2.892 2.848 2.914 3,453,767 2.8782 -1.25%
2012-11-02 0 4.010 4.010 4.020 3.890 4.060 6,004,000 23,854,220 3.9731 2.928 2.928 2.935 2.841 2.965 8,222,211 2.9012 3.62%
2012-11-01 0 3.870 3.870 3.880 3.870 3.910 3,149,842 12,234,038 3.8840 2.826 2.826 2.833 2.826 2.855 4,313,568 2.8362 -1.02%
2012-10-31 0 3.910 3.910 3.930 3.870 3.940 3,501,000 13,678,200 3.9069 2.855 2.855 2.870 2.826 2.877 4,794,464 2.8529 0.77%
2012-10-30 0 3.880 3.880 3.890 3.840 3.900 6,451,000 24,947,928 3.8673 2.833 2.833 2.841 2.804 2.848 8,834,357 2.8240 1.31%
2012-10-29 0 3.830 3.830 3.840 3.760 4.070 16,702,000 64,302,600 3.8500 2.797 2.797 2.804 2.746 2.972 22,872,646 2.8113 -14.51%
2012-10-26 0 4.480 4.450 4.480 4.430 4.520 1,986,000 8,862,220 4.4623 3.271 3.249 3.271 3.235 3.301 2,719,739 3.2585 -0.44%
2012-10-25 0 4.500 4.460 4.500 4.400 4.600 3,392,000 15,235,300 4.4915 3.286 3.257 3.286 3.213 3.359 4,645,193 3.2798 0.67%
2012-10-24 0 4.470 4.460 4.490 4.380 4.510 2,384,533 10,648,283 4.4656 3.264 3.257 3.279 3.198 3.293 3,265,512 3.2608 0.45%
2012-10-22 0 4.450 4.450 4.470 4.290 4.470 2,090,000 9,232,810 4.4176 3.249 3.249 3.264 3.133 3.264 2,862,162 3.2258 2.77%
2012-10-19 0 4.330 4.330 4.350 4.320 4.500 2,510,000 11,061,560 4.4070 3.162 3.162 3.176 3.155 3.286 3,437,333 3.2181 -2.70%
2012-10-18 0 4.450 4.420 4.440 4.420 4.520 3,240,000 14,465,510 4.4647 3.249 3.228 3.242 3.228 3.301 4,437,036 3.2602 -1.33%
2012-10-17 0 4.510 4.510 4.530 4.480 4.660 3,962,458 18,014,247 4.5462 3.293 3.293 3.308 3.271 3.403 5,426,410 3.3197 -1.53%
2012-10-16 0 4.580 4.570 4.590 4.550 4.720 2,060,000 9,473,940 4.5990 3.344 3.337 3.352 3.322 3.447 2,821,078 3.3583 -2.55%
2012-10-15 0 4.700 4.680 4.700 4.650 4.800 820,000 3,829,640 4.6703 3.432 3.417 3.432 3.396 3.505 1,122,954 3.4103 -0.42%
2012-10-12 0 4.720 4.700 4.730 4.640 4.770 1,395,000 6,544,960 4.6917 3.447 3.432 3.454 3.388 3.483 1,910,390 3.4260 0.21%
2012-10-11 0 4.710 4.690 4.730 4.690 4.840 940,000 4,462,900 4.7478 3.439 3.425 3.454 3.425 3.534 1,287,288 3.4669 0.43%
2012-10-10 0 4.690 4.690 4.700 4.670 4.850 1,046,000 4,964,390 4.7461 3.425 3.425 3.432 3.410 3.542 1,432,450 3.4657 -1.68%
2012-10-09 0 4.770 4.770 4.790 4.760 4.860 792,000 3,815,560 4.8176 3.483 3.483 3.498 3.476 3.549 1,084,609 3.5179 -0.63%
2012-10-08 0 4.800 4.800 4.810 4.800 4.950 2,528,300 12,278,018 4.8562 3.505 3.505 3.512 3.505 3.615 3,462,394 3.5461 -4.00%
2012-10-05 0 5.000 4.960 5.000 4.720 5.000 3,650,000 17,769,260 4.8683 3.651 3.622 3.651 3.447 3.651 4,998,513 3.5549 4.82%
2012-10-04 0 4.770 4.760 4.770 4.600 4.790 2,260,700 10,711,984 4.7383 3.483 3.476 3.483 3.359 3.498 3,095,928 3.4600 2.80%
2012-10-03 0 4.640 4.630 4.660 4.550 4.670 1,812,000 8,392,160 4.6314 3.388 3.381 3.403 3.322 3.410 2,481,453 3.3820 0.65%
2012-09-28 0 4.610 4.610 4.620 4.520 4.650 3,280,262 14,958,115 4.5600 3.366 3.366 3.374 3.301 3.396 4,492,173 3.3298 1.54%
2012-09-27 0 4.540 4.540 4.570 4.500 4.610 1,766,000 8,031,400 4.5478 3.315 3.315 3.337 3.286 3.366 2,418,458 3.3209 -0.87%
2012-09-26 0 4.580 4.550 4.560 4.520 4.690 1,450,080 6,651,099 4.5867 3.344 3.322 3.330 3.301 3.425 1,985,820 3.3493 -2.55%
2012-09-25 0 4.700 4.690 4.700 4.690 4.770 774,000 3,656,020 4.7235 3.432 3.425 3.432 3.425 3.483 1,059,959 3.4492 -1.67%
2012-09-24 0 4.780 4.760 4.790 4.660 4.790 3,460,000 16,355,534 4.7270 3.490 3.476 3.498 3.403 3.498 4,738,316 3.4518 2.36%
2012-09-21 0 4.670 4.670 4.710 4.590 4.750 1,679,373 7,878,626 4.6914 3.410 3.410 3.439 3.352 3.469 2,299,827 3.4257 1.08%
2012-09-20 0 4.620 4.600 4.630 4.590 4.640 1,746,000 8,046,070 4.6083 3.374 3.359 3.381 3.352 3.388 2,391,069 3.3651 -0.86%
2012-09-19 0 4.660 4.660 4.680 4.450 4.680 3,902,000 17,861,242 4.5775 3.403 3.403 3.417 3.249 3.417 5,343,615 3.3425 -0.21%
2012-09-18 0 4.670 4.670 4.680 4.600 4.780 1,916,000 8,923,490 4.6574 3.410 3.410 3.417 3.359 3.490 2,623,877 3.4009 0.86%
2012-09-17 0 4.630 4.610 4.650 4.610 4.800 2,758,000 12,911,960 4.6816 3.381 3.366 3.396 3.366 3.505 3,776,958 3.4186 -2.32%
2012-09-14 0 4.740 4.720 4.740 4.480 4.890 9,097,000 43,145,720 4.7429 3.461 3.447 3.461 3.271 3.571 12,457,937 3.4633 7.48%
2012-09-13 0 4.410 4.400 4.410 4.330 4.430 3,354,000 14,670,180 4.3739 3.220 3.213 3.220 3.162 3.235 4,593,154 3.1939 1.85%
2012-09-12 0 4.330 4.310 4.360 4.310 4.380 2,554,000 11,106,736 4.3488 3.162 3.147 3.184 3.147 3.198 3,497,589 3.1755 0.46%
2012-09-11 0 4.310 4.320 4.340 4.300 4.360 1,274,000 5,506,020 4.3218 3.147 3.155 3.169 3.140 3.184 1,744,686 3.1559 0.23%
2012-09-10 0 4.300 4.270 4.300 4.200 4.300 1,340,000 5,705,220 4.2576 3.140 3.118 3.140 3.067 3.140 1,835,070 3.1090 1.90%
2012-09-07 0 4.220 4.210 4.230 4.180 4.280 4,614,000 19,533,294 4.2335 3.082 3.074 3.089 3.052 3.125 6,318,668 3.0914 1.53%
2012-09-06 0 4.300 4.290 4.310 4.260 4.310 737,074 3,151,198 4.2753 3.035 3.028 3.042 3.007 3.042 1,044,213 3.0178 1.18%
2012-09-05 0 4.250 4.240 4.250 4.240 4.300 1,724,000 7,334,480 4.2543 3.000 2.993 3.000 2.993 3.035 2,442,392 3.0030 -1.39%
2012-09-04 0 4.310 4.300 4.310 4.270 4.330 622,248 2,670,814 4.2922 3.042 3.035 3.042 3.014 3.056 881,539 3.0297 0.00%
2012-09-03 0 4.310 4.300 4.330 4.260 4.340 1,078,000 4,644,867 4.3088 3.042 3.035 3.056 3.007 3.063 1,527,203 3.0414 1.41%
2012-08-31 0 4.250 4.250 4.260 4.210 4.280 2,794,031 11,881,653 4.2525 3.000 3.000 3.007 2.972 3.021 3,958,306 3.0017 1.19%
2012-08-30 0 4.200 4.200 4.220 4.130 4.270 1,494,000 6,257,260 4.1883 2.965 2.965 2.979 2.915 3.014 2,116,551 2.9563 -1.18%
2012-08-29 0 4.250 4.230 4.260 4.210 4.300 852,000 3,631,940 4.2628 3.000 2.986 3.007 2.972 3.035 1,207,029 3.0090 1.19%
2012-08-28 0 4.200 4.190 4.210 4.070 4.240 1,300,000 5,432,740 4.1790 2.965 2.958 2.972 2.873 2.993 1,841,711 2.9498 0.48%
2012-08-27 0 4.180 4.170 4.190 4.170 4.310 3,907,000 16,487,870 4.2201 2.951 2.943 2.958 2.943 3.042 5,535,050 2.9788 -3.02%
2012-08-24 0 4.310 4.310 4.340 4.280 4.420 1,738,000 7,518,356 4.3259 3.042 3.042 3.063 3.021 3.120 2,462,226 3.0535 -3.15%
2012-08-23 0 4.450 4.440 4.450 4.280 4.470 2,544,000 11,175,504 4.3929 3.141 3.134 3.141 3.021 3.155 3,604,087 3.1008 3.97%
2012-08-22 0 4.280 4.250 4.280 4.230 4.310 1,244,000 5,308,700 4.2674 3.021 3.000 3.021 2.986 3.042 1,762,376 3.0122 -1.15%
2012-08-21 0 4.330 4.320 4.330 4.230 4.360 1,000,000 4,314,120 4.3141 3.056 3.049 3.056 2.986 3.078 1,416,701 3.0452 1.41%
2012-08-20 0 4.270 4.270 4.280 4.250 4.320 1,990,000 8,532,186 4.2875 3.014 3.014 3.021 3.000 3.049 2,819,235 3.0264 -2.29%
2012-08-17 0 4.370 4.360 4.370 4.250 4.380 1,539,000 6,652,490 4.3226 3.085 3.078 3.085 3.000 3.092 2,180,303 3.0512 2.82%
2012-08-16 0 4.250 4.250 4.270 4.120 4.410 2,814,000 12,004,400 4.2660 3.000 3.000 3.014 2.908 3.113 3,986,596 3.0112 -2.75%
2012-08-15 0 4.370 4.330 4.380 4.310 4.420 2,865,000 12,507,070 4.3655 3.085 3.056 3.092 3.042 3.120 4,058,848 3.0814 0.46%
2012-08-14 0 4.350 4.330 4.350 4.310 4.440 1,782,167 7,774,409 4.3623 3.071 3.056 3.071 3.042 3.134 2,524,797 3.0792 1.40%
2012-08-13 0 4.290 4.280 4.290 4.270 4.350 755,000 3,234,242 4.2838 3.028 3.021 3.028 3.014 3.071 1,069,609 3.0238 0.70%
2012-08-10 0 4.260 4.250 4.260 4.240 4.280 994,000 4,233,253 4.2588 3.007 3.000 3.007 2.993 3.021 1,408,201 3.0061 -0.23%
2012-08-09 0 4.270 4.250 4.270 4.250 4.350 2,196,000 9,399,190 4.2801 3.014 3.000 3.014 3.000 3.071 3,111,075 3.0212 0.00%
2012-08-08 0 4.270 4.250 4.280 4.240 4.370 1,909,000 8,155,780 4.2723 3.014 3.000 3.021 2.993 3.085 2,704,482 3.0157 -0.47%
2012-08-07 0 4.290 4.280 4.330 4.260 4.410 3,526,000 15,286,340 4.3353 3.028 3.021 3.056 3.007 3.113 4,995,287 3.0602 -2.05%
2012-08-06 0 4.380 4.360 4.370 4.240 4.400 3,971,000 17,222,820 4.3371 3.092 3.078 3.085 2.993 3.106 5,625,719 3.0614 5.54%
2012-08-03 0 4.150 4.140 4.150 4.120 4.220 2,460,002 10,255,218 4.1688 2.929 2.922 2.929 2.908 2.979 3,485,087 2.9426 0.48%
2012-08-02 0 4.130 4.130 4.150 4.080 4.220 3,977,399 16,533,111 4.1568 2.915 2.915 2.929 2.880 2.979 5,634,784 2.9341 0.73%
2012-08-01 0 4.100 4.080 4.120 4.070 4.170 1,175,000 4,839,360 4.1186 2.894 2.880 2.908 2.873 2.943 1,664,623 2.9072 -1.44%
2012-07-31 0 4.160 4.110 4.160 4.080 4.180 3,354,000 13,822,935 4.1213 2.936 2.901 2.936 2.880 2.951 4,751,615 2.9091 1.46%
2012-07-30 0 4.100 4.100 4.110 4.090 4.220 1,589,000 6,570,560 4.1350 2.894 2.894 2.901 2.887 2.979 2,251,138 2.9188 -1.91%
2012-07-27 0 4.180 4.190 4.200 4.150 4.280 2,674,000 11,242,980 4.2046 2.951 2.958 2.965 2.929 3.021 3,788,258 2.9678 -0.48%
2012-07-26 0 4.200 4.200 4.220 4.100 4.230 2,540,000 10,638,316 4.1883 2.965 2.965 2.979 2.894 2.986 3,598,420 2.9564 2.44%
2012-07-25 0 4.100 4.100 4.110 4.090 4.170 1,382,000 5,687,500 4.1154 2.894 2.894 2.901 2.887 2.943 1,957,881 2.9049 -0.24%
2012-07-24 0 4.110 4.100 4.110 4.060 4.150 1,286,000 5,276,632 4.1031 2.901 2.894 2.901 2.866 2.929 1,821,877 2.8963 1.48%
2012-07-23 0 4.050 4.040 4.060 4.030 4.230 4,444,000 18,315,600 4.1214 2.859 2.852 2.866 2.845 2.986 6,295,818 2.9092 -4.26%
2012-07-20 0 4.230 4.220 4.230 4.060 4.230 5,692,000 23,755,214 4.1734 2.986 2.979 2.986 2.866 2.986 8,063,861 2.9459 4.44%
2012-07-19 0 4.050 4.050 4.060 3.860 4.150 7,640,000 30,966,680 4.0532 2.859 2.859 2.866 2.725 2.929 10,823,594 2.8610 6.02%
2012-07-18 0 3.820 3.810 3.820 3.800 3.880 502,000 1,926,580 3.8378 2.696 2.689 2.696 2.682 2.739 711,184 2.7090 -0.78%
2012-07-17 0 3.850 3.830 3.850 3.760 3.850 932,000 3,566,260 3.8265 2.718 2.703 2.718 2.654 2.718 1,320,365 2.7010 1.32%
2012-07-16 0 3.800 3.800 3.830 3.760 3.870 724,000 2,752,030 3.8011 2.682 2.682 2.703 2.654 2.732 1,025,691 2.6831 1.06%
2012-07-13 0 3.760 3.750 3.760 3.710 3.790 676,000 2,544,200 3.7636 2.654 2.647 2.654 2.619 2.675 957,690 2.6566 -1.31%
2012-07-12 0 3.810 3.810 3.820 3.740 3.900 742,000 2,845,200 3.8345 2.689 2.689 2.696 2.640 2.753 1,051,192 2.7066 -2.06%
2012-07-11 0 3.890 3.900 3.910 3.660 3.910 1,672,000 6,445,110 3.8547 2.746 2.753 2.760 2.583 2.760 2,368,724 2.7209 -1.02%
2012-07-10 0 3.930 3.930 3.940 3.870 3.990 514,000 2,020,200 3.9304 2.774 2.774 2.781 2.732 2.816 728,184 2.7743 -1.01%
2012-07-09 0 3.970 3.950 3.970 3.960 4.100 846,041 3,408,385 4.0286 2.802 2.788 2.802 2.795 2.894 1,198,587 2.8437 0.76%
2012-07-06 0 3.940 3.910 3.940 3.920 3.950 166,169 653,692 3.9339 2.781 2.760 2.781 2.767 2.788 235,412 2.7768 -0.25%
2012-07-05 0 3.950 3.950 3.970 3.900 4.040 856,000 3,397,920 3.9695 2.788 2.788 2.802 2.753 2.852 1,212,696 2.8020 -1.25%
2012-07-04 0 4.000 3.980 3.990 3.780 4.000 1,562,000 6,131,340 3.9253 2.823 2.809 2.816 2.668 2.823 2,212,887 2.7707 4.44%
2012-07-03 0 3.830 3.830 3.860 3.720 3.880 1,130,000 4,272,670 3.7811 2.703 2.703 2.725 2.626 2.739 1,600,872 2.6690 2.68%
2012-06-29 0 3.730 3.740 3.750 3.680 3.870 1,327,887 4,999,332 3.7649 2.633 2.640 2.647 2.598 2.732 1,881,219 2.6575 -1.58%
2012-06-28 0 3.790 3.780 3.830 3.780 3.890 1,244,000 4,803,935 3.8617 2.675 2.668 2.703 2.668 2.746 1,762,376 2.7258 -2.82%
2012-06-27 0 3.900 3.900 3.910 3.840 3.940 1,390,000 5,423,160 3.9016 2.753 2.753 2.760 2.711 2.781 1,969,214 2.7540 0.78%
2012-06-26 0 3.870 3.840 3.880 3.790 3.880 337,000 1,288,090 3.8222 2.732 2.711 2.739 2.675 2.739 477,428 2.6980 1.31%
2012-06-25 0 3.820 3.790 3.830 3.800 3.880 634,000 2,429,420 3.8319 2.696 2.675 2.703 2.682 2.739 898,188 2.7048 -1.55%
2012-06-22 0 3.880 3.880 3.890 3.730 3.910 966,008 3,709,177 3.8397 2.739 2.739 2.746 2.633 2.760 1,368,544 2.7103 2.37%
2012-06-21 0 3.790 3.760 3.810 3.760 3.900 556,000 2,112,780 3.8000 2.675 2.654 2.689 2.654 2.753 787,686 2.6823 -2.32%
2012-06-20 0 3.880 3.820 3.890 3.790 3.900 1,344,000 5,173,842 3.8496 2.739 2.696 2.746 2.675 2.753 1,904,046 2.7173 1.57%
2012-06-19 0 3.820 3.820 3.830 3.800 3.860 332,000 1,270,720 3.8275 2.696 2.696 2.703 2.682 2.725 470,345 2.7017 -0.26%
2012-06-18 0 3.830 3.840 3.850 3.790 3.930 438,000 1,678,260 3.8316 2.703 2.711 2.718 2.675 2.774 620,515 2.7046 -1.29%
2012-06-15 0 3.880 3.840 3.880 3.790 3.880 1,588,004 6,107,995 3.8463 2.739 2.711 2.739 2.675 2.739 2,249,727 2.7150 1.31%
2012-06-14 0 3.830 3.820 3.860 3.820 3.870 344,003 1,324,011 3.8488 2.703 2.696 2.725 2.696 2.732 487,349 2.7168 -2.05%
2012-06-13 0 3.910 3.900 3.910 3.840 3.920 1,172,020 4,571,278 3.9003 2.760 2.753 2.760 2.711 2.767 1,660,402 2.7531 1.56%
2012-06-12 0 3.850 3.840 3.870 3.710 3.900 1,418,046 5,420,388 3.8224 2.718 2.711 2.732 2.619 2.753 2,008,947 2.6981 1.58%
2012-06-11 0 3.790 3.780 3.790 3.680 3.860 335,721 1,277,963 3.8066 2.675 2.668 2.675 2.598 2.725 475,616 2.6870 0.80%
2012-06-08 0 3.760 3.760 3.790 3.610 3.810 1,348,000 5,062,300 3.7554 2.654 2.654 2.675 2.548 2.689 1,909,713 2.6508 0.27%
2012-06-07 0 3.750 3.750 3.790 3.740 3.800 1,302,903 4,924,110 3.7793 2.647 2.647 2.675 2.640 2.682 1,845,824 2.6677 1.08%
2012-06-06 0 3.710 3.710 3.730 3.660 3.830 738,000 2,754,940 3.7330 2.619 2.619 2.633 2.583 2.703 1,045,525 2.6350 0.82%
2012-06-05 0 3.680 3.670 3.680 3.650 3.770 314,181 1,161,576 3.6972 2.598 2.591 2.598 2.576 2.661 445,100 2.6097 0.27%
2012-06-04 0 3.670 3.670 3.680 3.610 3.780 2,952,000 10,906,520 3.6946 2.591 2.591 2.598 2.548 2.668 4,182,101 2.6079 -5.90%
2012-06-01 0 3.900 3.900 3.920 3.840 3.940 4,476,000 17,494,080 3.9084 2.753 2.753 2.767 2.711 2.781 6,341,153 2.7588 -0.26%
2012-05-31 0 3.910 3.880 3.940 3.730 3.940 3,418,007 13,245,617 3.8752 2.760 2.739 2.781 2.633 2.781 4,842,293 2.7354 1.82%
2012-05-30 0 3.840 3.820 3.870 3.720 3.900 1,556,000 5,966,920 3.8348 2.711 2.696 2.732 2.626 2.753 2,204,386 2.7068 0.09%
2012-05-29 0 3.920 3.920 3.940 3.780 3.930 1,264,004 4,879,755 3.8606 2.708 2.708 2.722 2.611 2.715 1,829,642 2.6671 3.43%
2012-05-28 0 3.790 3.780 3.800 3.710 3.800 798,000 3,001,040 3.7607 2.618 2.611 2.625 2.563 2.625 1,155,103 2.5981 1.88%
2012-05-25 0 3.720 3.720 3.730 3.700 3.840 712,002 2,688,667 3.7762 2.570 2.570 2.577 2.556 2.653 1,030,621 2.6088 -0.27%
2012-05-24 0 3.730 3.730 3.760 3.610 3.790 2,030,007 7,562,065 3.7251 2.577 2.577 2.598 2.494 2.618 2,938,429 2.5735 2.47%
2012-05-23 0 3.640 3.640 3.670 3.550 3.700 3,362,396 12,258,973 3.6459 2.515 2.515 2.535 2.453 2.556 4,867,058 2.5188 -1.36%
2012-05-22 0 3.690 3.660 3.700 3.470 3.710 2,702,002 9,881,049 3.6569 2.549 2.529 2.556 2.397 2.563 3,911,140 2.5264 5.73%
2012-05-21 0 3.490 3.490 3.500 3.320 3.540 1,952,002 6,678,596 3.4214 2.411 2.411 2.418 2.294 2.446 2,825,517 2.3637 -1.13%
2012-05-18 0 3.530 3.520 3.540 3.380 3.530 964,581 3,287,187 3.4079 2.439 2.432 2.446 2.335 2.439 1,396,228 2.3543 1.15%
2012-05-17 0 3.490 3.480 3.520 3.470 3.590 814,003 2,855,630 3.5081 2.411 2.404 2.432 2.397 2.480 1,178,267 2.4236 -1.69%
2012-05-16 0 3.550 3.550 3.570 3.470 3.740 4,057,004 14,399,939 3.5494 2.453 2.453 2.466 2.397 2.584 5,872,501 2.4521 -6.33%
2012-05-15 0 3.790 3.780 3.820 3.700 3.830 1,254,757 4,703,516 3.7485 2.618 2.611 2.639 2.556 2.646 1,816,257 2.5897 -0.26%
2012-05-14 0 3.800 3.810 3.830 3.750 3.870 1,190,000 4,537,392 3.8129 2.625 2.632 2.646 2.591 2.674 1,722,522 2.6342 1.88%
2012-05-11 0 3.730 3.700 3.720 3.660 3.740 1,499,000 5,544,710 3.6989 2.577 2.556 2.570 2.529 2.584 2,169,798 2.5554 2.75%
2012-05-10 0 3.630 3.630 3.680 3.620 3.750 1,882,000 6,924,380 3.6793 2.508 2.508 2.542 2.501 2.591 2,724,189 2.5418 -3.20%
2012-05-09 0 3.750 3.750 3.760 3.750 3.900 1,331,007 5,046,507 3.7915 2.591 2.591 2.598 2.591 2.694 1,926,629 2.6193 -2.34%
2012-05-08 0 3.840 3.840 3.850 3.840 3.890 696,000 2,688,300 3.8625 2.653 2.653 2.660 2.653 2.687 1,007,458 2.6684 -0.52%
2012-05-07 0 3.860 3.860 3.890 3.850 3.910 1,230,000 4,775,040 3.8821 2.667 2.667 2.687 2.660 2.701 1,780,421 2.6820 -2.53%
2012-05-04 0 3.960 3.960 3.980 3.920 3.970 814,069 3,220,130 3.9556 2.736 2.736 2.750 2.708 2.743 1,178,362 2.7327 -1.00%
2012-05-03 0 4.000 3.980 4.000 3.970 4.010 250,580 1,000,065 3.9910 2.763 2.750 2.763 2.743 2.770 362,714 2.7572 -1.72%
2012-05-02 0 4.070 4.060 4.070 3.920 4.070 1,313,874 5,239,316 3.9877 2.812 2.805 2.812 2.708 2.812 1,901,829 2.7549 3.83%
2012-04-30 0 3.920 3.920 3.940 3.900 4.000 1,164,000 4,571,810 3.9277 2.708 2.708 2.722 2.694 2.763 1,684,887 2.7134 -1.26%
2012-04-27 0 3.970 3.940 3.980 3.910 4.050 1,775,000 7,065,012 3.9803 2.743 2.722 2.750 2.701 2.798 2,569,307 2.7498 -1.24%
2012-04-26 0 4.020 4.020 4.030 4.000 4.050 756,002 3,038,508 4.0192 2.777 2.777 2.784 2.763 2.798 1,094,311 2.7766 1.01%
2012-04-25 0 3.980 3.960 3.990 3.950 4.010 550,002 2,191,108 3.9838 2.750 2.736 2.756 2.729 2.770 796,126 2.7522 0.25%
2012-04-24 0 3.970 3.970 4.000 3.950 4.060 2,722,899 10,946,414 4.0201 2.743 2.743 2.763 2.729 2.805 3,941,388 2.7773 -1.00%
2012-04-23 0 4.010 4.010 4.030 4.010 4.090 610,020 2,475,799 4.0586 2.770 2.770 2.784 2.770 2.826 883,002 2.8038 -0.50%
2012-04-20 0 4.030 4.030 4.050 3.960 4.060 794,021 3,195,402 4.0243 2.784 2.784 2.798 2.736 2.805 1,149,343 2.7802 0.00%
2012-04-19 0 4.030 4.030 4.040 3.960 4.060 516,020 2,068,471 4.0085 2.784 2.784 2.791 2.736 2.805 746,937 2.7693 -0.74%
2012-04-18 0 4.060 4.030 4.060 4.020 4.090 879,318 3,552,996 4.0406 2.805 2.784 2.805 2.777 2.826 1,272,810 2.7915 2.01%
2012-04-17 0 3.980 3.980 4.000 3.950 4.110 1,486,033 5,939,734 3.9970 2.750 2.750 2.763 2.729 2.839 2,151,028 2.7613 -2.45%
2012-04-16 0 4.080 4.070 4.090 4.060 4.130 984,000 4,023,078 4.0885 2.819 2.812 2.826 2.805 2.853 1,424,337 2.8245 -0.73%
2012-04-13 0 4.110 4.110 4.120 4.050 4.120 1,171,950 4,800,617 4.0963 2.839 2.839 2.846 2.798 2.846 1,696,394 2.8299 1.99%
2012-04-12 0 4.030 4.020 4.030 4.000 4.030 365,500 1,466,555 4.0125 2.784 2.777 2.784 2.763 2.784 529,060 2.7720 1.26%
2012-04-11 0 3.980 3.960 3.980 3.890 3.980 941,270 3,711,070 3.9426 2.750 2.736 2.750 2.687 2.750 1,362,486 2.7237 -0.50%
2012-04-10 0 4.000 4.000 4.030 3.960 4.070 686,003 2,761,632 4.0257 2.763 2.763 2.784 2.736 2.812 992,987 2.7811 -1.23%
2012-04-05 0 4.050 4.040 4.050 3.750 4.060 2,650,036 10,493,144 3.9596 2.798 2.791 2.798 2.591 2.805 3,835,919 2.7355 0.75%
2012-04-03 0 4.020 4.010 4.020 3.910 4.020 2,086,356 8,267,591 3.9627 2.777 2.770 2.777 2.701 2.777 3,019,994 2.7376 2.55%
2012-04-02 0 3.920 3.910 3.920 3.880 4.080 2,776,000 10,883,330 3.9205 2.708 2.701 2.708 2.680 2.819 4,018,252 2.7085 -3.92%
2012-03-30 0 4.080 4.060 4.110 4.040 4.130 1,540,087 6,278,081 4.0764 2.819 2.805 2.839 2.791 2.853 2,229,271 2.8162 -1.92%
2012-03-29 0 4.160 4.150 4.160 4.100 4.200 1,234,000 5,110,640 4.1415 2.874 2.867 2.874 2.832 2.902 1,786,211 2.8612 -0.48%
2012-03-28 0 4.180 4.170 4.190 4.120 4.320 1,834,000 7,696,560 4.1966 2.888 2.881 2.895 2.846 2.984 2,654,710 2.8992 -3.02%
2012-03-27 0 4.310 4.310 4.330 4.130 4.320 4,662,000 19,533,670 4.1900 2.978 2.978 2.991 2.853 2.984 6,748,231 2.8946 4.61%
2012-03-26 0 4.120 4.100 4.140 4.020 4.230 2,218,000 9,110,200 4.1074 2.846 2.832 2.860 2.777 2.922 3,210,548 2.8376 2.49%
2012-03-23 0 4.020 4.000 4.030 3.960 4.120 4,121,442 16,499,201 4.0033 2.777 2.763 2.784 2.736 2.846 5,965,775 2.7656 -4.06%
2012-03-22 0 4.190 4.190 4.200 4.090 4.240 2,592,000 10,761,760 4.1519 2.895 2.895 2.902 2.826 2.929 3,751,912 2.8683 2.20%
2012-03-21 0 4.100 4.100 4.110 4.090 4.240 1,688,000 6,960,380 4.1234 2.832 2.832 2.839 2.826 2.929 2,443,375 2.8487 -1.68%
2012-03-20 0 4.170 4.160 4.170 4.160 4.330 3,648,000 15,336,060 4.2040 2.881 2.874 2.881 2.874 2.991 5,280,469 2.9043 -4.14%
2012-03-19 0 4.350 4.340 4.370 4.230 4.450 3,927,000 17,018,380 4.3337 3.005 2.998 3.019 2.922 3.074 5,684,321 2.9939 -0.91%
2012-03-16 0 4.390 4.390 4.400 4.370 4.490 3,922,000 17,341,810 4.4217 3.033 3.033 3.040 3.019 3.102 5,677,083 3.0547 -1.35%
2012-03-15 0 4.450 4.450 4.460 4.450 4.600 2,106,000 9,440,690 4.4828 3.074 3.074 3.081 3.074 3.178 3,048,429 3.0969 -1.33%
2012-03-14 0 4.510 4.480 4.510 4.480 4.620 3,630,000 16,507,490 4.5475 3.116 3.095 3.116 3.095 3.192 5,254,414 3.1416 1.12%
2012-03-13 0 4.460 4.460 4.480 4.400 4.500 5,510,000 24,546,654 4.4549 3.081 3.081 3.095 3.040 3.109 7,975,709 3.0777 0.45%
2012-03-12 0 4.440 4.430 4.440 4.380 4.700 4,728,000 21,147,798 4.4729 3.067 3.060 3.067 3.026 3.247 6,843,766 3.0901 -3.90%
2012-03-09 0 4.620 4.600 4.650 4.570 4.700 2,694,000 12,476,600 4.6313 3.192 3.178 3.212 3.157 3.247 3,899,557 3.1995 -0.22%
2012-03-08 0 4.630 4.600 4.640 4.540 4.650 2,418,500 11,138,085 4.6054 3.199 3.178 3.206 3.136 3.212 3,500,772 3.1816 1.98%
2012-03-07 0 4.540 4.530 4.570 4.510 4.650 4,082,000 18,662,380 4.5719 3.136 3.130 3.157 3.116 3.212 5,908,683 3.1585 -3.81%
2012-03-06 0 4.720 4.720 4.730 4.710 4.930 2,990,000 14,355,320 4.8011 3.261 3.261 3.268 3.254 3.406 4,328,016 3.3168 -2.48%
2012-03-05 0 4.840 4.840 4.860 4.830 4.950 2,200,000 10,720,960 4.8732 3.344 3.344 3.358 3.337 3.420 3,184,494 3.3666 -3.01%
2012-03-02 0 4.990 4.980 4.990 4.910 5.040 1,803,000 8,980,260 4.9807 3.447 3.440 3.447 3.392 3.482 2,609,837 3.4409 0.20%
2012-03-01 0 4.980 4.950 4.980 4.870 5.040 6,378,000 31,782,360 4.9831 3.440 3.420 3.440 3.364 3.482 9,232,136 3.4426 2.26%
2012-02-29 0 4.870 4.870 4.890 4.770 4.900 4,112,000 19,973,330 4.8573 3.364 3.364 3.378 3.295 3.385 5,952,108 3.3557 1.67%
2012-02-28 0 4.790 4.780 4.800 4.760 4.810 3,606,000 17,264,490 4.7877 3.309 3.302 3.316 3.288 3.323 5,219,674 3.3076 1.05%
2012-02-27 0 4.740 4.720 4.740 4.710 4.990 4,360,000 21,040,450 4.8258 3.275 3.261 3.275 3.254 3.447 6,311,087 3.3339 -3.27%
2012-02-24 0 4.900 4.900 4.910 4.730 4.940 3,754,000 18,310,520 4.8776 3.385 3.385 3.392 3.268 3.413 5,433,904 3.3697 2.08%
2012-02-23 0 4.800 4.800 4.810 4.760 5.110 5,799,298 28,090,485 4.8438 3.316 3.316 3.323 3.288 3.530 8,394,467 3.3463 -3.81%
2012-02-22 0 4.990 4.980 4.990 4.940 5.080 2,514,580 12,599,406 5.0105 3.447 3.440 3.447 3.413 3.510 3,639,847 3.4615 -0.60%
2012-02-21 0 5.020 5.010 5.020 4.910 5.110 2,688,000 13,447,750 5.0029 3.468 3.461 3.468 3.392 3.530 3,890,872 3.4562 -0.59%
2012-02-20 0 5.050 5.040 5.050 5.010 5.330 6,212,000 32,099,570 5.1673 3.489 3.482 3.489 3.461 3.682 8,991,852 3.5699 -2.70%
2012-02-17 0 5.190 5.200 5.210 5.000 5.200 14,214,000 72,422,180 5.0951 3.585 3.592 3.599 3.454 3.592 20,574,723 3.5200 0.19%
2012-02-16 0 5.180 5.170 5.180 5.000 5.230 11,424,800 58,784,684 5.1454 3.579 3.572 3.579 3.454 3.613 16,537,364 3.5547 1.57%
2012-02-15 0 5.100 5.080 5.090 4.830 5.150 19,342,200 97,131,550 5.0217 3.523 3.510 3.516 3.337 3.558 27,997,778 3.4693 4.08%
2012-02-14 0 4.900 4.890 4.900 4.530 4.920 11,218,000 53,775,270 4.7937 3.385 3.378 3.385 3.130 3.399 16,238,022 3.3117 5.83%
2012-02-13 0 4.630 4.610 4.630 4.570 4.720 6,404,150 29,601,316 4.6222 3.199 3.185 3.199 3.157 3.261 9,269,988 3.1932 2.43%
2012-02-10 0 4.520 4.480 4.520 4.470 4.730 9,735,000 44,485,526 4.5696 3.123 3.095 3.123 3.088 3.268 14,091,384 3.1569 0.00%
2012-02-09 0 4.520 4.510 4.520 4.300 4.640 9,748,000 43,950,100 4.5086 3.123 3.116 3.123 2.971 3.206 14,110,201 3.1148 4.39%
2012-02-08 0 4.330 4.320 4.330 4.190 4.330 3,432,200 14,572,186 4.2457 2.991 2.984 2.991 2.895 2.991 4,968,099 2.9332 2.85%
2012-02-07 0 4.210 4.190 4.210 4.180 4.320 2,942,000 12,392,940 4.2124 2.908 2.895 2.908 2.888 2.984 4,258,536 2.9101 -2.09%
2012-02-06 0 4.300 4.280 4.300 4.280 4.430 5,654,000 24,479,820 4.3296 2.971 2.957 2.971 2.957 3.060 8,184,148 2.9911 1.90%
2012-02-03 0 4.220 4.220 4.260 4.220 4.310 2,486,000 10,610,420 4.2681 2.915 2.915 2.943 2.915 2.978 3,598,478 2.9486 -1.17%
2012-02-02 0 4.270 4.280 4.300 4.210 4.340 1,598,200 6,847,690 4.2846 2.950 2.957 2.971 2.908 2.998 2,313,390 2.9600 1.67%
2012-02-01 0 4.200 4.190 4.210 4.190 4.340 2,154,000 9,119,550 4.2338 2.902 2.895 2.908 2.895 2.998 3,117,909 2.9249 0.96%
2012-01-31 0 4.160 4.140 4.160 4.100 4.190 2,129,700 8,840,933 4.1513 2.874 2.860 2.874 2.832 2.895 3,082,735 2.8679 0.48%
2012-01-30 0 4.140 4.140 4.160 4.090 4.270 4,069,600 16,972,472 4.1706 2.860 2.860 2.874 2.826 2.950 5,890,734 2.8812 -3.04%
2012-01-27 0 4.270 4.260 4.280 4.210 4.470 5,822,000 25,370,600 4.3577 2.950 2.943 2.957 2.908 3.088 8,427,328 3.0105 1.18%
2012-01-26 0 4.220 4.200 4.230 4.150 4.360 2,972,000 12,504,940 4.2076 2.915 2.902 2.922 2.867 3.012 4,301,961 2.9068 -0.47%
2012-01-20 0 4.240 4.230 4.270 4.190 4.280 3,903,259 16,582,859 4.2485 2.929 2.922 2.950 2.895 2.957 5,649,956 2.9350 0.71%
2012-01-19 0 4.210 4.200 4.240 3.990 4.240 5,546,000 22,810,780 4.1130 2.908 2.902 2.929 2.756 2.929 8,027,819 2.8415 5.25%
2012-01-18 0 4.000 4.000 4.010 3.890 4.030 1,902,000 7,566,980 3.9784 2.763 2.763 2.770 2.687 2.784 2,753,139 2.7485 1.27%
2012-01-17 0 3.950 3.930 3.950 3.860 3.950 1,648,000 6,435,760 3.9052 2.729 2.715 2.729 2.667 2.729 2,385,475 2.6979 2.33%
2012-01-16 0 3.860 3.860 3.880 3.760 3.880 1,190,000 4,578,200 3.8472 2.667 2.667 2.680 2.598 2.680 1,722,522 2.6578 0.78%
2012-01-13 0 3.830 3.820 3.850 3.780 3.900 9,234,000 35,288,180 3.8215 2.646 2.639 2.660 2.611 2.694 13,366,188 2.6401 -6.13%
2012-01-12 0 4.080 4.070 4.080 4.050 4.090 808,000 3,289,800 4.0715 2.819 2.812 2.819 2.798 2.826 1,169,578 2.8128 0.25%
2012-01-11 0 4.070 4.060 4.070 4.050 4.080 898,000 3,646,280 4.0604 2.812 2.805 2.812 2.798 2.819 1,299,852 2.8051 0.99%
2012-01-10 0 4.030 4.020 4.040 4.010 4.070 902,000 3,634,725 4.0296 2.784 2.777 2.791 2.770 2.812 1,305,642 2.7839 0.25%
2012-01-09 0 4.020 4.010 4.020 4.000 4.100 1,622,000 6,528,558 4.0250 2.777 2.770 2.777 2.763 2.832 2,347,840 2.7807 -0.74%
2012-01-06 0 4.050 4.040 4.070 4.020 4.080 1,792,000 7,272,830 4.0585 2.798 2.791 2.812 2.777 2.819 2,593,915 2.8038 -0.98%
2012-01-05 0 4.090 4.090 4.100 4.080 4.100 1,938,000 7,926,960 4.0903 2.826 2.826 2.832 2.819 2.832 2,805,249 2.8258 0.00%
2012-01-04 0 4.090 4.080 4.090 4.050 4.110 1,405,000 5,749,250 4.0920 2.826 2.819 2.826 2.798 2.839 2,033,733 2.8269 1.24%
2012-01-03 0 4.040 4.040 4.050 4.030 4.070 1,220,585 4,933,689 4.0421 2.791 2.791 2.798 2.784 2.812 1,766,793 2.7925 0.00%
2011-12-30 0 4.040 4.030 4.040 4.020 4.040 1,080,000 4,353,950 4.0314 2.791 2.784 2.791 2.777 2.791 1,563,297 2.7851 1.00%
2011-12-29 0 4.000 3.990 4.010 3.930 4.030 867,000 3,468,870 4.0010 2.763 2.756 2.770 2.715 2.784 1,254,980 2.7641 -0.74%
2011-12-28 0 4.030 4.030 4.040 4.020 4.050 2,624,000 10,579,539 4.0318 2.784 2.784 2.791 2.777 2.798 3,798,232 2.7854 -0.25%
2011-12-23 0 4.040 4.040 4.050 4.000 4.050 1,175,000 4,736,020 4.0307 2.791 2.791 2.798 2.763 2.798 1,700,809 2.7846 1.51%
2011-12-22 0 3.980 3.980 3.990 3.970 4.010 942,000 3,757,744 3.9891 2.750 2.750 2.756 2.743 2.770 1,363,542 2.7559 -1.49%
2011-12-21 0 4.040 4.040 4.050 4.030 4.070 3,288,000 13,305,288 4.0466 2.791 2.791 2.798 2.784 2.812 4,759,370 2.7956 1.00%
2011-12-20 0 4.000 4.000 4.010 3.910 4.020 1,814,000 7,229,760 3.9855 2.763 2.763 2.770 2.701 2.777 2,625,760 2.7534 1.52%
2011-12-19 0 3.940 3.940 3.970 3.700 3.980 992,000 3,845,700 3.8767 2.722 2.722 2.743 2.556 2.750 1,435,917 2.6782 -1.01%
2011-12-16 0 3.980 3.980 4.000 3.830 4.020 1,382,634 5,471,929 3.9576 2.750 2.750 2.763 2.646 2.777 2,001,359 2.7341 3.65%
2011-12-15 0 3.840 3.810 3.850 3.710 3.880 1,530,000 5,812,416 3.7990 2.653 2.632 2.660 2.563 2.680 2,214,671 2.6245 1.32%
2011-12-14 0 3.790 3.790 3.810 3.750 3.880 1,674,000 6,354,420 3.7959 2.618 2.618 2.632 2.591 2.680 2,423,110 2.6224 -2.82%
2011-12-13 0 3.900 3.900 3.930 3.880 3.960 980,778 3,851,664 3.9272 2.694 2.694 2.715 2.680 2.736 1,419,673 2.7131 -3.23%
2011-12-12 0 4.030 4.000 4.030 3.940 4.050 4,134,000 16,554,412 4.0045 2.784 2.763 2.784 2.722 2.798 5,983,953 2.7665 2.54%
2011-12-09 0 3.930 3.920 3.940 3.910 4.090 6,228,000 24,828,265 3.9866 2.715 2.708 2.722 2.701 2.826 9,015,012 2.7541 -7.53%
2011-12-08 0 4.250 4.240 4.250 3.900 4.260 16,630,000 68,886,220 4.1423 2.936 2.929 2.936 2.694 2.943 24,071,876 2.8617 8.97%
2011-12-07 0 3.900 3.890 3.900 3.790 3.900 2,580,000 9,911,908 3.8418 2.694 2.687 2.694 2.618 2.694 3,734,542 2.6541 2.90%
2011-12-06 0 3.790 3.770 3.790 3.760 3.820 1,130,000 4,281,880 3.7893 2.618 2.604 2.618 2.598 2.639 1,635,672 2.6178 -2.07%
2011-12-05 0 3.870 3.870 3.900 3.780 3.910 2,470,000 9,550,780 3.8667 2.674 2.674 2.694 2.611 2.701 3,575,318 2.6713 0.26%
2011-12-02 0 3.860 3.840 3.860 3.800 3.870 1,296,000 4,965,780 3.8316 2.667 2.653 2.667 2.625 2.674 1,875,956 2.6471 0.52%
2011-12-01 0 3.840 3.810 3.840 3.800 3.890 2,072,000 7,952,200 3.8379 2.653 2.632 2.653 2.625 2.687 2,999,214 2.6514 4.07%
2011-11-30 0 3.690 3.680 3.690 3.580 3.750 3,980,000 14,671,476 3.6863 2.549 2.542 2.549 2.473 2.591 5,761,038 2.5467 -0.81%
2011-11-29 0 3.720 3.690 3.720 3.570 3.750 1,096,000 4,039,586 3.6858 2.570 2.549 2.570 2.466 2.591 1,586,457 2.5463 4.20%
2011-11-28 0 3.570 3.520 3.570 3.380 3.570 778,000 2,714,000 3.4884 2.466 2.432 2.466 2.335 2.466 1,126,153 2.4100 2.29%
2011-11-25 0 3.490 3.470 3.490 3.460 3.580 768,000 2,706,920 3.5246 2.411 2.397 2.411 2.390 2.473 1,111,678 2.4350 -3.32%
2011-11-24 0 3.610 3.610 3.620 3.560 3.640 762,000 2,752,840 3.6127 2.494 2.494 2.501 2.459 2.515 1,102,993 2.4958 0.28%
2011-11-23 0 3.600 3.590 3.600 3.560 3.630 686,000 2,468,980 3.5991 2.487 2.480 2.487 2.459 2.508 992,983 2.4864 -0.28%
2011-11-22 0 3.610 3.610 3.630 3.600 3.610 556,584 2,007,073 3.6061 2.494 2.494 2.508 2.487 2.494 805,654 2.4912 -1.37%
2011-11-21 0 3.660 3.660 3.700 3.640 3.690 1,332,000 4,875,420 3.6602 2.529 2.529 2.556 2.515 2.549 1,928,066 2.5287 -3.43%
2011-11-18 0 3.790 3.760 3.790 3.690 3.800 1,844,000 6,876,600 3.7292 2.618 2.598 2.618 2.549 2.625 2,669,185 2.5763 1.34%
2011-11-17 0 3.740 3.730 3.750 3.660 3.740 1,338,000 4,962,680 3.7090 2.584 2.577 2.591 2.529 2.584 1,936,751 2.5624 0.27%
2011-11-16 0 3.730 3.720 3.770 3.720 3.800 729,000 2,725,880 3.7392 2.577 2.570 2.604 2.570 2.625 1,055,225 2.5832 -3.12%
2011-11-15 0 3.850 3.840 3.850 3.760 3.860 846,000 3,233,170 3.8217 2.660 2.653 2.660 2.598 2.667 1,224,583 2.6402 0.26%
2011-11-14 0 3.840 3.840 3.860 3.770 3.930 855,058 3,279,487 3.8354 2.653 2.653 2.667 2.604 2.715 1,237,694 2.6497 1.86%
2011-11-11 0 3.770 3.760 3.780 3.670 3.800 774,000 2,914,180 3.7651 2.604 2.598 2.611 2.535 2.625 1,120,363 2.6011 3.29%
2011-11-10 0 3.650 3.620 3.670 3.610 3.800 4,196,000 15,532,012 3.7016 2.522 2.501 2.535 2.494 2.625 6,073,698 2.5573 -6.65%
2011-11-09 0 3.910 3.890 3.910 3.860 3.970 616,000 2,403,220 3.9013 2.701 2.687 2.701 2.667 2.743 891,658 2.6952 0.00%
2011-11-08 0 3.910 3.900 3.920 3.900 3.970 828,000 3,239,880 3.9129 2.701 2.694 2.708 2.694 2.743 1,198,528 2.7032 -1.51%
2011-11-07 0 3.970 3.970 3.980 3.930 4.020 2,866,000 11,376,240 3.9694 2.743 2.743 2.750 2.715 2.777 4,148,527 2.7422 0.51%
2011-11-04 0 3.950 3.910 3.950 3.850 3.980 3,872,000 15,141,130 3.9104 2.729 2.701 2.729 2.660 2.750 5,604,709 2.7015 5.05%
2011-11-03 0 3.760 3.740 3.770 3.720 3.840 2,898,000 10,892,440 3.7586 2.598 2.584 2.604 2.570 2.653 4,194,847 2.5966 -0.53%
2011-11-02 0 3.780 3.760 3.790 3.630 3.790 3,462,000 12,888,060 3.7227 2.611 2.598 2.618 2.508 2.618 5,011,235 2.5718 -0.26%
2011-11-01 0 3.790 3.780 3.790 3.730 3.850 1,990,000 7,546,720 3.7923 2.618 2.611 2.618 2.577 2.660 2,880,519 2.6199 -2.32%
2011-10-31 0 3.880 3.870 3.880 3.800 3.980 2,380,000 9,191,100 3.8618 2.680 2.674 2.680 2.625 2.750 3,445,043 2.6679 -2.27%
2011-10-28 0 3.970 3.990 4.000 3.860 4.000 5,644,000 22,324,920 3.9555 2.743 2.756 2.763 2.667 2.763 8,169,673 2.7327 4.20%
2011-10-27 0 3.810 3.810 3.840 3.720 3.870 5,276,000 20,147,620 3.8187 2.632 2.632 2.653 2.570 2.674 7,636,995 2.6382 2.42%
2011-10-26 0 3.720 3.720 3.730 3.600 3.780 1,734,000 6,392,000 3.6863 2.570 2.570 2.577 2.487 2.611 2,509,960 2.5467 -1.85%
2011-10-25 0 3.790 3.780 3.790 3.710 3.800 1,222,000 4,611,960 3.7741 2.618 2.611 2.618 2.563 2.625 1,768,841 2.6073 1.88%
2011-10-24 0 3.720 3.720 3.740 3.660 3.760 880,000 3,286,060 3.7342 2.570 2.570 2.584 2.529 2.598 1,273,797 2.5797 3.62%
2011-10-21 0 3.590 3.580 3.590 3.510 3.620 859,000 3,070,040 3.5740 2.480 2.473 2.480 2.425 2.501 1,243,400 2.4691 1.99%
2011-10-20 0 3.520 3.500 3.520 3.480 3.620 2,179,100 7,673,537 3.5214 2.432 2.418 2.432 2.404 2.501 3,154,241 2.4328 -4.09%
2011-10-19 0 3.670 3.670 3.680 3.660 3.810 1,284,167 4,778,497 3.7211 2.535 2.535 2.542 2.529 2.632 1,858,828 2.5707 -1.08%
2011-10-18 0 3.710 3.700 3.710 3.700 3.850 2,056,000 7,695,360 3.7429 2.563 2.556 2.563 2.556 2.660 2,976,054 2.5858 -7.71%
2011-10-17 0 4.020 4.000 4.020 3.920 4.030 2,784,000 11,087,398 3.9825 2.777 2.763 2.777 2.708 2.784 4,029,832 2.7513 4.69%
2011-10-14 0 3.840 3.800 3.840 3.750 3.960 2,561,000 9,743,830 3.8047 2.653 2.625 2.653 2.591 2.736 3,707,040 2.6285 -3.27%
2011-10-13 0 3.970 3.940 3.980 3.820 4.040 6,706,000 26,557,892 3.9603 2.743 2.722 2.750 2.639 2.791 9,706,915 2.7360 5.03%
2011-10-12 0 3.780 3.780 3.800 3.470 3.940 9,536,500 35,684,054 3.7418 2.611 2.611 2.625 2.397 2.722 13,804,056 2.5850 7.69%
2011-10-11 0 3.510 3.500 3.510 3.450 3.550 7,530,000 26,410,156 3.5073 2.425 2.418 2.425 2.383 2.453 10,899,653 2.4230 2.63%
2011-10-10 0 3.420 3.420 3.430 3.250 3.480 4,384,000 14,691,900 3.3513 2.363 2.363 2.370 2.245 2.404 6,345,827 2.3152 0.59%
2011-10-07 0 3.400 3.400 3.420 3.170 3.420 5,618,000 18,653,600 3.3203 2.349 2.349 2.363 2.190 2.363 8,132,039 2.2938 7.59%
2011-10-06 0 3.160 3.150 3.170 3.010 3.160 2,226,000 6,845,660 3.0753 2.183 2.176 2.190 2.079 2.183 3,222,128 2.1246 5.33%
2011-10-04 0 3.000 2.980 3.000 2.950 3.080 1,936,000 5,806,540 2.9992 2.073 2.059 2.073 2.038 2.128 2,802,354 2.0720 -0.33%
2011-10-03 0 3.010 3.000 3.050 3.000 3.200 5,652,000 17,171,520 3.0381 2.079 2.073 2.107 2.073 2.211 8,181,253 2.0989 -7.38%
2011-09-30 0 3.250 3.260 3.270 3.240 3.360 1,947,500 6,395,915 3.2842 2.245 2.252 2.259 2.238 2.321 2,819,001 2.2689 -2.40%
2011-09-28 0 3.330 3.320 3.340 3.200 3.370 4,812,000 15,921,060 3.3086 2.301 2.294 2.307 2.211 2.328 6,965,356 2.2857 4.06%
2011-09-27 0 3.200 3.180 3.200 3.110 3.240 4,120,000 13,117,716 3.1839 2.211 2.197 2.211 2.149 2.238 5,963,688 2.1996 2.56%
2011-09-26 0 3.120 3.100 3.160 3.100 3.320 5,760,500 18,119,505 3.1455 2.155 2.142 2.183 2.142 2.294 8,338,307 2.1730 -6.02%
2011-09-23 0 3.320 3.320 3.340 3.060 3.370 8,311,000 26,730,540 3.2163 2.294 2.294 2.307 2.114 2.328 12,030,148 2.2220 3.75%
2011-09-22 0 3.200 3.190 3.200 3.190 3.300 4,890,000 15,712,180 3.2131 2.211 2.204 2.211 2.204 2.280 7,078,261 2.2198 -4.76%
2011-09-21 0 3.360 3.360 3.400 3.230 3.440 3,100,000 10,380,700 3.3486 2.321 2.321 2.349 2.231 2.377 4,487,241 2.3134 0.30%
2011-09-20 0 3.350 3.330 3.350 3.240 3.430 2,898,000 9,557,100 3.2978 2.314 2.301 2.314 2.238 2.370 4,194,847 2.2783 -2.33%
2011-09-19 0 3.430 3.410 3.430 3.400 3.630 3,311,322 11,454,617 3.4592 2.370 2.356 2.370 2.349 2.508 4,793,129 2.3898 -4.99%
2011-09-16 0 3.610 3.580 3.600 3.550 3.670 3,807,273 13,749,153 3.6113 2.494 2.473 2.487 2.453 2.535 5,511,017 2.4948 3.14%
2011-09-15 0 3.500 3.490 3.500 3.460 3.650 2,446,001 8,659,421 3.5402 2.418 2.411 2.418 2.390 2.522 3,540,579 2.4458 -2.23%
2011-09-14 0 3.580 3.570 3.590 3.510 3.750 4,253,303 15,348,606 3.6086 2.473 2.466 2.480 2.425 2.591 6,156,644 2.4930 -2.98%
2011-09-12 0 3.690 3.690 3.710 3.660 3.790 6,862,000 25,519,720 3.7190 2.549 2.549 2.563 2.529 2.618 9,932,725 2.5693 -4.57%
2011-09-09 0 4.090 4.080 4.100 4.060 4.140 4,784,000 19,586,460 4.0942 2.671 2.665 2.678 2.652 2.704 7,324,731 2.6740 0.74%
2011-09-08 0 4.060 4.070 4.090 4.030 4.170 4,692,000 19,147,822 4.0810 2.652 2.658 2.671 2.632 2.724 7,183,871 2.6654 -1.46%
2011-09-07 0 4.120 4.110 4.120 4.020 4.170 3,960,000 16,271,700 4.1090 2.691 2.684 2.691 2.626 2.724 6,063,114 2.6837 2.49%
2011-09-06 0 4.020 4.010 4.030 3.960 4.080 5,279,231 21,170,404 4.0101 2.626 2.619 2.632 2.586 2.665 8,082,974 2.6191 -1.47%
2011-09-05 0 4.080 4.090 4.100 4.050 4.220 3,511,513 14,537,720 4.1400 2.665 2.671 2.678 2.645 2.756 5,376,440 2.7040 -4.45%
2011-09-02 0 4.270 4.240 4.270 4.230 4.340 1,951,475 8,317,621 4.2622 2.789 2.769 2.789 2.763 2.835 2,987,882 2.7838 -1.61%
2011-09-01 0 4.340 4.330 4.340 4.280 4.370 4,806,630 20,833,031 4.3342 2.835 2.828 2.835 2.795 2.854 7,359,380 2.8308 1.64%
2011-08-31 0 4.270 4.230 4.270 4.140 4.270 2,564,000 10,779,200 4.2041 2.789 2.763 2.789 2.704 2.789 3,925,713 2.7458 2.15%
2011-08-30 0 4.180 4.160 4.180 4.130 4.200 4,927,989 20,526,014 4.1652 2.730 2.717 2.730 2.697 2.743 7,545,191 2.7204 1.46%
2011-08-29 0 4.120 4.110 4.120 4.040 4.160 5,531,105 22,739,291 4.1112 2.691 2.684 2.691 2.639 2.717 8,468,616 2.6851 2.74%
2011-08-26 0 4.010 4.020 4.030 3.880 4.090 4,854,000 19,559,440 4.0296 2.619 2.626 2.632 2.534 2.671 7,431,907 2.6318 3.62%
2011-08-25 0 3.870 3.850 3.860 3.780 3.930 2,420,000 9,326,840 3.8541 2.528 2.515 2.521 2.469 2.567 3,705,236 2.5172 0.78%
2011-08-24 0 3.840 3.830 3.840 3.710 3.980 2,110,562 8,118,806 3.8468 2.508 2.501 2.508 2.423 2.599 3,231,459 2.5124 3.23%
2011-08-23 0 3.720 3.700 3.720 3.570 3.720 1,061,000 3,909,190 3.6844 2.430 2.417 2.430 2.332 2.430 1,624,486 2.4064 1.92%
2011-08-22 0 3.650 3.650 3.680 3.590 3.880 2,520,000 9,230,500 3.6629 2.384 2.384 2.404 2.345 2.534 3,858,345 2.3923 -2.67%
2011-08-19 0 3.750 3.750 3.760 3.720 3.840 2,792,000 10,535,280 3.7734 2.449 2.449 2.456 2.430 2.508 4,274,801 2.4645 -4.34%
2011-08-18 0 3.920 3.900 3.910 3.900 3.980 4,530,000 17,865,800 3.9439 2.560 2.547 2.554 2.547 2.599 6,935,835 2.5759 -0.51%
2011-08-17 0 3.940 3.930 3.940 3.900 3.990 4,177,000 16,502,470 3.9508 2.573 2.567 2.573 2.547 2.606 6,395,360 2.5804 1.03%
2011-08-16 0 3.900 3.880 3.900 3.800 3.970 3,668,000 14,299,780 3.8985 2.547 2.534 2.547 2.482 2.593 5,616,036 2.5462 3.45%
2011-08-15 0 3.770 3.770 3.780 3.700 3.780 2,174,000 8,133,040 3.7410 2.462 2.462 2.469 2.417 2.469 3,328,588 2.4434 3.01%
2011-08-12 0 3.660 3.650 3.660 3.600 3.800 25,396,000 91,696,980 3.6107 2.390 2.384 2.390 2.351 2.482 38,883,544 2.3582 -1.61%
2011-08-11 0 3.720 3.710 3.720 3.670 3.790 8,418,000 31,842,080 3.7826 2.430 2.423 2.430 2.397 2.475 12,888,710 2.4705 -3.12%
2011-08-10 0 3.840 3.840 3.870 3.830 4.090 5,069,000 19,710,940 3.8885 2.508 2.508 2.528 2.501 2.671 7,761,092 2.5397 -0.52%
2011-08-09 0 3.860 3.860 3.900 3.550 3.970 4,901,000 18,418,380 3.7581 2.521 2.521 2.547 2.319 2.593 7,503,869 2.4545 -2.03%
2011-08-08 0 3.940 3.940 3.960 3.800 4.000 2,678,439 10,377,659 3.8745 2.573 2.573 2.586 2.482 2.613 4,100,929 2.5306 -2.72%
2011-08-05 0 4.050 4.050 4.060 3.900 4.070 3,544,000 14,188,060 4.0034 2.645 2.645 2.652 2.547 2.658 5,426,180 2.6147 -2.88%
2011-08-04 0 4.170 4.170 4.190 4.150 4.330 1,992,000 8,354,800 4.1942 2.724 2.724 2.737 2.710 2.828 3,049,930 2.7393 -1.65%
2011-08-03 0 4.240 4.230 4.250 4.170 4.300 2,986,000 12,582,490 4.2138 2.769 2.763 2.776 2.724 2.808 4,571,833 2.7522 -4.29%
2011-08-02 0 4.430 4.420 4.430 4.410 4.540 1,662,000 7,381,130 4.4411 2.893 2.887 2.893 2.880 2.965 2,544,670 2.9006 -2.85%
2011-08-01 0 4.560 4.540 4.570 4.540 4.640 1,360,000 6,219,740 4.5733 2.978 2.965 2.985 2.965 3.031 2,082,281 2.9870 0.44%
2011-07-29 0 4.540 4.540 4.550 4.520 4.640 1,488,000 6,788,720 4.5623 2.965 2.965 2.972 2.952 3.031 2,278,261 2.9798 -1.73%
2011-07-28 0 4.620 4.610 4.620 4.540 4.620 1,639,000 7,527,680 4.5928 3.017 3.011 3.017 2.965 3.017 2,509,455 2.9997 -0.65%
2011-07-27 0 4.650 4.650 4.660 4.560 4.650 8,118,000 37,677,700 4.6413 3.037 3.037 3.044 2.978 3.037 12,429,383 3.0313 0.65%
2011-07-26 0 4.620 4.620 4.630 4.560 4.630 5,282,000 24,286,220 4.5979 3.017 3.017 3.024 2.978 3.024 8,087,214 3.0030 0.65%
2011-07-25 0 4.590 4.590 4.600 4.440 4.600 4,561,800 20,686,604 4.5347 2.998 2.998 3.004 2.900 3.004 6,984,523 2.9618 3.38%
2011-07-22 0 4.440 4.450 4.470 4.300 4.460 3,236,000 14,248,730 4.4032 2.900 2.906 2.919 2.808 2.913 4,954,605 2.8759 3.50%
2011-07-21 0 4.290 4.280 4.300 4.230 4.310 678,000 2,900,512 4.2780 2.802 2.795 2.808 2.763 2.815 1,038,079 2.7941 0.70%
2011-07-20 0 4.260 4.260 4.270 4.210 4.310 1,574,074 6,711,385 4.2637 2.782 2.782 2.789 2.750 2.815 2,410,048 2.7848 0.47%
2011-07-19 0 4.240 4.230 4.240 4.200 4.320 1,776,800 7,543,576 4.2456 2.769 2.763 2.769 2.743 2.822 2,720,439 2.7729 -0.70%
2011-07-18 0 4.270 4.250 4.280 4.230 4.310 1,746,000 7,445,580 4.2644 2.789 2.776 2.795 2.763 2.815 2,673,282 2.7852 0.47%
2011-07-15 0 4.250 4.250 4.270 4.180 4.290 2,162,000 9,201,000 4.2558 2.776 2.776 2.789 2.730 2.802 3,310,215 2.7796 1.67%
2011-07-14 0 4.180 4.180 4.190 4.150 4.220 1,910,000 8,001,900 4.1895 2.730 2.730 2.737 2.710 2.756 2,924,381 2.7363 0.00%
2011-07-13 0 4.180 4.180 4.190 4.120 4.230 1,394,000 5,818,400 4.1739 2.730 2.730 2.737 2.691 2.763 2,134,338 2.7261 0.97%
2011-07-12 0 4.140 4.130 4.140 4.130 4.290 2,738,000 11,424,770 4.1727 2.704 2.697 2.704 2.697 2.802 4,192,123 2.7253 -3.72%
2011-07-11 0 4.300 4.300 4.310 4.270 4.350 1,029,000 4,437,570 4.3125 2.808 2.808 2.815 2.789 2.841 1,575,491 2.8166 0.00%
2011-07-08 0 4.300 4.300 4.310 4.270 4.390 5,377,000 23,155,450 4.3064 2.808 2.808 2.815 2.789 2.867 8,232,667 2.8126 -0.69%
2011-07-07 0 4.330 4.330 4.340 4.300 4.560 3,016,000 13,290,960 4.4068 2.828 2.828 2.835 2.808 2.978 4,617,765 2.8782 -4.42%
2011-07-06 0 4.530 4.520 4.530 4.500 4.600 1,686,000 7,652,340 4.5388 2.959 2.952 2.959 2.939 3.004 2,581,417 2.9644 -0.66%
2011-07-05 0 4.560 4.560 4.570 4.510 4.620 2,240,000 10,190,530 4.5493 2.978 2.978 2.985 2.946 3.017 3,429,640 2.9713 -1.08%
2011-07-04 0 4.610 4.600 4.610 4.550 4.690 1,790,000 8,245,540 4.6064 3.011 3.004 3.011 2.972 3.063 2,740,650 3.0086 1.32%
2011-06-30 0 4.550 4.530 4.580 4.460 4.610 1,976,000 9,015,340 4.5624 2.972 2.959 2.991 2.913 3.011 3,025,432 2.9799 2.02%
2011-06-29 0 4.460 4.460 4.490 4.450 4.650 1,750,000 8,002,180 4.5727 2.913 2.913 2.933 2.906 3.037 2,679,406 2.9865 -1.98%
2011-06-28 0 4.550 4.540 4.550 4.390 4.600 3,144,000 14,192,740 4.5142 2.972 2.965 2.972 2.867 3.004 4,813,745 2.9484 5.08%
2011-06-27 0 4.330 4.320 4.330 4.290 4.480 4,878,000 21,255,100 4.3573 2.828 2.822 2.828 2.802 2.926 7,468,654 2.8459 -3.13%
2011-06-24 0 4.470 4.460 4.490 4.320 4.500 7,116,000 31,727,580 4.4586 2.919 2.913 2.933 2.822 2.939 10,895,231 2.9121 3.47%
2011-06-23 0 4.320 4.300 4.320 4.270 4.440 4,316,000 18,608,820 4.3116 2.822 2.808 2.822 2.789 2.900 6,608,181 2.8160 -2.70%
2011-06-22 0 4.440 4.440 4.450 4.410 4.520 2,690,000 11,998,900 4.4606 2.900 2.900 2.906 2.880 2.952 4,118,630 2.9133 0.00%
2011-06-21 0 4.440 4.440 4.450 4.310 4.460 1,650,000 7,281,080 4.4128 2.900 2.900 2.906 2.815 2.913 2,526,297 2.8821 1.83%
2011-06-20 0 4.360 4.320 4.370 4.260 4.650 3,647,000 15,831,740 4.3410 2.848 2.822 2.854 2.782 3.037 5,583,883 2.8353 0.69%
2011-06-17 0 4.330 4.330 4.340 4.230 4.500 3,142,000 13,648,580 4.3439 2.828 2.828 2.835 2.763 2.939 4,810,683 2.8371 -2.70%
2011-06-16 0 4.450 4.440 4.450 4.440 4.700 3,220,000 14,574,860 4.5264 2.906 2.900 2.906 2.900 3.070 4,930,108 2.9563 -3.68%
2011-06-15 0 4.620 4.620 4.630 4.600 4.730 4,494,000 20,850,700 4.6397 3.017 3.017 3.024 3.004 3.089 6,880,715 3.0303 -0.86%
2011-06-14 0 4.660 4.650 4.660 4.560 4.680 6,270,000 29,047,660 4.6328 3.044 3.037 3.044 2.978 3.057 9,599,930 3.0258 0.00%
2011-06-13 0 4.660 4.650 4.660 4.530 4.790 10,670,000 49,160,510 4.6074 3.044 3.037 3.044 2.959 3.128 16,336,723 3.0092 -3.32%
2011-06-10 0 4.820 4.810 4.820 4.790 5.090 8,232,000 39,964,570 4.8548 3.148 3.142 3.148 3.128 3.324 12,603,927 3.1708 -4.55%
2011-06-09 0 5.050 5.040 5.050 5.040 5.150 3,636,000 18,470,480 5.0799 3.298 3.292 3.298 3.292 3.364 5,567,041 3.3178 -0.79%
2011-06-08 0 5.090 5.060 5.090 5.050 5.150 2,536,000 12,915,960 5.0930 3.324 3.305 3.324 3.298 3.364 3,882,842 3.3264 -0.39%
2011-06-07 0 5.110 5.100 5.110 5.080 5.190 5,597,035 28,584,676 5.1071 3.337 3.331 3.337 3.318 3.390 8,569,560 3.3356 -1.54%
2011-06-03 0 5.190 5.190 5.200 5.190 5.340 3,174,000 16,565,140 5.2190 3.390 3.390 3.396 3.390 3.488 4,859,677 3.4087 -2.81%
2011-06-02 0 5.340 5.330 5.340 5.280 5.380 842,000 4,479,220 5.3197 3.488 3.481 3.488 3.449 3.514 1,289,177 3.4745 -0.93%
2011-06-01 0 5.390 5.380 5.390 5.380 5.480 1,440,000 7,792,040 5.4111 3.520 3.514 3.520 3.514 3.579 2,204,769 3.5342 -0.92%
2011-05-31 0 5.440 5.440 5.450 5.380 5.450 3,492,000 18,932,360 5.4216 3.553 3.553 3.560 3.514 3.560 5,346,564 3.5410 1.49%
2011-05-30 0 5.360 5.360 5.370 5.330 5.410 1,250,000 6,723,300 5.3786 3.501 3.501 3.507 3.481 3.533 1,913,862 3.5129 -0.19%
2011-05-27 0 5.370 5.360 5.370 5.280 5.400 2,474,000 13,235,600 5.3499 3.507 3.501 3.507 3.449 3.527 3,787,915 3.4942 1.32%
2011-05-26 0 5.300 5.280 5.300 5.210 5.300 3,144,000 16,541,770 5.2614 3.462 3.449 3.462 3.403 3.462 4,813,745 3.4364 1.73%
2011-05-25 0 5.210 5.200 5.210 5.160 5.220 1,926,245 9,989,936 5.1862 3.403 3.396 3.403 3.370 3.409 2,949,253 3.3873 0.97%
2011-05-24 0 5.160 5.150 5.160 5.110 5.190 2,506,000 12,933,880 5.1612 3.370 3.364 3.370 3.337 3.390 3,836,910 3.3709 0.19%
2011-05-23 0 5.150 5.140 5.150 5.130 5.310 5,146,000 26,813,780 5.2106 3.364 3.357 3.364 3.351 3.468 7,878,986 3.4032 -3.01%
2011-05-20 0 5.310 5.310 5.320 5.250 5.400 4,282,000 22,778,320 5.3196 3.468 3.468 3.475 3.429 3.527 6,556,124 3.4744 -1.67%
2011-05-19 0 5.400 5.400 5.410 5.350 5.440 3,418,000 18,473,940 5.4049 3.527 3.527 3.533 3.494 3.553 5,233,263 3.5301 0.00%
2011-05-18 0 5.400 5.380 5.400 5.320 5.420 6,694,000 36,042,352 5.3843 3.527 3.514 3.527 3.475 3.540 10,249,112 3.5166 0.37%
2011-05-17 0 5.380 5.370 5.380 5.180 5.440 4,452,000 23,604,580 5.3020 3.514 3.507 3.514 3.383 3.553 6,816,410 3.4629 1.89%
2011-05-16 0 5.280 5.280 5.290 5.280 5.430 4,156,000 22,058,246 5.3076 3.449 3.449 3.455 3.449 3.546 6,363,207 3.4665 -2.76%
2011-05-13 0 5.430 5.440 5.450 5.400 5.580 3,646,000 19,806,560 5.4324 3.546 3.553 3.560 3.527 3.644 5,582,352 3.5481 -0.73%
2011-05-12 0 5.470 5.470 5.480 5.430 5.530 7,707,000 42,159,230 5.4703 3.573 3.573 3.579 3.546 3.612 11,800,105 3.5728 -0.91%
2011-05-11 0 5.520 5.520 5.530 5.510 5.700 6,374,000 35,387,360 5.5518 3.605 3.605 3.612 3.599 3.723 9,759,163 3.6261 -2.13%
2011-05-09 0 5.640 5.640 5.650 5.540 5.700 4,362,000 24,428,620 5.6003 3.684 3.684 3.690 3.618 3.723 6,678,612 3.6577 -0.52%
2011-05-06 0 5.990 5.980 5.990 5.840 6.000 6,762,746 40,092,060 5.9284 3.703 3.697 3.703 3.610 3.709 10,940,285 3.6646 1.53%
2011-05-05 0 5.900 5.890 5.900 5.880 5.950 5,272,000 31,101,900 5.8994 3.647 3.641 3.647 3.635 3.678 8,528,663 3.6467 -0.67%
2011-05-04 0 5.940 5.940 5.950 5.940 6.000 3,194,000 19,009,760 5.9517 3.672 3.672 3.678 3.672 3.709 5,167,024 3.6791 -0.83%
2011-05-03 0 5.990 5.980 5.990 5.980 6.000 2,471,539 14,808,960 5.9918 3.703 3.697 3.703 3.697 3.709 3,998,278 3.7038 0.00%
2011-04-29 0 5.990 5.980 6.000 5.950 6.000 2,742,000 16,419,000 5.9880 3.703 3.697 3.709 3.678 3.709 4,435,811 3.7015 -0.17%
2011-04-28 0 6.000 5.990 6.000 5.980 6.100 4,518,000 27,180,700 6.0161 3.709 3.703 3.709 3.697 3.771 7,308,896 3.7189 -0.17%
2011-04-27 0 6.010 6.010 6.020 6.010 6.090 4,304,000 26,025,500 6.0468 3.715 3.715 3.721 3.715 3.765 6,962,702 3.7378 -0.33%
2011-04-26 0 6.030 6.030 6.040 6.000 6.040 5,145,400 31,030,440 6.0307 3.727 3.727 3.734 3.709 3.734 8,323,859 3.7279 0.50%
2011-04-21 0 6.000 6.000 6.010 6.000 6.050 4,272,000 25,740,142 6.0253 3.709 3.709 3.715 3.709 3.740 6,910,935 3.7246 -0.50%
2011-04-20 0 6.030 6.030 6.040 5.990 6.040 3,486,000 20,964,340 6.0139 3.727 3.727 3.734 3.703 3.734 5,639,401 3.7175 1.17%
2011-04-19 0 5.960 5.950 5.960 5.920 5.980 4,238,000 25,229,940 5.9533 3.684 3.678 3.684 3.659 3.697 6,855,932 3.6800 -0.50%
2011-04-18 0 5.990 5.990 6.000 5.950 6.030 2,336,000 14,003,660 5.9947 3.703 3.703 3.709 3.678 3.727 3,779,013 3.7056 0.00%
2011-04-15 0 5.990 5.990 6.000 5.980 6.040 7,814,000 46,952,928 6.0088 3.703 3.703 3.709 3.697 3.734 12,640,928 3.7144 -0.83%
2011-04-14 0 6.040 6.030 6.050 6.010 6.080 7,680,000 46,406,930 6.0426 3.734 3.727 3.740 3.715 3.758 12,424,153 3.7352 -0.49%
2011-04-13 0 6.070 6.070 6.080 6.050 6.140 4,270,000 25,977,760 6.0838 3.752 3.752 3.758 3.740 3.795 6,907,700 3.7607 -0.33%
2011-04-12 0 6.090 6.080 6.090 6.050 6.120 3,340,000 20,317,460 6.0831 3.765 3.758 3.765 3.740 3.783 5,403,212 3.7603 -0.98%
2011-04-11 0 6.150 6.150 6.160 6.120 6.250 5,577,300 34,425,362 6.1724 3.802 3.802 3.808 3.783 3.863 9,022,556 3.8155 0.49%
2011-04-08 0 6.120 6.120 6.140 6.110 6.180 5,340,000 32,781,840 6.1389 3.783 3.783 3.795 3.777 3.820 8,638,669 3.7948 -0.16%
2011-04-07 0 6.130 6.130 6.140 6.060 6.190 5,202,000 31,888,140 6.1300 3.789 3.789 3.795 3.746 3.826 8,415,422 3.7893 1.32%
2011-04-06 0 6.050 6.040 6.050 5.990 6.080 10,632,000 64,017,720 6.0212 3.740 3.734 3.740 3.703 3.758 17,199,687 3.7220 0.50%
2011-04-04 0 6.020 6.020 6.050 5.960 6.070 7,789,000 46,804,510 6.0091 3.721 3.721 3.740 3.684 3.752 12,600,485 3.7145 0.17%
2011-04-01 0 6.010 6.000 6.010 6.000 6.050 8,182,000 49,232,618 6.0172 3.715 3.709 3.715 3.709 3.740 13,236,252 3.7195 -0.66%
2011-03-31 0 6.050 6.040 6.050 6.020 6.070 5,988,000 36,211,040 6.0473 3.740 3.734 3.740 3.721 3.752 9,686,957 3.7381 0.17%
2011-03-30 0 6.040 6.030 6.040 5.970 6.080 10,806,000 65,152,200 6.0293 3.734 3.727 3.734 3.690 3.758 17,481,171 3.7270 1.51%
2011-03-29 0 5.950 5.940 5.950 5.940 6.000 2,258,000 13,469,150 5.9651 3.678 3.672 3.678 3.672 3.709 3,652,830 3.6873 -0.50%
2011-03-28 0 5.980 5.970 6.000 5.940 6.090 3,788,000 22,724,220 5.9990 3.697 3.690 3.709 3.672 3.765 6,127,955 3.7083 -1.48%
2011-03-25 0 6.070 6.060 6.070 6.060 6.100 6,893,000 41,931,650 6.0832 3.752 3.746 3.752 3.746 3.771 11,151,001 3.7603 0.00%
2011-03-24 0 6.070 6.070 6.080 6.050 6.120 2,594,000 15,783,100 6.0845 3.752 3.752 3.758 3.740 3.783 4,196,387 3.7611 -0.33%
2011-03-23 0 6.090 6.090 6.100 6.000 6.100 2,170,000 13,186,768 6.0769 3.765 3.765 3.771 3.709 3.771 3,510,470 3.7564 0.16%
2011-03-22 0 6.080 6.070 6.080 6.030 6.110 4,127,000 25,054,220 6.0708 3.758 3.752 3.758 3.727 3.777 6,676,364 3.7527 1.33%
2011-03-21 0 6.000 5.990 6.010 5.930 6.090 4,244,000 25,527,640 6.0150 3.709 3.703 3.715 3.666 3.765 6,865,639 3.7182 2.21%
2011-03-18 0 5.870 5.850 5.870 5.800 5.960 6,785,000 39,936,764 5.8860 3.629 3.616 3.629 3.585 3.684 10,976,286 3.6385 1.91%
2011-03-17 0 5.760 5.750 5.770 5.750 5.850 5,067,000 29,331,100 5.7887 3.561 3.554 3.567 3.554 3.616 8,197,029 3.5783 -2.87%
2011-03-16 0 5.930 5.930 5.970 5.890 6.000 3,230,000 19,122,460 5.9203 3.666 3.666 3.690 3.641 3.709 5,225,262 3.6596 -0.34%
2011-03-15 0 5.950 5.890 5.940 5.800 6.050 7,102,231 41,832,991 5.8901 3.678 3.641 3.672 3.585 3.740 11,489,480 3.6410 -1.65%
2011-03-14 0 6.050 6.030 6.050 6.010 6.090 3,134,000 18,947,440 6.0458 3.740 3.727 3.740 3.715 3.765 5,069,960 3.7372 -0.82%
2011-03-11 0 6.100 6.100 6.120 6.080 6.230 4,672,000 28,671,824 6.1369 3.771 3.771 3.783 3.758 3.851 7,558,026 3.7936 -1.45%
2011-03-10 0 6.190 6.180 6.190 6.180 6.280 2,070,000 12,836,300 6.2011 3.826 3.820 3.826 3.820 3.882 3,348,697 3.8332 -0.80%
2011-03-09 0 6.240 6.210 6.240 6.190 6.330 6,580,000 41,037,696 6.2367 3.857 3.839 3.857 3.826 3.913 10,644,652 3.8552 0.48%
2011-03-08 0 6.210 6.220 6.240 6.100 6.250 6,083,822 37,443,234 6.1546 3.839 3.845 3.857 3.771 3.863 9,841,971 3.8044 1.80%
2011-03-07 0 6.100 6.100 6.110 6.090 6.240 6,663,343 40,816,978 6.1256 3.771 3.771 3.777 3.765 3.857 10,779,478 3.7865 -2.24%
2011-03-04 0 6.240 6.240 6.250 6.230 6.350 5,340,000 33,406,040 6.2558 3.857 3.857 3.863 3.851 3.925 8,638,669 3.8670 -0.32%
2011-03-03 0 6.260 6.260 6.280 6.240 6.330 2,768,000 17,359,120 6.2714 3.870 3.870 3.882 3.857 3.913 4,477,872 3.8766 0.48%
2011-03-02 0 6.230 6.230 6.280 6.200 6.350 3,294,000 20,641,980 6.2665 3.851 3.851 3.882 3.833 3.925 5,328,797 3.8737 -2.35%
2011-03-01 0 6.380 6.370 6.380 6.290 6.460 3,994,000 25,519,790 6.3895 3.944 3.938 3.944 3.888 3.993 6,461,207 3.9497 0.31%
2011-02-28 0 6.360 6.340 6.360 6.170 6.370 5,099,992 32,141,529 6.3023 3.931 3.919 3.931 3.814 3.938 8,250,401 3.8958 3.41%
2011-02-25 0 6.150 6.160 6.170 6.060 6.200 4,826,000 29,581,804 6.1297 3.802 3.808 3.814 3.746 3.833 7,807,156 3.7891 1.49%
2011-02-24 0 6.060 6.040 6.050 6.050 6.300 4,725,366 29,111,405 6.1607 3.746 3.734 3.740 3.740 3.894 7,644,358 3.8082 -1.94%
2011-02-23 0 6.180 6.140 6.210 6.040 6.330 8,340,000 51,703,460 6.1995 3.820 3.795 3.839 3.734 3.913 13,491,853 3.8322 1.64%
2011-02-22 0 6.080 6.070 6.080 6.040 6.150 4,738,000 28,788,260 6.0760 3.758 3.752 3.758 3.734 3.802 7,664,796 3.7559 -1.30%
2011-02-21 0 6.160 6.150 6.160 6.130 6.280 4,266,000 26,275,290 6.1592 3.808 3.802 3.808 3.789 3.882 6,901,229 3.8073 -1.91%
2011-02-18 0 6.280 6.280 6.290 6.220 6.330 2,224,000 13,977,670 6.2849 3.882 3.882 3.888 3.845 3.913 3,597,828 3.8850 0.48%
2011-02-17 0 6.250 6.240 6.250 6.240 6.400 1,801,000 11,304,090 6.2766 3.863 3.857 3.863 3.857 3.956 2,913,529 3.8799 -1.57%
2011-02-16 0 6.350 6.340 6.350 6.300 6.380 2,642,000 16,768,940 6.3471 3.925 3.919 3.925 3.894 3.944 4,274,038 3.9234 0.47%
2011-02-15 0 6.320 6.320 6.330 6.320 6.500 2,108,000 13,512,240 6.4100 3.907 3.907 3.913 3.907 4.018 3,410,171 3.9623 -2.02%
2011-02-14 0 6.450 6.470 6.480 6.260 6.480 4,074,000 25,985,060 6.3783 3.987 3.999 4.006 3.870 4.006 6,590,625 3.9427 4.03%
2011-02-11 0 6.200 6.200 6.210 6.070 6.210 4,000,000 24,574,674 6.1437 3.833 3.833 3.839 3.752 3.839 6,470,913 3.7977 0.81%
2011-02-10 0 6.150 6.100 6.150 6.100 6.340 7,110,000 43,998,200 6.1882 3.802 3.771 3.802 3.771 3.919 11,502,048 3.8252 -3.91%
2011-02-09 0 6.400 6.400 6.410 6.350 6.550 4,074,000 26,076,380 6.4007 3.956 3.956 3.962 3.925 4.049 6,590,625 3.9566 -1.54%
2011-02-08 0 6.500 6.500 6.550 6.470 6.600 3,906,100 25,503,618 6.5292 4.018 4.018 4.049 3.999 4.080 6,319,008 4.0360 -0.31%
2011-02-07 0 6.520 6.520 6.530 6.500 6.590 4,583,000 29,992,220 6.5442 4.030 4.030 4.037 4.018 4.074 7,414,049 4.0453 0.46%
2011-02-02 0 6.490 6.480 6.490 6.250 6.530 5,490,000 35,441,134 6.4556 4.012 4.006 4.012 3.863 4.037 8,881,328 3.9905 2.20%
2011-02-01 0 6.350 6.330 6.350 6.210 6.450 3,695,905 23,526,117 6.3655 3.925 3.913 3.925 3.839 3.987 5,978,970 3.9348 1.44%
2011-01-31 0 6.260 6.260 6.270 6.210 6.300 3,062,000 19,195,720 6.2690 3.870 3.870 3.876 3.839 3.894 4,953,484 3.8752 -1.11%
2011-01-28 0 6.330 6.320 6.330 6.300 6.380 4,154,000 26,309,140 6.3334 3.913 3.907 3.913 3.894 3.944 6,720,043 3.9150 -1.09%
2011-01-27 0 6.400 6.400 6.410 6.400 6.530 2,316,611 14,908,694 6.4356 3.956 3.956 3.962 3.956 4.037 3,747,647 3.9781 -1.23%
2011-01-26 0 6.480 6.470 6.480 6.370 6.540 3,166,000 20,438,980 6.4558 4.006 3.999 4.006 3.938 4.043 5,121,728 3.9906 1.25%
2011-01-25 0 6.400 6.410 6.420 6.330 6.630 5,586,461 36,351,092 6.5070 3.956 3.962 3.969 3.913 4.098 9,037,376 4.0223 -2.74%
2011-01-24 0 6.580 6.580 6.590 6.570 6.700 2,427,000 16,104,060 6.6354 4.067 4.067 4.074 4.061 4.142 3,926,226 4.1017 -1.79%
2011-01-21 0 6.700 6.690 6.700 6.610 6.750 3,448,000 23,065,808 6.6896 4.142 4.135 4.142 4.086 4.173 5,577,927 4.1352 1.36%
2011-01-20 0 6.610 6.610 6.640 6.560 6.800 10,540,822 70,225,387 6.6622 4.086 4.086 4.105 4.055 4.203 17,052,185 4.1183 -3.08%
2011-01-19 0 6.820 6.810 6.830 6.800 6.940 4,136,000 28,303,160 6.8431 4.216 4.210 4.222 4.203 4.290 6,690,924 4.2301 -0.87%
2011-01-18 0 6.880 6.860 6.880 6.850 6.980 3,262,000 22,533,020 6.9077 4.253 4.241 4.253 4.234 4.315 5,277,030 4.2700 -1.15%
2011-01-17 0 6.960 6.950 6.960 6.860 6.980 5,256,000 36,347,980 6.9155 4.302 4.296 4.302 4.241 4.315 8,502,780 4.2748 2.96%
2011-01-14 0 6.760 6.750 6.760 6.660 6.880 8,038,000 54,287,080 6.7538 4.179 4.173 4.179 4.117 4.253 13,003,300 4.1749 -2.03%
2011-01-13 0 6.900 6.890 6.910 6.820 7.160 12,976,000 90,310,870 6.9598 4.265 4.259 4.271 4.216 4.426 20,991,642 4.3022 -2.68%
2011-01-12 0 7.090 7.090 7.100 6.890 7.140 16,614,001 117,627,317 7.0800 4.383 4.383 4.389 4.259 4.414 26,876,939 4.3765 2.90%
2011-01-11 0 6.890 6.870 6.890 6.520 6.890 18,321,000 123,240,000 6.7267 4.259 4.247 4.259 4.030 4.259 29,638,399 4.1581 4.24%
2011-01-10 0 6.610 6.610 6.630 6.600 6.790 11,604,700 77,540,118 6.6818 4.086 4.086 4.098 4.080 4.197 18,773,251 4.1304 0.92%
2011-01-07 0 6.550 6.550 6.560 6.550 6.710 8,912,001 59,029,370 6.6236 4.049 4.049 4.055 4.049 4.148 14,417,196 4.0944 -2.38%
2011-01-06 0 6.710 6.700 6.710 6.700 6.790 10,469,000 70,483,600 6.7326 4.148 4.142 4.148 4.142 4.197 16,935,997 4.1618 1.36%
2011-01-05 0 6.620 6.610 6.620 6.380 6.680 9,260,000 60,615,900 6.5460 4.092 4.086 4.092 3.944 4.129 14,980,163 4.0464 2.64%
2011-01-04 0 6.450 6.440 6.450 6.410 6.540 7,086,000 45,890,300 6.4762 3.987 3.981 3.987 3.962 4.043 11,463,222 4.0033 -0.15%
2011-01-03 0 6.460 6.430 6.460 6.380 6.480 4,468,000 28,798,260 6.4454 3.993 3.975 3.993 3.944 4.006 7,228,010 3.9843 1.25%
2010-12-31 0 6.380 6.360 6.380 6.260 6.440 1,280,000 8,153,480 6.3699 3.944 3.931 3.944 3.870 3.981 2,070,692 3.9376 0.79%
2010-12-30 0 6.330 6.340 6.350 6.270 6.380 2,024,000 12,785,660 6.3170 3.913 3.919 3.925 3.876 3.944 3,274,282 3.9049 -0.31%
2010-12-29 0 6.350 6.330 6.350 6.250 6.360 2,456,000 15,508,340 6.3145 3.925 3.913 3.925 3.863 3.931 3,973,141 3.9033 1.76%
2010-12-28 0 6.240 6.240 6.250 6.220 6.330 2,476,000 15,472,090 6.2488 3.857 3.857 3.863 3.845 3.913 4,005,495 3.8627 -1.73%
2010-12-24 0 6.350 6.350 6.370 6.210 6.380 3,082,000 19,380,400 6.2883 3.925 3.925 3.938 3.839 3.944 4,985,838 3.8871 0.16%
2010-12-23 0 6.340 6.340 6.350 6.330 6.450 7,023,000 44,854,710 6.3868 3.919 3.919 3.925 3.913 3.987 11,361,305 3.9480 -0.31%
2010-12-22 0 6.360 6.340 6.350 6.240 6.360 7,172,000 45,339,660 6.3218 3.931 3.919 3.925 3.857 3.931 11,602,347 3.9078 1.60%
2010-12-21 0 6.260 6.250 6.260 6.160 6.290 6,481,000 40,444,932 6.2405 3.870 3.863 3.870 3.808 3.888 10,484,497 3.8576 1.62%
2010-12-20 0 6.160 6.150 6.170 6.030 6.220 6,372,000 39,043,660 6.1274 3.808 3.802 3.814 3.727 3.845 10,308,164 3.7876 -0.16%
2010-12-17 0 6.170 6.170 6.180 6.050 6.180 7,252,000 44,245,160 6.1011 3.814 3.814 3.820 3.740 3.820 11,731,765 3.7714 1.82%
2010-12-16 0 6.060 6.060 6.100 6.020 6.250 9,854,000 60,280,960 6.1174 3.746 3.746 3.771 3.721 3.863 15,941,094 3.7815 -3.04%
2010-12-15 0 6.250 6.240 6.260 6.160 6.340 11,590,454 72,081,107 6.2190 3.863 3.857 3.870 3.808 3.919 18,750,205 3.8443 -1.73%
2010-12-14 0 6.360 6.350 6.360 6.190 6.370 20,544,000 129,445,400 6.3009 3.931 3.925 3.931 3.826 3.938 33,234,609 3.8949 3.25%
2010-12-13 0 6.160 6.160 6.170 5.950 6.250 27,948,897 171,632,563 6.1409 3.808 3.808 3.814 3.678 3.863 45,213,720 3.7960 6.76%
2010-12-10 0 5.770 5.760 5.770 5.680 5.780 4,568,000 26,155,340 5.7258 3.567 3.561 3.567 3.511 3.573 7,389,783 3.5394 0.17%
2010-12-09 0 5.760 5.750 5.770 5.720 5.810 7,382,000 42,650,708 5.7777 3.561 3.554 3.567 3.536 3.591 11,942,070 3.5715 -0.17%
2010-12-08 0 5.770 5.740 5.770 5.700 5.850 9,313,000 53,665,632 5.7624 3.567 3.548 3.567 3.523 3.616 15,065,903 3.5621 -0.17%
2010-12-07 0 5.780 5.770 5.780 5.520 5.790 16,380,200 93,122,450 5.6851 3.573 3.567 3.573 3.412 3.579 26,498,712 3.5142 4.14%
2010-12-06 0 5.550 5.550 5.560 5.520 5.900 28,926,000 162,378,758 5.6136 3.431 3.431 3.437 3.412 3.647 46,794,407 3.4700 -4.80%
2010-12-03 0 5.830 5.820 5.840 5.760 5.900 11,354,600 66,212,254 5.8313 3.604 3.598 3.610 3.561 3.647 18,368,657 3.6046 0.00%
2010-12-02 0 5.830 5.830 5.840 5.770 5.920 13,566,200 79,159,705 5.8351 3.604 3.604 3.610 3.567 3.659 21,946,425 3.6070 1.04%
2010-12-01 0 5.770 5.770 5.780 5.660 5.980 20,079,400 115,764,386 5.7653 3.567 3.567 3.573 3.499 3.697 32,483,012 3.5638 -2.86%
2010-11-30 0 5.940 5.900 5.910 5.900 6.100 11,354,000 68,019,610 5.9908 3.672 3.647 3.653 3.647 3.771 18,367,686 3.7032 -1.82%
2010-11-29 0 6.050 6.050 6.100 5.940 6.100 9,508,000 57,450,006 6.0423 3.740 3.740 3.771 3.672 3.771 15,381,360 3.7350 1.00%
2010-11-26 0 5.990 5.960 6.000 5.870 6.250 15,804,000 94,782,510 5.9974 3.703 3.684 3.709 3.629 3.863 25,566,577 3.7073 -3.39%
2010-11-25 0 6.200 6.190 6.200 6.200 6.360 25,253,000 158,870,690 6.2912 3.833 3.826 3.833 3.833 3.931 40,852,491 3.8889 0.81%
2010-11-24 0 6.150 6.140 6.150 6.120 6.310 22,541,500 139,815,995 6.2026 3.802 3.795 3.802 3.783 3.901 36,466,021 3.8341 -0.16%
2010-11-23 0 6.160 6.170 6.180 6.120 6.400 35,963,097 223,764,753 6.2221 3.808 3.814 3.820 3.783 3.956 58,178,518 3.8462 -5.08%
2010-11-22 0 6.490 6.470 6.490 6.470 7.000 51,510,000 342,630,114 6.6517 4.012 3.999 4.012 3.999 4.327 83,329,181 4.1118 -17.43%
2010-11-19 0 7.860 7.860 7.870 7.850 8.350 6,449,433 51,358,163 7.9632 4.859 4.859 4.865 4.852 5.162 10,433,430 4.9225 -4.26%
2010-11-18 0 8.210 8.200 8.210 8.140 8.270 2,332,000 19,127,610 8.2022 5.075 5.069 5.075 5.032 5.112 3,772,542 5.0702 0.86%
2010-11-17 0 8.140 8.130 8.140 7.870 8.150 4,398,000 35,321,165 8.0312 5.032 5.026 5.032 4.865 5.038 7,114,769 4.9645 -0.73%
2010-11-16 0 8.200 8.190 8.240 8.100 8.400 3,571,800 29,439,644 8.2422 5.069 5.063 5.094 5.007 5.192 5,778,202 5.0949 -0.49%
2010-11-15 0 8.240 8.190 8.240 8.080 8.480 5,210,000 42,618,640 8.1802 5.094 5.063 5.094 4.995 5.242 8,428,364 5.0566 -0.96%
2010-11-12 0 8.320 8.290 8.320 8.280 8.710 6,109,581 51,703,377 8.4627 5.143 5.124 5.143 5.118 5.384 9,883,642 5.2312 -4.37%
2010-11-11 0 8.700 8.690 8.700 8.660 8.770 4,482,500 38,984,597 8.6971 5.378 5.372 5.378 5.353 5.421 7,251,467 5.3761 0.81%
2010-11-10 0 8.630 8.630 8.640 8.580 8.840 6,190,000 53,728,520 8.6799 5.335 5.335 5.341 5.304 5.464 10,013,738 5.3655 -1.60%
2010-11-09 0 8.770 8.770 8.780 8.650 8.850 2,991,000 26,233,506 8.7708 5.421 5.421 5.427 5.347 5.471 4,838,625 5.4217 -0.45%
2010-11-08 0 8.810 8.800 8.850 8.570 8.880 4,213,000 36,923,970 8.7643 5.446 5.440 5.471 5.298 5.489 6,815,489 5.4177 3.16%
2010-11-05 0 8.540 8.540 8.580 8.530 8.980 9,492,000 82,614,360 8.7036 5.279 5.279 5.304 5.273 5.551 15,355,476 5.3801 -2.40%
2010-11-04 0 8.750 8.740 8.750 8.430 8.820 8,750,000 76,133,280 8.7009 5.409 5.403 5.409 5.211 5.452 14,155,122 5.3785 4.04%
2010-11-03 0 8.410 8.400 8.420 8.300 8.500 7,587,000 63,719,430 8.3985 5.199 5.192 5.205 5.131 5.254 12,273,704 5.1915 1.45%
2010-11-02 0 8.290 8.280 8.290 8.150 8.410 9,623,900 80,011,900 8.3139 5.124 5.118 5.124 5.038 5.199 15,568,855 5.1392 1.10%
2010-11-01 0 8.200 8.200 8.220 7.780 8.230 10,230,000 82,565,830 8.0710 5.069 5.069 5.081 4.809 5.087 16,549,360 4.9891 5.40%
2010-10-29 0 7.780 7.790 7.800 7.670 7.800 4,250,462 32,909,987 7.7427 4.809 4.815 4.822 4.741 4.822 6,876,092 4.7861 0.52%
2010-10-28 0 7.740 7.730 7.740 7.610 7.800 8,624,000 66,669,442 7.7307 4.784 4.778 4.784 4.704 4.822 13,951,288 4.7787 0.00%
2010-10-27 0 7.740 7.730 7.750 7.680 7.900 7,142,177 55,566,899 7.7801 4.784 4.778 4.791 4.747 4.883 11,554,101 4.8093 -2.03%
2010-10-26 0 7.900 7.900 7.910 7.850 8.000 3,915,554 30,970,480 7.9096 4.883 4.883 4.890 4.852 4.945 6,334,302 4.8893 -0.88%
2010-10-25 0 7.970 7.970 7.980 7.750 7.990 6,916,000 54,753,140 7.9169 4.927 4.927 4.933 4.791 4.939 11,188,208 4.8938 2.84%
2010-10-22 0 7.750 7.750 7.760 7.680 7.880 3,456,000 26,880,990 7.7781 4.791 4.791 4.797 4.747 4.871 5,590,869 4.8080 -0.77%
2010-10-21 0 7.810 7.770 7.810 7.740 7.920 3,188,000 24,922,640 7.8176 4.828 4.803 4.828 4.784 4.896 5,157,318 4.8325 0.00%
2010-10-20 0 7.810 7.800 7.810 7.640 7.870 4,730,000 36,783,620 7.7767 4.828 4.822 4.828 4.723 4.865 7,651,855 4.8072 -1.76%
2010-10-19 0 7.950 7.940 7.950 7.850 8.000 8,283,000 65,835,584 7.9483 4.914 4.908 4.914 4.852 4.945 13,399,643 4.9132 1.27%
2010-10-18 0 7.850 7.820 7.850 7.760 7.950 9,602,000 75,421,460 7.8548 4.852 4.834 4.852 4.797 4.914 15,533,427 4.8554 2.61%
2010-10-15 0 7.650 7.640 7.650 7.550 7.710 3,029,000 23,172,100 7.6501 4.729 4.723 4.729 4.667 4.766 4,900,099 4.7289 -0.39%
2010-10-14 0 7.680 7.680 7.690 7.610 7.840 5,464,000 42,105,720 7.7060 4.747 4.747 4.754 4.704 4.846 8,839,267 4.7635 0.39%
2010-10-13 0 7.650 7.660 7.670 7.360 7.990 26,428,000 200,284,740 7.5785 4.729 4.735 4.741 4.550 4.939 42,753,322 4.6847 -1.80%
2010-10-12 0 7.790 7.790 7.800 7.640 7.870 9,504,000 73,956,960 7.7817 4.815 4.815 4.822 4.723 4.865 15,374,889 4.8102 1.56%
2010-10-11 0 7.670 7.670 7.680 7.610 7.790 9,031,868 69,731,591 7.7206 4.741 4.741 4.747 4.704 4.815 14,611,108 4.7725 1.72%
2010-10-08 0 7.540 7.530 7.550 7.500 7.690 5,806,358 43,998,645 7.5777 4.661 4.655 4.667 4.636 4.754 9,393,109 4.6841 -1.95%
2010-10-07 0 7.690 7.680 7.690 7.570 8.000 10,878,000 83,547,930 7.6804 4.754 4.747 4.754 4.679 4.945 17,597,648 4.7477 -3.51%
2010-10-06 0 7.970 7.940 8.000 7.750 8.000 18,864,000 149,518,290 7.9261 4.927 4.908 4.945 4.791 4.945 30,516,825 4.8995 3.37%
2010-10-05 0 7.710 7.710 7.720 7.550 7.720 13,419,582 102,856,117 7.6646 4.766 4.766 4.772 4.667 4.772 21,709,237 4.7379 0.26%
2010-10-04 0 7.690 7.680 7.690 7.390 7.780 21,238,000 162,735,840 7.6625 4.754 4.747 4.754 4.568 4.809 34,357,312 4.7366 7.10%
2010-09-30 0 7.180 7.170 7.200 6.960 7.280 7,710,000 55,200,240 7.1596 4.438 4.432 4.451 4.302 4.500 12,472,685 4.4257 1.13%
2010-09-29 0 7.100 7.090 7.100 6.900 7.230 17,210,557 122,647,814 7.1263 4.389 4.383 4.389 4.265 4.469 27,842,004 4.4051 2.90%
2010-09-28 0 6.900 6.890 6.900 6.850 7.200 9,517,000 66,649,850 7.0032 4.265 4.259 4.265 4.234 4.451 15,395,920 4.3291 -3.90%
2010-09-27 0 7.180 7.170 7.180 7.100 7.190 9,364,000 66,881,760 7.1424 4.438 4.432 4.438 4.389 4.445 15,148,407 4.4151 2.13%
2010-09-24 0 7.030 7.020 7.030 6.730 7.090 11,328,884 78,784,489 6.9543 4.346 4.339 4.346 4.160 4.383 18,327,056 4.2988 3.38%
2010-09-22 0 6.800 6.800 6.810 6.740 6.870 8,630,000 58,900,208 6.8251 4.203 4.203 4.210 4.166 4.247 13,960,995 4.2189 0.89%
2010-09-21 0 6.740 6.730 6.750 6.580 6.800 5,994,766 40,110,277 6.6909 4.166 4.160 4.173 4.067 4.203 9,697,902 4.1360 0.00%
2010-09-20 0 6.740 6.710 6.750 6.650 6.840 7,552,543 51,014,440 6.7546 4.166 4.148 4.173 4.111 4.228 12,217,962 4.1754 -0.44%
2010-09-17 0 6.770 6.770 6.780 6.380 6.790 16,244,000 107,332,180 6.6075 4.185 4.185 4.191 3.944 4.197 26,278,377 4.0844 7.46%
2010-09-16 0 6.300 6.290 6.310 6.280 6.380 8,057,751 50,822,536 6.3073 3.894 3.888 3.901 3.882 3.944 13,035,251 3.8989 -1.56%
2010-09-15 0 6.400 6.380 6.400 6.340 6.480 5,282,000 33,709,540 6.3820 3.956 3.944 3.956 3.919 4.006 8,544,841 3.9450 -0.62%
2010-09-14 0 6.440 6.420 6.490 6.310 6.580 6,710,000 43,079,152 6.4201 3.981 3.969 4.012 3.901 4.067 10,854,956 3.9686 -1.23%
2010-09-13 0 6.520 6.510 6.520 6.430 6.540 6,476,000 42,096,380 6.5004 4.030 4.024 4.030 3.975 4.043 10,476,408 4.0182 2.19%
2010-09-10 0 6.380 6.370 6.380 6.300 6.580 8,914,000 57,141,740 6.4103 3.944 3.938 3.944 3.894 4.067 14,420,430 3.9626 -2.92%
2010-09-09 0 6.840 6.840 6.850 6.830 6.900 7,374,000 50,584,480 6.8598 4.062 4.062 4.068 4.057 4.098 12,415,587 4.0743 0.59%
2010-09-08 0 6.800 6.790 6.800 6.630 6.800 6,260,000 42,086,080 6.7230 4.039 4.033 4.039 3.938 4.039 10,539,947 3.9930 1.19%
2010-09-07 0 6.720 6.730 6.740 6.600 6.740 9,502,000 63,449,538 6.6775 3.991 3.997 4.003 3.920 4.003 15,998,495 3.9660 1.05%
2010-09-06 0 6.650 6.650 6.660 6.460 6.660 12,729,000 84,161,280 6.6118 3.950 3.950 3.956 3.837 3.956 21,431,788 3.9269 3.10%
2010-09-03 0 6.450 6.440 6.450 6.290 6.480 7,748,000 49,626,680 6.4051 3.831 3.825 3.831 3.736 3.849 13,045,290 3.8042 2.54%
2010-09-02 0 6.290 6.290 6.300 6.260 6.400 14,080,000 88,961,460 6.3183 3.736 3.736 3.742 3.718 3.801 23,706,463 3.7526 0.32%
2010-09-01 0 6.270 6.260 6.270 6.220 6.320 7,060,000 44,229,700 6.2648 3.724 3.718 3.724 3.694 3.754 11,886,906 3.7209 1.13%
2010-08-31 0 6.200 6.190 6.200 6.060 6.260 11,298,000 69,997,906 6.1956 3.682 3.676 3.682 3.599 3.718 19,022,416 3.6798 0.81%
2010-08-30 0 6.150 6.150 6.160 6.100 6.280 9,041,000 56,005,556 6.1946 3.653 3.653 3.659 3.623 3.730 15,222,311 3.6792 -0.32%
2010-08-27 0 6.170 6.160 6.170 6.110 6.340 16,596,000 102,489,680 6.1756 3.665 3.659 3.665 3.629 3.766 27,942,647 3.6679 -3.29%
2010-08-26 0 6.380 6.380 6.390 6.330 6.700 31,716,000 204,632,740 6.4520 3.789 3.789 3.795 3.760 3.979 53,400,156 3.8321 -8.86%
2010-08-25 0 7.000 7.000 7.010 6.750 7.020 7,436,000 51,364,000 6.9075 4.158 4.158 4.163 4.009 4.169 12,519,976 4.1026 0.43%
2010-08-24 0 6.970 6.960 6.970 6.870 7.030 4,684,000 32,573,260 6.9542 4.140 4.134 4.140 4.080 4.175 7,886,440 4.1303 0.29%
2010-08-23 0 6.950 6.930 6.940 6.890 7.130 7,862,000 54,689,632 6.9562 4.128 4.116 4.122 4.092 4.235 13,237,231 4.1315 -1.56%
2010-08-20 0 7.060 7.050 7.060 6.800 7.080 13,116,000 91,383,638 6.9673 4.193 4.187 4.193 4.039 4.205 22,083,379 4.1381 2.92%
2010-08-19 0 6.860 6.860 6.870 6.820 6.930 4,991,176 34,318,966 6.8759 4.074 4.074 4.080 4.051 4.116 8,403,631 4.0838 0.73%
2010-08-18 0 6.810 6.800 6.810 6.750 7.080 22,230,647 153,813,929 6.9190 4.045 4.039 4.045 4.009 4.205 37,429,689 4.1094 -1.45%
2010-08-17 0 6.910 6.900 6.910 6.650 6.940 20,808,000 142,072,840 6.8278 4.104 4.098 4.104 3.950 4.122 35,034,381 4.0552 3.44%
2010-08-16 0 6.680 6.680 6.690 6.650 7.000 31,348,000 211,703,014 6.7533 3.967 3.967 3.973 3.950 4.158 52,780,555 4.0110 -8.87%
2010-08-13 0 7.330 7.330 7.340 7.310 7.760 11,210,000 83,559,220 7.4540 4.354 4.354 4.359 4.342 4.609 18,874,251 4.4272 -4.43%
2010-08-12 0 7.670 7.640 7.670 7.400 7.680 6,686,050 50,073,606 7.4893 4.555 4.538 4.555 4.395 4.561 11,257,287 4.4481 -0.13%
2010-08-11 0 7.680 7.670 7.680 7.540 7.980 7,426,000 57,364,760 7.7249 4.561 4.555 4.561 4.478 4.740 12,503,139 4.5880 -2.17%
2010-08-10 0 7.850 7.850 7.860 7.840 8.040 6,383,443 50,469,090 7.9062 4.662 4.662 4.668 4.656 4.775 10,747,788 4.6958 -2.24%
2010-08-09 0 8.030 8.030 8.040 7.890 8.060 5,092,000 40,728,700 7.9986 4.769 4.769 4.775 4.686 4.787 8,573,389 4.7506 -0.37%
2010-08-06 0 8.060 8.050 8.060 7.750 8.070 7,612,585 60,224,640 7.9112 4.787 4.781 4.787 4.603 4.793 12,817,292 4.6987 4.27%
2010-08-05 0 7.730 7.730 7.740 7.700 7.950 3,628,000 28,348,560 7.8138 4.591 4.591 4.597 4.573 4.722 6,108,455 4.6409 -2.03%
2010-08-04 0 7.890 7.860 7.890 7.820 7.990 6,891,160 54,363,758 7.8889 4.686 4.668 4.686 4.645 4.746 11,602,630 4.6855 1.54%
2010-08-03 0 7.770 7.770 7.780 7.760 8.160 18,208,000 145,168,620 7.9728 4.615 4.615 4.621 4.609 4.846 30,656,767 4.7353 -0.89%
2010-08-02 0 7.840 7.840 7.850 7.480 7.900 10,300,000 79,299,680 7.6990 4.656 4.656 4.662 4.443 4.692 17,342,086 4.5727 7.25%
2010-07-30 0 7.310 7.310 7.330 7.200 7.450 2,572,000 18,891,520 7.3451 4.342 4.342 4.354 4.276 4.425 4,330,470 4.3625 -0.14%
2010-07-29 0 7.320 7.280 7.320 7.160 7.360 4,752,000 34,528,644 7.2661 4.348 4.324 4.348 4.253 4.371 8,000,931 4.3156 2.09%
2010-07-28 0 7.170 7.160 7.170 7.120 7.580 9,868,097 73,003,288 7.3979 4.258 4.253 4.258 4.229 4.502 16,614,892 4.3938 -3.89%
2010-07-27 0 7.460 7.460 7.470 7.420 7.620 7,448,000 56,064,580 7.5275 4.431 4.431 4.437 4.407 4.526 12,540,180 4.4708 0.40%
2010-07-26 0 7.430 7.420 7.450 7.360 7.760 10,606,000 80,269,902 7.5683 4.413 4.407 4.425 4.371 4.609 17,857,298 4.4951 -0.80%
2010-07-23 0 7.490 7.460 7.490 7.320 7.500 9,792,000 72,318,870 7.3855 4.449 4.431 4.449 4.348 4.454 16,486,768 4.3865 3.60%
2010-07-22 0 7.230 7.220 7.230 6.960 7.270 5,792,000 41,322,388 7.1344 4.294 4.288 4.294 4.134 4.318 9,751,977 4.2373 1.97%
2010-07-21 0 7.090 7.080 7.090 6.860 7.120 7,591,000 53,051,440 6.9887 4.211 4.205 4.211 4.074 4.229 12,780,949 4.1508 3.35%
2010-07-20 0 6.860 6.860 6.870 6.700 6.870 3,736,000 25,577,350 6.8462 4.074 4.074 4.080 3.979 4.080 6,290,295 4.0662 2.39%
2010-07-19 0 6.700 6.690 6.700 6.620 6.730 2,280,000 15,203,744 6.6683 3.979 3.973 3.979 3.932 3.997 3,838,831 3.9605 -0.89%
2010-07-16 0 6.760 6.750 6.760 6.600 6.760 1,956,000 13,104,418 6.6996 4.015 4.009 4.015 3.920 4.015 3,293,313 3.9791 2.42%
2010-07-15 0 6.600 6.590 6.600 6.580 6.890 3,237,792 21,658,923 6.6894 3.920 3.914 3.920 3.908 4.092 5,451,463 3.9730 -3.79%
2010-07-14 0 6.860 6.860 6.870 6.850 6.990 2,496,926 17,225,395 6.8986 4.074 4.074 4.080 4.068 4.152 4,204,069 4.0973 0.44%
2010-07-13 0 6.830 6.820 6.830 6.750 7.090 5,802,587 40,097,505 6.9103 4.057 4.051 4.057 4.009 4.211 9,769,802 4.1042 -0.73%
2010-07-12 0 6.880 6.880 6.890 6.750 6.970 7,074,000 48,828,620 6.9025 4.086 4.086 4.092 4.009 4.140 11,910,477 4.0996 3.15%
2010-07-09 0 6.670 6.650 6.690 6.600 6.780 5,429,783 36,374,925 6.6991 3.962 3.950 3.973 3.920 4.027 9,142,113 3.9788 1.52%
2010-07-08 0 6.570 6.550 6.570 6.540 6.690 3,850,000 25,423,560 6.6035 3.902 3.890 3.902 3.884 3.973 6,482,236 3.9220 2.34%
2010-07-07 0 6.420 6.420 6.430 6.380 6.490 1,464,000 9,406,540 6.4252 3.813 3.813 3.819 3.789 3.855 2,464,933 3.8161 -0.62%
2010-07-06 0 6.460 6.460 6.470 6.280 6.480 5,091,820 32,684,533 6.4190 3.837 3.837 3.843 3.730 3.849 8,573,086 3.8125 1.41%
2010-07-05 0 6.370 6.350 6.360 6.250 6.410 3,238,329 20,586,453 6.3571 3.783 3.771 3.777 3.712 3.807 5,452,367 3.7757 2.25%
2010-07-02 0 6.230 6.230 6.240 6.210 6.510 7,322,677 46,109,125 6.2968 3.700 3.700 3.706 3.688 3.866 12,329,174 3.7398 -3.71%
2010-06-30 0 6.470 6.460 6.470 6.330 6.550 6,052,000 39,022,420 6.4479 3.843 3.837 3.843 3.760 3.890 10,189,738 3.8296 -0.92%
2010-06-29 0 6.530 6.530 6.540 6.500 6.970 7,982,386 53,198,499 6.6645 3.878 3.878 3.884 3.861 4.140 13,439,925 3.9582 -4.95%
2010-06-28 0 6.870 6.860 6.870 6.750 6.970 6,426,000 44,144,553 6.8697 4.080 4.074 4.080 4.009 4.140 10,819,441 4.0801 3.15%
2010-06-25 0 6.660 6.670 6.690 6.550 6.820 10,712,000 71,152,680 6.6423 3.956 3.962 3.973 3.890 4.051 18,035,770 3.9451 -1.33%
2010-06-24 0 6.750 6.750 6.760 6.740 7.100 5,708,000 39,239,258 6.8744 4.009 4.009 4.015 4.003 4.217 9,610,546 4.0829 -4.66%
2010-06-23 0 7.080 7.080 7.090 6.880 7.230 7,678,000 54,424,796 7.0884 4.205 4.205 4.211 4.086 4.294 12,927,431 4.2100 -2.48%
2010-06-22 0 7.260 7.230 7.240 6.950 7.370 10,652,000 76,553,720 7.1868 4.312 4.294 4.300 4.128 4.377 17,934,748 4.2685 2.40%
2010-06-21 0 7.090 7.090 7.100 6.650 7.140 9,498,000 65,178,524 6.8623 4.211 4.211 4.217 3.950 4.241 15,991,761 4.0758 7.91%
2010-06-18 0 6.570 6.570 6.580 6.450 6.640 6,114,000 40,105,780 6.5597 3.902 3.902 3.908 3.831 3.944 10,294,128 3.8960 1.08%
2010-06-17 0 6.500 6.490 6.500 6.380 6.540 7,618,410 49,242,185 6.4636 3.861 3.855 3.861 3.789 3.884 12,827,099 3.8389 2.20%
2010-06-15 0 6.360 6.350 6.370 6.100 6.370 8,621,000 54,214,390 6.2886 3.777 3.771 3.783 3.623 3.783 14,515,158 3.7350 3.75%
2010-06-14 0 6.130 6.130 6.140 5.990 6.220 12,120,543 73,971,729 6.1030 3.641 3.641 3.647 3.558 3.694 20,407,330 3.6248 4.43%
2010-06-11 0 5.870 5.860 5.870 5.860 5.970 4,092,000 24,154,180 5.9028 3.486 3.480 3.486 3.480 3.546 6,889,691 3.5058 0.34%
2010-06-10 0 5.850 5.830 5.850 5.830 5.950 3,560,000 20,861,200 5.8599 3.474 3.463 3.474 3.463 3.534 5,993,964 3.4804 -1.68%
2010-06-09 0 5.950 5.940 5.960 5.800 6.010 16,910,000 100,395,028 5.9370 3.534 3.528 3.540 3.445 3.570 28,471,328 3.5262 -1.00%
2010-06-08 0 6.010 6.000 6.010 5.660 6.060 15,084,000 88,467,478 5.8650 3.570 3.564 3.570 3.362 3.599 25,396,896 3.4834 6.18%
2010-06-07 0 5.660 5.670 5.680 5.550 5.800 8,444,000 47,822,520 5.6635 3.362 3.368 3.374 3.296 3.445 14,217,143 3.3637 -3.08%
2010-06-04 0 5.840 5.820 5.830 5.730 5.870 3,616,000 20,953,180 5.7946 3.469 3.457 3.463 3.403 3.486 6,088,251 3.4416 0.86%
2010-06-03 0 5.790 5.780 5.790 5.620 5.840 9,871,485 56,659,093 5.7397 3.439 3.433 3.439 3.338 3.469 16,620,596 3.4090 4.14%
2010-06-02 0 5.560 5.550 5.570 5.500 5.700 4,704,000 26,323,200 5.5959 3.302 3.296 3.308 3.267 3.385 7,920,114 3.3236 0.18%
2010-06-01 0 5.550 5.550 5.560 5.490 5.720 9,311,250 52,462,463 5.6343 3.296 3.296 3.302 3.261 3.397 15,677,330 3.3464 -0.89%
2010-05-31 0 5.600 5.600 5.610 5.520 5.800 24,380,000 137,512,018 5.6404 3.326 3.326 3.332 3.278 3.445 41,048,549 3.3500 -4.92%
2010-05-28 0 5.890 5.890 5.900 5.830 6.300 94,194,400 559,596,588 5.9409 3.498 3.498 3.504 3.463 3.742 158,594,893 3.5285 -9.24%
2010-05-27 0 6.490 6.470 6.490 5.910 6.550 4,116,000 26,271,080 6.3827 3.855 3.843 3.855 3.510 3.890 6,930,100 3.7909 3.84%
2010-05-26 0 6.250 6.240 6.250 5.960 6.280 7,829,000 47,873,886 6.1149 3.712 3.706 3.712 3.540 3.730 13,181,669 3.6319 6.29%
2010-05-25 0 5.880 5.850 5.880 5.810 6.270 11,422,000 69,036,331 6.0442 3.492 3.474 3.492 3.451 3.724 19,231,195 3.5898 -8.84%
2010-05-24 0 6.450 6.450 6.480 6.230 6.700 4,246,000 27,701,012 6.5240 3.831 3.831 3.849 3.700 3.979 7,148,980 3.8748 3.37%
2010-05-20 0 6.240 6.200 6.240 6.040 6.420 6,178,000 38,428,284 6.2202 3.706 3.682 3.706 3.587 3.813 10,401,884 3.6944 -1.58%
2010-05-19 0 6.340 6.360 6.370 6.180 6.380 2,472,000 15,503,940 6.2718 3.766 3.777 3.783 3.670 3.789 4,162,101 3.7250 0.79%
2010-05-18 0 6.290 6.290 6.350 6.170 6.490 5,800,000 36,384,220 6.2731 3.736 3.736 3.771 3.665 3.855 9,765,447 3.7258 -0.16%
2010-05-17 0 6.300 6.290 6.300 6.260 6.500 3,830,000 24,360,822 6.3605 3.742 3.736 3.742 3.718 3.861 6,448,562 3.7777 -3.82%
2010-05-14 0 6.550 6.520 6.550 6.320 6.560 3,925,338 25,408,807 6.4730 3.890 3.872 3.890 3.754 3.896 6,609,082 3.8445 1.71%
2010-05-13 0 6.440 6.400 6.440 6.330 6.600 4,640,000 29,914,520 6.4471 3.825 3.801 3.825 3.760 3.920 7,812,357 3.8291 2.38%
2010-05-12 0 6.290 6.280 6.310 6.230 6.480 5,067,182 32,036,902 6.3224 3.736 3.730 3.748 3.700 3.849 8,531,603 3.7551 -1.41%
2010-05-11 0 6.380 6.380 6.390 6.380 6.860 4,656,000 30,517,740 6.5545 3.789 3.789 3.795 3.789 4.074 7,839,296 3.8929 -6.04%
2010-05-10 0 6.790 6.770 6.790 6.440 6.850 6,736,300 44,912,387 6.6672 4.033 4.021 4.033 3.825 4.068 11,341,893 3.9599 3.03%
2010-05-07 0 6.590 6.590 6.600 6.150 6.800 12,885,341 84,994,537 6.5962 3.914 3.914 3.920 3.653 4.039 21,695,019 3.9177 1.54%
2010-05-06 0 6.490 6.480 6.490 6.380 6.700 4,630,712 30,141,567 6.5091 3.855 3.849 3.855 3.789 3.979 7,796,719 3.8659 -2.70%
2010-05-05 0 6.670 6.700 6.720 6.650 6.960 10,300,361 69,449,083 6.7424 3.962 3.979 3.991 3.950 4.134 17,342,694 4.0045 -3.33%
2010-05-04 0 6.900 6.890 6.900 6.840 7.200 6,676,000 46,390,280 6.9488 4.098 4.092 4.098 4.062 4.276 11,240,366 4.1271 -4.17%
2010-05-03 0 7.200 7.200 7.230 7.080 7.340 3,269,219 23,544,259 7.2018 4.276 4.276 4.294 4.205 4.359 5,504,376 4.2774 -1.37%
2010-04-30 0 7.300 7.300 7.310 7.180 7.580 11,342,862 83,125,756 7.3285 4.336 4.336 4.342 4.264 4.502 19,097,950 4.3526 -2.56%
2010-04-29 0 7.930 7.930 7.940 7.860 8.050 5,740,000 45,651,076 7.9531 4.450 4.450 4.455 4.410 4.517 10,229,430 4.4627 0.13%
2010-04-28 0 7.920 7.920 7.930 7.430 7.960 11,982,000 92,894,708 7.7529 4.444 4.444 4.450 4.169 4.467 21,353,489 4.3503 1.93%
2010-04-27 0 7.770 7.760 7.770 7.760 8.000 9,091,581 71,214,752 7.8330 4.360 4.354 4.360 4.354 4.489 16,202,385 4.3953 -2.75%
2010-04-26 0 7.990 7.980 7.990 7.960 8.140 5,844,000 46,800,332 8.0083 4.483 4.478 4.483 4.467 4.568 10,414,771 4.4936 0.50%
2010-04-23 0 7.950 7.950 7.990 7.900 8.230 15,418,000 124,490,660 8.0744 4.461 4.461 4.483 4.433 4.618 27,476,890 4.5307 -2.93%
2010-04-22 0 8.190 8.180 8.190 8.110 8.780 16,277,000 134,251,250 8.2479 4.596 4.590 4.596 4.551 4.927 29,007,740 4.6281 -6.93%
2010-04-21 0 8.800 8.790 8.800 8.690 8.930 7,660,000 67,552,191 8.8188 4.938 4.932 4.938 4.876 5.011 13,651,121 4.9485 1.38%
2010-04-20 0 8.680 8.680 8.710 8.450 8.720 3,678,000 31,685,304 8.6148 4.871 4.871 4.887 4.742 4.893 6,554,676 4.8340 3.46%
2010-04-19 0 8.390 8.390 8.400 8.330 8.560 5,243,138 44,203,756 8.4308 4.708 4.708 4.713 4.674 4.803 9,343,957 4.7307 -4.11%
2010-04-16 0 8.750 8.740 8.750 8.740 9.050 2,264,000 19,885,140 8.7832 4.910 4.904 4.910 4.904 5.078 4,034,744 4.9285 -3.31%
2010-04-15 0 9.050 9.050 9.080 8.960 9.150 3,674,000 33,311,060 9.0667 5.078 5.078 5.095 5.028 5.134 6,547,548 5.0876 0.11%
2010-04-14 0 9.040 9.030 9.060 8.540 9.080 4,728,000 41,795,760 8.8401 5.073 5.067 5.084 4.792 5.095 8,425,914 4.9604 4.27%
2010-04-13 0 8.670 8.670 8.700 8.500 8.740 5,315,000 46,017,220 8.6580 4.865 4.865 4.882 4.770 4.904 9,472,024 4.8582 2.48%
2010-04-12 0 8.460 8.450 8.500 8.450 8.590 2,242,000 19,095,320 8.5171 4.747 4.742 4.770 4.742 4.820 3,995,537 4.7792 -0.35%
2010-04-09 0 8.490 8.490 8.500 8.430 8.550 1,164,000 9,886,240 8.4933 4.764 4.764 4.770 4.730 4.798 2,074,400 4.7658 0.47%
2010-04-08 0 8.450 8.450 8.460 8.430 8.540 1,008,000 8,536,357 8.4686 4.742 4.742 4.747 4.730 4.792 1,796,388 4.7520 -1.40%
2010-04-07 0 8.570 8.530 8.560 8.450 8.650 4,731,141 40,355,784 8.5298 4.809 4.786 4.803 4.742 4.854 8,431,511 4.7863 1.06%
2010-04-01 0 8.480 8.470 8.490 8.450 8.560 2,682,000 22,814,460 8.5065 4.758 4.753 4.764 4.742 4.803 4,779,674 4.7732 -0.24%
2010-03-31 0 8.500 8.400 8.490 8.330 8.590 2,515,000 21,203,332 8.4307 4.770 4.713 4.764 4.674 4.820 4,482,059 4.7307 -0.23%
2010-03-30 0 8.520 8.520 8.530 8.450 8.670 2,156,000 18,349,590 8.5109 4.781 4.781 4.786 4.742 4.865 3,842,274 4.7757 -0.47%
2010-03-29 0 8.560 8.550 8.560 8.440 8.680 4,526,437 38,795,979 8.5710 4.803 4.798 4.803 4.736 4.871 8,066,702 4.8094 1.42%
2010-03-26 0 8.440 8.420 8.440 8.160 8.460 5,854,000 48,931,100 8.3586 4.736 4.725 4.736 4.579 4.747 10,432,593 4.6902 3.43%
2010-03-25 0 8.160 8.150 8.170 7.850 8.180 5,643,000 45,177,920 8.0060 4.579 4.573 4.584 4.405 4.590 10,056,563 4.4924 1.37%
2010-03-24 0 8.050 8.030 8.060 8.010 8.180 3,826,000 30,853,760 8.0642 4.517 4.506 4.523 4.495 4.590 6,818,432 4.5251 -0.62%
2010-03-23 0 8.100 8.090 8.110 8.020 8.380 5,944,000 48,292,000 8.1245 4.545 4.540 4.551 4.500 4.702 10,592,984 4.5589 -2.17%
2010-03-22 0 8.280 8.280 8.290 8.260 8.490 4,934,001 41,291,208 8.3687 4.646 4.646 4.652 4.635 4.764 8,793,034 4.6959 -1.19%
2010-03-19 0 8.380 8.340 8.380 8.220 8.750 14,771,000 123,934,824 8.3904 4.702 4.680 4.702 4.612 4.910 26,323,851 4.7081 -1.06%
2010-03-18 0 8.470 8.460 8.470 7.710 8.680 18,769,000 156,034,630 8.3134 4.753 4.747 4.753 4.326 4.871 33,448,810 4.6649 7.08%
2010-03-17 0 7.910 7.900 7.920 7.730 7.980 4,795,000 37,771,630 7.8773 4.439 4.433 4.444 4.338 4.478 8,545,316 4.4202 2.99%
2010-03-16 0 7.680 7.680 7.690 7.600 7.720 988,000 7,564,460 7.6563 4.309 4.309 4.315 4.265 4.332 1,760,745 4.2962 0.00%
2010-03-15 0 7.680 7.650 7.680 7.580 7.760 1,306,000 10,001,100 7.6578 4.309 4.293 4.309 4.253 4.354 2,327,463 4.2970 0.26%
2010-03-12 0 7.660 7.650 7.660 7.630 7.730 1,444,000 11,065,040 7.6628 4.298 4.293 4.298 4.281 4.338 2,573,397 4.2998 -0.65%
2010-03-11 0 7.710 7.700 7.710 7.630 7.820 2,196,000 16,935,700 7.7121 4.326 4.321 4.326 4.281 4.388 3,913,559 4.3274 -0.13%
2010-03-10 0 7.720 7.720 7.750 7.410 7.800 4,914,000 37,675,260 7.6669 4.332 4.332 4.349 4.158 4.377 8,757,390 4.3021 3.90%
2010-03-09 0 7.430 7.430 7.440 7.410 7.660 3,854,000 28,922,900 7.5046 4.169 4.169 4.175 4.158 4.298 6,868,331 4.2111 -2.24%
2010-03-08 0 7.600 7.600 7.640 7.600 7.700 2,870,000 21,942,660 7.6455 4.265 4.265 4.287 4.265 4.321 5,114,715 4.2901 0.66%
2010-03-05 0 7.550 7.530 7.550 7.490 7.680 2,354,000 17,751,860 7.5411 4.237 4.225 4.237 4.203 4.309 4,195,135 4.2315 0.94%
2010-03-04 0 7.480 7.460 7.480 7.360 7.800 4,367,100 32,997,660 7.5560 4.197 4.186 4.197 4.130 4.377 7,782,743 4.2398 -2.86%
2010-03-03 0 7.700 7.680 7.700 7.640 7.920 6,968,000 54,298,320 7.7925 4.321 4.309 4.321 4.287 4.444 12,417,886 4.3726 1.58%
2010-03-02 0 7.580 7.530 7.590 7.350 7.590 2,849,000 21,239,858 7.4552 4.253 4.225 4.259 4.124 4.259 5,077,290 4.1833 2.57%
2010-03-01 0 7.390 7.380 7.390 7.340 7.490 2,420,000 18,012,540 7.4432 4.147 4.141 4.147 4.119 4.203 4,312,756 4.1766 0.82%
2010-02-26 0 7.330 7.320 7.330 7.200 7.450 3,046,000 22,294,220 7.3192 4.113 4.107 4.113 4.040 4.180 5,428,370 4.1070 -1.87%
2010-02-25 0 7.470 7.450 7.460 7.150 7.490 7,514,000 55,442,920 7.3786 4.192 4.180 4.186 4.012 4.203 13,390,929 4.1403 5.36%
2010-02-24 0 7.090 7.080 7.090 6.790 7.180 3,941,864 27,904,971 7.0791 3.978 3.973 3.978 3.810 4.029 7,024,917 3.9723 2.31%
2010-02-23 0 6.930 6.920 6.930 6.600 6.960 3,083,247 21,134,794 6.8547 3.889 3.883 3.889 3.703 3.905 5,494,749 3.8464 3.13%
2010-02-22 0 6.720 6.710 6.720 6.670 6.780 3,296,000 22,095,960 6.7039 3.771 3.765 3.771 3.743 3.804 5,873,903 3.7617 3.54%
2010-02-19 0 6.490 6.490 6.500 6.420 6.670 1,918,000 12,379,000 6.4541 3.642 3.642 3.647 3.602 3.743 3,418,127 3.6216 -1.67%
2010-02-18 0 6.600 6.580 6.600 6.520 6.850 1,654,000 10,982,860 6.6402 3.703 3.692 3.703 3.659 3.844 2,947,644 3.7260 -0.90%
2010-02-17 0 6.660 6.650 6.660 6.530 6.680 1,900,000 12,575,760 6.6188 3.737 3.731 3.737 3.664 3.748 3,386,048 3.7140 3.10%
2010-02-12 0 6.460 6.530 6.540 6.440 6.560 4,273,000 27,620,020 6.4638 3.625 3.664 3.670 3.614 3.681 7,615,044 3.6270 -1.22%
2010-02-11 0 6.540 6.530 6.540 6.390 6.570 2,294,000 14,848,980 6.4730 3.670 3.664 3.670 3.586 3.687 4,088,208 3.6321 2.51%
2010-02-10 0 6.380 6.380 6.390 6.280 6.450 4,506,000 28,550,500 6.3361 3.580 3.580 3.586 3.524 3.619 8,030,281 3.5554 3.07%
2010-02-09 0 6.190 6.160 6.190 6.100 6.330 5,153,000 31,953,270 6.2009 3.473 3.457 3.473 3.423 3.552 9,183,319 3.4795 0.16%
2010-02-08 0 6.180 6.170 6.190 6.020 6.410 5,253,746 32,528,025 6.1914 3.468 3.462 3.473 3.378 3.597 9,362,862 3.4742 -3.74%
2010-02-05 0 6.420 6.390 6.400 6.360 6.570 6,978,000 44,848,040 6.4271 3.602 3.586 3.591 3.569 3.687 12,435,707 3.6064 -6.55%
2010-02-04 0 6.870 6.840 6.850 6.720 7.100 4,178,000 28,871,260 6.9103 3.855 3.838 3.844 3.771 3.984 7,445,742 3.8776 -0.29%
2010-02-03 0 6.890 6.890 6.900 6.670 6.930 2,470,000 16,804,760 6.8035 3.866 3.866 3.872 3.743 3.889 4,401,863 3.8176 4.71%
2010-02-02 0 6.580 6.570 6.580 6.570 6.790 2,969,020 19,695,203 6.6336 3.692 3.687 3.692 3.687 3.810 5,291,181 3.7223 0.46%
2010-02-01 0 6.550 6.550 6.560 6.410 6.790 5,738,000 37,160,160 6.4762 3.675 3.675 3.681 3.597 3.810 10,225,865 3.6339 -0.46%
2010-01-29 0 6.580 6.580 6.600 6.500 6.720 5,456,000 35,934,880 6.5863 3.692 3.692 3.703 3.647 3.771 9,723,305 3.6957 -1.64%
2010-01-28 0 6.690 6.690 6.700 6.630 6.950 2,286,000 15,501,380 6.7810 3.754 3.754 3.760 3.720 3.900 4,073,951 3.8050 -1.33%
2010-01-27 0 6.780 6.760 6.780 6.730 7.050 8,662,000 59,863,893 6.9111 3.804 3.793 3.804 3.776 3.956 15,436,815 3.8780 -2.73%
2010-01-26 0 6.970 6.960 6.970 6.920 7.170 2,950,000 20,623,560 6.9910 3.911 3.905 3.911 3.883 4.023 5,257,285 3.9229 -2.65%
2010-01-25 0 7.160 7.150 7.160 6.900 7.270 4,692,000 33,274,960 7.0918 4.018 4.012 4.018 3.872 4.079 8,361,757 3.9794 1.27%
2010-01-22 0 7.070 7.060 7.070 6.700 7.070 6,483,000 44,457,000 6.8575 3.967 3.962 3.967 3.760 3.967 11,553,553 3.8479 -1.94%
2010-01-21 0 7.210 7.210 7.220 7.200 7.600 6,495,000 47,467,370 7.3083 4.046 4.046 4.051 4.040 4.265 11,574,938 4.1009 -4.12%
2010-01-20 0 7.520 7.500 7.510 7.500 7.950 4,050,358 31,037,620 7.6629 4.220 4.208 4.214 4.208 4.461 7,218,267 4.2999 -4.33%
2010-01-19 0 7.860 7.860 7.900 7.480 7.900 8,534,000 66,130,960 7.7491 4.410 4.410 4.433 4.197 4.433 15,208,703 4.3482 5.50%
2010-01-18 0 7.450 7.430 7.450 7.210 7.460 4,890,000 35,866,840 7.3347 4.180 4.169 4.180 4.046 4.186 8,714,619 4.1157 1.92%
2010-01-15 0 7.310 7.300 7.310 7.280 7.350 2,172,000 15,866,360 7.3050 4.102 4.096 4.102 4.085 4.124 3,870,788 4.0990 0.27%
2010-01-14 0 7.290 7.290 7.300 7.280 7.500 3,192,000 23,492,000 7.3596 4.091 4.091 4.096 4.085 4.208 5,688,561 4.1297 -0.68%
2010-01-13 0 7.340 7.340 7.350 7.250 7.600 5,582,000 41,326,820 7.4036 4.119 4.119 4.124 4.068 4.265 9,947,853 4.1543 -3.93%
2010-01-12 0 7.640 7.640 7.650 7.280 7.650 5,289,000 39,582,100 7.4839 4.287 4.287 4.293 4.085 4.293 9,425,689 4.1994 5.38%
2010-01-11 0 7.250 7.230 7.250 7.200 7.600 5,420,000 40,267,220 7.4294 4.068 4.057 4.068 4.040 4.265 9,659,148 4.1688 -1.49%
2010-01-08 0 7.360 7.350 7.360 7.160 7.360 10,284,000 74,829,560 7.2763 4.130 4.124 4.130 4.018 4.130 18,327,431 4.0829 6.05%
2010-01-07 0 6.940 6.930 6.940 6.860 7.050 2,760,000 19,191,500 6.9534 3.894 3.889 3.894 3.849 3.956 4,918,681 3.9018 0.14%
2010-01-06 0 6.930 6.920 6.940 6.880 7.090 3,428,000 23,920,460 6.9780 3.889 3.883 3.894 3.861 3.978 6,109,144 3.9155 -0.86%
2010-01-05 0 6.990 6.980 6.990 6.780 7.010 6,437,930 44,541,813 6.9187 3.922 3.917 3.922 3.804 3.933 11,473,232 3.8822 3.25%
2010-01-04 0 6.770 6.760 6.770 6.750 6.840 1,720,000 11,658,780 6.7784 3.799 3.793 3.799 3.788 3.838 3,065,265 3.8035 0.45%
2009-12-31 0 6.740 6.730 6.740 6.710 6.820 1,918,000 12,951,880 6.7528 3.782 3.776 3.782 3.765 3.827 3,418,127 3.7892 0.75%
2009-12-30 0 6.690 6.680 6.690 6.500 6.700 1,362,000 8,995,700 6.6048 3.754 3.748 3.754 3.647 3.760 2,427,262 3.7061 1.83%
2009-12-29 0 6.570 6.570 6.580 6.510 6.690 1,590,000 10,474,880 6.5880 3.687 3.687 3.692 3.653 3.754 2,833,588 3.6967 -0.15%
2009-12-28 0 6.580 6.560 6.580 6.550 6.890 3,086,000 20,742,200 6.7214 3.692 3.681 3.692 3.675 3.866 5,499,655 3.7715 -1.79%
2009-12-24 0 6.700 6.680 6.720 6.600 6.730 2,260,000 15,088,540 6.6763 3.760 3.748 3.771 3.703 3.776 4,027,615 3.7463 1.98%
2009-12-23 0 6.570 6.550 6.580 6.410 6.580 1,471,492 9,569,270 6.5031 3.687 3.675 3.692 3.597 3.692 2,622,391 3.6491 1.86%
2009-12-22 0 6.450 6.410 6.450 6.400 6.590 2,270,746 14,701,774 6.4744 3.619 3.597 3.619 3.591 3.698 4,046,766 3.6330 -0.62%
2009-12-21 0 6.490 6.470 6.500 6.350 6.650 1,840,390 12,001,857 6.5214 3.642 3.630 3.647 3.563 3.731 3,279,815 3.6593 1.41%
2009-12-18 0 6.400 6.400 6.410 6.330 6.600 8,003,606 52,371,969 6.5435 3.591 3.591 3.597 3.552 3.703 14,263,471 3.6718 -4.62%
2009-12-17 0 6.710 6.690 6.720 6.650 6.900 4,160,000 27,898,074 6.7063 3.765 3.754 3.771 3.731 3.872 7,413,663 3.7631 -2.75%
2009-12-16 0 6.900 6.890 6.910 6.700 6.970 7,400,000 50,754,030 6.8587 3.872 3.866 3.877 3.760 3.911 13,187,767 3.8486 2.99%
2009-12-15 0 6.700 6.690 6.700 6.550 6.750 3,354,000 22,458,354 6.6960 3.760 3.754 3.760 3.675 3.788 5,977,266 3.7573 0.75%
2009-12-14 0 6.650 6.640 6.650 6.440 6.650 2,766,200 18,268,154 6.6041 3.731 3.726 3.731 3.614 3.731 4,929,730 3.7057 0.45%
2009-12-11 0 6.620 6.600 6.620 6.540 6.650 5,612,000 37,154,260 6.6205 3.715 3.703 3.715 3.670 3.731 10,001,317 3.7149 1.38%
2009-12-10 0 6.530 6.500 6.540 6.350 6.540 4,936,000 31,866,300 6.4559 3.664 3.647 3.670 3.563 3.670 8,796,597 3.6226 2.83%
2009-12-09 0 6.350 6.350 6.370 6.300 6.480 2,854,000 18,137,920 6.3553 3.563 3.563 3.574 3.535 3.636 5,086,201 3.5661 0.63%
2009-12-08 0 6.310 6.310 6.320 6.310 6.500 2,442,000 15,635,098 6.4026 3.541 3.541 3.546 3.541 3.647 4,351,963 3.5927 -2.92%
2009-12-07 0 6.500 6.470 6.500 6.460 6.520 1,674,000 10,859,040 6.4869 3.647 3.630 3.647 3.625 3.659 2,983,287 3.6400 0.00%
2009-12-04 0 6.500 6.490 6.500 6.420 6.590 2,842,162 18,448,694 6.4911 3.647 3.642 3.647 3.602 3.698 5,065,104 3.6423 -0.31%
2009-12-03 0 6.520 6.510 6.530 6.390 6.560 3,542,000 22,977,580 6.4872 3.659 3.653 3.664 3.586 3.681 6,312,307 3.6401 1.40%
2009-12-02 0 6.430 6.420 6.430 6.180 6.500 9,090,000 58,097,320 6.3913 3.608 3.602 3.608 3.468 3.647 16,199,567 3.5864 6.11%
2009-12-01 0 6.060 6.040 6.050 5.750 6.090 5,068,000 30,459,494 6.0102 3.400 3.389 3.395 3.226 3.417 9,031,838 3.3725 4.66%
2009-11-30 0 5.790 5.790 5.810 5.740 5.930 9,534,000 55,492,500 5.8205 3.249 3.249 3.260 3.221 3.327 16,990,833 3.2660 3.02%
2009-11-27 0 5.620 5.610 5.650 5.250 6.050 13,184,000 75,008,950 5.6894 3.154 3.148 3.170 2.946 3.395 23,495,610 3.1925 -8.62%
2009-11-26 0 6.150 6.130 6.140 6.060 6.190 3,728,000 22,846,460 6.1283 3.451 3.440 3.445 3.400 3.473 6,643,783 3.4388 0.49%
2009-11-25 0 6.120 6.080 6.120 6.040 6.140 5,096,300 30,977,291 6.0784 3.434 3.412 3.434 3.389 3.445 9,082,272 3.4107 -0.16%
2009-11-24 0 6.130 6.120 6.130 6.100 6.320 3,640,000 22,541,940 6.1928 3.440 3.434 3.440 3.423 3.546 6,486,955 3.4750 -1.45%
2009-11-23 0 6.220 6.240 6.250 6.200 6.390 3,088,000 19,370,420 6.2728 3.490 3.501 3.507 3.479 3.586 5,503,219 3.5198 -1.89%
2009-11-20 0 6.340 6.330 6.350 6.300 6.400 3,000,863 19,102,635 6.3657 3.558 3.552 3.563 3.535 3.591 5,347,930 3.5720 -0.16%
2009-11-19 0 6.350 6.350 6.360 6.310 6.390 1,523,701 9,678,369 6.3519 3.563 3.563 3.569 3.541 3.586 2,715,434 3.5642 -0.31%
2009-11-18 0 6.370 6.350 6.370 6.340 6.460 2,293,244 14,646,061 6.3866 3.574 3.563 3.574 3.558 3.625 4,086,860 3.5837 -0.16%
2009-11-17 0 6.380 6.340 6.380 6.340 6.480 1,750,000 11,175,560 6.3860 3.580 3.558 3.580 3.558 3.636 3,118,729 3.5834 -1.39%
2009-11-16 0 6.470 6.450 6.470 6.400 6.500 2,604,000 16,827,460 6.4622 3.630 3.619 3.630 3.591 3.647 4,640,668 3.6261 1.41%
2009-11-13 0 6.380 6.380 6.390 6.350 6.450 3,348,000 21,408,360 6.3944 3.580 3.580 3.586 3.563 3.619 5,966,573 3.5880 -0.78%
2009-11-12 0 6.430 6.430 6.440 6.350 6.480 4,094,000 26,279,660 6.4191 3.608 3.608 3.614 3.563 3.636 7,296,043 3.6019 0.78%
2009-11-11 0 6.380 6.380 6.390 6.350 6.480 1,896,000 12,145,660 6.4059 3.580 3.580 3.586 3.563 3.636 3,378,920 3.5945 -0.16%
2009-11-10 0 6.390 6.350 6.380 6.300 6.690 4,554,000 29,315,630 6.4373 3.586 3.563 3.580 3.535 3.754 8,115,823 3.6122 -2.29%
2009-11-09 0 6.540 6.530 6.550 6.220 6.550 6,412,394 41,320,787 6.4439 3.670 3.664 3.675 3.490 3.675 11,427,724 3.6158 5.83%
2009-11-06 0 6.180 6.180 6.190 6.180 6.340 4,082,000 25,473,580 6.2405 3.468 3.468 3.473 3.468 3.558 7,274,657 3.5017 0.32%
2009-11-05 0 6.160 6.130 6.160 6.100 6.300 6,173,000 38,057,980 6.1652 3.457 3.440 3.457 3.423 3.535 11,001,092 3.4595 -0.16%
2009-11-04 0 6.170 6.160 6.170 6.110 6.390 9,381,000 58,472,610 6.2331 3.462 3.457 3.462 3.428 3.586 16,718,167 3.4975 -2.06%
2009-11-03 0 6.300 6.290 6.300 6.290 6.530 3,463,515 21,997,876 6.3513 3.535 3.529 3.535 3.529 3.664 6,172,436 3.5639 -3.08%
2009-11-02 0 6.500 6.500 6.510 6.230 6.510 13,439,055 86,494,537 6.4361 3.647 3.647 3.653 3.496 3.653 23,950,151 3.6114 -3.70%
2009-10-30 0 6.750 6.750 6.780 6.500 6.780 21,436,945 143,290,283 6.6843 3.788 3.788 3.804 3.647 3.804 38,203,436 3.7507 7.83%
2009-10-29 0 6.260 6.250 6.260 6.160 6.560 13,353,886 83,896,092 6.2825 3.513 3.507 3.513 3.457 3.681 23,798,369 3.5253 -5.58%
2009-10-28 0 6.630 6.660 6.680 6.580 6.850 10,310,750 68,884,542 6.6808 3.720 3.737 3.748 3.692 3.844 18,375,103 3.7488 -3.63%
2009-10-27 0 6.880 6.890 6.900 6.830 7.170 8,467,000 59,231,930 6.9956 3.861 3.866 3.872 3.832 4.023 15,089,300 3.9254 -8.14%
2009-10-23 0 7.490 7.490 7.500 7.460 7.660 1,744,000 13,160,240 7.5460 4.203 4.203 4.208 4.186 4.298 3,108,036 4.2343 0.00%
2009-10-22 0 7.490 7.470 7.490 7.310 7.540 3,918,000 29,021,700 7.4073 4.203 4.192 4.203 4.102 4.231 6,982,388 4.1564 -1.19%
2009-10-21 0 7.580 7.590 7.650 7.500 7.750 6,532,000 49,588,380 7.5916 4.253 4.259 4.293 4.208 4.349 11,640,877 4.2598 -1.17%
2009-10-20 0 7.670 7.660 7.670 7.280 7.710 10,416,000 79,497,040 7.6322 4.304 4.298 4.304 4.085 4.326 18,562,673 4.2826 4.50%
2009-10-19 0 7.340 7.340 7.350 7.100 7.360 9,360,000 67,683,912 7.2312 4.119 4.119 4.124 3.984 4.130 16,680,743 4.0576 0.82%
2009-10-16 0 7.280 7.250 7.280 7.000 7.320 12,210,000 88,258,180 7.2284 4.085 4.068 4.085 3.928 4.107 21,759,815 4.0560 4.00%
2009-10-15 0 7.000 6.990 7.000 6.900 7.050 9,913,000 69,081,400 6.9688 3.928 3.922 3.928 3.872 3.956 17,666,261 3.9104 5.42%
2009-10-14 0 6.640 6.640 6.650 6.600 6.720 1,746,000 11,632,440 6.6623 3.726 3.726 3.731 3.703 3.771 3,111,600 3.7384 0.15%
2009-10-13 0 6.630 6.600 6.650 6.590 6.710 1,990,000 13,254,360 6.6605 3.720 3.703 3.731 3.698 3.765 3,546,440 3.7374 0.61%
2009-10-12 0 6.590 6.590 6.600 6.560 6.810 1,380,000 9,168,580 6.6439 3.698 3.698 3.703 3.681 3.821 2,459,340 3.7281 -2.37%
2009-10-09 0 6.750 6.710 6.730 6.670 6.840 4,824,000 32,671,860 6.7728 3.788 3.765 3.776 3.743 3.838 8,596,998 3.8004 1.81%
2009-10-08 0 6.630 6.630 6.640 6.590 6.880 5,810,000 38,884,576 6.6927 3.720 3.720 3.726 3.698 3.861 10,354,179 3.7554 -2.79%
2009-10-07 0 6.820 6.820 6.860 6.500 6.850 8,983,100 59,770,211 6.6536 3.827 3.827 3.849 3.647 3.844 16,009,058 3.7335 6.07%
2009-10-06 0 6.430 6.430 6.460 6.220 6.560 4,324,000 27,695,240 6.4050 3.608 3.608 3.625 3.490 3.681 7,705,933 3.5940 4.72%
2009-10-05 0 6.140 6.130 6.140 6.030 6.270 2,072,000 12,733,260 6.1454 3.445 3.440 3.445 3.384 3.518 3,692,575 3.4483 -0.97%
2009-10-02 0 6.200 6.190 6.200 6.140 6.300 3,194,450 19,838,249 6.2102 3.479 3.473 3.479 3.445 3.535 5,692,927 3.4847 -4.17%
2009-09-30 0 6.470 6.450 6.500 6.300 6.510 4,110,000 26,323,776 6.4048 3.630 3.619 3.647 3.535 3.653 7,324,557 3.5939 -0.98%
2009-09-29 0 6.910 6.900 6.910 6.850 6.960 5,753,687 39,661,698 6.8933 3.666 3.661 3.666 3.635 3.693 10,843,879 3.6575 2.22%
2009-09-28 0 6.760 6.720 6.760 6.660 7.060 8,220,307 56,000,787 6.8125 3.587 3.566 3.587 3.534 3.746 15,492,678 3.6147 -5.59%
2009-09-25 0 7.160 7.150 7.170 6.730 7.170 4,020,000 28,056,100 6.9791 3.799 3.794 3.804 3.571 3.804 7,576,428 3.7031 3.47%
2009-09-24 0 6.920 6.910 6.920 6.600 6.920 3,934,000 26,741,840 6.7976 3.672 3.666 3.672 3.502 3.672 7,414,345 3.6068 -0.43%
2009-09-23 0 6.950 6.940 6.950 6.880 7.120 5,030,100 34,994,796 6.9571 3.688 3.682 3.688 3.650 3.778 9,480,147 3.6914 -1.56%
2009-09-22 0 7.060 7.060 7.070 6.880 7.150 4,352,453 30,715,709 7.0571 3.746 3.746 3.751 3.650 3.794 8,202,997 3.7444 1.29%
2009-09-21 0 6.970 6.950 6.990 6.950 7.230 10,098,268 71,868,815 7.1169 3.698 3.688 3.709 3.688 3.836 19,032,040 3.7762 -4.78%
2009-09-18 0 7.320 7.320 7.330 7.050 7.450 12,366,000 90,545,060 7.3221 3.884 3.884 3.889 3.741 3.953 23,305,997 3.8851 3.24%
2009-09-17 0 7.090 7.070 7.090 7.060 7.380 17,842,000 128,324,030 7.1922 3.762 3.751 3.762 3.746 3.916 33,626,525 3.8162 3.05%
2009-09-16 0 6.880 6.860 6.890 6.300 6.890 14,426,000 95,984,880 6.6536 3.650 3.640 3.656 3.343 3.656 27,188,445 3.5304 9.55%
2009-09-15 0 6.280 6.280 6.290 6.250 6.460 3,683,000 23,319,980 6.3318 3.332 3.332 3.337 3.316 3.428 6,941,290 3.3596 -2.79%
2009-09-14 0 6.460 6.460 6.470 6.400 6.570 4,238,000 27,442,900 6.4754 3.428 3.428 3.433 3.396 3.486 7,987,289 3.4358 -2.56%
2009-09-11 0 6.630 6.630 6.640 6.540 6.800 5,578,000 37,446,660 6.7133 3.518 3.518 3.523 3.470 3.608 10,512,765 3.5620 0.61%
2009-09-10 0 6.590 6.560 6.600 6.470 6.680 8,848,410 58,184,017 6.5756 3.497 3.481 3.502 3.433 3.544 16,676,453 3.4890 2.81%
2009-09-09 0 6.410 6.410 6.420 6.090 6.500 10,561,000 66,504,520 6.2972 3.401 3.401 3.406 3.231 3.449 19,904,143 3.3412 5.25%
2009-09-08 0 6.090 6.080 6.090 5.850 6.100 4,888,000 29,298,480 5.9940 3.231 3.226 3.231 3.104 3.237 9,212,333 3.1804 3.57%
2009-09-07 0 5.880 5.880 5.890 5.820 5.950 4,460,000 26,191,260 5.8725 3.120 3.120 3.125 3.088 3.157 8,405,689 3.1159 1.91%
2009-09-04 0 5.770 5.770 5.790 5.560 5.840 6,821,000 39,144,170 5.7388 3.062 3.062 3.072 2.950 3.099 12,855,427 3.0450 2.67%
2009-09-03 0 5.620 5.600 5.630 5.500 5.650 6,048,000 33,833,596 5.5942 2.982 2.971 2.987 2.918 2.998 11,398,566 2.9682 2.74%
2009-09-02 0 5.470 5.470 5.480 5.470 5.690 8,128,000 45,036,560 5.5409 2.902 2.902 2.908 2.902 3.019 15,318,708 2.9400 -5.20%
2009-09-01 0 5.770 5.720 5.770 5.580 5.800 5,632,258 32,109,524 5.7010 3.062 3.035 3.062 2.961 3.077 10,615,024 3.0249 3.22%
2009-08-31 0 5.590 5.490 5.590 5.400 5.650 10,674,000 58,446,760 5.4756 2.966 2.913 2.966 2.865 2.998 20,117,113 2.9053 -2.27%
2009-08-28 0 5.720 5.730 5.750 5.660 5.930 6,994,000 40,192,320 5.7467 3.035 3.040 3.051 3.003 3.146 13,181,477 3.0492 -1.38%
2009-08-27 0 5.800 5.790 5.830 5.750 6.000 4,142,000 24,219,180 5.8472 3.077 3.072 3.093 3.051 3.184 7,806,359 3.1025 -2.68%
2009-08-26 0 5.960 5.960 5.970 5.650 6.040 5,988,000 35,066,300 5.8561 3.162 3.162 3.168 2.998 3.205 11,285,485 3.1072 4.75%
2009-08-25 0 5.690 5.650 5.660 5.560 5.780 2,996,687 16,995,206 5.6713 3.019 2.998 3.003 2.950 3.067 5,647,807 3.0092 0.71%
2009-08-24 0 5.650 5.660 5.690 5.630 5.850 4,377,612 25,023,001 5.7161 2.998 3.003 3.019 2.987 3.104 8,250,413 3.0329 0.00%
2009-08-21 0 5.650 5.650 5.660 5.430 5.670 7,427,000 41,271,250 5.5569 2.998 2.998 3.003 2.881 3.008 13,997,545 2.9485 3.67%
2009-08-20 0 5.450 5.440 5.480 5.330 5.510 7,456,000 40,470,162 5.4279 2.892 2.886 2.908 2.828 2.924 14,052,201 2.8800 2.25%
2009-08-19 0 5.330 5.320 5.350 5.290 5.600 4,050,737 22,041,506 5.4414 2.828 2.823 2.839 2.807 2.971 7,634,358 2.8871 -2.38%
2009-08-18 0 5.460 5.440 5.480 5.180 5.500 6,824,235 36,588,475 5.3615 2.897 2.886 2.908 2.748 2.918 12,861,524 2.8448 2.82%
2009-08-17 0 5.310 5.170 5.180 5.180 5.850 10,654,093 58,412,612 5.4826 2.817 2.743 2.748 2.748 3.104 20,079,594 2.9091 -10.15%
2009-08-14 0 5.910 5.910 5.920 5.850 6.100 1,778,000 10,504,740 5.9082 3.136 3.136 3.141 3.104 3.237 3,350,967 3.1348 -1.83%
2009-08-13 0 6.020 6.000 6.020 5.960 6.200 4,228,000 25,827,260 6.1086 3.194 3.184 3.194 3.162 3.290 7,968,442 3.2412 -0.50%
2009-08-12 0 6.050 6.060 6.080 5.850 6.220 3,726,000 22,451,950 6.0258 3.210 3.215 3.226 3.104 3.300 7,022,331 3.1972 0.17%
2009-08-11 0 6.040 6.040 6.050 5.790 6.040 2,214,000 13,053,980 5.8961 3.205 3.205 3.210 3.072 3.205 4,172,689 3.1284 1.68%
2009-08-10 0 5.940 5.940 5.960 5.810 6.140 6,516,000 38,964,420 5.9798 3.152 3.152 3.162 3.083 3.258 12,280,598 3.1728 1.54%
2009-08-07 0 5.850 5.850 5.880 5.720 6.090 5,006,000 29,505,680 5.8941 3.104 3.104 3.120 3.035 3.231 9,434,726 3.1273 -3.78%
2009-08-06 0 6.080 6.050 6.090 5.910 6.250 9,024,405 54,824,018 6.0751 3.226 3.210 3.231 3.136 3.316 17,008,148 3.2234 -1.46%
2009-08-05 0 6.170 6.160 6.170 6.150 6.800 8,793,480 55,957,114 6.3635 3.274 3.268 3.274 3.263 3.608 16,572,927 3.3764 -4.78%
2009-08-04 0 6.480 6.430 6.500 6.340 6.960 9,581,411 62,691,792 6.5431 3.438 3.412 3.449 3.364 3.693 18,057,928 3.4717 -3.28%
2009-08-03 0 6.700 6.690 6.700 6.280 6.750 9,818,521 64,728,191 6.5925 3.555 3.550 3.555 3.332 3.582 18,504,805 3.4979 7.89%
2009-07-31 0 6.210 6.220 6.230 6.100 6.270 7,687,000 47,186,196 6.1384 3.295 3.300 3.306 3.237 3.327 14,487,563 3.2570 5.43%
2009-07-30 0 5.890 5.890 5.900 5.550 5.900 6,461,000 37,229,500 5.7622 3.125 3.125 3.130 2.945 3.130 12,176,941 3.0574 3.33%
2009-07-29 0 5.700 5.710 5.720 5.600 6.020 9,204,000 53,290,780 5.7900 3.024 3.030 3.035 2.971 3.194 17,346,628 3.0721 -5.32%
2009-07-28 0 6.020 6.020 6.040 5.810 6.060 9,751,000 58,383,570 5.9874 3.194 3.194 3.205 3.083 3.215 18,377,550 3.1769 2.56%
2009-07-27 0 5.870 5.860 5.870 5.400 5.880 9,697,678 55,007,783 5.6723 3.115 3.109 3.115 2.865 3.120 18,277,055 3.0097 8.70%
2009-07-24 0 5.400 5.370 5.450 5.110 5.490 8,089,120 43,036,679 5.3203 2.865 2.849 2.892 2.711 2.913 15,245,432 2.8229 3.45%
2009-07-23 0 5.220 5.200 5.220 5.040 5.240 7,560,000 39,060,740 5.1668 2.770 2.759 2.770 2.674 2.780 14,248,208 2.7414 5.24%
2009-07-22 0 4.960 4.970 4.980 4.960 5.300 5,048,000 25,664,880 5.0842 2.632 2.637 2.642 2.632 2.812 9,513,883 2.6976 -5.16%
2009-07-21 0 5.230 5.200 5.230 5.000 5.230 11,959,000 61,467,210 5.1398 2.775 2.759 2.775 2.653 2.775 22,538,931 2.7272 6.30%
2009-07-20 0 4.920 4.910 4.920 4.830 4.950 5,335,000 26,126,560 4.8972 2.611 2.605 2.611 2.563 2.626 10,054,787 2.5984 2.29%
2009-07-17 0 4.810 4.800 4.810 4.730 4.880 2,920,000 13,983,700 4.7889 2.552 2.547 2.552 2.510 2.589 5,503,276 2.5410 0.21%
2009-07-16 0 4.800 4.800 4.810 4.740 4.850 8,929,000 42,642,642 4.7757 2.547 2.547 2.552 2.515 2.573 16,828,340 2.5340 3.45%
2009-07-15 0 4.640 4.630 4.650 4.440 4.650 11,230,000 50,560,312 4.5023 2.462 2.457 2.467 2.356 2.467 21,164,997 2.3889 5.94%
2009-07-14 0 4.380 4.360 4.380 4.300 4.490 8,752,000 37,790,200 4.3179 2.324 2.313 2.324 2.282 2.382 16,494,751 2.2910 3.30%
2009-07-13 0 4.240 4.220 4.240 4.200 4.450 4,224,000 18,247,180 4.3199 2.250 2.239 2.250 2.228 2.361 7,960,903 2.2921 -3.42%
2009-07-10 0 4.390 4.390 4.400 4.380 4.480 2,550,000 11,249,804 4.4117 2.329 2.329 2.335 2.324 2.377 4,805,943 2.3408 0.23%
2009-07-09 0 4.380 4.380 4.410 4.200 4.420 2,464,000 10,605,610 4.3042 2.324 2.324 2.340 2.228 2.345 4,643,860 2.2838 2.58%
2009-07-08 0 4.270 4.260 4.270 4.210 4.410 6,565,000 28,090,210 4.2788 2.266 2.260 2.266 2.234 2.340 12,372,948 2.2703 -3.61%
2009-07-07 0 4.430 4.420 4.430 4.430 4.570 3,888,000 17,426,160 4.4820 2.351 2.345 2.351 2.351 2.425 7,327,650 2.3781 -1.77%
2009-07-06 0 4.510 4.510 4.520 4.490 4.570 2,546,000 11,540,660 4.5329 2.393 2.393 2.398 2.382 2.425 4,798,404 2.4051 -0.88%
2009-07-03 0 4.550 4.550 4.560 4.470 4.620 2,863,000 13,026,300 4.5499 2.414 2.414 2.420 2.372 2.451 5,395,849 2.4141 -0.22%
2009-07-02 0 4.560 4.560 4.600 4.520 4.860 6,675,700 31,040,687 4.6498 2.420 2.420 2.441 2.398 2.579 12,581,582 2.4672 -3.39%
2009-06-30 0 4.720 4.700 4.730 4.700 4.980 4,736,000 22,609,760 4.7740 2.504 2.494 2.510 2.494 2.642 8,925,861 2.5331 -2.88%
2009-06-29 0 4.860 4.850 4.860 4.700 5.000 3,630,000 17,559,032 4.8372 2.579 2.573 2.579 2.494 2.653 6,841,401 2.5666 -1.42%
2009-06-26 0 4.930 4.920 4.930 4.910 5.100 3,454,000 17,157,240 4.9674 2.616 2.611 2.616 2.605 2.706 6,509,697 2.6356 -1.00%
2009-06-25 0 4.980 4.970 4.980 4.850 5.000 9,456,277 47,049,519 4.9755 2.642 2.637 2.642 2.573 2.653 17,822,090 2.6400 4.62%
2009-06-24 0 4.760 4.780 4.790 4.530 4.800 4,536,000 21,302,280 4.6963 2.526 2.536 2.542 2.404 2.547 8,548,925 2.4918 5.31%
2009-06-23 0 4.520 4.550 4.560 4.450 4.580 4,316,000 19,438,180 4.5037 2.398 2.414 2.420 2.361 2.430 8,134,294 2.3897 -3.42%
2009-06-22 0 4.680 4.680 4.690 4.650 4.830 3,326,000 15,783,210 4.7454 2.483 2.483 2.488 2.467 2.563 6,268,458 2.5179 0.86%
2009-06-19 0 4.640 4.640 4.650 4.550 4.760 8,528,000 39,605,320 4.6442 2.462 2.462 2.467 2.414 2.526 16,072,582 2.4642 2.43%
2009-06-18 0 4.530 4.530 4.540 4.500 4.680 3,373,687 15,443,060 4.5775 2.404 2.404 2.409 2.388 2.483 6,358,333 2.4288 -3.21%
2009-06-17 0 4.680 4.620 4.680 4.430 4.780 6,439,000 29,753,770 4.6209 2.483 2.451 2.483 2.351 2.536 12,135,478 2.4518 3.08%
2009-06-16 0 4.540 4.540 4.550 4.450 4.790 7,237,000 32,783,630 4.5300 2.409 2.409 2.414 2.361 2.542 13,639,455 2.4036 -6.39%
2009-06-15 0 4.850 4.800 4.810 4.800 4.940 3,922,000 19,032,940 4.8529 2.573 2.547 2.552 2.547 2.621 7,391,729 2.5749 -2.02%
2009-06-12 0 4.950 4.940 4.960 4.910 5.130 6,900,000 34,513,900 5.0020 2.626 2.621 2.632 2.605 2.722 13,004,317 2.6540 -1.00%
2009-06-11 0 5.000 5.000 5.030 4.820 5.050 11,728,000 57,996,192 4.9451 2.653 2.653 2.669 2.557 2.679 22,103,569 2.6238 2.25%
2009-06-10 0 4.890 4.890 4.900 4.730 4.900 7,920,000 38,157,480 4.8179 2.595 2.595 2.600 2.510 2.600 14,926,694 2.5563 2.73%
2009-06-09 0 4.760 4.730 4.770 4.660 5.090 13,468,000 64,605,040 4.7969 2.526 2.510 2.531 2.473 2.701 25,382,919 2.5452 -5.18%
2009-06-08 0 5.020 5.010 5.020 5.000 5.300 8,968,000 46,270,400 5.1595 2.664 2.658 2.664 2.653 2.812 16,901,842 2.7376 -0.59%
2009-06-05 0 5.050 5.040 5.050 4.940 5.100 6,908,000 34,678,340 5.0200 2.679 2.674 2.679 2.621 2.706 13,019,394 2.6636 1.81%
2009-06-04 0 4.960 5.000 5.010 4.850 5.020 5,947,000 29,336,030 4.9329 2.632 2.653 2.658 2.573 2.664 11,208,213 2.6174 -1.20%
2009-06-03 0 5.020 5.020 5.050 4.980 5.180 8,040,000 40,836,860 5.0792 2.664 2.664 2.679 2.642 2.748 15,152,856 2.6950 1.01%
2009-06-02 0 4.970 4.970 4.980 4.920 5.300 11,066,000 56,106,700 5.0702 2.637 2.637 2.642 2.611 2.812 20,855,909 2.6902 -4.24%
2009-06-01 0 5.190 5.180 5.230 5.030 5.400 11,360,000 59,212,360 5.2124 2.754 2.748 2.775 2.669 2.865 21,410,006 2.7656 0.19%
2009-05-29 0 5.180 5.180 5.190 5.120 5.420 12,334,000 64,785,600 5.2526 2.748 2.748 2.754 2.717 2.876 23,245,687 2.7870 1.17%
2009-05-27 0 5.120 5.120 5.130 4.990 5.350 27,156,000 138,763,004 5.1098 2.717 2.717 2.722 2.648 2.839 51,180,468 2.7112 8.02%
2009-05-26 0 4.740 4.740 4.750 4.400 4.830 22,317,000 104,013,400 4.6607 2.515 2.515 2.520 2.335 2.563 42,060,484 2.4729 8.47%
2009-05-25 0 4.370 4.360 4.370 4.000 4.430 25,117,000 105,838,130 4.2138 2.319 2.313 2.319 2.122 2.351 47,337,598 2.2358 9.80%
2009-05-22 0 3.980 3.990 4.000 3.830 4.120 26,369,000 104,706,200 3.9708 2.112 2.117 2.122 2.032 2.186 49,697,222 2.1069 -3.40%
2009-05-21 0 4.120 4.120 4.130 4.010 4.210 7,001,000 28,748,320 4.1063 2.186 2.186 2.191 2.128 2.234 13,194,670 2.1788 -1.44%
2009-05-20 0 4.180 4.160 4.180 4.000 4.230 9,298,000 38,809,680 4.1740 2.218 2.207 2.218 2.122 2.244 17,523,788 2.2147 2.20%
2009-05-19 0 4.090 4.090 4.100 4.050 4.150 13,744,000 56,260,420 4.0935 2.170 2.170 2.175 2.149 2.202 25,903,091 2.1720 4.60%
2009-05-18 0 3.910 3.900 3.920 3.610 3.970 11,189,230 42,723,366 3.8183 2.075 2.069 2.080 1.915 2.106 21,088,158 2.0259 0.26%
2009-05-15 0 3.900 3.890 3.900 3.860 3.940 9,960,000 38,854,264 3.9010 2.069 2.064 2.069 2.048 2.091 18,771,449 2.0699 2.90%
2009-05-14 0 3.790 3.780 3.790 3.720 3.940 16,597,453 63,017,745 3.7968 2.011 2.006 2.011 1.974 2.091 31,280,947 2.0146 -8.45%
2009-05-13 0 4.140 4.120 4.130 4.060 4.200 11,449,000 47,336,700 4.1346 2.197 2.186 2.191 2.154 2.228 21,577,742 2.1938 1.47%
2009-05-12 0 4.080 4.070 4.090 3.960 4.230 18,950,661 77,340,502 4.0812 2.165 2.160 2.170 2.101 2.244 35,716,000 2.1654 -5.99%
2009-05-11 0 4.340 4.340 4.350 4.280 4.500 16,635,000 72,733,430 4.3723 2.303 2.303 2.308 2.271 2.388 31,351,711 2.3199 3.58%
2009-05-08 0 4.200 4.190 4.220 3.900 4.230 5,924,000 24,328,620 4.1068 2.223 2.218 2.234 2.064 2.239 11,191,512 2.1738 2.69%
2009-05-07 0 4.090 4.080 4.100 3.870 4.350 13,656,750 55,814,720 4.0870 2.165 2.160 2.170 2.049 2.303 25,800,081 2.1634 0.99%
2009-05-06 0 4.050 4.020 4.050 3.610 4.120 8,897,000 35,369,940 3.9755 2.144 2.128 2.144 1.911 2.181 16,808,049 2.1043 10.05%
2009-05-05 0 3.680 3.690 3.730 3.560 3.850 11,365,000 42,428,160 3.7332 1.948 1.953 1.974 1.884 2.038 21,470,549 1.9761 0.82%
2009-05-04 0 3.650 3.660 3.670 3.120 3.670 16,041,000 55,158,976 3.4386 1.932 1.937 1.943 1.652 1.943 30,304,363 1.8202 13.35%
2009-04-30 0 3.220 3.200 3.230 3.080 3.250 10,057,426 31,914,399 3.1732 1.704 1.694 1.710 1.630 1.720 19,000,305 1.6797 7.33%
2009-04-29 0 3.000 2.970 3.000 2.940 3.100 11,469,000 34,760,280 3.0308 1.588 1.572 1.588 1.556 1.641 21,667,024 1.6043 2.04%
2009-04-28 0 2.940 2.940 2.960 2.930 3.190 8,549,000 25,969,190 3.0377 1.556 1.556 1.567 1.551 1.689 16,150,614 1.6079 -5.47%
2009-04-27 0 3.110 3.090 3.120 3.010 3.250 10,254,000 32,024,392 3.1231 1.646 1.636 1.652 1.593 1.720 19,371,669 1.6532 -6.61%
2009-04-24 0 3.330 3.330 3.370 3.290 3.410 4,852,000 16,118,460 3.3220 1.763 1.763 1.784 1.741 1.805 9,166,309 1.7584 -0.30%
2009-04-23 0 3.340 3.330 3.340 3.200 3.380 8,042,000 26,179,520 3.2553 1.768 1.763 1.768 1.694 1.789 15,192,799 1.7232 4.37%
2009-04-22 0 3.200 3.190 3.200 3.180 3.500 9,050,000 29,871,260 3.3007 1.694 1.689 1.694 1.683 1.853 17,097,094 1.7472 -6.16%
2009-04-21 0 3.410 3.370 3.410 3.260 3.430 8,787,000 29,269,540 3.3310 1.805 1.784 1.805 1.726 1.816 16,600,239 1.7632 -2.85%
2009-04-20 0 3.510 3.500 3.510 3.430 3.620 10,738,000 37,676,254 3.5087 1.858 1.853 1.858 1.816 1.916 20,286,032 1.8573 -1.40%
2009-04-17 0 3.560 3.570 3.580 3.350 3.610 20,414,000 71,388,630 3.4970 1.884 1.890 1.895 1.773 1.911 38,565,754 1.8511 9.54%
2009-04-16 0 3.250 3.240 3.250 3.120 3.510 14,924,523 49,738,682 3.3327 1.720 1.715 1.720 1.652 1.858 28,195,135 1.7641 -4.13%
2009-04-15 0 3.390 3.390 3.400 3.200 3.400 9,088,740 30,102,414 3.3121 1.794 1.794 1.800 1.694 1.800 17,170,281 1.7532 1.19%
2009-04-14 0 3.350 3.360 3.370 3.130 3.370 19,648,000 64,221,788 3.2686 1.773 1.779 1.784 1.657 1.784 37,118,641 1.7302 10.56%
2009-04-09 0 3.030 3.020 3.030 2.950 3.050 7,992,000 24,022,720 3.0058 1.604 1.599 1.604 1.562 1.614 15,098,340 1.5911 4.12%
2009-04-08 0 2.910 2.910 2.920 2.870 2.980 10,704,548 31,173,722 2.9122 1.540 1.540 1.546 1.519 1.577 20,222,836 1.5415 -5.21%
2009-04-07 0 3.070 3.050 3.070 2.970 3.100 7,742,000 23,448,300 3.0287 1.625 1.614 1.625 1.572 1.641 14,626,044 1.6032 0.00%
2009-04-06 0 3.070 3.060 3.070 2.960 3.240 24,759,000 76,759,480 3.1003 1.625 1.620 1.625 1.567 1.715 46,774,248 1.6411 1.99%
2009-04-03 0 3.010 3.000 3.010 2.920 3.100 17,470,438 52,269,354 2.9919 1.593 1.588 1.593 1.546 1.641 33,004,831 1.5837 0.00%
2009-04-02 0 3.010 3.010 3.020 2.750 3.110 30,024,100 88,564,045 2.9498 1.593 1.593 1.599 1.456 1.646 56,720,978 1.5614 11.90%
2009-04-01 0 2.690 2.670 2.690 2.590 2.750 6,572,118 17,483,753 2.6603 1.424 1.413 1.424 1.371 1.456 12,415,925 1.4082 4.67%
2009-03-31 0 2.570 2.540 2.580 2.460 2.580 6,787,000 17,217,420 2.5368 1.360 1.344 1.366 1.302 1.366 12,821,876 1.3428 2.80%
2009-03-30 0 2.500 2.500 2.510 2.480 2.750 10,905,000 28,602,410 2.6229 1.323 1.323 1.329 1.313 1.456 20,601,526 1.3884 -6.72%
2009-03-27 0 2.680 2.680 2.700 2.640 2.820 15,083,726 41,030,662 2.7202 1.419 1.419 1.429 1.397 1.493 28,495,898 1.4399 -2.55%
2009-03-26 0 2.750 2.740 2.750 2.710 2.950 19,652,000 55,564,080 2.8274 1.456 1.450 1.456 1.434 1.562 37,126,198 1.4966 2.61%
2009-03-25 0 2.680 2.670 2.680 2.580 2.690 12,099,000 31,972,224 2.6426 1.419 1.413 1.419 1.366 1.424 22,857,209 1.3988 0.00%
2009-03-24 0 2.680 2.650 2.660 2.550 2.730 40,067,875 105,581,035 2.6351 1.419 1.403 1.408 1.350 1.445 75,695,494 1.3948 8.94%
2009-03-23 0 2.460 2.440 2.450 2.300 2.480 11,996,000 29,109,580 2.4266 1.302 1.292 1.297 1.217 1.313 22,662,623 1.2845 7.42%
2009-03-20 0 2.290 2.290 2.300 2.250 2.360 6,758,000 15,393,660 2.2778 1.212 1.212 1.217 1.191 1.249 12,767,090 1.2057 -0.87%
2009-03-19 0 2.310 2.310 2.320 2.250 2.320 8,873,956 20,324,282 2.2903 1.223 1.223 1.228 1.191 1.228 16,764,515 1.2123 0.87%
2009-03-18 0 2.290 2.290 2.300 2.270 2.320 5,952,000 13,688,120 2.2998 1.212 1.212 1.217 1.202 1.228 11,244,409 1.2173 1.78%
2009-03-17 0 2.250 2.250 2.260 2.240 2.320 13,949,790 31,743,854 2.2756 1.191 1.191 1.196 1.186 1.228 26,353,687 1.2045 0.00%
2009-03-16 0 2.250 2.250 2.260 2.170 2.260 9,152,000 20,360,380 2.2247 1.191 1.191 1.196 1.149 1.196 17,289,790 1.1776 5.14%
2009-03-13 0 2.140 2.130 2.140 2.030 2.160 7,176,000 15,166,700 2.1135 1.133 1.127 1.133 1.075 1.143 13,556,767 1.1188 7.00%
2009-03-12 0 2.000 1.990 2.000 1.960 2.000 1,608,000 3,188,760 1.9831 1.059 1.053 1.059 1.037 1.059 3,037,804 1.0497 0.00%
2009-03-11 0 2.000 2.000 2.010 1.950 2.020 3,768,000 7,470,180 1.9825 1.059 1.059 1.064 1.032 1.069 7,118,436 1.0494 4.17%
2009-03-10 0 1.920 1.920 1.930 1.890 1.960 3,276,000 6,286,600 1.9190 1.016 1.016 1.022 1.000 1.037 6,188,959 1.0158 -1.03%
2009-03-09 0 1.940 1.930 1.940 1.920 2.000 2,547,000 4,962,320 1.9483 1.027 1.022 1.027 1.016 1.059 4,811,746 1.0313 -1.02%
2009-03-06 0 1.960 1.950 1.960 1.940 2.020 3,747,000 7,422,530 1.9809 1.037 1.032 1.037 1.027 1.069 7,078,764 1.0486 -2.00%
2009-03-05 0 2.000 1.990 2.000 1.950 2.070 4,592,000 9,304,900 2.0263 1.059 1.053 1.059 1.032 1.096 8,675,122 1.0726 1.01%
2009-03-04 0 1.980 1.980 1.990 1.870 1.980 2,179,140 4,227,852 1.9401 1.048 1.048 1.053 0.990 1.048 4,116,791 1.0270 5.32%
2009-03-03 0 1.880 1.880 1.900 1.810 1.950 6,112,274 11,513,121 1.8836 0.995 0.995 1.006 0.958 1.032 11,547,196 0.9970 -3.09%
2009-03-02 0 1.940 1.940 1.960 1.940 2.070 9,017,466 17,951,393 1.9907 1.027 1.027 1.037 1.027 1.096 17,035,631 1.0538 -7.62%
2009-02-27 0 2.100 2.090 2.100 2.070 2.120 3,032,000 6,361,180 2.0980 1.112 1.106 1.112 1.096 1.122 5,727,999 1.1105 0.48%
2009-02-26 0 2.090 2.090 2.100 2.080 2.140 4,436,000 9,302,800 2.0971 1.106 1.106 1.112 1.101 1.133 8,380,410 1.1101 -2.79%
2009-02-25 0 2.150 2.130 2.150 2.110 2.150 2,474,000 5,277,480 2.1332 1.138 1.127 1.138 1.117 1.138 4,673,835 1.1292 2.38%
2009-02-24 0 2.100 2.100 2.120 2.070 2.120 1,485,156 3,113,695 2.0965 1.112 1.112 1.122 1.096 1.122 2,805,729 1.1098 -2.78%
2009-02-23 0 2.160 2.150 2.160 2.100 2.170 3,328,000 7,124,460 2.1408 1.143 1.138 1.143 1.112 1.149 6,287,196 1.1332 2.37%
2009-02-20 0 2.110 2.100 2.130 2.080 2.150 4,140,000 8,723,780 2.1072 1.117 1.112 1.127 1.101 1.138 7,821,212 1.1154 -1.86%
2009-02-19 0 2.150 2.130 2.160 2.100 2.170 6,432,000 13,574,904 2.1105 1.138 1.127 1.143 1.112 1.149 12,151,216 1.1172 0.94%
2009-02-18 0 2.130 2.120 2.130 2.050 2.140 11,902,000 24,820,420 2.0854 1.127 1.122 1.127 1.085 1.133 22,485,040 1.1039 -0.93%
2009-02-17 0 2.150 2.150 2.180 2.150 2.220 3,662,000 7,987,020 2.1811 1.138 1.138 1.154 1.138 1.175 6,918,183 1.1545 -4.44%
2009-02-16 0 2.250 2.230 2.250 2.220 2.280 1,578,000 3,547,720 2.2482 1.191 1.180 1.191 1.175 1.207 2,981,129 1.1901 -0.44%
2009-02-13 0 2.260 2.260 2.270 2.220 2.270 3,304,000 7,442,958 2.2527 1.196 1.196 1.202 1.175 1.202 6,241,856 1.1924 1.35%
2009-02-12 0 2.230 2.220 2.230 2.210 2.260 2,062,000 4,600,940 2.2313 1.180 1.175 1.180 1.170 1.196 3,895,493 1.1811 -0.45%
2009-02-11 0 2.240 2.240 2.260 2.180 2.250 7,342,739 16,278,728 2.2170 1.186 1.186 1.196 1.154 1.191 13,871,768 1.1735 -1.32%
2009-02-10 0 2.270 2.270 2.280 2.240 2.380 11,158,000 25,588,900 2.2933 1.202 1.202 1.207 1.186 1.260 21,079,489 1.2139 -5.81%
2009-02-09 0 2.410 2.390 2.410 2.350 2.500 9,580,000 23,315,700 2.4338 1.276 1.265 1.276 1.244 1.323 18,098,360 1.2883 -0.82%
2009-02-06 0 2.430 2.420 2.430 2.260 2.430 6,382,000 14,993,080 2.3493 1.286 1.281 1.286 1.196 1.286 12,056,757 1.2435 5.65%
2009-02-05 0 2.300 2.290 2.300 2.270 2.350 5,432,000 12,506,920 2.3025 1.217 1.212 1.217 1.202 1.244 10,262,035 1.2188 0.00%
2009-02-04 0 2.300 2.290 2.300 2.250 2.310 1,678,000 3,841,040 2.2891 1.217 1.212 1.217 1.191 1.223 3,170,047 1.2117 2.22%
2009-02-03 0 2.250 2.250 2.260 2.210 2.330 4,443,800 10,118,080 2.2769 1.191 1.191 1.196 1.170 1.233 8,395,145 1.2052 -3.43%
2009-02-02 0 2.330 2.320 2.330 2.280 2.350 4,620,000 10,673,360 2.3103 1.233 1.228 1.233 1.207 1.244 8,728,019 1.2229 0.00%
2009-01-30 0 2.330 2.330 2.350 2.280 2.350 6,879,000 15,970,900 2.3217 1.233 1.233 1.244 1.207 1.244 12,995,681 1.2289 -1.27%
2009-01-29 0 2.360 2.360 2.370 2.200 2.390 15,917,817 36,744,662 2.3084 1.249 1.249 1.255 1.165 1.265 30,071,648 1.2219 5.36%
2009-01-23 0 2.240 2.240 2.260 2.200 2.330 2,334,000 5,226,220 2.2392 1.186 1.186 1.196 1.165 1.233 4,409,350 1.1853 -2.61%
2009-01-22 0 2.300 2.300 2.310 2.230 2.350 9,114,000 20,928,900 2.2963 1.217 1.217 1.223 1.180 1.244 17,218,001 1.2155 4.55%
2009-01-21 0 2.200 2.190 2.200 2.080 2.240 11,620,000 25,371,680 2.1834 1.165 1.159 1.165 1.101 1.186 21,952,291 1.1558 0.92%
2009-01-20 0 2.180 2.180 2.190 2.120 2.240 14,918,000 32,402,760 2.1721 1.154 1.154 1.159 1.122 1.186 28,182,812 1.1497 -4.39%
2009-01-19 0 2.280 2.270 2.280 2.230 2.470 13,862,000 31,872,980 2.2993 1.207 1.202 1.207 1.180 1.307 26,187,836 1.2171 -5.79%
2009-01-16 0 2.420 2.410 2.420 2.290 2.430 11,815,163 27,553,355 2.3320 1.281 1.276 1.281 1.212 1.286 22,320,989 1.2344 3.42%
2009-01-15 0 2.340 2.340 2.350 2.260 2.410 15,664,000 36,256,280 2.3146 1.239 1.239 1.244 1.196 1.276 29,592,141 1.2252 -5.65%
2009-01-14 0 2.480 2.470 2.480 2.430 2.630 18,358,000 46,859,780 2.5526 1.313 1.307 1.313 1.286 1.392 34,681,597 1.3511 -1.59%
2009-01-13 0 2.520 2.510 2.520 2.480 2.760 20,948,000 54,569,820 2.6050 1.334 1.329 1.334 1.313 1.461 39,574,577 1.3789 -9.03%
2009-01-12 0 2.770 2.770 2.780 2.680 3.130 9,528,000 27,207,840 2.8556 1.466 1.466 1.472 1.419 1.657 18,000,123 1.5115 -12.34%
2009-01-09 0 3.160 3.160 3.170 3.050 3.190 8,648,000 27,005,940 3.1228 1.673 1.673 1.678 1.614 1.689 16,337,643 1.6530 3.27%
2009-01-08 0 3.060 3.030 3.060 2.980 3.290 6,171,588 18,996,433 3.0780 1.620 1.604 1.620 1.577 1.741 11,659,251 1.6293 -10.00%
2009-01-07 0 3.400 3.380 3.400 3.330 3.700 12,427,000 43,395,760 3.4921 1.800 1.789 1.800 1.763 1.959 23,476,860 1.8484 0.59%
2009-01-06 0 3.380 3.380 3.400 3.010 3.560 17,671,900 57,089,067 3.2305 1.789 1.789 1.800 1.593 1.884 33,385,429 1.7100 12.67%
2009-01-05 0 3.000 2.990 3.000 2.870 3.000 4,880,400 14,323,960 2.9350 1.588 1.583 1.588 1.519 1.588 9,219,962 1.5536 7.14%
2009-01-02 0 2.800 2.800 2.810 2.760 2.840 2,806,000 7,843,840 2.7954 1.482 1.482 1.487 1.461 1.503 5,301,044 1.4797 1.45%
2008-12-31 0 2.760 2.750 2.760 2.640 2.790 1,677,000 4,576,760 2.7291 1.461 1.456 1.461 1.397 1.477 3,168,158 1.4446 3.76%
2008-12-30 0 2.660 2.640 2.660 2.620 2.800 4,149,333 11,069,499 2.6678 1.408 1.397 1.408 1.387 1.482 7,838,844 1.4121 -3.27%
2008-12-29 0 2.750 2.740 2.750 2.720 2.850 1,420,000 3,932,810 2.7696 1.456 1.450 1.456 1.440 1.509 2,682,638 1.4660 -3.17%
2008-12-24 0 2.840 2.800 2.850 2.710 2.850 1,493,528 4,174,074 2.7948 1.503 1.482 1.509 1.434 1.509 2,821,546 1.4794 1.43%
2008-12-23 0 2.800 2.770 2.800 2.740 2.980 3,064,000 8,567,980 2.7963 1.482 1.466 1.482 1.450 1.577 5,788,453 1.4802 -4.11%
2008-12-22 0 2.920 2.910 2.920 2.910 3.200 3,408,000 10,164,120 2.9824 1.546 1.540 1.546 1.540 1.694 6,438,331 1.5787 -8.18%
2008-12-19 0 3.180 3.180 3.190 2.870 3.220 16,300,095 49,554,143 3.0401 1.683 1.683 1.689 1.519 1.704 30,793,840 1.6092 8.90%
2008-12-18 0 2.920 2.920 2.930 2.770 2.970 11,935,000 34,000,220 2.8488 1.546 1.546 1.551 1.466 1.572 22,547,383 1.5079 -1.68%
2008-12-17 0 2.970 2.940 2.970 2.880 3.050 21,799,865 64,573,988 2.9621 1.572 1.556 1.572 1.524 1.614 41,183,905 1.5679 3.48%
2008-12-16 0 2.870 2.840 2.870 2.680 2.880 3,250,000 9,068,700 2.7904 1.519 1.503 1.519 1.419 1.524 6,139,840 1.4770 3.61%
2008-12-15 0 2.770 2.750 2.770 2.750 2.840 2,564,000 7,170,280 2.7965 1.466 1.456 1.466 1.456 1.503 4,843,862 1.4803 2.21%
2008-12-12 0 2.710 2.710 2.720 2.680 2.910 7,452,000 20,753,260 2.7849 1.434 1.434 1.440 1.419 1.540 14,078,182 1.4741 -3.21%
2008-12-11 0 2.800 2.800 2.810 2.790 3.060 11,230,000 32,888,100 2.9286 1.482 1.482 1.487 1.477 1.620 21,215,510 1.5502 -7.28%
2008-12-10 0 3.020 3.020 3.030 2.680 3.050 15,894,000 45,667,400 2.8732 1.599 1.599 1.604 1.419 1.614 30,026,653 1.5209 14.39%
2008-12-09 0 2.640 2.630 2.640 2.630 2.790 8,604,000 23,270,240 2.7046 1.397 1.392 1.397 1.392 1.477 16,254,519 1.4316 0.38%
2008-12-08 0 2.630 2.630 2.640 2.420 2.650 14,354,000 36,510,160 2.5436 1.392 1.392 1.397 1.281 1.403 27,117,313 1.3464 11.91%
2008-12-05 0 2.350 2.340 2.350 2.300 2.380 9,881,000 23,177,100 2.3456 1.244 1.239 1.244 1.217 1.260 18,667,004 1.2416 2.17%
2008-12-04 0 2.300 2.300 2.310 2.300 2.440 4,958,000 11,708,340 2.3615 1.217 1.217 1.223 1.217 1.292 9,366,563 1.2500 -4.56%
2008-12-03 0 2.410 2.400 2.410 2.400 2.530 3,042,000 7,420,320 2.4393 1.276 1.270 1.276 1.270 1.339 5,746,891 1.2912 -0.82%
2008-12-02 0 2.430 2.430 2.460 2.380 2.470 3,613,000 8,776,650 2.4292 1.286 1.286 1.302 1.260 1.307 6,825,613 1.2858 -5.45%
2008-12-01 0 2.570 2.570 2.580 2.500 2.710 10,666,000 27,964,280 2.6218 1.360 1.360 1.366 1.323 1.434 20,150,011 1.3878 0.78%
2008-11-28 0 2.550 2.540 2.550 2.410 2.580 5,220,000 12,952,040 2.4812 1.350 1.344 1.350 1.276 1.366 9,861,528 1.3134 3.24%
2008-11-27 0 2.470 2.460 2.480 2.450 2.750 10,968,850 28,407,008 2.5898 1.307 1.302 1.313 1.297 1.456 20,722,150 1.3709 -5.73%
2008-11-26 0 2.620 2.600 2.620 2.280 2.640 8,410,000 20,525,060 2.4406 1.387 1.376 1.387 1.207 1.397 15,888,018 1.2919 14.41%
2008-11-25 0 2.290 2.270 2.290 2.220 2.410 10,560,000 24,311,120 2.3022 1.212 1.202 1.212 1.175 1.276 19,949,758 1.2186 -2.55%
2008-11-24 0 2.350 2.350 2.380 2.350 2.470 4,165,065 10,018,935 2.4055 1.244 1.244 1.260 1.244 1.307 7,868,564 1.2733 -1.26%
2008-11-21 0 2.380 2.360 2.400 2.280 2.480 5,028,905 11,871,309 2.3606 1.260 1.249 1.270 1.207 1.313 9,500,515 1.2495 -0.83%
2008-11-20 0 2.400 2.400 2.430 2.370 2.600 5,370,000 13,053,900 2.4309 1.270 1.270 1.286 1.255 1.376 10,144,905 1.2867 -4.00%
2008-11-19 0 2.500 2.500 2.510 2.460 2.530 1,386,000 3,463,740 2.4991 1.323 1.323 1.329 1.302 1.339 2,618,406 1.3228 -3.47%
2008-11-18 0 2.590 2.560 2.590 2.450 2.620 2,250,000 5,733,440 2.5482 1.371 1.355 1.371 1.297 1.387 4,250,659 1.3488 -2.26%
2008-11-17 0 2.650 2.630 2.660 2.600 2.780 1,313,000 3,488,450 2.6569 1.403 1.392 1.408 1.376 1.472 2,480,495 1.4064 -1.49%
2008-11-14 0 2.690 2.690 2.710 2.690 2.850 2,343,246 6,456,044 2.7552 1.424 1.424 1.434 1.424 1.509 4,426,817 1.4584 -0.37%
2008-11-13 0 2.700 2.700 2.720 2.500 2.780 3,288,000 8,798,940 2.6761 1.429 1.429 1.440 1.323 1.472 6,211,629 1.4165 0.37%
2008-11-12 0 2.690 2.680 2.690 2.550 2.880 10,504,000 27,526,040 2.6205 1.424 1.419 1.424 1.350 1.524 19,843,964 1.3871 -3.93%
2008-11-11 0 2.800 2.800 2.820 2.780 2.960 5,035,000 14,402,120 2.8604 1.482 1.482 1.493 1.472 1.567 9,512,030 1.5141 -6.67%
2008-11-10 0 3.000 2.990 3.000 2.990 3.300 4,836,000 15,009,660 3.1037 1.588 1.583 1.588 1.583 1.747 9,136,082 1.6429 -3.54%
2008-11-07 0 3.110 3.110 3.130 2.760 3.160 6,717,000 20,045,390 2.9843 1.646 1.646 1.657 1.461 1.673 12,689,633 1.5797 5.78%
2008-11-06 0 2.940 2.930 2.940 2.900 3.120 3,064,695 9,034,175 2.9478 1.556 1.551 1.556 1.535 1.652 5,789,766 1.5604 -9.26%
2008-11-05 0 3.240 3.230 3.240 3.200 3.600 4,772,000 16,103,380 3.3746 1.715 1.710 1.715 1.694 1.906 9,015,175 1.7863 -2.11%
2008-11-04 0 3.310 3.310 3.350 3.280 3.480 2,728,000 9,211,880 3.3768 1.752 1.752 1.773 1.736 1.842 5,153,688 1.7874 -2.65%
2008-11-03 0 3.400 3.400 3.440 3.170 3.570 8,646,000 29,285,800 3.3872 1.800 1.800 1.821 1.678 1.890 16,333,864 1.7929 9.32%
2008-10-31 0 3.110 3.050 3.110 2.980 3.270 6,676,000 20,781,880 3.1129 1.646 1.614 1.646 1.577 1.731 12,612,177 1.6478 -5.18%
2008-10-30 0 3.280 3.200 3.280 2.690 3.550 21,013,000 63,407,009 3.0175 1.736 1.694 1.736 1.424 1.879 39,697,374 1.5973 21.48%
2008-10-29 0 2.700 2.680 2.700 2.560 3.000 19,852,000 55,094,520 2.7753 1.429 1.419 1.429 1.355 1.588 37,504,034 1.4690 13.92%
2008-10-28 0 2.370 2.370 2.400 2.120 2.470 10,557,407 24,706,590 2.3402 1.255 1.255 1.270 1.122 1.307 19,944,859 1.2387 8.72%
2008-10-27 0 2.180 2.180 2.200 1.950 2.250 11,584,000 24,961,520 2.1548 1.154 1.154 1.165 1.032 1.191 21,884,280 1.1406 -1.80%
2008-10-24 0 2.220 2.210 2.220 2.170 2.500 6,200,000 14,144,640 2.2814 1.175 1.170 1.175 1.149 1.323 11,712,926 1.2076 -13.95%
2008-10-23 0 2.580 2.570 2.580 2.540 2.800 9,242,000 24,161,520 2.6143 1.366 1.360 1.366 1.344 1.482 17,459,817 1.3838 -9.79%
2008-10-22 0 2.860 2.860 2.880 2.740 3.200 6,122,000 17,758,220 2.9007 1.514 1.514 1.524 1.450 1.694 11,565,570 1.5354 -9.78%
2008-10-21 0 3.170 3.170 3.180 3.080 3.590 7,022,000 22,556,040 3.2122 1.678 1.678 1.683 1.630 1.900 13,265,833 1.7003 -9.43%
2008-10-20 0 3.500 3.500 3.570 2.620 3.580 29,766,000 94,208,200 3.1650 1.853 1.853 1.890 1.387 1.895 56,233,381 1.6753 28.68%
2008-10-17 0 2.720 2.700 2.720 2.530 2.800 18,264,000 48,472,640 2.6540 1.440 1.429 1.440 1.339 1.482 34,504,013 1.4048 0.74%
2008-10-16 0 2.700 2.700 2.720 2.250 2.700 20,290,400 49,468,964 2.4380 1.429 1.429 1.440 1.191 1.429 38,332,251 1.2905 8.43%
2008-10-15 0 2.490 2.460 2.490 2.370 2.570 9,531,000 23,503,240 2.4660 1.318 1.302 1.318 1.255 1.360 18,005,790 1.3053 -0.40%
2008-10-14 0 2.500 2.470 2.500 2.370 2.750 12,009,000 30,276,620 2.5212 1.323 1.307 1.323 1.255 1.456 22,687,182 1.3345 -2.72%
2008-10-13 0 2.570 2.570 2.580 2.040 2.600 18,037,050 41,806,093 2.3178 1.360 1.360 1.366 1.080 1.376 34,075,264 1.2269 22.97%
2008-10-10 0 2.090 2.090 2.100 1.950 2.130 13,209,300 27,147,040 2.0551 1.106 1.106 1.112 1.032 1.127 24,954,767 1.0878 -10.68%
2008-10-09 0 2.340 2.320 2.340 1.900 2.400 16,897,050 34,582,775 2.0467 1.239 1.228 1.239 1.006 1.270 31,921,597 1.0834 13.59%
2008-10-08 0 2.060 2.060 2.070 1.940 2.180 16,654,000 34,262,660 2.0573 1.090 1.090 1.096 1.027 1.154 31,462,431 1.0890 -10.82%
2008-10-06 0 2.310 2.280 2.310 2.270 2.520 6,465,000 15,350,540 2.3744 1.223 1.207 1.223 1.202 1.334 12,213,559 1.2568 -11.15%
2008-10-03 0 2.600 2.570 2.600 2.480 2.730 12,528,000 32,238,180 2.5733 1.376 1.360 1.376 1.313 1.445 23,667,668 1.3621 -0.38%
2008-10-02 0 2.610 2.610 2.620 2.170 2.610 22,272,000 54,330,754 2.4394 1.382 1.382 1.387 1.149 1.382 42,075,853 1.2913 8.75%
2008-09-30 0 2.400 2.350 2.400 2.060 2.400 10,607,500 23,731,720 2.2373 1.270 1.244 1.270 1.090 1.270 20,039,494 1.1842 2.78%
2008-09-29 0 2.400 2.390 2.400 2.310 2.510 9,812,000 23,344,480 2.3792 1.236 1.231 1.236 1.190 1.293 19,052,660 1.2253 -6.61%
2008-09-26 0 2.570 2.560 2.570 2.530 2.750 8,812,000 22,672,480 2.5729 1.324 1.318 1.324 1.303 1.416 17,110,889 1.3250 -4.10%
2008-09-25 0 2.680 2.650 2.680 2.460 2.680 11,794,000 30,979,640 2.6267 1.380 1.365 1.380 1.267 1.380 22,901,250 1.3527 7.20%
2008-09-24 0 2.500 2.480 2.500 2.460 2.750 18,730,000 47,995,180 2.5625 1.287 1.277 1.287 1.267 1.416 36,369,376 1.3197 -5.66%
2008-09-23 0 2.650 2.640 2.650 2.650 2.930 10,886,464 29,778,510 2.7354 1.365 1.360 1.365 1.365 1.509 21,139,023 1.4087 -13.40%
2008-09-22 0 3.060 3.060 3.070 2.950 3.160 4,849,000 14,685,730 3.0286 1.576 1.576 1.581 1.519 1.627 9,415,649 1.5597 -2.55%
2008-09-19 0 3.140 3.140 3.150 3.020 3.480 12,091,857 38,312,368 3.1684 1.617 1.617 1.622 1.555 1.792 23,479,621 1.6317 -2.48%
2008-09-18 0 3.220 3.220 3.230 2.780 3.280 13,567,536 40,289,380 2.9695 1.658 1.658 1.663 1.432 1.689 26,345,052 1.5293 0.94%
2008-09-17 0 3.190 3.190 3.210 3.180 3.450 3,990,000 13,011,500 3.2610 1.643 1.643 1.653 1.638 1.777 7,747,667 1.6794 -5.06%
2008-09-16 0 3.360 3.360 3.390 3.010 3.700 12,061,465 38,916,602 3.2265 1.730 1.730 1.746 1.550 1.905 23,420,606 1.6616 -0.59%
2008-09-12 0 3.380 3.370 3.380 3.170 3.390 3,576,000 11,825,800 3.3070 1.741 1.736 1.741 1.633 1.746 6,943,774 1.7031 4.97%
2008-09-11 0 3.220 3.210 3.220 3.170 3.250 2,754,945 8,798,342 3.1937 1.658 1.653 1.658 1.633 1.674 5,349,473 1.6447 -1.23%
2008-09-10 0 3.260 3.260 3.270 3.160 3.330 3,489,446 11,343,635 3.2508 1.679 1.679 1.684 1.627 1.715 6,775,706 1.6742 -3.26%
2008-09-09 0 3.370 3.370 3.420 3.330 3.520 4,768,000 16,081,800 3.3729 1.736 1.736 1.761 1.715 1.813 9,258,365 1.7370 -4.26%
2008-09-08 0 3.520 3.520 3.550 3.500 3.600 3,477,625 12,329,323 3.5453 1.813 1.813 1.828 1.802 1.854 6,752,752 1.8258 3.23%
2008-09-05 0 3.410 3.410 3.430 3.370 3.560 5,479,000 18,770,598 3.4259 1.756 1.756 1.766 1.736 1.833 10,638,965 1.7643 -9.55%
2008-09-04 0 3.770 3.770 3.780 3.730 3.880 2,126,000 8,054,040 3.7884 1.942 1.942 1.947 1.921 1.998 4,128,206 1.9510 -1.82%
2008-09-03 0 3.840 3.830 3.840 3.730 3.920 7,284,766 27,994,941 3.8429 1.978 1.972 1.978 1.921 2.019 14,145,349 1.9791 3.23%
2008-09-02 0 3.720 3.690 3.720 3.610 3.820 3,674,000 13,651,580 3.7157 1.916 1.900 1.916 1.859 1.967 7,134,068 1.9136 -1.06%
2008-09-01 0 3.760 3.760 3.770 3.760 3.950 7,634,000 29,058,800 3.8065 1.936 1.936 1.942 1.936 2.034 14,823,482 1.9603 -6.00%
2008-08-29 0 4.000 4.000 4.010 3.550 4.010 18,557,000 71,369,170 3.8459 2.060 2.060 2.065 1.828 2.065 36,033,450 1.9806 12.68%
2008-08-28 0 3.550 3.550 3.580 3.420 3.610 14,889,540 51,976,707 3.4908 1.828 1.828 1.844 1.761 1.859 28,912,081 1.7978 2.90%
2008-08-27 0 3.450 3.450 3.460 3.180 3.450 9,978,000 33,222,740 3.3296 1.777 1.777 1.782 1.638 1.777 19,374,994 1.7147 7.14%
2008-08-26 0 3.220 3.220 3.260 3.140 3.270 7,234,000 23,083,420 3.1910 1.658 1.658 1.679 1.617 1.684 14,046,773 1.6433 -1.83%
2008-08-25 0 3.280 3.280 3.290 3.080 3.300 6,032,000 19,196,180 3.1824 1.689 1.689 1.694 1.586 1.699 11,712,764 1.6389 8.61%
2008-08-21 0 3.020 3.020 3.030 3.000 3.110 7,514,000 22,825,440 3.0377 1.555 1.555 1.560 1.545 1.602 14,590,469 1.5644 -2.89%
2008-08-20 0 3.110 3.110 3.130 3.080 3.200 12,824,000 40,233,840 3.1374 1.602 1.602 1.612 1.586 1.648 24,901,275 1.6157 -1.58%
2008-08-19 0 3.160 3.160 3.180 3.150 3.310 4,456,000 14,265,420 3.2014 1.627 1.627 1.638 1.622 1.705 8,652,533 1.6487 -4.82%
2008-08-18 0 3.320 3.310 3.320 3.310 3.500 3,563,900 11,925,078 3.3461 1.710 1.705 1.710 1.705 1.802 6,920,279 1.7232 -5.68%
2008-08-15 0 3.520 3.500 3.520 3.480 3.630 4,268,000 15,141,060 3.5476 1.813 1.802 1.813 1.792 1.869 8,287,480 1.8270 -2.76%
2008-08-14 0 3.620 3.610 3.620 3.500 3.620 2,726,000 9,751,680 3.5773 1.864 1.859 1.864 1.802 1.864 5,293,269 1.8423 3.72%
2008-08-13 0 3.490 3.480 3.490 3.470 3.650 3,462,000 12,277,820 3.5465 1.797 1.792 1.797 1.787 1.880 6,722,412 1.8264 -3.59%
2008-08-12 0 3.620 3.620 3.670 3.310 3.680 16,435,300 58,199,702 3.5411 1.864 1.864 1.890 1.705 1.895 31,913,594 1.8237 7.42%
2008-08-11 0 3.370 3.330 3.370 3.300 3.550 10,326,400 35,014,176 3.3907 1.736 1.715 1.736 1.699 1.828 20,051,507 1.7462 -5.34%
2008-08-08 0 3.560 3.560 3.570 3.420 3.620 13,580,457 48,824,442 3.5952 1.833 1.833 1.839 1.761 1.864 26,370,141 1.8515 -3.52%
2008-08-07 0 3.690 3.680 3.700 3.640 3.990 9,593,600 36,230,540 3.7765 1.900 1.895 1.905 1.875 2.055 18,628,577 1.9449 -5.14%
2008-08-05 0 3.890 3.890 3.900 3.860 4.100 7,032,000 27,645,520 3.9314 2.003 2.003 2.008 1.988 2.111 13,654,536 2.0246 -5.12%
2008-08-04 0 4.100 4.090 4.100 4.050 4.140 1,658,000 6,811,860 4.1085 2.111 2.106 2.111 2.086 2.132 3,219,457 2.1158 0.00%
2008-08-01 0 4.100 4.100 4.130 4.020 4.150 5,834,000 23,763,560 4.0733 2.111 2.111 2.127 2.070 2.137 11,328,294 2.0977 -0.97%
2008-07-31 0 4.140 4.110 4.140 4.050 4.220 6,325,496 26,287,464 4.1558 2.132 2.117 2.132 2.086 2.173 12,282,666 2.1402 -0.96%
2008-07-30 0 4.180 4.180 4.200 4.180 4.300 3,986,000 16,805,980 4.2163 2.153 2.153 2.163 2.153 2.214 7,739,900 2.1713 0.72%
2008-07-29 0 4.150 4.150 4.200 4.150 4.230 5,113,000 21,319,230 4.1696 2.137 2.137 2.163 2.137 2.178 9,928,277 2.1473 -4.16%
2008-07-28 0 4.330 4.330 4.350 4.330 4.700 3,024,000 13,365,800 4.4199 2.230 2.230 2.240 2.230 2.420 5,871,916 2.2762 -5.66%
2008-07-25 0 4.590 4.590 4.600 4.480 4.740 11,140,000 51,356,342 4.6101 2.364 2.364 2.369 2.307 2.441 21,631,332 2.3742 -4.38%
2008-07-24 0 4.800 4.790 4.800 4.730 4.880 7,346,000 35,286,620 4.8035 2.472 2.467 2.472 2.436 2.513 14,264,252 2.4738 0.00%
2008-07-23 0 4.800 4.800 4.810 4.600 4.840 10,485,000 49,984,110 4.7672 2.472 2.472 2.477 2.369 2.493 20,359,472 2.4551 1.91%
2008-07-22 0 4.710 4.690 4.710 4.590 4.750 5,193,000 24,288,140 4.6771 2.426 2.415 2.426 2.364 2.446 10,083,618 2.4087 0.43%
2008-07-21 0 4.690 4.680 4.690 4.550 4.890 19,370,078 91,364,786 4.7168 2.415 2.410 2.415 2.343 2.518 37,612,261 2.4291 6.11%
2008-07-18 0 4.420 4.420 4.430 4.300 4.450 10,540,000 46,291,752 4.3920 2.276 2.276 2.281 2.214 2.292 20,466,269 2.2619 2.79%
2008-07-17 0 4.300 4.300 4.320 4.250 4.350 6,288,000 26,939,300 4.2842 2.214 2.214 2.225 2.189 2.240 12,209,858 2.2064 4.62%
2008-07-16 0 4.110 4.110 4.130 4.060 4.170 3,785,000 15,590,150 4.1189 2.117 2.117 2.127 2.091 2.148 7,349,604 2.1212 -1.67%
2008-07-15 0 4.180 4.150 4.180 4.110 4.460 9,388,000 39,560,200 4.2139 2.153 2.137 2.153 2.117 2.297 18,229,349 2.1701 -7.32%
2008-07-14 0 4.510 4.500 4.510 4.470 4.720 6,756,000 30,812,280 4.5607 2.323 2.317 2.323 2.302 2.431 13,118,607 2.3487 -5.05%
2008-07-11 0 4.750 4.740 4.750 4.400 4.760 11,220,730 51,386,562 4.5796 2.446 2.441 2.446 2.266 2.451 21,788,091 2.3585 6.26%
2008-07-10 0 4.470 4.460 4.470 4.400 4.550 11,453,585 51,158,234 4.4666 2.302 2.297 2.302 2.266 2.343 22,240,242 2.3003 -2.40%
2008-07-09 0 4.580 4.570 4.590 4.500 4.940 9,854,310 46,505,316 4.7193 2.359 2.354 2.364 2.317 2.544 19,134,816 2.4304 -2.14%
2008-07-08 0 4.680 4.680 4.700 4.640 5.050 5,490,700 26,140,231 4.7608 2.410 2.410 2.420 2.390 2.601 10,661,684 2.4518 -9.13%
2008-07-07 0 5.150 5.130 5.150 4.850 5.190 3,920,000 19,700,280 5.0256 2.652 2.642 2.652 2.498 2.673 7,611,743 2.5881 2.79%
2008-07-04 0 5.010 4.990 5.010 4.720 5.010 9,011,000 44,106,590 4.8947 2.580 2.570 2.580 2.431 2.580 17,497,301 2.5208 6.37%
2008-07-03 0 4.710 4.720 4.730 4.190 4.820 11,857,938 54,784,786 4.6201 2.426 2.431 2.436 2.158 2.482 23,025,403 2.3793 7.53%
2008-07-02 0 4.380 4.380 4.400 4.380 4.830 10,255,700 47,093,603 4.5919 2.256 2.256 2.266 2.256 2.487 19,914,224 2.3648 -9.50%
2008-06-30 0 4.840 4.810 4.840 4.770 5.130 7,366,000 35,815,260 4.8622 2.493 2.477 2.493 2.457 2.642 14,303,087 2.5040 -1.83%
2008-06-27 0 4.930 4.930 4.950 4.870 5.200 13,722,000 67,702,940 4.9339 2.539 2.539 2.549 2.508 2.678 26,644,985 2.5409 -8.02%
2008-06-26 0 5.360 5.360 5.370 5.300 5.650 7,720,500 42,268,845 5.4749 2.760 2.760 2.766 2.729 2.910 14,991,445 2.8195 -0.74%
2008-06-25 0 5.400 5.390 5.400 5.310 5.490 6,681,600 36,080,644 5.4000 2.781 2.776 2.781 2.735 2.827 12,974,139 2.7810 1.69%
2008-06-24 0 5.310 5.300 5.310 5.300 6.000 12,918,000 70,747,240 5.4766 2.735 2.729 2.735 2.729 3.090 25,083,801 2.8204 -11.50%
2008-06-23 0 6.000 5.980 6.000 5.780 6.000 7,786,000 46,631,690 5.9892 3.090 3.080 3.090 2.977 3.090 15,118,631 3.0844 -1.64%
2008-06-20 0 6.100 6.090 6.100 6.060 6.450 6,290,000 39,654,732 6.3044 3.141 3.136 3.141 3.121 3.322 12,213,741 3.2467 -3.63%
2008-06-19 0 6.330 6.330 6.340 6.300 6.500 3,126,000 19,979,080 6.3913 3.260 3.260 3.265 3.244 3.347 6,069,977 3.2915 -4.09%
2008-06-18 0 6.600 6.580 6.600 6.390 6.690 4,811,000 31,434,620 6.5339 3.399 3.389 3.399 3.291 3.445 9,341,862 3.3649 1.23%
2008-06-17 0 6.520 6.510 6.520 6.500 6.760 4,088,000 26,889,580 6.5777 3.358 3.353 3.358 3.347 3.481 7,937,961 3.3875 -4.40%
2008-06-16 0 6.820 6.760 6.820 6.500 6.820 6,688,285 44,731,384 6.6880 3.512 3.481 3.512 3.347 3.512 12,987,120 3.4443 6.73%
2008-06-13 0 6.390 6.350 6.390 6.250 6.650 11,889,000 77,042,718 6.4802 3.291 3.270 3.291 3.219 3.425 23,085,719 3.3372 -1.69%
2008-06-12 0 6.500 6.500 6.530 6.400 6.800 14,662,000 95,269,960 6.4977 3.347 3.347 3.363 3.296 3.502 28,470,250 3.3463 -8.06%
2008-06-11 0 7.070 7.060 7.070 6.990 7.190 4,094,000 28,954,700 7.0725 3.641 3.636 3.641 3.600 3.703 7,949,612 3.6423 -1.67%
2008-06-10 0 7.190 7.150 7.190 6.910 7.350 14,584,000 103,118,600 7.0707 3.703 3.682 3.703 3.559 3.785 28,318,792 3.6413 -5.64%
2008-06-06 0 7.620 7.620 7.650 7.460 7.700 6,266,000 47,608,980 7.5980 3.924 3.924 3.940 3.842 3.965 12,167,139 3.9129 2.01%
2008-06-05 0 7.470 7.470 7.480 7.440 7.690 4,544,600 34,170,240 7.5189 3.847 3.847 3.852 3.832 3.960 8,824,574 3.8722 -2.10%
2008-06-04 0 7.630 7.630 7.700 7.530 7.770 5,334,000 40,961,920 7.6794 3.929 3.929 3.965 3.878 4.002 10,357,408 3.9548 -0.52%
2008-06-03 0 7.670 7.600 7.670 7.500 7.690 4,130,000 31,366,244 7.5947 3.950 3.914 3.950 3.862 3.960 8,019,515 3.9112 -0.90%
2008-06-02 0 7.740 7.720 7.740 7.420 7.800 7,309,932 55,921,512 7.6501 3.986 3.976 3.986 3.821 4.017 14,194,216 3.9397 3.75%
2008-05-30 0 7.460 7.450 7.460 7.440 7.690 7,954,000 59,913,988 7.5326 3.842 3.837 3.842 3.832 3.960 15,444,849 3.8792 -1.45%
2008-05-29 0 7.570 7.560 7.570 7.140 7.660 18,050,000 134,891,020 7.4732 3.899 3.893 3.899 3.677 3.945 35,048,972 3.8486 6.47%
2008-05-28 0 7.110 7.110 7.140 7.030 7.300 8,872,000 63,541,180 7.1620 3.662 3.662 3.677 3.620 3.759 17,227,395 3.6884 -0.70%
2008-05-27 0 7.160 7.150 7.160 7.100 7.510 13,258,000 96,811,560 7.3021 3.687 3.682 3.687 3.656 3.868 25,744,004 3.7605 -2.19%
2008-05-26 0 7.320 7.320 7.340 7.200 7.680 7,819,000 58,527,760 7.4853 3.770 3.770 3.780 3.708 3.955 15,182,710 3.8549 -0.81%
2008-05-23 0 7.380 7.370 7.380 7.360 7.900 12,256,250 93,266,550 7.6097 3.801 3.796 3.801 3.790 4.068 23,798,834 3.9190 -4.65%
2008-05-22 0 7.740 7.720 7.760 7.610 8.000 13,948,000 109,104,212 7.8222 3.986 3.976 3.996 3.919 4.120 27,083,826 4.0284 -5.03%
2008-05-21 0 8.150 8.140 8.150 8.030 8.300 11,742,799 95,823,022 8.1602 4.197 4.192 4.197 4.135 4.274 22,801,830 4.2024 -2.86%
2008-05-20 0 8.390 8.380 8.390 8.320 8.890 7,526,360 63,624,170 8.4535 4.321 4.316 4.321 4.285 4.578 14,614,470 4.3535 -5.30%
2008-05-19 0 8.860 8.860 8.890 8.800 9.190 5,167,018 46,329,221 8.9663 4.563 4.563 4.578 4.532 4.733 10,033,167 4.6176 -0.34%
2008-05-16 0 8.890 8.880 8.890 8.490 8.940 6,699,000 58,575,540 8.7439 4.578 4.573 4.578 4.372 4.604 13,007,926 4.5031 5.21%
2008-05-15 0 8.450 8.430 8.470 8.330 8.640 3,358,000 28,412,560 8.4612 4.352 4.341 4.362 4.290 4.450 6,520,468 4.3574 0.36%
2008-05-14 0 8.420 8.410 8.420 8.300 8.680 15,369,330 129,999,478 8.4584 4.336 4.331 4.336 4.274 4.470 29,843,724 4.3560 -3.00%
2008-05-13 0 8.680 8.660 8.680 8.200 8.690 4,567,950 38,895,392 8.5148 4.470 4.460 4.470 4.223 4.475 8,869,914 4.3851 1.17%
2008-05-09 0 8.580 8.570 8.580 8.380 9.100 13,302,690 114,797,528 8.6296 4.419 4.413 4.419 4.316 4.686 25,830,781 4.4442 -2.72%
2008-05-08 0 9.130 9.140 9.200 8.650 9.280 10,435,069 95,054,457 9.1091 4.542 4.547 4.577 4.303 4.617 20,974,692 4.5319 0.66%
2008-05-07 0 9.070 9.060 9.070 9.060 9.850 12,141,000 114,976,890 9.4701 4.512 4.507 4.512 4.507 4.900 24,403,646 4.7115 -4.43%
2008-05-06 0 9.490 9.490 9.500 9.210 9.700 11,977,000 113,903,800 9.5102 4.721 4.721 4.726 4.582 4.826 24,074,003 4.7314 -0.11%
2008-05-05 0 9.500 9.490 9.500 9.160 9.690 10,018,000 95,287,612 9.5116 4.726 4.721 4.726 4.557 4.821 20,136,375 4.7321 5.56%
2008-05-02 0 9.000 8.990 9.000 8.270 9.250 17,210,361 152,874,705 8.8827 4.478 4.473 4.478 4.114 4.602 34,593,161 4.4192 11.11%
2008-04-30 0 8.100 8.090 8.100 8.060 8.300 7,828,446 63,669,986 8.1332 4.030 4.025 4.030 4.010 4.129 15,735,329 4.0463 -1.94%
2008-04-29 0 8.260 8.220 8.270 8.050 8.280 5,288,473 43,367,331 8.2004 4.109 4.090 4.114 4.005 4.119 10,629,934 4.0797 0.12%
2008-04-28 0 8.250 8.210 8.240 8.040 8.610 6,609,000 54,465,810 8.2412 4.104 4.085 4.099 4.000 4.284 13,284,219 4.1000 -3.40%
2008-04-25 0 8.540 8.530 8.540 8.530 8.900 6,206,000 53,973,360 8.6970 4.249 4.244 4.249 4.244 4.428 12,474,181 4.3268 -4.04%
2008-04-24 0 8.900 8.830 8.880 8.400 9.000 9,303,437 81,571,650 8.7679 4.428 4.393 4.418 4.179 4.478 18,700,090 4.3621 7.88%
2008-04-23 0 8.250 8.240 8.250 7.850 8.500 7,427,000 61,982,500 8.3456 4.104 4.099 4.104 3.905 4.229 14,928,415 4.1520 2.36%
2008-04-22 0 8.060 8.050 8.060 7.780 8.400 4,596,049 36,364,442 7.9121 4.010 4.005 4.010 3.871 4.179 9,238,148 3.9363 -0.98%
2008-04-21 0 8.140 8.150 8.170 7.820 8.170 9,074,222 72,504,222 7.9901 4.050 4.055 4.065 3.891 4.065 18,239,363 3.9752 7.53%
2008-04-18 0 7.570 7.550 7.570 7.110 7.660 9,188,000 68,627,270 7.4692 3.766 3.756 3.766 3.537 3.811 18,468,059 3.7160 6.32%
2008-04-17 0 7.120 7.110 7.120 7.060 7.280 4,571,000 32,707,200 7.1554 3.542 3.537 3.542 3.512 3.622 9,187,799 3.5599 1.42%
2008-04-16 0 7.020 7.010 7.040 6.980 7.250 3,937,583 27,909,876 7.0881 3.493 3.488 3.502 3.473 3.607 7,914,619 3.5264 -0.43%
2008-04-15 0 7.050 7.050 7.060 6.940 7.450 10,219,000 72,465,110 7.0912 3.507 3.507 3.512 3.453 3.706 20,540,389 3.5279 -4.21%
2008-04-14 0 7.360 7.360 7.370 7.350 7.750 5,562,000 41,298,640 7.4251 3.662 3.662 3.667 3.657 3.856 11,179,728 3.6941 -5.88%
2008-04-11 0 7.820 7.790 7.800 7.750 8.020 3,503,000 27,369,050 7.8130 3.891 3.876 3.881 3.856 3.990 7,041,098 3.8870 -1.64%
2008-04-10 0 7.950 7.900 7.950 7.500 7.970 4,662,000 35,823,654 7.6842 3.955 3.930 3.955 3.731 3.965 9,370,711 3.8229 2.58%
2008-04-09 0 7.750 7.750 7.760 7.700 8.230 7,550,000 59,809,290 7.9218 3.856 3.856 3.861 3.831 4.094 15,175,647 3.9411 -5.26%
2008-04-08 0 8.180 8.190 8.200 8.020 8.690 10,080,000 83,089,340 8.2430 4.070 4.075 4.080 3.990 4.323 20,260,996 4.1010 -5.87%
2008-04-07 0 8.690 8.690 8.700 8.410 8.780 6,900,000 59,786,800 8.6648 4.323 4.323 4.328 4.184 4.368 13,869,134 4.3108 0.00%
2008-04-03 0 8.690 8.660 8.700 8.460 8.860 7,823,330 67,920,170 8.6817 4.323 4.308 4.328 4.209 4.408 15,725,046 4.3192 -0.11%
2008-04-02 0 8.700 8.670 8.700 8.300 9.000 18,685,600 162,063,136 8.6732 4.328 4.313 4.328 4.129 4.478 37,558,420 4.3150 9.16%
2008-04-01 0 7.970 7.970 8.000 7.660 8.180 7,290,000 57,698,180 7.9147 3.965 3.965 3.980 3.811 4.070 14,653,042 3.9376 3.51%
2008-03-31 0 7.700 7.690 7.700 7.630 8.180 7,012,200 55,086,380 7.8558 3.831 3.826 3.831 3.796 4.070 14,094,659 3.9083 -3.51%
2008-03-28 0 7.980 7.980 8.000 7.680 8.030 7,654,199 60,227,952 7.8686 3.970 3.970 3.980 3.821 3.995 15,385,089 3.9147 2.18%
2008-03-27 0 7.810 7.750 7.800 7.510 7.890 3,755,730 29,052,552 7.7355 3.886 3.856 3.881 3.736 3.925 7,549,090 3.8485 0.00%
2008-03-26 0 7.810 7.810 7.880 7.370 8.020 15,618,613 119,499,941 7.6511 3.886 3.886 3.920 3.667 3.990 31,393,716 3.8065 6.11%
2008-03-25 0 7.360 7.360 7.380 7.030 7.400 15,311,514 111,773,720 7.3000 3.662 3.662 3.672 3.497 3.682 30,776,441 3.6318 6.05%
2008-03-20 0 6.940 6.900 6.950 6.750 7.500 10,654,625 75,013,583 7.0405 3.453 3.433 3.458 3.358 3.731 21,416,004 3.5027 -12.04%
2008-03-19 0 7.890 7.850 7.890 7.590 8.410 21,671,800 175,142,500 8.0816 3.925 3.905 3.925 3.776 4.184 43,560,740 4.0207 0.51%
2008-03-18 0 7.850 7.840 7.850 6.840 7.890 15,131,049 109,594,030 7.2430 3.905 3.900 3.905 3.403 3.925 30,413,703 3.6034 13.77%
2008-03-17 0 6.900 7.000 7.020 6.800 7.700 29,026,600 200,469,300 6.9064 3.433 3.483 3.493 3.383 3.831 58,344,031 3.4360 -13.97%
2008-03-14 0 8.020 7.950 7.960 7.960 9.000 13,729,000 113,608,750 8.2751 3.990 3.955 3.960 3.960 4.478 27,595,557 4.1169 -9.58%
2008-03-13 0 8.870 8.770 8.800 8.640 9.350 8,805,100 78,338,995 8.8970 4.413 4.363 4.378 4.298 4.652 17,698,422 4.4263 -7.22%
2008-03-12 0 9.560 9.550 9.560 8.800 9.960 14,280,000 136,650,580 9.5694 4.756 4.751 4.756 4.378 4.955 28,703,078 4.7608 2.80%
2008-03-11 0 9.300 9.260 9.300 8.640 9.600 12,772,400 117,606,580 9.2079 4.627 4.607 4.627 4.298 4.776 25,672,773 4.5810 4.38%
2008-03-10 0 8.910 8.900 8.930 8.580 8.930 10,716,000 92,806,180 8.6605 4.433 4.428 4.443 4.269 4.443 21,539,369 4.3087 -0.67%
2008-03-07 0 8.970 8.950 8.970 8.770 9.180 11,926,392 106,275,122 8.9109 4.463 4.453 4.463 4.363 4.567 23,972,280 4.4333 -4.88%
2008-03-06 0 9.430 9.420 9.430 9.400 9.950 7,064,000 67,675,940 9.5804 4.691 4.687 4.691 4.677 4.950 14,198,778 4.7663 -3.58%
2008-03-05 0 9.780 9.790 9.820 9.610 10.10 8,234,760 80,518,144 9.7778 4.866 4.871 4.886 4.781 5.025 16,552,028 4.8645 -1.91%
2008-03-04 0 9.970 9.960 9.970 9.910 10.34 5,362,000 53,907,020 10.054 4.960 4.955 4.960 4.930 5.144 10,777,724 5.0017 -1.68%
2008-03-03 0 10.14 10.10 10.16 9.990 10.38 15,792,000 160,340,643 10.153 5.045 5.025 5.055 4.970 5.164 31,742,228 5.0513 -5.23%
2008-02-29 0 10.70 10.74 10.76 10.56 11.02 7,151,000 77,634,900 10.857 5.323 5.343 5.353 5.254 5.483 14,373,649 5.4012 -2.55%
2008-02-28 0 10.98 10.96 10.98 10.90 11.32 13,490,468 150,573,781 11.161 5.463 5.453 5.463 5.423 5.632 27,116,103 5.5529 0.55%
2008-02-27 0 10.92 10.92 10.96 10.32 11.22 26,403,200 284,837,704 10.788 5.433 5.433 5.453 5.134 5.582 53,070,946 5.3671 8.98%
2008-02-26 0 10.02 10.00 10.02 9.530 10.04 12,809,000 125,386,220 9.7889 4.985 4.975 4.985 4.741 4.995 25,746,339 4.8701 6.03%
2008-02-25 0 9.450 9.430 9.440 9.340 10.30 18,200,000 175,504,560 9.6431 4.701 4.691 4.696 4.647 5.124 36,582,354 4.7975 -6.44%
2008-02-22 0 10.10 10.10 10.12 9.640 10.70 24,818,000 251,020,620 10.114 5.025 5.025 5.035 4.796 5.323 49,884,663 5.0320 -6.31%
2008-02-21 0 10.78 10.78 10.80 10.60 11.30 5,398,000 58,595,938 10.855 5.363 5.363 5.373 5.274 5.622 10,850,085 5.4005 -3.58%
2008-02-20 0 11.18 11.18 11.20 10.96 11.70 8,517,000 96,051,196 11.278 5.562 5.562 5.572 5.453 5.821 17,119,336 5.6107 0.36%
2008-02-19 0 11.14 11.12 11.14 11.00 11.28 2,728,115 30,479,775 11.172 5.542 5.532 5.542 5.473 5.612 5,483,564 5.5584 1.46%
2008-02-18 0 10.98 10.98 11.06 10.92 11.42 5,470,865 61,243,987 11.195 5.463 5.463 5.502 5.433 5.682 10,996,545 5.5694 -0.36%
2008-02-15 0 11.02 11.00 11.02 10.70 11.12 8,495,850 93,461,003 11.001 5.483 5.473 5.483 5.323 5.532 17,076,824 5.4730 0.55%
2008-02-14 0 10.96 10.94 10.96 10.96 11.40 10,925,000 120,925,858 11.069 5.453 5.443 5.453 5.453 5.672 21,959,463 5.5068 2.43%
2008-02-13 0 10.70 10.68 10.78 10.56 10.84 11,923,000 128,029,740 10.738 5.323 5.313 5.363 5.254 5.393 23,965,462 5.3423 3.88%
2008-02-12 0 10.30 10.30 10.42 10.24 10.78 8,757,762 92,424,341 10.553 5.124 5.124 5.184 5.094 5.363 17,603,272 5.2504 0.59%
2008-02-11 0 10.24 10.22 10.24 10.22 11.18 10,925,527 114,089,334 10.442 5.094 5.085 5.094 5.085 5.562 21,960,522 5.1952 -8.24%
2008-02-06 0 11.16 11.08 11.10 11.10 11.54 11,738,098 133,649,651 11.386 5.552 5.512 5.522 5.522 5.741 23,593,806 5.6646 -6.69%
2008-02-05 0 11.96 11.90 11.92 11.20 11.98 9,789,961 113,989,099 11.643 5.950 5.920 5.930 5.572 5.960 19,678,012 5.7927 5.47%
2008-02-04 0 11.34 11.32 11.40 10.88 11.50 21,702,000 245,235,240 11.300 5.642 5.632 5.672 5.413 5.721 43,621,443 5.6219 7.39%
2008-02-01 0 10.56 10.56 10.58 10.24 11.74 27,449,000 293,542,580 10.694 5.254 5.254 5.264 5.094 5.841 55,173,025 5.3204 -7.69%
2008-01-31 0 11.44 11.42 11.60 11.30 12.64 17,224,000 206,855,360 12.010 5.691 5.682 5.771 5.622 6.288 34,620,575 5.9749 -4.98%
2008-01-30 0 12.04 12.02 12.04 12.00 12.96 8,276,000 102,937,616 12.438 5.990 5.980 5.990 5.970 6.448 16,634,921 6.1880 -5.05%
2008-01-29 0 12.68 12.62 12.66 12.46 13.22 11,315,000 144,168,319 12.741 6.308 6.279 6.298 6.199 6.577 22,743,370 6.3389 -2.16%
2008-01-28 0 12.96 12.82 12.96 12.46 13.54 10,669,500 137,205,340 12.860 6.448 6.378 6.448 6.199 6.736 21,445,903 6.3977 -0.31%
2008-01-25 0 13.00 12.98 13.00 12.42 13.10 11,149,511 142,023,413 12.738 6.468 6.458 6.468 6.179 6.517 22,410,734 6.3373 10.17%
2008-01-24 0 11.80 11.78 11.90 11.70 13.16 20,593,000 261,705,270 12.708 5.871 5.861 5.920 5.821 6.547 41,392,331 6.3226 -4.22%
2008-01-23 0 12.32 12.14 12.30 10.60 12.50 30,242,200 354,748,024 11.730 6.129 6.040 6.119 5.274 6.219 60,787,411 5.8359 18.46%
2008-01-22 0 10.40 10.42 10.48 10.34 11.54 26,674,700 287,700,900 10.786 5.174 5.184 5.214 5.144 5.741 53,616,667 5.3659 -15.86%
2008-01-21 0 12.36 12.32 12.36 12.24 13.38 8,575,816 110,747,175 12.914 6.149 6.129 6.149 6.089 6.657 17,237,557 6.4248 -8.17%
2008-01-18 0 13.46 13.44 13.46 12.60 13.60 19,332,240 257,352,966 13.312 6.696 6.687 6.696 6.269 6.766 38,858,179 6.6229 0.45%
2008-01-17 0 13.40 13.38 13.40 11.80 13.60 23,170,500 296,377,564 12.791 6.667 6.657 6.667 5.871 6.766 46,573,156 6.3637 6.86%
2008-01-16 0 12.54 12.54 12.56 12.34 13.92 34,076,500 440,399,468 12.924 6.239 6.239 6.249 6.139 6.925 68,494,429 6.4297 -12.92%
2008-01-15 0 14.40 14.32 14.38 13.70 14.50 12,757,800 179,889,114 14.100 7.164 7.124 7.154 6.816 7.214 25,643,426 7.0150 4.80%
2008-01-14 0 13.74 13.76 13.78 13.60 14.58 12,789,000 177,997,824 13.918 6.836 6.846 6.856 6.766 7.254 25,706,139 6.9243 -1.01%
2008-01-11 0 13.88 13.86 13.88 13.66 15.02 21,273,955 305,318,376 14.352 6.905 6.895 6.905 6.796 7.473 42,761,064 7.1401 0.14%
2008-01-10 0 13.86 13.80 13.86 13.68 15.00 16,678,000 241,902,520 14.504 6.895 6.866 6.895 6.806 7.463 33,523,105 7.2160 -5.20%
2008-01-09 0 14.62 14.68 14.70 14.00 15.28 20,891,802 308,941,523 14.788 7.274 7.303 7.313 6.965 7.602 41,992,929 7.3570 3.84%
2008-01-08 0 14.08 14.06 14.08 13.90 14.74 19,939,826 284,233,227 14.255 7.005 6.995 7.005 6.915 7.333 40,079,439 7.0917 4.76%
2008-01-07 0 13.44 13.44 13.46 12.52 13.70 9,746,000 129,783,120 13.317 6.687 6.687 6.696 6.229 6.816 19,589,650 6.6251 3.86%
2008-01-04 0 12.94 12.92 12.94 12.20 12.96 14,424,000 182,382,420 12.644 6.438 6.428 6.438 6.070 6.448 28,992,521 6.2907 7.12%
2008-01-03 0 12.08 12.08 12.10 11.90 12.10 5,460,000 65,687,000 12.031 6.010 6.010 6.020 5.920 6.020 10,974,706 5.9853 0.00%
2008-01-02 0 12.08 12.06 12.08 11.90 12.60 4,179,036 50,774,134 12.150 6.010 6.000 6.010 5.920 6.269 8,399,944 6.0446 -1.95%
2007-12-31 0 12.32 12.32 12.34 12.00 12.58 4,115,000 50,649,460 12.308 6.129 6.129 6.139 5.970 6.259 8,271,230 6.1236 4.41%
2007-12-28 0 11.80 11.82 11.86 11.20 11.98 2,546,000 29,805,520 11.707 5.871 5.881 5.900 5.572 5.960 5,117,510 5.8242 1.72%
2007-12-27 0 11.60 11.64 11.66 11.52 12.40 6,134,832 72,237,193 11.775 5.771 5.791 5.801 5.731 6.169 12,331,132 5.8581 -5.07%
2007-12-24 0 12.22 12.20 12.22 11.50 12.28 7,398,072 89,304,320 12.071 6.080 6.070 6.080 5.721 6.109 14,870,269 6.0056 7.38%
2007-12-21 0 11.38 11.38 11.40 10.64 11.40 9,143,000 100,272,865 10.967 5.662 5.662 5.672 5.293 5.672 18,377,608 5.4563 8.59%
2007-12-20 0 10.48 10.44 10.48 10.20 10.70 5,064,000 52,887,668 10.444 5.214 5.194 5.214 5.075 5.323 10,178,739 5.1959 4.38%
2007-12-19 0 10.04 10.02 10.04 9.840 10.54 4,912,000 49,890,348 10.157 4.995 4.985 4.995 4.895 5.244 9,873,216 5.0531 -2.90%
2007-12-18 0 10.34 10.34 10.36 9.300 10.40 12,862,000 128,935,260 10.025 5.144 5.144 5.154 4.627 5.174 25,852,871 4.9873 3.61%
2007-12-17 0 9.980 9.960 10.10 9.910 10.70 8,360,000 84,544,638 10.113 4.965 4.955 5.025 4.930 5.323 16,803,763 5.0313 -5.31%
2007-12-14 0 10.54 10.52 10.54 10.32 11.00 7,702,858 81,840,998 10.625 5.244 5.234 5.244 5.134 5.473 15,482,895 5.2859 -3.83%
2007-12-13 0 10.96 10.84 10.96 10.40 11.18 9,431,500 101,792,520 10.793 5.453 5.393 5.453 5.174 5.562 18,957,499 5.3695 1.11%
2007-12-12 0 10.84 10.82 10.84 10.56 11.28 12,565,483 136,949,754 10.899 5.393 5.383 5.393 5.254 5.612 25,256,866 5.4223 -5.74%
2007-12-11 0 11.50 11.50 11.58 10.28 11.58 17,602,582 191,560,854 10.883 5.721 5.721 5.761 5.114 5.761 35,381,533 5.4141 13.86%
2007-12-10 0 10.10 10.10 10.20 10.00 11.06 16,631,722 174,730,002 10.506 5.025 5.025 5.075 4.975 5.502 33,430,085 5.2267 -6.13%
2007-12-07 0 10.76 10.76 10.78 10.62 11.64 6,690,000 74,144,880 11.083 5.353 5.353 5.363 5.284 5.791 13,447,030 5.5138 -3.76%
2007-12-06 0 11.18 11.18 11.20 11.12 12.00 5,650,000 64,839,360 11.476 5.562 5.562 5.572 5.532 5.970 11,356,610 5.7094 -3.45%
2007-12-05 0 11.58 11.52 11.58 11.30 12.14 10,393,000 121,970,320 11.736 5.761 5.731 5.761 5.622 6.040 20,890,132 5.8387 -2.36%
2007-12-04 0 11.86 11.86 11.96 11.70 12.20 3,976,576 47,486,390 11.942 5.900 5.900 5.950 5.821 6.070 7,992,995 5.9410 -0.84%
2007-12-03 0 11.96 11.94 11.96 11.70 12.20 6,636,248 79,236,009 11.940 5.950 5.940 5.950 5.821 6.070 13,338,988 5.9402 3.64%
2007-11-30 0 11.54 11.40 11.54 10.86 11.80 8,255,133 94,671,190 11.468 5.741 5.672 5.741 5.403 5.871 16,592,978 5.7055 1.94%
2007-11-29 0 11.32 11.30 11.46 10.84 11.60 10,299,543 116,441,134 11.305 5.632 5.622 5.701 5.393 5.771 20,702,282 5.6246 8.02%
2007-11-28 0 10.48 10.22 10.60 9.800 10.80 7,288,000 73,877,940 10.137 5.214 5.085 5.274 4.876 5.373 14,649,022 5.0432 9.17%
2007-11-27 0 9.600 9.600 9.750 9.130 9.850 2,833,000 27,005,680 9.5325 4.776 4.776 4.851 4.542 4.900 5,694,385 4.7425 0.52%
2007-11-26 0 9.550 9.550 9.680 9.450 9.780 3,509,000 33,628,080 9.5834 4.751 4.751 4.816 4.701 4.866 7,053,158 4.7678 4.03%
2007-11-23 0 9.180 9.180 9.200 9.010 9.400 5,120,000 46,994,470 9.1786 4.567 4.567 4.577 4.483 4.677 10,291,300 4.5664 1.66%
2007-11-22 0 9.030 9.060 9.080 8.950 9.430 6,591,952 60,700,904 9.2083 4.492 4.507 4.517 4.453 4.691 13,249,952 4.5812 -4.24%
2007-11-21 0 9.430 9.430 9.450 9.340 9.920 6,940,000 65,751,071 9.4742 4.691 4.691 4.701 4.647 4.935 13,949,535 4.7135 -4.17%
2007-11-20 0 9.840 9.780 9.850 8.770 9.900 9,241,838 86,064,423 9.3125 4.895 4.866 4.900 4.363 4.925 18,576,274 4.6330 8.73%
2007-11-19 0 9.050 9.040 9.050 9.000 9.420 14,986,000 138,309,474 9.2292 4.502 4.497 4.502 4.478 4.687 30,122,152 4.5916 -3.52%
2007-11-16 0 9.380 9.350 9.390 9.160 9.730 6,074,002 56,796,458 9.3507 4.667 4.652 4.672 4.557 4.841 12,208,862 4.6521 -2.70%
2007-11-15 0 9.640 9.580 9.590 9.400 10.04 9,398,400 90,935,540 9.6756 4.796 4.766 4.771 4.677 4.995 18,890,967 4.8137 -4.55%
2007-11-14 0 10.10 10.08 10.10 10.02 10.38 6,504,000 66,571,800 10.236 5.025 5.015 5.025 4.985 5.164 13,073,167 5.0922 2.75%
2007-11-13 0 9.830 9.830 9.860 9.600 10.20 12,243,350 119,487,625 9.7594 4.890 4.890 4.905 4.776 5.075 24,609,372 4.8554 -2.67%
2007-11-12 0 10.10 10.10 10.12 8.990 10.18 17,123,714 162,399,537 9.4839 5.025 5.025 5.035 4.473 5.065 34,418,999 4.7183 -0.98%
2007-11-09 0 10.20 10.20 10.22 10.00 10.50 11,780,000 120,881,131 10.262 5.075 5.075 5.085 4.975 5.224 23,678,029 5.1052 -1.16%
2007-11-08 0 10.32 10.30 10.32 9.900 10.70 8,033,000 82,843,283 10.313 5.134 5.124 5.134 4.925 5.323 16,146,486 5.1307 -4.80%
2007-11-07 0 10.84 10.78 10.80 10.12 10.98 17,468,000 186,071,240 10.652 5.393 5.363 5.373 5.035 5.463 35,111,020 5.2995 8.40%
2007-11-06 0 10.00 9.990 10.00 9.100 10.06 11,789,400 111,642,440 9.4697 4.975 4.970 4.975 4.527 5.005 23,696,924 4.7113 9.65%
2007-11-05 0 9.120 9.110 9.160 8.900 9.490 4,249,200 39,083,538 9.1979 4.537 4.532 4.557 4.428 4.721 8,540,975 4.5760 -1.72%
2007-11-02 0 9.280 9.240 9.280 9.100 9.780 7,733,000 73,381,940 9.4895 4.617 4.597 4.617 4.527 4.866 15,543,481 4.7211 -4.33%
2007-11-01 0 9.700 9.560 9.700 9.600 10.00 11,423,009 112,261,249 9.8276 4.826 4.756 4.826 4.776 4.975 22,960,471 4.8893 2.32%
2007-10-31 0 9.480 9.460 9.480 9.300 9.950 9,062,207 85,946,410 9.4840 4.716 4.706 4.716 4.627 4.950 18,215,213 4.7184 -2.87%
2007-10-30 0 9.760 9.750 9.770 9.700 10.30 8,856,000 87,941,156 9.9301 4.856 4.851 4.861 4.826 5.124 17,800,732 4.9403 -5.24%
2007-10-29 0 10.30 10.28 10.30 9.980 10.50 13,212,000 133,702,610 10.120 5.124 5.114 5.124 4.965 5.224 26,556,377 5.0347 9.81%
2007-10-26 0 9.380 9.350 9.400 8.960 9.850 8,601,000 81,357,840 9.4591 4.667 4.652 4.677 4.458 4.900 17,288,178 4.7060 7.32%
2007-10-25 0 8.740 8.630 8.680 8.060 8.830 17,257,500 148,717,135 8.6175 4.348 4.293 4.318 4.010 4.393 34,687,911 4.2873 4.67%
2007-10-24 0 8.350 8.350 8.360 8.200 8.520 7,202,000 59,882,502 8.3147 4.154 4.154 4.159 4.080 4.239 14,476,160 4.1366 4.38%
2007-10-23 0 8.000 8.000 8.020 7.450 8.100 10,130,000 78,269,600 7.7265 3.980 3.980 3.990 3.706 4.030 20,361,497 3.8440 11.42%
2007-10-22 0 7.180 7.170 7.240 7.160 7.630 4,258,000 31,440,680 7.3839 3.572 3.567 3.602 3.562 3.796 8,558,663 3.6736 -7.95%
2007-10-18 0 7.800 7.800 7.880 7.780 8.040 2,762,955 21,839,831 7.9045 3.881 3.881 3.920 3.871 4.000 5,553,593 3.9326 -4.29%
2007-10-17 0 8.150 8.020 8.150 7.550 8.250 4,202,000 33,349,640 7.9366 4.055 3.990 4.055 3.756 4.104 8,446,102 3.9485 2.64%
2007-10-16 0 7.940 7.930 7.940 7.630 8.540 4,454,403 36,018,463 8.0860 3.950 3.945 3.950 3.796 4.249 8,953,437 4.0229 2.45%
2007-10-15 0 7.750 7.750 7.850 7.360 7.840 4,951,316 38,014,357 7.6776 3.856 3.856 3.905 3.662 3.900 9,952,242 3.8197 1.31%
2007-10-12 0 7.650 7.650 7.760 7.300 8.100 3,322,000 25,800,100 7.7664 3.806 3.806 3.861 3.632 4.030 6,677,285 3.8639 -3.16%
2007-10-11 0 7.900 7.830 7.900 7.560 7.980 3,540,000 27,768,000 7.8441 3.930 3.895 3.930 3.761 3.970 7,115,469 3.9025 4.50%
2007-10-10 0 7.560 7.450 7.560 7.400 7.730 8,843,015 66,898,675 7.5651 3.761 3.706 3.761 3.682 3.846 17,774,632 3.7637 2.16%
2007-10-09 0 7.400 7.380 7.400 7.100 7.600 7,204,000 52,656,856 7.3094 3.682 3.672 3.682 3.532 3.781 14,480,180 3.6365 -2.63%
2007-10-08 0 7.600 7.600 7.620 7.450 7.770 12,050,272 91,704,908 7.6102 3.781 3.781 3.791 3.706 3.866 24,221,281 3.7861 2.70%
2007-10-05 0 7.400 7.380 7.400 7.300 7.640 8,073,062 60,281,874 7.4670 3.682 3.672 3.682 3.632 3.801 16,227,012 3.7149 -3.14%
2007-10-04 0 7.640 7.650 7.660 7.420 7.800 80,101,500 625,108,394 7.8040 3.801 3.806 3.811 3.692 3.881 161,005,575 3.8825 -8.50%
2007-10-03 1 - - - - - 0 0 - 4.154 - - - - 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 4.154 3.980 4.154 3.980 4.308 14,132,447 4.1766 -0.83%
2007-09-28 0 8.420 8.400 8.500 8.200 8.720 5,510,000 46,687,140 8.4732 4.189 4.179 4.229 4.080 4.338 11,075,207 4.2155 0.12%
2007-09-27 0 8.410 8.400 8.410 7.990 8.650 12,619,800 106,070,960 8.4051 4.184 4.179 4.184 3.975 4.303 25,366,044 4.1816 7.96%
2007-09-25 0 7.950 7.950 7.960 7.850 8.420 6,488,200 51,766,220 7.9785 3.876 3.876 3.880 3.827 4.105 13,309,268 3.8895 -3.75%
2007-09-24 0 8.260 8.260 8.290 7.810 8.700 6,420,000 53,947,280 8.4030 4.027 4.027 4.041 3.807 4.241 13,169,369 4.0964 5.76%
2007-09-21 0 7.810 7.800 7.810 7.450 7.950 4,557,000 35,481,840 7.7862 3.807 3.802 3.807 3.632 3.876 9,347,790 3.7957 4.55%
2007-09-20 0 7.470 7.500 7.540 7.400 7.570 6,190,000 46,395,753 7.4953 3.642 3.656 3.676 3.607 3.690 12,697,569 3.6539 -0.66%
2007-09-19 0 7.520 7.520 7.550 7.340 7.600 9,959,162 74,416,175 7.4721 3.666 3.666 3.681 3.578 3.705 20,429,265 3.6426 5.47%
2007-09-18 0 7.130 7.140 7.150 7.000 7.600 10,202,000 72,490,120 7.1055 3.476 3.481 3.486 3.412 3.705 20,927,399 3.4639 2.00%
2007-09-17 0 6.990 6.990 7.000 6.750 7.020 3,580,000 24,916,160 6.9598 3.408 3.408 3.412 3.291 3.422 7,343,667 3.3929 -0.14%
2007-09-14 0 7.000 7.000 7.090 7.000 7.540 7,477,000 52,891,700 7.0739 3.412 3.412 3.456 3.412 3.676 15,337,597 3.4485 -2.37%
2007-09-13 0 7.170 7.170 7.200 6.420 7.250 20,197,000 140,180,460 6.9407 3.495 3.495 3.510 3.130 3.534 41,430,178 3.3835 12.74%
2007-09-12 0 6.360 6.300 6.350 6.000 6.390 9,442,391 58,701,188 6.2168 3.100 3.071 3.096 2.925 3.115 19,369,210 3.0306 7.80%
2007-09-11 0 5.900 5.900 5.930 5.640 5.960 2,686,000 15,881,940 5.9129 2.876 2.876 2.891 2.749 2.905 5,509,801 2.8825 3.51%
2007-09-10 0 5.700 5.690 5.700 5.660 5.750 2,178,000 12,405,920 5.6960 2.779 2.774 2.779 2.759 2.803 4,467,739 2.7768 -1.72%
2007-09-07 0 5.800 5.800 5.860 5.800 5.960 1,492,000 8,829,500 5.9179 2.827 2.827 2.857 2.827 2.905 3,060,545 2.8849 -2.03%
2007-09-06 0 5.920 5.860 5.920 5.580 5.950 4,806,000 28,273,240 5.8829 2.886 2.857 2.886 2.720 2.901 9,858,565 2.8679 3.86%
2007-09-05 0 5.700 5.630 5.700 5.510 5.840 4,378,000 25,015,800 5.7140 2.779 2.745 2.779 2.686 2.847 8,980,607 2.7855 4.78%
2007-09-04 0 5.440 5.430 5.440 5.360 5.480 1,030,000 5,607,760 5.4444 2.652 2.647 2.652 2.613 2.671 2,112,843 2.6541 0.55%
2007-09-03 0 5.410 5.410 5.420 5.350 5.500 2,654,000 14,538,576 5.4780 2.637 2.637 2.642 2.608 2.681 5,444,160 2.6705 -1.64%
2007-08-31 0 5.500 5.460 5.500 5.350 5.680 7,297,000 40,144,120 5.5015 2.681 2.662 2.681 2.608 2.769 14,968,362 2.6819 3.77%
2007-08-30 0 5.300 5.260 5.300 5.220 5.530 2,421,000 12,974,420 5.3591 2.584 2.564 2.584 2.545 2.696 4,966,206 2.6125 0.76%
2007-08-29 0 5.260 5.260 5.280 5.150 5.340 2,367,273 12,545,528 5.2996 2.564 2.564 2.574 2.511 2.603 4,855,996 2.5835 -2.05%
2007-08-28 0 5.370 5.380 5.390 5.300 5.700 1,008,000 5,446,720 5.4035 2.618 2.623 2.628 2.584 2.779 2,067,714 2.6342 -2.36%
2007-08-27 0 5.500 5.480 5.490 5.430 5.570 774,000 4,231,880 5.4675 2.681 2.671 2.676 2.647 2.715 1,587,709 2.6654 2.42%
2007-08-24 0 5.370 5.370 5.380 5.300 5.540 2,555,030 13,633,527 5.3360 2.618 2.618 2.623 2.584 2.701 5,241,142 2.6013 0.56%
2007-08-23 0 5.340 5.320 5.330 5.230 5.440 3,538,000 18,911,880 5.3454 2.603 2.593 2.598 2.550 2.652 7,257,512 2.6058 4.50%
2007-08-22 0 5.110 5.090 5.110 4.900 5.130 1,938,000 9,659,420 4.9842 2.491 2.481 2.491 2.389 2.501 3,975,426 2.4298 4.07%
2007-08-21 0 4.910 4.910 4.940 4.800 4.990 5,728,000 28,206,720 4.9244 2.394 2.394 2.408 2.340 2.433 11,749,867 2.4006 4.25%
2007-08-20 0 4.710 4.700 4.710 4.600 4.790 4,436,000 20,865,420 4.7037 2.296 2.291 2.296 2.242 2.335 9,099,583 2.2930 8.53%
2007-08-17 0 4.340 4.350 4.380 4.000 4.610 10,674,429 45,737,883 4.2848 2.116 2.121 2.135 1.950 2.247 21,896,494 2.0888 -5.86%
2007-08-16 0 4.610 4.600 4.610 4.530 4.890 11,564,000 54,232,940 4.6898 2.247 2.242 2.247 2.208 2.384 23,721,275 2.2863 -6.49%
2007-08-15 0 4.930 4.930 5.000 4.920 5.040 9,978,000 50,011,440 5.0122 2.403 2.403 2.437 2.398 2.457 20,467,907 2.4434 -5.19%
2007-08-14 0 5.200 5.200 5.240 5.130 5.350 9,768,000 51,096,430 5.2310 2.535 2.535 2.554 2.501 2.608 20,037,133 2.5501 -2.80%
2007-08-13 0 5.350 5.350 5.360 5.310 5.590 5,174,000 27,868,820 5.3863 2.608 2.608 2.613 2.589 2.725 10,613,445 2.6258 -3.08%
2007-08-10 0 5.520 5.500 5.520 5.450 5.540 2,978,000 16,722,990 5.6155 2.691 2.681 2.691 2.657 2.701 6,108,782 2.7375 -4.17%
2007-08-09 0 5.760 5.720 5.760 5.480 5.900 3,248,000 18,666,620 5.7471 2.808 2.788 2.808 2.671 2.876 6,662,634 2.8017 5.69%
2007-08-08 0 5.450 5.450 5.480 5.340 5.490 2,764,000 14,897,800 5.3899 2.657 2.657 2.671 2.603 2.676 5,669,803 2.6276 1.87%
2007-08-07 0 5.350 5.360 5.400 5.300 5.400 8,420,000 44,832,460 5.3245 2.608 2.613 2.632 2.584 2.632 17,271,976 2.5957 1.33%
2007-08-06 0 5.280 5.270 5.290 5.160 5.500 3,034,000 16,025,980 5.2821 2.574 2.569 2.579 2.515 2.681 6,223,655 2.5750 -5.71%
2007-08-03 0 5.600 5.600 5.610 5.450 5.630 1,809,000 10,030,856 5.5450 2.730 2.730 2.735 2.657 2.745 3,710,808 2.7031 1.82%
2007-08-02 0 5.500 5.520 5.570 5.350 5.650 6,238,000 34,350,040 5.5066 2.681 2.691 2.715 2.608 2.754 12,796,032 2.6844 -0.36%
2007-08-01 0 5.520 5.520 5.530 5.430 5.800 3,970,000 21,983,740 5.5375 2.691 2.691 2.696 2.647 2.827 8,143,675 2.6995 -5.64%
2007-07-31 0 5.850 5.830 5.850 5.750 5.900 2,229,000 12,832,956 5.7573 2.852 2.842 2.852 2.803 2.876 4,572,356 2.8066 4.09%
2007-07-30 0 5.620 5.580 5.660 5.560 5.800 7,520,000 42,467,820 5.6473 2.740 2.720 2.759 2.710 2.827 15,425,803 2.7530 -0.35%
2007-07-27 0 5.640 5.640 5.700 5.540 5.810 7,144,000 40,901,680 5.7253 2.749 2.749 2.779 2.701 2.832 14,654,513 2.7911 -4.89%
2007-07-26 0 5.930 5.910 5.930 5.900 6.060 11,562,000 68,980,452 5.9661 2.891 2.881 2.891 2.876 2.954 23,717,172 2.9085 0.51%
2007-07-25 0 5.900 5.890 5.900 5.850 5.990 6,669,500 39,488,160 5.9207 2.876 2.871 2.876 2.852 2.920 13,681,169 2.8863 -1.99%
2007-07-24 0 6.020 6.020 6.100 5.760 6.200 12,019,680 72,074,390 5.9964 2.935 2.935 2.974 2.808 3.022 24,656,013 2.9232 4.70%
2007-07-23 0 5.750 5.750 5.780 5.460 5.900 19,096,000 108,431,740 5.6782 2.803 2.803 2.818 2.662 2.876 39,171,693 2.7681 4.55%
2007-07-20 0 5.500 5.480 5.500 5.280 5.510 11,068,000 60,560,420 5.4717 2.681 2.671 2.681 2.574 2.686 22,703,828 2.6674 4.17%
2007-07-19 0 5.280 5.280 5.310 5.250 5.400 15,412,000 81,847,190 5.3106 2.574 2.574 2.589 2.559 2.632 31,614,691 2.5889 -0.38%
2007-07-18 0 5.300 5.310 5.320 5.250 5.600 18,149,374 97,202,738 5.3557 2.584 2.589 2.593 2.559 2.730 37,229,876 2.6109 -2.75%
2007-07-17 0 5.450 5.460 5.470 5.200 5.550 18,106,000 98,053,080 5.4155 2.657 2.662 2.667 2.535 2.706 37,140,902 2.6400 4.81%
2007-07-16 0 5.200 5.180 5.200 5.140 5.320 3,140,000 16,340,600 5.2040 2.535 2.525 2.535 2.506 2.593 6,441,093 2.5369 1.36%
2007-07-13 0 5.130 5.130 5.150 5.040 5.210 6,010,000 30,866,520 5.1359 2.501 2.501 2.511 2.457 2.540 12,328,334 2.5037 1.79%
2007-07-12 0 5.040 5.000 5.040 4.990 5.110 3,796,000 19,134,360 5.0407 2.457 2.437 2.457 2.433 2.491 7,786,748 2.4573 1.41%
2007-07-11 0 4.970 4.960 4.970 4.970 5.070 2,668,000 13,434,620 5.0355 2.423 2.418 2.423 2.423 2.472 5,472,878 2.4548 -1.97%
2007-07-10 0 5.070 5.060 5.070 5.010 5.180 4,044,000 20,581,700 5.0894 2.472 2.467 2.472 2.442 2.525 8,295,472 2.4811 -1.93%
2007-07-09 0 5.170 5.170 5.180 5.120 5.210 8,532,000 44,064,860 5.1647 2.520 2.520 2.525 2.496 2.540 17,501,722 2.5177 1.37%
2007-07-06 0 5.100 5.080 5.100 5.020 5.150 6,903,000 35,406,960 5.1292 2.486 2.476 2.486 2.447 2.511 14,160,149 2.5005 -1.16%
2007-07-05 0 5.160 5.150 5.160 5.000 5.220 4,027,000 20,662,136 5.1309 2.515 2.511 2.515 2.437 2.545 8,260,599 2.5013 3.20%
2007-07-04 0 5.000 4.950 5.000 4.870 5.050 10,094,000 50,185,600 4.9718 2.437 2.413 2.437 2.374 2.462 20,705,858 2.4237 2.04%
2007-07-03 0 4.900 4.880 4.900 4.880 5.050 5,253,000 25,844,880 4.9200 2.389 2.379 2.389 2.379 2.462 10,775,498 2.3985 -0.41%
2007-06-29 0 4.920 4.920 4.930 4.900 4.940 2,263,479 11,132,142 4.9182 2.398 2.398 2.403 2.389 2.408 4,643,083 2.3976 0.41%
2007-06-28 0 4.900 4.900 4.910 4.900 4.940 1,360,000 6,668,000 4.9029 2.389 2.389 2.394 2.389 2.408 2,789,773 2.3902 0.82%
2007-06-27 0 4.860 4.860 4.880 4.810 4.940 4,288,000 20,821,440 4.8557 2.369 2.369 2.379 2.345 2.408 8,795,990 2.3672 -1.22%
2007-06-26 0 4.920 4.900 4.920 4.850 4.960 3,997,376 19,698,256 4.9278 2.398 2.389 2.398 2.364 2.418 8,199,832 2.4023 0.00%
2007-06-25 0 4.920 4.920 4.930 4.850 4.920 7,027,000 34,461,590 4.9042 2.398 2.398 2.403 2.364 2.398 14,414,510 2.3908 -0.20%
2007-06-22 0 4.930 4.930 4.940 4.860 4.950 2,942,000 14,452,510 4.9125 2.403 2.403 2.408 2.369 2.413 6,034,935 2.3948 -0.20%
2007-06-21 0 4.940 4.910 4.940 4.900 5.000 6,540,000 32,285,900 4.9367 2.408 2.394 2.408 2.389 2.437 13,415,525 2.4066 -1.00%
2007-06-20 0 4.990 4.910 4.990 4.800 5.000 9,772,000 47,699,660 4.8813 2.433 2.394 2.433 2.340 2.437 20,045,339 2.3796 3.31%
2007-06-18 0 4.830 4.810 4.820 4.820 4.950 2,276,200 11,123,371 4.8868 2.355 2.345 2.350 2.350 2.413 4,669,177 2.3823 -1.43%
2007-06-15 0 4.900 4.920 4.930 4.850 5.030 3,946,000 19,327,201 4.8979 2.389 2.398 2.403 2.364 2.452 8,094,444 2.3877 1.03%
2007-06-14 0 4.850 4.860 4.870 4.820 4.980 1,702,000 8,297,320 4.8750 2.364 2.369 2.374 2.350 2.428 3,491,319 2.3766 1.68%
2007-06-13 0 4.770 4.760 4.770 4.760 4.870 2,016,000 9,752,280 4.8374 2.325 2.320 2.325 2.320 2.374 4,135,428 2.3582 -2.05%
2007-06-12 0 4.870 4.860 4.870 4.860 4.920 3,734,000 18,229,860 4.8821 2.374 2.369 2.374 2.369 2.398 7,659,568 2.3800 0.00%
2007-06-11 0 4.870 4.860 4.870 4.850 4.890 982,000 4,788,240 4.8760 2.374 2.369 2.374 2.364 2.384 2,014,380 2.3770 1.46%
2007-06-08 0 4.800 4.790 4.800 4.760 4.950 5,004,000 24,016,040 4.7994 2.340 2.335 2.340 2.320 2.413 10,264,723 2.3397 -3.61%
2007-06-07 0 4.980 4.970 5.000 4.950 5.050 1,934,000 9,639,000 4.9840 2.428 2.423 2.437 2.413 2.462 3,967,221 2.4297 -1.97%
2007-06-06 0 5.080 5.050 5.080 5.010 5.130 2,520,000 12,733,160 5.0528 2.476 2.462 2.476 2.442 2.501 5,169,285 2.4632 -0.97%
2007-06-05 0 5.130 5.130 5.150 5.100 5.350 2,492,000 13,031,360 5.2293 2.501 2.501 2.511 2.486 2.608 5,111,849 2.5492 0.59%
2007-06-04 0 5.100 5.100 5.120 5.010 5.220 2,676,000 13,667,320 5.1074 2.486 2.486 2.496 2.442 2.545 5,489,288 2.4898 -1.92%
2007-06-01 0 5.200 5.190 5.200 5.100 5.220 3,774,370 19,619,110 5.1980 2.535 2.530 2.535 2.486 2.545 7,742,379 2.5340 1.56%
2007-05-31 0 5.120 5.100 5.120 5.060 5.140 3,020,000 15,369,660 5.0893 2.496 2.486 2.496 2.467 2.506 6,194,937 2.4810 0.39%
2007-05-30 0 5.100 5.070 5.100 5.100 5.150 2,298,000 11,805,960 5.1375 2.486 2.472 2.486 2.486 2.511 4,713,896 2.5045 -0.97%
2007-05-29 0 5.150 5.150 5.200 5.080 5.280 2,824,000 14,629,680 5.1805 2.511 2.511 2.535 2.476 2.574 5,792,881 2.5255 -1.15%
2007-05-28 0 5.210 5.200 5.210 5.160 5.250 3,402,000 17,709,060 5.2055 2.540 2.535 2.540 2.515 2.559 6,978,535 2.5376 0.97%
2007-05-25 0 5.160 5.160 5.180 5.030 5.250 822,000 4,205,016 5.1156 2.515 2.515 2.525 2.452 2.559 1,686,172 2.4938 -1.71%
2007-05-23 0 5.250 5.250 5.260 5.080 5.310 8,268,000 43,242,320 5.2301 2.559 2.559 2.564 2.476 2.589 16,960,178 2.5496 3.14%
2007-05-22 0 5.090 5.040 5.090 5.040 5.110 1,244,000 6,329,160 5.0877 2.481 2.457 2.481 2.457 2.491 2,551,822 2.4803 -0.20%
2007-05-21 0 5.100 5.100 5.110 5.090 5.150 1,258,000 6,423,620 5.1062 2.486 2.486 2.491 2.481 2.511 2,580,540 2.4893 0.20%
2007-05-18 0 5.090 5.090 5.100 5.010 5.190 992,000 5,047,940 5.0886 2.481 2.481 2.486 2.442 2.530 2,034,893 2.4807 -1.36%
2007-05-17 0 5.160 5.110 5.180 5.110 5.240 618,000 3,193,800 5.1680 2.515 2.491 2.525 2.491 2.554 1,267,706 2.5194 -1.15%
2007-05-16 0 5.220 5.160 5.220 5.030 5.250 1,948,000 10,164,140 5.2177 2.545 2.515 2.545 2.452 2.559 3,995,939 2.5436 2.35%
2007-05-15 0 5.100 5.100 5.190 5.020 5.250 3,006,000 15,494,680 5.1546 2.486 2.486 2.530 2.447 2.559 6,166,219 2.5128 -4.49%
2007-05-14 0 5.340 5.310 5.340 5.300 5.400 2,196,000 11,731,520 5.3422 2.603 2.589 2.603 2.584 2.632 4,504,663 2.6043 0.75%
2007-05-11 0 5.300 5.250 5.310 5.050 5.300 1,474,000 7,628,080 5.1751 2.584 2.559 2.589 2.462 2.584 3,023,621 2.5228 1.34%
2007-05-10 0 5.230 5.200 5.230 5.180 5.350 1,914,000 9,984,500 5.2166 2.550 2.535 2.550 2.525 2.608 3,926,195 2.5430 0.97%
2007-05-09 0 5.180 5.150 5.180 5.100 5.240 3,198,000 16,548,560 5.1747 2.525 2.511 2.525 2.486 2.554 6,560,069 2.5226 -1.15%
2007-05-08 0 5.240 5.270 5.290 5.130 5.380 3,296,000 17,177,380 5.2116 2.554 2.569 2.579 2.501 2.623 6,761,097 2.5406 0.00%
2007-05-07 0 5.240 5.250 5.260 5.160 5.380 3,656,000 19,198,020 5.2511 2.554 2.559 2.564 2.515 2.623 7,499,566 2.5599 1.55%
2007-05-04 0 5.160 5.150 5.210 5.140 5.290 4,548,000 23,619,920 5.1935 2.515 2.511 2.540 2.506 2.579 9,329,329 2.5318 0.39%
2007-05-03 0 5.140 5.140 5.170 4.940 5.160 3,199,000 16,154,300 5.0498 2.506 2.506 2.520 2.408 2.515 6,562,120 2.4618 4.05%
2007-05-02 0 4.940 4.940 4.970 4.880 4.990 1,088,000 5,392,840 4.9567 2.408 2.408 2.423 2.379 2.433 2,231,818 2.4163 1.65%
2007-04-30 0 4.860 4.860 4.890 4.710 4.860 742,000 3,583,900 4.8301 2.369 2.369 2.384 2.296 2.369 1,522,067 2.3546 0.00%
2007-04-27 0 4.860 4.860 4.910 4.790 5.050 1,811,000 8,848,680 4.8861 2.369 2.369 2.394 2.335 2.462 3,714,911 2.3819 -3.38%
2007-04-26 0 5.030 5.020 5.050 4.960 5.060 1,938,000 9,751,020 5.0315 2.452 2.447 2.462 2.418 2.467 3,975,426 2.4528 1.62%
2007-04-25 0 4.950 4.970 4.990 4.900 5.000 1,656,000 8,200,140 4.9518 2.413 2.423 2.433 2.389 2.437 3,396,959 2.4140 -1.00%
2007-04-24 0 5.000 5.000 5.010 4.970 5.040 658,000 3,293,520 5.0053 2.437 2.437 2.442 2.423 2.457 1,349,758 2.4401 -0.20%
2007-04-23 0 5.010 5.000 5.010 4.970 5.020 1,334,000 6,670,360 5.0003 2.442 2.437 2.442 2.423 2.447 2,736,439 2.4376 0.80%
2007-04-20 0 4.970 4.970 4.990 4.870 4.980 448,000 2,215,080 4.9444 2.423 2.423 2.433 2.374 2.428 918,984 2.4104 -0.60%
2007-04-19 0 5.000 4.980 5.010 4.880 5.000 978,000 4,814,040 4.9223 2.437 2.428 2.442 2.379 2.437 2,006,175 2.3996 0.00%
2007-04-18 0 5.000 5.000 5.020 5.000 5.150 1,802,000 9,084,890 5.0416 2.437 2.437 2.447 2.437 2.511 3,696,449 2.4577 -0.99%
2007-04-17 0 5.050 5.060 5.160 4.900 5.200 3,594,000 18,174,460 5.0569 2.462 2.467 2.515 2.389 2.535 7,372,385 2.4652 -0.39%
2007-04-16 0 5.070 5.070 5.100 4.880 5.120 3,599,006 18,083,167 5.0245 2.472 2.472 2.486 2.379 2.496 7,382,654 2.4494 3.89%
2007-04-13 0 4.880 4.880 4.900 4.860 5.100 712,000 3,495,480 4.9094 2.379 2.379 2.389 2.369 2.486 1,460,528 2.3933 -2.94%
2007-04-12 0 5.100 5.100 5.110 5.050 5.150 2,427,000 12,396,080 5.1076 2.451 2.451 2.456 2.427 2.475 5,049,805 2.4548 -0.78%
2007-04-11 0 5.140 5.110 5.140 5.100 5.230 670,000 3,447,060 5.1449 2.470 2.456 2.470 2.451 2.514 1,394,054 2.4727 -0.96%
2007-04-10 0 5.190 5.180 5.200 5.180 5.260 2,390,000 12,441,400 5.2056 2.494 2.490 2.499 2.490 2.528 4,972,820 2.5019 0.78%
2007-04-04 0 5.150 5.130 5.140 5.120 5.170 2,482,000 12,772,330 5.1460 2.475 2.466 2.470 2.461 2.485 5,164,242 2.4732 0.19%
2007-04-03 0 5.140 5.130 5.140 5.130 5.160 4,752,000 24,343,700 5.1228 2.470 2.466 2.470 2.466 2.480 9,887,381 2.4621 -0.19%
2007-04-02 0 5.150 5.140 5.180 4.950 5.180 3,774,000 18,968,760 5.0262 2.475 2.470 2.490 2.379 2.490 7,852,478 2.4156 3.41%
2007-03-30 0 4.980 4.980 5.000 4.930 5.000 4,936,000 24,481,600 4.9598 2.393 2.393 2.403 2.369 2.403 10,270,226 2.3837 1.43%
2007-03-29 0 4.910 4.910 4.940 4.900 4.960 5,091,900 25,057,000 4.9210 2.360 2.360 2.374 2.355 2.384 10,594,604 2.3651 0.20%
2007-03-28 0 4.900 4.900 4.910 4.870 4.920 4,776,588 23,374,822 4.8936 2.355 2.355 2.360 2.341 2.365 9,938,541 2.3519 0.00%
2007-03-27 0 4.900 4.900 4.910 4.880 4.930 3,325,000 16,321,580 4.9087 2.355 2.355 2.360 2.345 2.369 6,918,254 2.3592 0.00%
2007-03-26 0 4.900 4.890 4.900 4.740 4.910 4,520,000 21,995,510 4.8663 2.355 2.350 2.355 2.278 2.360 9,404,664 2.3388 4.26%
2007-03-23 0 4.700 4.700 4.720 4.660 4.710 1,260,000 5,894,600 4.6783 2.259 2.259 2.268 2.240 2.264 2,621,654 2.2484 0.64%
2007-03-22 0 4.670 4.670 4.700 4.660 4.770 4,760,000 22,504,100 4.7278 2.244 2.244 2.259 2.240 2.293 9,904,027 2.2722 0.43%
2007-03-21 0 4.650 4.640 4.650 4.620 4.700 800,000 3,719,500 4.6494 2.235 2.230 2.235 2.220 2.259 1,664,542 2.2345 -0.64%
2007-03-20 0 4.680 4.650 4.680 4.680 4.750 1,934,000 9,130,860 4.7212 2.249 2.235 2.249 2.249 2.283 4,024,031 2.2691 2.18%
2007-03-19 0 4.580 4.570 4.590 4.500 4.580 326,000 1,482,220 4.5467 2.201 2.196 2.206 2.163 2.201 678,301 2.1852 0.44%
2007-03-16 0 4.560 4.550 4.560 4.550 4.670 566,000 2,606,460 4.6051 2.192 2.187 2.192 2.187 2.244 1,177,664 2.2132 -2.77%
2007-03-15 0 4.690 4.670 4.690 4.670 4.750 1,204,000 5,658,780 4.7000 2.254 2.244 2.254 2.244 2.283 2,505,136 2.2589 0.43%
2007-03-14 0 4.670 4.630 4.670 4.590 4.750 1,162,000 5,383,260 4.6328 2.244 2.225 2.244 2.206 2.283 2,417,748 2.2266 -2.71%
2007-03-13 0 4.800 4.820 4.850 4.700 4.930 4,090,000 19,827,180 4.8477 2.307 2.317 2.331 2.259 2.369 8,509,972 2.3299 -0.21%
2007-03-12 0 4.810 4.790 4.810 4.700 4.810 1,022,000 4,873,480 4.7686 2.312 2.302 2.312 2.259 2.312 2,126,453 2.2918 1.26%
2007-03-09 0 4.750 4.730 4.750 4.680 4.770 1,656,000 7,829,596 4.7280 2.283 2.273 2.283 2.249 2.293 3,445,603 2.2723 1.06%
2007-03-08 0 4.700 4.660 4.700 4.520 4.720 4,304,000 19,783,360 4.5965 2.259 2.240 2.259 2.172 2.268 8,955,237 2.2091 3.75%
2007-03-07 0 4.530 4.500 4.520 4.400 4.550 3,878,000 17,461,280 4.5027 2.177 2.163 2.172 2.115 2.187 8,068,869 2.1640 1.80%
2007-03-06 0 4.450 4.430 4.450 4.260 4.560 9,448,000 41,309,480 4.3723 2.139 2.129 2.139 2.047 2.192 19,658,244 2.1014 1.60%
2007-03-05 0 4.380 4.400 4.410 4.350 4.700 6,416,000 28,346,800 4.4181 2.105 2.115 2.120 2.091 2.259 13,349,629 2.1234 -7.98%
2007-03-02 0 4.760 4.760 4.790 4.700 4.910 5,044,000 24,197,400 4.7973 2.288 2.288 2.302 2.259 2.360 10,494,939 2.3056 -1.86%
2007-03-01 0 4.850 4.840 4.860 4.750 4.990 11,334,000 55,255,120 4.8752 2.331 2.326 2.336 2.283 2.398 23,582,403 2.3431 2.32%
2007-02-28 0 4.740 4.740 4.750 4.350 4.880 8,972,911 41,919,991 4.6718 2.278 2.278 2.283 2.091 2.345 18,669,737 2.2453 -3.27%
2007-02-27 0 4.900 4.890 4.900 4.860 5.000 7,493,000 36,999,726 4.9379 2.355 2.350 2.355 2.336 2.403 15,590,519 2.3732 -0.20%
2007-02-26 0 4.910 4.910 4.920 4.810 4.950 4,874,000 23,864,560 4.8963 2.360 2.360 2.365 2.312 2.379 10,141,224 2.3532 1.87%
2007-02-23 0 4.820 4.810 4.830 4.700 4.830 6,856,000 32,755,120 4.7776 2.317 2.312 2.321 2.259 2.321 14,265,127 2.2962 3.66%
2007-02-22 0 4.650 4.650 4.660 4.590 4.680 2,656,000 12,280,260 4.6236 2.235 2.235 2.240 2.206 2.249 5,526,280 2.2222 0.43%
2007-02-21 0 4.630 4.640 4.650 4.560 4.750 4,630,000 21,494,160 4.6424 2.225 2.230 2.235 2.192 2.283 9,633,538 2.2312 -1.28%
2007-02-16 0 4.690 4.700 4.730 4.650 4.740 813,000 3,826,430 4.7066 2.254 2.259 2.273 2.235 2.278 1,691,591 2.2620 -1.05%
2007-02-15 0 4.740 4.660 4.750 4.500 4.750 2,942,000 13,692,320 4.6541 2.278 2.240 2.283 2.163 2.283 6,121,354 2.2368 6.52%
2007-02-14 0 4.450 4.440 4.450 4.430 4.570 5,360,000 24,070,860 4.4908 2.139 2.134 2.139 2.129 2.196 11,152,433 2.1584 -1.77%
2007-02-13 0 4.530 4.530 4.590 4.500 4.650 5,260,000 24,248,924 4.6101 2.177 2.177 2.206 2.163 2.235 10,944,365 2.2157 -3.41%
2007-02-12 0 4.690 4.680 4.690 4.550 4.780 1,594,000 7,509,400 4.7110 2.254 2.249 2.254 2.187 2.297 3,316,600 2.2642 0.00%
2007-02-09 0 4.690 4.690 4.700 4.630 4.740 1,769,876 8,284,878 4.6810 2.254 2.254 2.259 2.225 2.278 3,682,542 2.2498 -1.88%
2007-02-08 0 4.780 4.770 4.780 4.750 4.800 2,324,000 11,179,542 4.8105 2.297 2.293 2.297 2.283 2.307 4,835,495 2.3120 -0.83%
2007-02-07 0 4.820 4.820 4.880 4.750 4.900 6,796,000 32,741,216 4.8177 2.317 2.317 2.345 2.283 2.355 14,140,287 2.3155 0.21%
2007-02-06 0 4.810 4.820 4.840 4.700 4.880 3,046,000 14,645,900 4.8082 2.312 2.317 2.326 2.259 2.345 6,337,745 2.3109 -1.64%
2007-02-05 0 4.890 4.880 4.900 4.850 4.960 5,048,000 24,753,800 4.9037 2.350 2.345 2.355 2.331 2.384 10,503,262 2.3568 -0.41%
2007-02-02 0 4.910 4.910 4.940 4.880 5.040 5,257,968 26,134,300 4.9704 2.360 2.360 2.374 2.345 2.422 10,940,138 2.3888 1.24%
2007-02-01 0 4.850 4.850 4.870 4.740 4.880 2,448,911 11,815,993 4.8250 2.331 2.331 2.341 2.278 2.345 5,095,395 2.3190 1.04%
2007-01-31 0 4.800 4.800 4.820 4.750 4.860 2,126,000 10,197,220 4.7964 2.307 2.307 2.317 2.283 2.336 4,423,521 2.3052 0.00%
2007-01-30 0 4.800 4.790 4.800 4.730 4.850 2,508,400 12,023,348 4.7932 2.307 2.302 2.307 2.273 2.331 5,219,172 2.3037 1.05%
2007-01-29 0 4.750 4.710 4.740 4.540 4.800 2,962,000 13,893,620 4.6906 2.283 2.264 2.278 2.182 2.307 6,162,968 2.2544 6.03%
2007-01-26 0 4.480 4.480 4.510 4.450 4.530 7,972,000 35,745,480 4.4839 2.153 2.153 2.168 2.139 2.177 16,587,164 2.1550 -5.88%
2007-01-25 0 4.760 4.720 4.780 4.640 4.930 3,694,000 17,472,980 4.7301 2.288 2.268 2.297 2.230 2.369 7,686,024 2.2733 -3.45%
2007-01-24 0 4.930 4.920 4.930 4.890 4.950 5,592,000 27,450,240 4.9088 2.369 2.365 2.369 2.350 2.379 11,635,151 2.3593 -0.20%
2007-01-23 0 4.940 4.920 4.940 4.900 5.030 2,904,000 14,376,158 4.9505 2.374 2.365 2.374 2.355 2.417 6,042,288 2.3793 -0.80%
2007-01-22 0 4.980 4.970 4.980 4.900 5.080 12,536,000 62,411,020 4.9785 2.393 2.389 2.393 2.355 2.442 26,083,378 2.3928 2.05%
2007-01-19 0 4.880 4.840 4.880 4.820 4.970 7,947,000 39,157,850 4.9274 2.345 2.326 2.345 2.317 2.389 16,535,147 2.3682 -1.01%
2007-01-18 0 4.930 4.930 4.940 4.810 4.960 8,376,000 41,338,920 4.9354 2.369 2.369 2.374 2.312 2.384 17,427,758 2.3720 2.49%
2007-01-17 0 4.810 4.800 4.810 4.750 4.880 5,236,000 25,352,788 4.8420 2.312 2.307 2.312 2.283 2.345 10,894,429 2.3271 -0.82%
2007-01-16 0 4.850 4.820 4.850 4.800 4.940 4,529,000 22,156,194 4.8921 2.331 2.317 2.331 2.307 2.374 9,423,390 2.3512 -1.82%
2007-01-15 0 4.940 4.880 4.940 4.770 5.010 13,707,500 67,323,625 4.9114 2.374 2.345 2.374 2.293 2.408 28,520,892 2.3605 5.56%
2007-01-12 0 4.680 4.650 4.680 4.310 4.700 11,428,000 52,602,480 4.6029 2.249 2.235 2.249 2.071 2.259 23,777,986 2.2122 7.34%
2007-01-11 0 4.360 4.350 4.370 4.280 4.420 6,426,000 27,989,560 4.3557 2.095 2.091 2.100 2.057 2.124 13,370,436 2.0934 1.63%
2007-01-10 0 4.290 4.290 4.300 4.270 4.420 2,392,000 10,385,880 4.3419 2.062 2.062 2.067 2.052 2.124 4,976,981 2.0868 -5.51%
2007-01-09 0 4.540 4.500 4.540 4.460 4.600 6,616,000 30,019,100 4.5373 2.182 2.163 2.182 2.144 2.211 13,765,765 2.1807 0.89%
2007-01-08 0 4.500 4.500 4.520 4.340 4.560 4,911,000 22,047,630 4.4894 2.163 2.163 2.172 2.086 2.192 10,218,209 2.1577 -0.22%
2007-01-05 0 4.510 4.500 4.510 4.250 4.560 6,003,000 26,467,936 4.4091 2.168 2.163 2.168 2.043 2.192 12,490,309 2.1191 4.64%
2007-01-04 0 4.310 4.310 4.340 4.250 4.400 4,100,000 17,770,020 4.3342 2.071 2.071 2.086 2.043 2.115 8,530,779 2.0830 0.94%
2007-01-03 0 4.270 4.270 4.280 4.200 4.320 3,254,000 13,825,640 4.2488 2.052 2.052 2.057 2.019 2.076 6,770,526 2.0420 1.43%
2007-01-02 0 4.210 4.200 4.210 3.980 4.220 3,263,000 13,611,870 4.1716 2.023 2.019 2.023 1.913 2.028 6,789,252 2.0049 5.78%
2006-12-29 0 3.980 3.970 3.980 3.920 3.990 383,000 1,516,030 3.9583 1.913 1.908 1.913 1.884 1.918 796,900 1.9024 1.02%
2006-12-28 0 3.940 3.930 3.940 3.900 3.950 396,000 1,558,580 3.9358 1.894 1.889 1.894 1.874 1.898 823,948 1.8916 -0.25%
2006-12-27 0 3.950 3.930 3.950 3.880 4.000 510,000 2,009,960 3.9411 1.898 1.889 1.898 1.865 1.922 1,061,146 1.8941 1.80%
2006-12-22 0 3.880 3.870 3.880 3.850 3.950 3,766,000 14,555,580 3.8650 1.865 1.860 1.865 1.850 1.898 7,835,833 1.8576 -1.77%
2006-12-21 0 3.950 3.940 3.950 3.930 4.040 1,828,000 7,294,140 3.9902 1.898 1.894 1.898 1.889 1.942 3,803,479 1.9178 -1.00%
2006-12-20 0 3.990 3.980 3.990 3.970 4.040 1,568,000 6,269,560 3.9984 1.918 1.913 1.918 1.908 1.942 3,262,503 1.9217 0.50%
2006-12-19 0 3.970 3.960 3.970 3.940 4.000 852,000 3,388,760 3.9774 1.908 1.903 1.908 1.894 1.922 1,772,738 1.9116 -0.50%
2006-12-18 0 3.990 3.980 4.000 3.980 4.020 4,745,300 18,971,016 3.9979 1.918 1.913 1.922 1.913 1.932 9,873,441 1.9214 0.25%
2006-12-15 0 3.980 3.980 3.990 3.980 4.070 2,818,000 11,276,620 4.0016 1.913 1.913 1.918 1.913 1.956 5,863,350 1.9232 -0.50%
2006-12-14 0 4.000 3.990 4.000 3.990 4.100 2,772,000 11,098,940 4.0039 1.922 1.918 1.922 1.918 1.971 5,767,639 1.9243 -0.25%
2006-12-13 0 4.010 4.010 4.030 3.980 4.200 3,772,000 15,143,420 4.0147 1.927 1.927 1.937 1.913 2.019 7,848,317 1.9295 -1.72%
2006-12-12 0 4.080 4.080 4.090 4.060 4.200 2,970,000 12,178,060 4.1004 1.961 1.961 1.966 1.951 2.019 6,179,613 1.9707 -2.39%
2006-12-11 0 4.180 4.130 4.140 4.130 4.300 5,908,000 24,910,560 4.2164 2.009 1.985 1.990 1.985 2.067 12,292,645 2.0265 -0.48%
2006-12-08 0 4.200 4.190 4.200 4.190 4.410 2,560,000 10,966,080 4.2836 2.019 2.014 2.019 2.014 2.120 5,326,535 2.0588 -4.55%
2006-12-07 0 4.400 4.390 4.400 4.330 4.420 4,768,000 20,971,220 4.3983 2.115 2.110 2.115 2.081 2.124 9,920,672 2.1139 0.46%
2006-12-06 0 4.380 4.370 4.390 4.370 4.430 2,298,000 10,109,060 4.3991 2.105 2.100 2.110 2.100 2.129 4,781,398 2.1142 -0.45%
2006-12-05 0 4.400 4.400 4.420 4.330 4.470 2,616,000 11,546,260 4.4137 2.115 2.115 2.124 2.081 2.148 5,443,053 2.1213 0.00%
2006-12-04 0 4.400 4.400 4.430 4.360 4.490 3,998,000 17,694,820 4.4259 2.115 2.115 2.129 2.095 2.158 8,318,550 2.1272 -0.90%
2006-12-01 0 4.440 4.440 4.460 4.400 4.570 3,406,000 15,218,080 4.4680 2.134 2.134 2.144 2.115 2.196 7,086,789 2.1474 0.45%
2006-11-30 0 4.420 4.410 4.430 4.390 4.430 2,996,000 13,206,380 4.4080 2.124 2.120 2.129 2.110 2.129 6,233,711 2.1185 1.84%
2006-11-29 0 4.340 4.300 4.340 4.300 4.430 2,358,000 10,289,720 4.3637 2.086 2.067 2.086 2.067 2.129 4,906,238 2.0973 0.00%
2006-11-28 0 4.340 4.320 4.340 4.300 4.570 3,322,000 14,680,700 4.4192 2.086 2.076 2.086 2.067 2.196 6,912,012 2.1239 -6.26%
2006-11-27 0 4.630 4.600 4.640 4.360 4.650 8,315,000 37,627,460 4.5253 2.225 2.211 2.230 2.095 2.235 17,300,836 2.1749 6.19%
2006-11-24 0 4.360 4.350 4.360 4.300 4.400 824,000 3,593,740 4.3613 2.095 2.091 2.095 2.067 2.115 1,714,479 2.0961 0.00%
2006-11-23 0 4.360 4.360 4.380 4.320 4.370 2,546,000 11,049,804 4.3401 2.095 2.095 2.105 2.076 2.100 5,297,406 2.0859 1.16%
2006-11-22 0 4.310 4.290 4.320 4.190 4.310 3,878,000 16,547,346 4.2670 2.071 2.062 2.076 2.014 2.071 8,068,869 2.0508 2.62%
2006-11-21 0 4.200 4.190 4.200 4.170 4.280 1,304,000 5,491,280 4.2111 2.019 2.014 2.019 2.004 2.057 2,713,204 2.0239 0.96%
2006-11-20 0 4.160 4.140 4.160 4.120 4.380 2,931,100 12,398,520 4.2300 1.999 1.990 1.999 1.980 2.105 6,098,675 2.0330 -2.35%
2006-11-17 0 4.260 4.250 4.260 4.220 4.410 5,118,000 22,385,740 4.3739 2.047 2.043 2.047 2.028 2.120 10,648,909 2.1022 -0.93%
2006-11-16 0 4.300 4.280 4.300 4.280 4.380 2,480,000 10,798,440 4.3542 2.067 2.057 2.067 2.057 2.105 5,160,081 2.0927 1.65%
2006-11-15 0 4.230 4.230 4.250 4.180 4.250 1,952,000 8,262,940 4.2331 2.033 2.033 2.043 2.009 2.043 4,061,483 2.0345 2.17%
2006-11-14 0 4.140 4.130 4.150 4.080 4.200 3,479,000 14,488,540 4.1646 1.990 1.985 1.995 1.961 2.019 7,238,678 2.0015 1.72%
2006-11-13 0 4.070 4.050 4.070 4.040 4.200 3,366,000 13,837,760 4.1110 1.956 1.946 1.956 1.942 2.019 7,003,562 1.9758 -2.63%
2006-11-10 0 4.180 4.170 4.180 4.150 4.270 1,164,000 4,908,440 4.2169 2.009 2.004 2.009 1.995 2.052 2,421,909 2.0267 -1.65%
2006-11-09 0 4.250 4.250 4.260 4.240 4.290 812,000 3,459,480 4.2604 2.043 2.043 2.047 2.038 2.062 1,689,510 2.0476 -0.93%
2006-11-08 0 4.290 4.280 4.290 4.230 4.410 5,526,000 23,796,920 4.3064 2.062 2.057 2.062 2.033 2.120 11,497,826 2.0697 -2.72%
2006-11-07 0 4.410 4.350 4.410 4.250 4.500 17,744,000 77,946,140 4.3928 2.120 2.091 2.120 2.043 2.163 36,919,548 2.1112 11.36%
2006-11-06 0 3.960 3.950 3.960 3.910 3.960 2,638,000 10,379,540 3.9346 1.903 1.898 1.903 1.879 1.903 5,488,828 1.8910 1.02%
2006-11-03 0 3.920 3.910 3.920 3.890 3.940 2,932,000 11,488,260 3.9182 1.884 1.879 1.884 1.870 1.894 6,100,547 1.8832 0.51%
2006-11-02 0 3.900 3.900 3.910 3.820 3.940 1,996,000 7,766,480 3.8910 1.874 1.874 1.879 1.836 1.894 4,153,033 1.8701 -0.51%
2006-11-01 0 3.920 3.880 3.930 3.860 3.950 4,220,000 16,435,098 3.8946 1.884 1.865 1.889 1.855 1.898 8,780,461 1.8718 1.55%
2006-10-31 0 3.860 3.850 3.860 3.660 3.870 2,054,000 7,756,960 3.7765 1.855 1.850 1.855 1.759 1.860 4,273,712 1.8150 5.46%
2006-10-27 0 3.660 3.650 3.660 3.650 3.820 3,032,000 11,276,980 3.7193 1.759 1.754 1.759 1.754 1.836 6,308,615 1.7876 -3.43%
2006-10-26 0 3.790 3.780 3.790 3.770 3.870 2,500,000 9,513,440 3.8054 1.822 1.817 1.822 1.812 1.860 5,201,695 1.8289 0.26%
2006-10-25 0 3.780 3.770 3.790 3.750 3.900 7,318,000 27,957,680 3.8204 1.817 1.812 1.822 1.802 1.874 15,226,400 1.8361 -3.08%
2006-10-24 0 3.900 3.870 3.900 3.850 4.000 6,020,100 23,365,176 3.8812 1.874 1.860 1.874 1.850 1.922 12,525,889 1.8654 1.30%
2006-10-23 0 3.850 3.850 3.860 3.850 3.900 1,520,000 5,873,120 3.8639 1.850 1.850 1.855 1.850 1.874 3,162,630 1.8570 -1.03%
2006-10-20 0 3.890 3.880 3.900 3.850 3.910 1,548,000 5,997,480 3.8743 1.870 1.865 1.874 1.850 1.879 3,220,889 1.8621 0.78%
2006-10-19 0 3.860 3.850 3.860 3.850 3.900 1,730,000 6,694,620 3.8697 1.855 1.850 1.855 1.850 1.874 3,599,573 1.8598 -1.28%
2006-10-18 0 3.910 3.900 3.910 3.800 3.920 1,590,000 6,172,540 3.8821 1.879 1.874 1.879 1.826 1.884 3,308,278 1.8658 -0.26%
2006-10-17 0 3.920 3.880 3.920 3.840 3.940 2,326,000 9,010,180 3.8737 1.884 1.865 1.884 1.846 1.894 4,839,657 1.8617 0.51%
2006-10-16 0 3.900 3.880 3.900 3.850 3.910 1,386,000 5,393,360 3.8913 1.874 1.865 1.874 1.850 1.879 2,883,819 1.8702 -1.02%
2006-10-13 0 3.940 3.940 3.950 3.880 3.980 2,059,000 8,089,220 3.9287 1.894 1.894 1.898 1.865 1.913 4,284,116 1.8882 -1.01%
2006-10-12 0 3.980 3.970 3.980 3.860 3.980 2,040,000 8,061,140 3.9515 1.913 1.908 1.913 1.855 1.913 4,244,583 1.8992 0.00%
2006-10-11 0 3.980 3.950 3.980 3.930 3.990 5,376,000 21,298,750 3.9618 1.913 1.898 1.913 1.889 1.918 11,185,724 1.9041 0.25%
2006-10-10 0 3.970 3.950 3.970 3.880 4.000 1,916,000 7,586,940 3.9598 1.908 1.898 1.908 1.865 1.922 3,986,579 1.9031 1.02%
2006-10-09 0 3.930 3.910 3.930 3.800 4.030 3,890,000 15,214,400 3.9112 1.889 1.879 1.889 1.826 1.937 8,093,837 1.8798 -2.96%
2006-10-06 0 4.050 4.040 4.050 3.930 4.050 8,694,000 34,717,980 3.9933 1.946 1.942 1.946 1.889 1.946 18,089,413 1.9192 2.53%
2006-10-05 0 3.950 3.940 3.950 3.750 3.960 14,046,000 54,202,460 3.8589 1.898 1.894 1.898 1.802 1.903 29,225,201 1.8546 6.18%
2006-10-04 0 3.720 3.730 3.740 3.690 3.760 9,576,000 35,635,960 3.7214 1.788 1.793 1.797 1.773 1.807 19,924,571 1.7885 0.22%
2006-10-03 0 3.740 3.740 3.750 3.660 3.770 10,166,000 37,566,560 3.6953 1.784 1.784 1.789 1.746 1.798 21,311,724 1.7627 1.63%
2006-09-29 0 3.680 3.670 3.680 3.600 3.680 2,570,000 9,380,000 3.6498 1.755 1.751 1.755 1.717 1.755 5,387,678 1.7410 0.27%
2006-09-28 0 3.670 3.660 3.670 3.650 3.710 3,202,000 11,770,380 3.6759 1.751 1.746 1.751 1.741 1.770 6,712,585 1.7535 0.55%
2006-09-27 0 3.650 3.650 3.660 3.620 3.680 2,518,000 9,194,860 3.6517 1.741 1.741 1.746 1.727 1.755 5,278,666 1.7419 1.39%
2006-09-26 0 3.600 3.600 3.610 3.590 3.730 10,366,000 37,748,564 3.6416 1.717 1.717 1.722 1.712 1.779 21,730,999 1.7371 -2.17%
2006-09-25 0 3.680 3.680 3.700 3.650 3.730 11,230,000 41,485,806 3.6942 1.755 1.755 1.765 1.741 1.779 23,542,264 1.7622 -0.81%
2006-09-22 0 3.710 3.700 3.710 3.650 3.730 12,617,000 46,396,180 3.6773 1.770 1.765 1.770 1.741 1.779 26,449,933 1.7541 2.49%
2006-09-21 0 3.620 3.620 3.630 3.550 3.660 8,388,000 30,323,200 3.6151 1.727 1.727 1.732 1.693 1.746 17,584,374 1.7244 2.55%
2006-09-20 0 3.530 3.520 3.530 3.440 3.540 6,846,000 24,018,220 3.5084 1.684 1.679 1.684 1.641 1.689 14,351,767 1.6735 0.86%
2006-09-19 0 3.500 3.500 3.530 3.460 3.550 12,458,000 43,858,660 3.5205 1.670 1.670 1.684 1.650 1.693 26,116,610 1.6793 0.00%
2006-09-18 0 3.500 3.490 3.500 3.290 3.520 23,594,000 82,031,782 3.4768 1.670 1.665 1.670 1.569 1.679 49,461,816 1.6585 7.69%
2006-09-15 0 3.250 3.240 3.250 3.220 3.260 5,576,000 18,154,128 3.2558 1.550 1.546 1.550 1.536 1.555 11,689,374 1.5530 -0.31%
2006-09-14 0 3.260 3.260 3.270 3.260 3.320 3,494,000 11,452,680 3.2778 1.555 1.555 1.560 1.555 1.584 7,324,726 1.5636 -0.31%
2006-09-13 0 3.270 3.260 3.270 3.260 3.350 2,028,000 6,706,360 3.3069 1.560 1.555 1.560 1.555 1.598 4,251,444 1.5774 -0.61%
2006-09-12 0 3.290 3.280 3.290 3.280 3.300 5,342,000 17,584,660 3.2918 1.569 1.565 1.569 1.565 1.574 11,198,823 1.5702 0.00%
2006-09-11 0 3.290 3.280 3.290 3.280 3.370 3,708,000 12,244,060 3.3021 1.569 1.565 1.569 1.565 1.608 7,773,350 1.5751 -2.66%
2006-09-08 0 3.380 3.370 3.380 3.370 3.410 6,314,000 21,384,040 3.3868 1.612 1.608 1.612 1.608 1.627 13,236,497 1.6155 -0.88%
2006-09-07 0 3.410 3.410 3.420 3.370 3.420 3,665,000 12,454,020 3.3981 1.627 1.627 1.631 1.608 1.631 7,683,206 1.6209 -1.16%
2006-09-06 0 3.450 3.440 3.450 3.420 3.580 12,086,000 42,042,680 3.4786 1.646 1.641 1.646 1.631 1.708 25,336,759 1.6594 -2.54%
2006-09-05 0 3.540 3.530 3.540 3.500 3.540 7,506,000 26,394,480 3.5165 1.689 1.684 1.689 1.670 1.689 15,735,373 1.6774 1.43%
2006-09-04 0 3.490 3.490 3.500 3.410 3.500 5,806,000 20,155,680 3.4715 1.665 1.665 1.670 1.627 1.670 12,171,539 1.6560 2.65%
2006-09-01 0 3.400 3.390 3.400 3.390 3.450 3,768,000 12,896,680 3.4227 1.622 1.617 1.622 1.617 1.646 7,899,132 1.6327 -1.73%
2006-08-31 0 3.460 3.450 3.460 3.400 3.470 9,563,200 32,978,120 3.4484 1.650 1.646 1.650 1.622 1.655 20,048,031 1.6450 2.67%
2006-08-30 0 3.370 3.350 3.370 3.340 3.390 4,390,000 14,724,900 3.3542 1.608 1.598 1.608 1.593 1.617 9,203,076 1.6000 2.12%
2006-08-29 0 3.300 3.300 3.320 3.300 3.390 3,402,000 11,355,700 3.3379 1.574 1.574 1.584 1.574 1.617 7,131,860 1.5922 -0.60%
2006-08-28 0 3.320 3.310 3.320 3.290 3.350 2,792,000 9,256,640 3.3154 1.584 1.579 1.584 1.569 1.598 5,853,072 1.5815 -0.90%
2006-08-25 0 3.350 3.330 3.350 3.250 3.380 6,150,000 20,421,500 3.3206 1.598 1.588 1.598 1.550 1.612 12,892,692 1.5840 0.30%
2006-08-24 0 3.340 3.340 3.350 3.320 3.380 5,436,000 18,174,120 3.3433 1.593 1.593 1.598 1.584 1.612 11,395,882 1.5948 -2.05%
2006-08-23 0 3.410 3.400 3.410 3.400 3.490 4,602,000 15,737,980 3.4198 1.627 1.622 1.627 1.622 1.665 9,647,507 1.6313 -2.29%
2006-08-22 0 3.490 3.490 3.500 3.470 3.510 3,955,700 13,803,597 3.4895 1.665 1.665 1.670 1.655 1.674 8,292,621 1.6646 -0.57%
2006-08-21 0 3.510 3.500 3.510 3.450 3.650 9,445,000 33,229,460 3.5182 1.674 1.670 1.674 1.646 1.741 19,800,239 1.6782 -3.84%
2006-08-18 0 3.650 3.640 3.650 3.630 3.680 2,582,000 9,430,580 3.6524 1.741 1.736 1.741 1.732 1.755 5,412,834 1.7423 -0.27%
2006-08-17 0 3.660 3.650 3.660 3.650 3.720 9,218,000 33,909,900 3.6787 1.746 1.741 1.746 1.741 1.774 19,324,363 1.7548 0.00%
2006-08-16 0 3.660 3.650 3.670 3.600 3.730 6,736,000 24,620,320 3.6550 1.746 1.741 1.751 1.717 1.779 14,121,166 1.7435 1.67%
2006-08-15 0 3.600 3.590 3.600 3.590 3.670 3,362,000 12,144,140 3.6122 1.717 1.712 1.717 1.712 1.751 7,048,005 1.7231 -1.64%
2006-08-14 0 3.660 3.650 3.660 3.650 3.700 1,924,000 7,054,720 3.6667 1.746 1.741 1.746 1.741 1.765 4,033,421 1.7491 -0.81%
2006-08-11 0 3.690 3.690 3.700 3.660 3.770 2,152,000 7,987,980 3.7119 1.760 1.760 1.765 1.746 1.798 4,511,394 1.7706 -2.12%
2006-08-10 0 3.770 3.770 3.780 3.750 3.790 2,978,000 11,226,360 3.7698 1.798 1.798 1.803 1.789 1.808 6,242,998 1.7982 -0.53%
2006-08-09 0 3.790 3.780 3.790 3.670 3.790 2,502,400 9,376,300 3.7469 1.808 1.803 1.808 1.751 1.808 5,245,963 1.7873 1.88%
2006-08-08 0 3.720 3.720 3.730 3.650 3.780 1,812,000 6,730,560 3.7144 1.774 1.774 1.779 1.741 1.803 3,798,627 1.7718 -0.53%
2006-08-07 0 3.740 3.740 3.750 3.680 3.750 3,468,000 12,928,540 3.7280 1.784 1.784 1.789 1.755 1.789 7,270,220 1.7783 3.03%
2006-08-04 0 3.630 3.630 3.640 3.620 3.680 1,928,000 7,033,460 3.6481 1.732 1.732 1.736 1.727 1.755 4,041,806 1.7402 0.55%
2006-08-03 0 3.610 3.600 3.610 3.600 3.740 5,578,000 20,351,820 3.6486 1.722 1.717 1.722 1.717 1.784 11,693,566 1.7404 -3.48%
2006-08-02 0 3.740 3.730 3.740 3.710 3.770 3,034,000 11,368,120 3.7469 1.784 1.779 1.784 1.770 1.798 6,360,395 1.7873 -1.58%
2006-08-01 0 3.800 3.780 3.810 3.730 3.850 7,044,000 26,730,280 3.7948 1.813 1.803 1.817 1.779 1.837 14,766,849 1.8102 -0.52%
2006-07-31 0 3.820 3.810 3.820 3.690 3.850 10,164,000 38,199,220 3.7583 1.822 1.817 1.822 1.760 1.837 21,307,531 1.7928 5.23%
2006-07-28 0 3.630 3.620 3.630 3.520 3.730 3,788,000 13,675,252 3.6102 1.732 1.727 1.732 1.679 1.779 7,941,059 1.7221 -1.89%
2006-07-27 0 3.700 3.700 3.710 3.640 3.760 4,670,000 17,328,260 3.7105 1.765 1.765 1.770 1.736 1.794 9,790,060 1.7700 2.21%
2006-07-26 0 3.620 3.620 3.630 3.600 3.650 2,004,000 7,266,080 3.6258 1.727 1.727 1.732 1.717 1.741 4,201,131 1.7296 -0.82%
2006-07-25 0 3.650 3.650 3.660 3.610 3.700 6,408,000 23,417,040 3.6543 1.741 1.741 1.746 1.722 1.765 13,433,556 1.7432 1.96%
2006-07-24 0 3.580 3.570 3.580 3.370 3.580 3,616,000 12,760,780 3.5290 1.708 1.703 1.708 1.608 1.708 7,580,483 1.6834 3.77%
2006-07-21 0 3.450 3.425 3.450 3.425 3.475 2,844,000 9,802,750 3.4468 1.646 1.634 1.646 1.634 1.658 5,962,084 1.6442 -1.43%
2006-07-20 0 3.500 3.475 3.500 3.425 3.575 13,198,000 46,230,000 3.5028 1.670 1.658 1.670 1.634 1.705 27,667,926 1.6709 7.69%
2006-07-19 0 3.250 3.250 3.275 3.250 3.350 2,393,000 7,862,750 3.2857 1.550 1.550 1.562 1.550 1.598 5,016,620 1.5673 -2.26%
2006-07-18 0 3.325 3.325 3.350 3.300 3.350 2,645,000 8,827,175 3.3373 1.586 1.586 1.598 1.574 1.598 5,544,906 1.5919 0.00%
2006-07-17 0 3.325 3.300 3.325 3.250 3.325 1,632,000 5,388,150 3.3016 1.586 1.574 1.586 1.550 1.586 3,421,280 1.5749 0.76%
2006-07-14 0 3.300 3.275 3.300 3.200 3.300 1,766,000 5,733,300 3.2465 1.574 1.562 1.574 1.526 1.574 3,702,194 1.5486 0.76%
2006-07-13 0 3.275 3.250 3.275 3.250 3.300 1,690,000 5,550,550 3.2843 1.562 1.550 1.562 1.550 1.574 3,542,870 1.5667 -0.76%
2006-07-12 0 3.300 3.275 3.300 3.275 3.325 1,020,000 3,362,600 3.2967 1.574 1.562 1.574 1.562 1.586 2,138,300 1.5726 0.00%
2006-07-11 0 3.300 3.275 3.300 3.275 3.325 2,736,000 9,002,500 3.2904 1.574 1.562 1.574 1.562 1.586 5,735,675 1.5696 -0.75%
2006-07-10 0 3.325 3.300 3.325 3.300 3.375 3,328,000 11,108,950 3.3380 1.586 1.574 1.586 1.574 1.610 6,976,728 1.5923 -0.75%
2006-07-07 0 3.350 3.325 3.350 3.325 3.425 1,525,500 5,106,775 3.3476 1.598 1.586 1.598 1.586 1.634 3,198,016 1.5969 0.00%
2006-07-06 0 3.350 3.350 3.375 3.175 3.375 3,108,000 10,195,750 3.2805 1.598 1.598 1.610 1.515 1.610 6,515,526 1.5648 2.29%
2006-07-05 0 3.275 3.250 3.275 3.275 3.375 3,656,000 12,178,500 3.3311 1.562 1.550 1.562 1.562 1.610 7,664,338 1.5890 -4.38%
2006-07-04 0 3.425 3.400 3.425 3.375 3.525 3,278,500 11,244,913 3.4299 1.634 1.622 1.634 1.610 1.681 6,872,958 1.6361 -0.72%
2006-07-03 0 3.450 3.450 3.475 3.450 3.550 4,156,000 14,537,250 3.4979 1.646 1.646 1.658 1.646 1.693 8,712,525 1.6685 0.00%
2006-06-30 0 3.450 3.425 3.450 3.425 3.525 20,211,906 69,018,216 3.4147 1.646 1.634 1.646 1.634 1.681 42,371,686 1.6289 7.81%
2006-06-29 0 3.200 3.175 3.200 3.125 3.200 5,654,000 18,013,550 3.1860 1.526 1.515 1.526 1.491 1.526 11,852,891 1.5198 4.07%
2006-06-28 0 3.075 3.050 3.075 3.050 3.150 7,060,000 21,982,900 3.1137 1.467 1.455 1.467 1.455 1.503 14,800,391 1.4853 -3.15%
2006-06-27 0 3.175 3.150 3.175 3.150 3.250 3,418,000 10,878,150 3.1826 1.515 1.503 1.515 1.503 1.550 7,165,402 1.5181 0.00%
2006-06-26 0 3.175 3.150 3.175 3.100 3.175 2,766,000 8,703,500 3.1466 1.515 1.503 1.515 1.479 1.515 5,798,567 1.5010 1.60%
2006-06-23 0 3.125 3.125 3.150 3.100 3.200 1,478,000 4,643,150 3.1415 1.491 1.491 1.503 1.479 1.526 3,098,439 1.4985 -1.57%
2006-06-22 0 3.175 3.150 3.175 3.150 3.225 3,262,000 10,383,150 3.1831 1.515 1.503 1.515 1.503 1.538 6,838,367 1.5184 1.60%
2006-06-21 0 3.125 3.100 3.125 3.075 3.125 2,010,000 6,244,950 3.1069 1.491 1.479 1.491 1.467 1.491 4,213,709 1.4821 0.81%
2006-06-20 0 3.100 3.075 3.125 3.075 3.275 4,096,000 12,718,250 3.1050 1.479 1.467 1.491 1.467 1.562 8,586,742 1.4811 -5.34%
2006-06-19 0 3.275 3.250 3.275 3.250 3.375 3,768,000 12,392,250 3.2888 1.562 1.550 1.562 1.550 1.610 7,899,132 1.5688 -2.96%
2006-06-16 0 3.375 3.350 3.375 3.350 3.425 3,195,000 10,799,775 3.3802 1.610 1.598 1.610 1.598 1.634 6,697,911 1.6124 7.14%
2006-06-15 0 3.150 3.125 3.150 3.100 3.300 1,319,000 4,222,225 3.2011 1.503 1.491 1.503 1.479 1.574 2,765,115 1.5270 -1.56%
2006-06-14 0 3.200 3.200 3.225 3.200 3.300 2,764,000 8,960,850 3.2420 1.526 1.526 1.538 1.526 1.574 5,794,374 1.5465 -0.78%
2006-06-13 0 3.225 3.225 3.250 3.225 3.350 1,248,000 4,074,900 3.2651 1.538 1.538 1.550 1.538 1.598 2,616,273 1.5575 -4.44%
2006-06-12 0 3.375 3.350 3.375 3.325 3.375 358,000 1,198,950 3.3490 1.610 1.598 1.610 1.586 1.610 750,501 1.5975 0.75%
2006-06-09 0 3.350 3.350 3.375 3.275 3.400 2,252,000 7,517,150 3.3380 1.598 1.598 1.610 1.562 1.622 4,721,031 1.5923 -1.47%
2006-06-08 0 3.400 3.375 3.400 3.350 3.500 5,312,000 18,080,100 3.4036 1.622 1.610 1.622 1.598 1.670 11,135,931 1.6236 -4.90%
2006-06-07 0 3.575 3.550 3.575 3.550 3.650 1,235,700 4,447,305 3.5990 1.705 1.693 1.705 1.693 1.741 2,590,488 1.7168 -2.72%
2006-06-06 0 3.675 3.675 3.700 3.625 3.700 1,370,000 5,015,850 3.6612 1.753 1.753 1.765 1.729 1.765 2,872,030 1.7464 -2.65%
2006-06-05 0 3.775 3.775 3.800 3.675 3.800 4,628,000 17,349,350 3.7488 1.801 1.801 1.813 1.753 1.813 9,702,012 1.7882 3.42%
2006-06-02 0 3.650 3.625 3.675 3.500 3.650 5,510,000 19,623,550 3.5614 1.741 1.729 1.753 1.670 1.741 11,551,013 1.6989 2.82%
2006-06-01 0 3.550 3.525 3.550 3.525 3.700 1,742,000 6,275,400 3.6024 1.693 1.681 1.693 1.681 1.765 3,651,881 1.7184 -4.70%
2006-05-30 0 3.725 3.700 3.725 3.700 3.800 2,378,000 8,837,400 3.7163 1.777 1.765 1.777 1.765 1.813 4,985,174 1.7727 -1.97%
2006-05-29 0 3.800 3.775 3.800 3.750 3.825 3,664,000 13,847,900 3.7794 1.813 1.801 1.813 1.789 1.825 7,681,109 1.8029 0.66%
2006-05-26 0 3.775 3.750 3.775 3.625 3.850 8,528,000 31,604,050 3.7059 1.801 1.789 1.801 1.729 1.837 17,877,866 1.7678 2.72%
2006-05-25 0 3.675 3.625 3.750 3.600 3.875 4,452,000 16,332,100 3.6685 1.753 1.729 1.789 1.717 1.848 9,333,051 1.7499 -5.16%
2006-05-24 0 3.875 3.850 3.875 3.800 3.900 4,333,000 16,758,425 3.8676 1.848 1.837 1.848 1.813 1.860 9,083,583 1.8449 1.97%
2006-05-23 0 3.800 3.775 3.800 3.775 3.925 4,634,000 17,664,650 3.8120 1.813 1.801 1.813 1.801 1.872 9,714,591 1.8184 -2.56%
2006-05-22 0 3.900 3.900 3.975 3.900 4.200 3,400,000 13,755,300 4.0457 1.860 1.860 1.896 1.860 2.003 7,127,667 1.9298 -6.59%
2006-05-19 0 4.175 4.175 4.200 4.150 4.225 1,638,000 6,855,400 4.1852 1.992 1.992 2.003 1.980 2.015 3,433,858 1.9964 0.00%
2006-05-18 0 4.175 4.150 4.175 4.050 4.200 4,236,000 17,653,500 4.1675 1.992 1.980 1.992 1.932 2.003 8,880,234 1.9880 -3.47%
2006-05-17 0 4.325 4.325 4.350 4.275 4.375 1,552,000 6,725,650 4.3335 2.063 2.063 2.075 2.039 2.087 3,253,570 2.0672 1.76%
2006-05-16 0 4.250 4.250 4.275 4.175 4.325 3,988,000 16,877,250 4.2320 2.027 2.027 2.039 1.992 2.063 8,360,334 2.0187 -1.73%
2006-05-15 0 4.325 4.300 4.325 4.300 4.400 2,574,000 11,257,090 4.3734 2.063 2.051 2.063 2.051 2.099 5,396,063 2.0862 -3.89%
2006-05-12 0 4.500 4.475 4.500 4.400 4.500 2,388,000 10,689,350 4.4763 2.147 2.135 2.147 2.099 2.147 5,006,138 2.1352 -0.55%
2006-05-11 0 4.525 4.500 4.550 4.375 4.600 8,340,000 37,562,000 4.5038 2.158 2.147 2.170 2.087 2.194 17,483,748 2.1484 1.12%
2006-05-10 0 4.475 4.475 4.500 4.425 4.600 13,184,000 59,233,150 4.4928 2.135 2.135 2.147 2.111 2.194 27,638,577 2.1431 -2.19%
2006-05-09 0 4.575 4.575 4.600 4.575 4.675 4,844,000 22,409,400 4.6262 2.182 2.182 2.194 2.182 2.230 10,154,829 2.2068 -1.61%
2006-05-08 0 4.650 4.650 4.675 4.650 4.725 4,554,600 21,273,695 4.6708 2.218 2.218 2.230 2.218 2.254 9,548,139 2.2280 0.54%
2006-05-04 0 4.625 4.600 4.625 4.600 4.650 6,710,000 30,945,600 4.6119 2.206 2.194 2.206 2.194 2.218 14,066,660 2.1999 -1.60%
2006-05-03 0 4.700 4.675 4.700 4.575 4.750 9,495,000 44,488,975 4.6855 2.242 2.230 2.242 2.182 2.266 19,905,058 2.2351 2.17%
2006-05-02 0 4.600 4.575 4.600 4.525 4.625 7,264,400 33,177,150 4.5671 2.194 2.182 2.194 2.158 2.206 15,228,889 2.1786 2.22%
2006-04-28 0 4.500 4.475 4.500 4.400 4.575 8,164,000 36,827,000 4.5109 2.147 2.135 2.147 2.099 2.182 17,114,786 2.1518 -2.17%
2006-04-27 0 4.600 4.575 4.600 4.550 4.725 9,529,000 44,140,675 4.6322 2.194 2.182 2.194 2.170 2.254 19,976,335 2.2096 1.10%
2006-04-26 0 4.550 4.550 4.575 4.475 4.600 2,398,000 10,873,250 4.5343 2.170 2.170 2.182 2.135 2.194 5,027,102 2.1629 -1.09%
2006-04-25 0 4.600 4.575 4.600 4.475 4.600 4,945,000 22,568,000 4.5638 2.194 2.182 2.194 2.135 2.194 10,366,563 2.1770 -1.08%
2006-04-24 0 4.650 4.650 4.675 4.625 4.800 7,689,000 35,970,325 4.6782 2.218 2.218 2.230 2.206 2.290 16,119,009 2.2315 -4.12%
2006-04-21 0 4.850 4.825 4.850 4.575 4.925 12,890,764 61,345,276 4.7589 2.314 2.302 2.314 2.182 2.349 27,023,845 2.2700 3.74%
2006-04-20 0 4.675 4.675 4.700 4.550 4.725 13,954,000 64,929,500 4.6531 2.230 2.230 2.242 2.170 2.254 29,252,783 2.2196 -1.58%
2006-04-19 0 4.750 4.750 4.775 4.450 4.775 34,048,000 155,016,300 4.5529 2.266 2.266 2.278 2.123 2.278 71,377,295 2.1718 13.10%
2006-04-18 0 4.200 4.175 4.200 4.125 4.250 2,677,000 11,188,100 4.1793 2.003 1.992 2.003 1.968 2.027 5,611,989 1.9936 -0.59%
2006-04-13 0 4.225 4.225 4.250 4.150 4.250 2,772,000 11,675,150 4.2118 2.015 2.015 2.027 1.980 2.027 5,811,145 2.0091 2.42%
2006-04-12 0 4.125 4.100 4.125 4.100 4.200 9,166,000 37,842,550 4.1286 1.968 1.956 1.968 1.956 2.003 19,215,351 1.9694 -2.37%
2006-04-11 0 4.225 4.225 4.250 4.225 4.275 2,065,000 8,772,675 4.2483 2.015 2.015 2.027 2.015 2.039 4,329,009 2.0265 -1.17%
2006-04-10 0 4.275 4.275 4.300 4.250 4.325 2,696,000 11,556,600 4.2866 2.039 2.039 2.051 2.027 2.063 5,651,821 2.0448 -1.36%
2006-04-07 0 4.350 4.325 4.350 4.250 4.350 4,616,400 19,892,980 4.3092 2.067 2.055 2.067 2.020 2.067 9,713,422 2.0480 1.16%
2006-04-06 0 4.300 4.225 4.325 4.200 4.325 12,049,000 51,458,875 4.2708 2.044 2.008 2.055 1.996 2.055 25,352,444 2.0297 1.18%
2006-04-04 0 4.250 4.225 4.250 4.225 4.375 4,800,000 20,484,600 4.2676 2.020 2.008 2.020 2.008 2.079 10,099,737 2.0282 -1.73%
2006-04-03 0 4.325 4.325 4.350 4.275 4.350 1,784,400 7,678,070 4.3029 2.055 2.055 2.067 2.032 2.067 3,754,577 2.0450 -0.57%
2006-03-31 0 4.350 4.325 4.375 4.300 4.350 5,030,000 21,715,950 4.3173 2.067 2.055 2.079 2.044 2.067 10,583,683 2.0518 1.16%
2006-03-30 0 4.300 4.325 4.350 4.275 4.375 2,034,000 8,762,900 4.3082 2.044 2.055 2.067 2.032 2.079 4,279,764 2.0475 0.00%
2006-03-29 0 4.300 4.300 4.325 4.275 4.350 1,866,000 8,059,600 4.3192 2.044 2.044 2.055 2.032 2.067 3,926,273 2.0527 -3.37%
2006-03-28 0 4.450 4.425 4.475 4.375 4.500 3,450,000 15,372,000 4.4557 2.115 2.103 2.127 2.079 2.139 7,259,186 2.1176 0.00%
2006-03-27 0 4.450 4.400 4.475 4.250 4.475 2,282,000 10,003,600 4.3837 2.115 2.091 2.127 2.020 2.127 4,801,583 2.0834 4.09%
2006-03-24 0 4.275 4.250 4.275 4.200 4.275 2,542,000 10,797,550 4.2477 2.032 2.020 2.032 1.996 2.032 5,348,652 2.0187 0.00%
2006-03-23 0 4.275 4.275 4.300 4.225 4.300 4,774,000 20,368,800 4.2666 2.032 2.032 2.044 2.008 2.044 10,045,030 2.0277 0.00%
2006-03-22 0 4.275 4.275 4.300 4.250 4.350 2,434,000 10,451,700 4.2940 2.032 2.032 2.044 2.020 2.067 5,121,408 2.0408 -2.29%
2006-03-21 0 4.375 4.375 4.400 4.350 4.450 1,669,000 7,304,650 4.3767 2.079 2.079 2.091 2.067 2.115 3,511,763 2.0801 -1.13%
2006-03-20 0 4.425 4.400 4.425 4.375 4.450 3,458,000 15,267,650 4.4152 2.103 2.091 2.103 2.079 2.115 7,276,019 2.0984 1.72%
2006-03-17 0 4.350 4.325 4.350 4.325 4.400 2,768,000 12,021,750 4.3431 2.067 2.055 2.067 2.055 2.091 5,824,182 2.0641 0.00%
2006-03-16 0 4.350 4.350 4.400 4.275 4.500 6,846,000 29,790,600 4.3515 2.067 2.067 2.091 2.032 2.139 14,404,750 2.0681 -2.25%
2006-03-15 0 4.450 4.450 4.475 4.325 4.475 8,826,000 39,155,550 4.4364 2.115 2.115 2.127 2.055 2.127 18,570,891 2.1084 4.09%
2006-03-14 0 4.275 4.250 4.275 4.250 4.325 7,618,000 32,523,100 4.2692 2.032 2.020 2.032 2.020 2.055 16,029,124 2.0290 0.59%
2006-03-13 0 4.250 4.250 4.275 4.100 4.275 11,290,000 47,682,800 4.2235 2.020 2.020 2.032 1.949 2.032 23,755,423 2.0072 4.29%
2006-03-10 0 4.075 4.075 4.100 3.925 4.125 25,810,000 104,584,050 4.0521 1.937 1.937 1.949 1.865 1.960 54,307,128 1.9258 -6.32%
2006-03-09 0 4.350 4.350 4.375 4.275 4.450 8,774,000 38,069,400 4.3389 2.067 2.067 2.079 2.032 2.115 18,461,478 2.0621 -1.69%
2006-03-08 0 4.425 4.425 4.450 4.200 4.650 16,498,000 72,025,100 4.3657 2.103 2.103 2.115 1.996 2.210 34,713,638 2.0748 -5.85%
2006-03-07 0 4.700 4.675 4.700 4.650 4.975 5,726,000 27,574,300 4.8156 2.234 2.222 2.234 2.210 2.364 12,048,145 2.2887 -5.53%
2006-03-06 0 4.975 4.950 4.975 4.900 5.150 5,095,000 25,513,720 5.0076 2.364 2.353 2.364 2.329 2.448 10,720,450 2.3799 -1.49%
2006-03-03 0 5.050 5.000 5.050 4.975 5.150 4,456,000 22,364,050 5.0189 2.400 2.376 2.400 2.364 2.448 9,375,923 2.3853 -0.98%
2006-03-02 0 5.100 5.050 5.150 5.050 5.250 6,218,000 32,207,100 5.1797 2.424 2.400 2.448 2.400 2.495 13,083,368 2.4617 0.99%
2006-03-01 0 5.050 5.000 5.050 4.775 5.050 9,572,000 47,952,950 5.0097 2.400 2.376 2.400 2.269 2.400 20,140,559 2.3809 3.59%
2006-02-28 0 4.875 4.850 4.875 4.825 4.875 4,386,000 21,294,150 4.8550 2.317 2.305 2.317 2.293 2.317 9,228,635 2.3074 0.00%
2006-02-27 0 4.875 4.850 4.875 4.800 4.875 2,103,000 10,174,850 4.8383 2.317 2.305 2.317 2.281 2.317 4,424,947 2.2994 1.56%
2006-02-24 0 4.800 4.800 4.825 4.775 4.875 3,060,000 14,751,150 4.8206 2.281 2.281 2.293 2.269 2.317 6,438,582 2.2911 -1.03%
2006-02-23 0 4.850 4.825 4.850 4.700 4.900 3,876,000 18,626,350 4.8056 2.305 2.293 2.305 2.234 2.329 8,155,538 2.2839 2.65%
2006-02-22 0 4.725 4.700 4.725 4.725 4.825 2,130,000 10,139,450 4.7603 2.246 2.234 2.246 2.246 2.293 4,481,758 2.2624 -1.56%
2006-02-21 0 4.800 4.800 4.825 4.775 4.900 1,378,000 6,649,600 4.8255 2.281 2.281 2.293 2.269 2.329 2,899,466 2.2934 -1.03%
2006-02-20 0 4.850 4.850 4.875 4.750 4.900 7,156,000 34,591,200 4.8339 2.305 2.305 2.317 2.257 2.329 15,057,025 2.2973 0.00%
2006-02-17 0 4.850 4.850 4.875 4.700 4.900 14,130,000 68,164,600 4.8241 2.305 2.305 2.317 2.234 2.329 29,731,101 2.2927 4.86%
2006-02-16 0 4.625 4.625 4.650 4.325 4.700 13,817,000 62,994,625 4.5592 2.198 2.198 2.210 2.055 2.234 29,072,514 2.1668 6.94%
2006-02-15 0 4.325 4.300 4.325 4.275 4.400 1,852,000 7,997,150 4.3181 2.055 2.044 2.055 2.032 2.091 3,896,815 2.0522 -1.14%
2006-02-14 0 4.375 4.350 4.375 4.175 4.400 4,506,000 19,386,200 4.3023 2.079 2.067 2.079 1.984 2.091 9,481,128 2.0447 4.79%
2006-02-13 0 4.175 4.175 4.200 4.175 4.225 1,183,000 4,950,050 4.1843 1.984 1.984 1.996 1.984 2.008 2,489,164 1.9886 -0.60%
2006-02-10 0 4.200 4.200 4.225 4.175 4.225 2,490,000 10,462,106 4.2016 1.996 1.996 2.008 1.984 2.008 5,239,239 1.9969 -0.59%
2006-02-09 0 4.225 4.200 4.225 4.150 4.225 14,366,000 59,294,350 4.1274 2.008 1.996 2.008 1.972 2.008 30,227,671 1.9616 3.05%
2006-02-08 0 4.100 4.075 4.100 4.000 4.150 3,814,000 15,922,260 4.1747 1.949 1.937 1.949 1.901 1.972 8,025,083 1.9841 -0.61%
2006-02-07 0 4.125 4.100 4.125 4.100 4.275 5,368,000 22,462,700 4.1846 1.960 1.949 1.960 1.949 2.032 11,294,873 1.9888 -3.51%
2006-02-06 0 4.275 4.250 4.275 4.250 4.325 2,205,000 9,459,775 4.2901 2.032 2.020 2.032 2.020 2.055 4,639,567 2.0389 -0.58%
2006-02-03 0 4.300 4.300 4.325 4.225 4.400 5,572,000 23,988,850 4.3052 2.044 2.044 2.055 2.008 2.091 11,724,111 2.0461 0.58%
2006-02-02 0 4.275 4.250 4.275 4.250 4.300 1,868,000 7,991,950 4.2783 2.032 2.020 2.032 2.020 2.044 3,930,481 2.0333 0.00%
2006-02-01 0 4.275 4.275 4.300 4.200 4.300 2,186,000 9,329,100 4.2677 2.032 2.032 2.044 1.996 2.044 4,599,589 2.0282 -1.16%
2006-01-27 0 4.325 4.300 4.325 4.250 4.350 3,742,000 16,148,950 4.3156 2.055 2.044 2.055 2.020 2.067 7,873,587 2.0510 1.76%
2006-01-26 0 4.250 4.225 4.250 4.200 4.250 1,324,000 5,598,500 4.2285 2.020 2.008 2.020 1.996 2.020 2,785,844 2.0096 0.00%
2006-01-25 0 4.250 4.250 4.275 4.200 4.275 1,926,000 8,159,950 4.2367 2.020 2.020 2.032 1.996 2.032 4,052,519 2.0135 0.59%
2006-01-24 0 4.225 4.200 4.225 4.150 4.225 1,850,000 7,736,950 4.1821 2.008 1.996 2.008 1.972 2.008 3,892,607 1.9876 1.81%
2006-01-23 0 4.150 4.125 4.150 4.000 4.150 1,952,000 8,051,300 4.1246 1.972 1.960 1.972 1.901 1.972 4,107,226 1.9603 -0.60%
2006-01-20 0 4.175 4.150 4.175 4.150 4.300 5,396,000 22,620,350 4.1921 1.984 1.972 1.984 1.972 2.044 11,353,788 1.9923 -1.76%
2006-01-19 0 4.250 4.225 4.250 4.100 4.275 5,034,000 21,100,926 4.1917 2.020 2.008 2.020 1.949 2.032 10,592,099 1.9921 3.66%
2006-01-18 0 4.100 4.075 4.100 4.050 4.175 6,660,000 27,387,550 4.1122 1.949 1.937 1.949 1.925 1.984 14,013,385 1.9544 0.00%
2006-01-17 0 4.100 4.100 4.125 4.000 4.150 7,158,000 29,294,500 4.0926 1.949 1.949 1.960 1.901 1.972 15,061,233 1.9450 2.50%
2006-01-16 0 4.000 3.975 4.000 3.925 4.100 8,788,000 35,101,950 3.9943 1.901 1.889 1.901 1.865 1.949 18,490,935 1.8983 0.00%
2006-01-13 0 4.000 3.975 4.000 3.950 4.050 3,878,000 15,475,950 3.9907 1.901 1.889 1.901 1.877 1.925 8,159,746 1.8966 -1.23%
2006-01-12 0 4.050 4.025 4.050 4.025 4.175 4,258,000 17,434,750 4.0946 1.925 1.913 1.925 1.913 1.984 8,959,308 1.9460 -2.99%
2006-01-11 0 4.175 4.150 4.175 4.150 4.250 2,342,000 9,814,550 4.1907 1.984 1.972 1.984 1.972 2.020 4,927,830 1.9917 -1.76%
2006-01-10 0 4.250 4.250 4.275 4.225 4.350 1,618,000 6,902,000 4.2658 2.020 2.020 2.032 2.008 2.067 3,404,453 2.0273 -1.16%
2006-01-09 0 4.300 4.275 4.300 4.275 4.350 1,504,000 6,455,550 4.2923 2.044 2.032 2.044 2.032 2.067 3,164,584 2.0399 0.58%
2006-01-06 0 4.275 4.250 4.275 4.175 4.300 996,000 4,207,400 4.2243 2.032 2.020 2.032 1.984 2.044 2,095,695 2.0076 0.59%
2006-01-05 0 4.250 4.225 4.250 4.150 4.400 7,361,000 31,309,750 4.2535 2.020 2.008 2.020 1.972 2.091 15,488,368 2.0215 -2.30%
2006-01-04 0 4.350 4.350 4.375 4.150 4.375 8,444,000 36,179,050 4.2846 2.067 2.067 2.079 1.972 2.079 17,767,121 2.0363 8.75%
2006-01-03 0 4.000 4.000 4.025 4.000 4.025 883,000 3,539,425 4.0084 1.901 1.901 1.913 1.901 1.913 1,857,931 1.9050 0.00%
2005-12-30 0 4.000 4.000 4.050 4.000 4.025 3,420,000 13,712,080 4.0094 1.901 1.901 1.925 1.901 1.913 7,196,063 1.9055 0.00%
2005-12-29 0 4.000 4.000 4.025 4.000 4.125 3,968,000 16,021,150 4.0376 1.901 1.901 1.913 1.901 1.960 8,349,116 1.9189 0.00%
2005-12-28 0 4.000 4.000 4.025 3.975 4.050 3,192,000 12,804,880 4.0116 1.901 1.901 1.913 1.889 1.925 6,716,325 1.9065 -1.23%
2005-12-23 0 4.050 4.050 4.075 3.925 4.050 3,126,000 12,523,710 4.0063 1.925 1.925 1.937 1.865 1.925 6,577,454 1.9040 2.53%
2005-12-22 0 3.950 3.925 3.950 3.875 3.950 6,702,500 26,168,993 3.9044 1.877 1.865 1.877 1.842 1.877 14,102,810 1.8556 2.60%
2005-12-21 0 3.850 3.850 3.900 3.750 3.900 7,726,000 29,531,450 3.8223 1.830 1.830 1.854 1.782 1.854 16,256,368 1.8166 -1.28%
2005-12-20 0 3.900 3.875 3.900 3.750 3.925 4,530,000 17,521,400 3.8679 1.854 1.842 1.854 1.782 1.865 9,531,627 1.8382 1.30%
2005-12-19 0 3.850 3.850 3.875 3.650 3.875 7,625,000 28,470,960 3.7339 1.830 1.830 1.842 1.735 1.842 16,043,853 1.7746 5.48%
2005-12-16 0 3.650 3.650 3.675 3.575 3.650 3,612,000 13,063,800 3.6168 1.735 1.735 1.747 1.699 1.735 7,600,052 1.7189 0.00%
2005-12-15 0 3.650 3.625 3.650 3.475 3.650 6,882,000 24,841,050 3.6096 1.735 1.723 1.735 1.652 1.735 14,480,498 1.7155 5.80%
2005-12-14 0 3.450 3.425 3.450 3.425 3.450 1,316,000 4,516,000 3.4316 1.640 1.628 1.640 1.628 1.640 2,769,011 1.6309 0.73%
2005-12-13 0 3.425 3.425 3.450 3.375 3.450 1,324,000 4,529,650 3.4212 1.628 1.628 1.640 1.604 1.640 2,785,844 1.6260 0.74%
2005-12-12 0 3.400 3.400 3.425 3.400 3.450 868,000 2,960,850 3.4111 1.616 1.616 1.628 1.616 1.640 1,826,369 1.6212 0.00%
2005-12-09 0 3.400 3.400 3.425 3.325 3.500 1,868,000 6,369,800 3.4100 1.616 1.616 1.628 1.580 1.663 3,930,481 1.6206 -2.86%
2005-12-08 0 3.500 3.500 3.525 3.400 3.525 2,050,000 7,106,900 3.4668 1.663 1.663 1.675 1.616 1.675 4,313,429 1.6476 2.19%
2005-12-07 0 3.425 3.425 3.475 3.375 3.450 3,794,000 12,946,400 3.4123 1.628 1.628 1.652 1.604 1.640 7,983,000 1.6217 0.00%
2005-12-06 0 3.425 3.400 3.425 3.400 3.450 4,050,000 13,844,000 3.4183 1.628 1.616 1.628 1.616 1.640 8,521,653 1.6246 0.74%
2005-12-05 0 3.400 3.400 3.425 3.375 3.500 2,363,000 8,132,425 3.4416 1.616 1.616 1.628 1.604 1.663 4,972,016 1.6356 -0.73%
2005-12-02 0 3.425 3.425 3.450 3.400 3.600 7,143,000 24,987,100 3.4981 1.628 1.628 1.640 1.616 1.711 15,029,671 1.6625 -2.84%
2005-12-01 0 3.525 3.525 3.550 3.350 3.550 7,308,000 25,170,303 3.4442 1.675 1.675 1.687 1.592 1.687 15,376,850 1.6369 -1.40%
2005-11-30 0 3.575 3.550 3.575 3.550 3.675 2,962,000 10,594,700 3.5769 1.699 1.687 1.699 1.687 1.747 6,232,379 1.6999 -2.72%
2005-11-29 0 3.675 3.650 3.700 3.575 3.700 3,846,400 13,919,200 3.6188 1.747 1.735 1.758 1.699 1.758 8,093,256 1.7199 -0.68%
2005-11-28 0 3.700 3.675 3.700 3.675 3.750 1,676,000 6,216,000 3.7088 1.758 1.747 1.758 1.747 1.782 3,526,492 1.7627 -0.67%
2005-11-25 0 3.725 3.700 3.725 3.600 3.775 5,450,000 20,159,200 3.6989 1.770 1.758 1.770 1.711 1.794 11,467,410 1.7580 -0.67%
2005-11-24 0 3.750 3.725 3.750 3.700 3.825 9,045,200 33,943,480 3.7527 1.782 1.770 1.782 1.758 1.818 19,032,113 1.7835 2.74%
2005-11-23 0 3.650 3.625 3.675 3.375 3.700 18,934,100 66,760,093 3.5259 1.735 1.723 1.747 1.604 1.758 39,839,465 1.6757 12.31%
2005-11-22 0 3.250 3.250 3.275 3.225 3.300 3,704,000 12,037,150 3.2498 1.545 1.545 1.556 1.533 1.568 7,793,630 1.5445 -0.76%
2005-11-21 0 3.275 3.275 3.300 3.250 3.400 5,176,000 17,133,200 3.3101 1.556 1.556 1.568 1.545 1.616 10,890,883 1.5732 -2.96%
2005-11-18 0 3.375 3.350 3.375 3.225 3.400 20,544,000 68,070,750 3.3134 1.604 1.592 1.604 1.533 1.616 43,226,874 1.5747 6.30%
2005-11-17 0 3.175 3.175 3.200 2.975 3.175 9,133,000 28,306,550 3.0994 1.509 1.509 1.521 1.414 1.509 19,216,854 1.4730 4.96%
2005-11-16 0 3.025 3.025 3.050 3.000 3.125 3,034,000 9,274,200 3.0568 1.438 1.438 1.450 1.426 1.485 6,383,875 1.4528 -3.20%
2005-11-15 0 3.125 3.125 3.150 2.950 3.150 15,276,000 47,120,082 3.0846 1.485 1.485 1.497 1.402 1.497 32,142,413 1.4660 1.63%
2005-11-14 0 3.075 3.075 3.100 2.975 3.350 17,528,000 54,367,400 3.1017 1.461 1.461 1.473 1.414 1.592 36,880,873 1.4741 -10.22%
2005-11-11 0 3.425 3.400 3.425 3.375 3.600 7,256,000 25,083,900 3.4570 1.628 1.616 1.628 1.604 1.711 15,267,436 1.6430 -2.84%
2005-11-10 0 3.525 3.525 3.550 3.375 3.575 9,201,000 31,934,793 3.4708 1.675 1.675 1.687 1.604 1.699 19,359,933 1.6495 3.68%
2005-11-09 0 3.400 3.325 3.350 3.350 3.450 10,142,000 34,509,850 3.4027 1.616 1.580 1.592 1.592 1.640 21,339,903 1.6172 0.74%
2005-11-08 0 3.375 3.350 3.375 3.300 3.525 8,809,000 29,854,600 3.3891 1.604 1.592 1.604 1.568 1.675 18,535,122 1.6107 -4.26%
2005-11-07 0 3.525 3.500 3.525 3.500 3.675 3,159,236 11,216,757 3.5505 1.675 1.663 1.675 1.663 1.747 6,647,386 1.6874 -4.73%
2005-11-04 0 3.700 3.700 3.725 3.650 3.825 3,792,000 14,200,460 3.7448 1.758 1.758 1.770 1.735 1.818 7,978,792 1.7798 -3.27%
2005-11-03 0 3.825 3.825 3.850 3.800 3.950 9,130,000 35,216,100 3.8572 1.818 1.818 1.830 1.806 1.877 19,210,541 1.8332 -1.92%
2005-11-02 0 3.900 3.900 3.925 3.725 3.925 4,530,000 17,333,900 3.8265 1.854 1.854 1.865 1.770 1.865 9,531,627 1.8186 1.96%
2005-11-01 0 3.825 3.800 3.825 3.775 3.875 2,106,000 8,055,000 3.8248 1.818 1.806 1.818 1.794 1.842 4,431,260 1.8178 2.00%
2005-10-31 0 3.750 3.725 3.750 3.675 3.750 1,992,000 7,336,700 3.6831 1.782 1.770 1.782 1.747 1.782 4,191,391 1.7504 2.74%
2005-10-28 0 3.650 3.625 3.675 3.575 3.700 4,852,000 17,572,450 3.6217 1.735 1.723 1.747 1.699 1.758 10,209,151 1.7212 -2.01%
2005-10-27 0 3.725 3.700 3.725 3.700 3.850 2,248,000 8,413,500 3.7427 1.770 1.758 1.770 1.758 1.830 4,730,044 1.7787 -3.87%
2005-10-26 0 3.875 3.875 3.900 3.850 3.975 11,938,094 46,622,443 3.9054 1.842 1.842 1.854 1.830 1.889 25,119,085 1.8561 -0.64%
2005-10-25 0 3.900 3.875 3.900 3.800 3.900 20,562,000 78,958,650 3.8400 1.854 1.842 1.854 1.806 1.854 43,264,748 1.8250 4.70%
2005-10-24 0 3.725 3.700 3.725 3.575 3.725 14,629,000 54,039,900 3.6940 1.770 1.758 1.770 1.699 1.770 30,781,053 1.7556 2.05%
2005-10-21 0 3.650 3.650 3.675 3.550 3.800 18,130,000 66,589,720 3.6729 1.735 1.735 1.747 1.687 1.806 38,147,548 1.7456 -6.41%
2005-10-20 0 3.900 3.900 3.925 3.825 4.225 15,968,000 64,266,200 4.0247 1.854 1.854 1.865 1.818 2.008 33,598,458 1.9128 -5.45%
2005-10-19 0 4.125 4.125 4.150 4.100 4.300 9,349,000 39,114,125 4.1838 1.960 1.960 1.972 1.949 2.044 19,671,342 1.9884 -4.07%
2005-10-18 0 4.300 4.325 4.350 4.300 4.375 4,708,000 20,415,750 4.3364 2.044 2.055 2.067 2.044 2.079 9,906,159 2.0609 0.58%
2005-10-17 0 4.275 4.275 4.325 4.250 4.350 1,774,000 7,642,100 4.3078 2.032 2.032 2.055 2.020 2.067 3,732,694 2.0473 0.59%
2005-10-14 0 4.250 4.250 4.275 4.250 4.300 2,338,000 9,981,400 4.2692 2.020 2.020 2.032 2.020 2.044 4,919,414 2.0290 -1.16%
2005-10-13 0 4.300 4.275 4.300 4.275 4.325 5,598,000 24,136,500 4.3116 2.044 2.032 2.044 2.032 2.055 11,778,818 2.0491 -1.71%
2005-10-12 0 4.375 4.350 4.375 4.350 4.475 3,506,000 15,476,250 4.4142 2.079 2.067 2.079 2.067 2.127 7,377,016 2.0979 -1.69%
2005-10-10 0 4.450 4.450 4.475 4.450 4.475 1,188,000 5,292,950 4.4553 2.115 2.115 2.127 2.115 2.127 2,499,685 2.1174 0.56%
2005-10-07 0 4.425 4.425 4.450 4.400 4.450 3,894,000 17,282,859 4.4383 2.103 2.103 2.115 2.091 2.115 8,193,412 2.1094 -0.56%
2005-10-06 0 4.450 4.425 4.450 4.350 4.500 7,504,000 33,158,650 4.4188 2.115 2.103 2.115 2.067 2.139 15,789,256 2.1001 -2.73%
2005-10-05 0 4.575 4.550 4.600 4.550 4.650 4,729,000 21,775,200 4.6046 2.174 2.162 2.186 2.162 2.210 9,950,345 2.1884 -2.66%
2005-10-04 0 4.700 4.700 4.725 4.550 4.750 11,123,793 51,780,653 4.6549 2.234 2.234 2.246 2.162 2.257 23,405,705 2.2123 3.87%
2005-10-03 0 4.525 4.525 4.550 4.475 4.550 2,174,000 9,847,454 4.5296 2.151 2.151 2.162 2.127 2.162 4,574,339 2.1528 0.56%
2005-09-30 0 4.500 4.500 4.525 4.450 4.550 3,167,000 14,266,550 4.5048 2.139 2.139 2.151 2.115 2.162 6,663,722 2.1409 1.12%
2005-09-29 0 4.450 4.425 4.450 4.375 4.475 6,590,000 29,048,850 4.4080 2.115 2.103 2.115 2.079 2.127 13,866,097 2.0950 0.56%
2005-09-28 0 4.525 4.500 4.525 4.475 4.525 3,714,000 16,697,488 4.4958 2.103 2.091 2.103 2.080 2.103 7,991,274 2.0895 1.69%
2005-09-27 0 4.450 4.425 4.450 4.400 4.525 2,768,000 12,361,850 4.4660 2.068 2.057 2.068 2.045 2.103 5,955,802 2.0756 0.00%
2005-09-26 0 4.450 4.400 4.450 4.425 4.550 5,578,000 24,889,600 4.4621 2.068 2.045 2.068 2.057 2.115 12,001,973 2.0738 -1.66%
2005-09-23 0 4.525 4.500 4.525 4.500 4.575 1,771,000 8,019,925 4.5285 2.103 2.091 2.103 2.091 2.126 3,810,594 2.1046 -0.55%
2005-09-22 0 4.550 4.525 4.550 4.500 4.575 5,328,000 24,091,400 4.5217 2.115 2.103 2.115 2.091 2.126 11,464,057 2.1015 -0.55%
2005-09-21 0 4.575 4.550 4.575 4.550 4.650 5,066,000 23,252,800 4.5900 2.126 2.115 2.126 2.115 2.161 10,900,322 2.1332 -1.61%
2005-09-20 0 4.650 4.625 4.650 4.500 4.675 4,728,000 21,888,850 4.6296 2.161 2.150 2.161 2.091 2.173 10,173,060 2.1516 1.64%
2005-09-16 0 4.575 4.575 4.600 4.525 4.725 8,432,000 38,633,050 4.5817 2.126 2.126 2.138 2.103 2.196 18,142,818 2.1294 -3.17%
2005-09-15 0 4.725 4.700 4.725 4.700 4.825 3,874,000 18,360,400 4.7394 2.196 2.184 2.196 2.184 2.242 8,335,540 2.2027 -2.07%
2005-09-14 0 4.825 4.800 4.825 4.750 4.925 7,814,000 37,757,850 4.8321 2.242 2.231 2.242 2.208 2.289 16,813,090 2.2457 -0.52%
2005-09-13 0 4.850 4.825 4.850 4.825 4.950 1,758,000 8,609,050 4.8971 2.254 2.242 2.254 2.242 2.301 3,782,623 2.2759 -1.02%
2005-09-12 0 4.900 4.900 4.925 4.900 5.050 3,044,000 15,084,500 4.9555 2.277 2.277 2.289 2.277 2.347 6,549,660 2.3031 -1.51%
2005-09-09 0 4.975 4.975 5.000 4.750 5.050 10,368,000 50,538,950 4.8745 2.312 2.312 2.324 2.208 2.347 22,308,436 2.2655 1.53%
2005-09-08 0 4.900 4.900 4.925 4.875 4.925 4,798,000 23,536,750 4.9055 2.277 2.277 2.289 2.266 2.289 10,323,676 2.2799 1.03%
2005-09-07 0 4.850 4.850 4.875 4.825 4.875 3,324,000 16,145,150 4.8571 2.254 2.254 2.266 2.242 2.266 7,152,126 2.2574 1.04%
2005-09-06 0 4.800 4.800 4.825 4.725 4.975 7,049,000 34,069,525 4.8332 2.231 2.231 2.242 2.196 2.312 15,167,068 2.2463 -2.54%
2005-09-05 0 4.925 4.925 4.950 4.800 4.975 5,547,500 27,254,075 4.9129 2.289 2.289 2.301 2.231 2.312 11,936,347 2.2833 1.03%
2005-09-02 0 4.875 4.875 4.900 4.725 4.900 7,070,000 33,957,100 4.8030 2.266 2.266 2.277 2.196 2.277 15,212,253 2.2322 4.84%
2005-09-01 0 4.650 4.625 4.650 4.550 4.675 3,860,000 17,891,700 4.6352 2.161 2.150 2.161 2.115 2.173 8,305,417 2.1542 3.33%
2005-08-31 0 4.500 4.475 4.500 4.450 4.550 740,100 3,318,493 4.4838 2.091 2.080 2.091 2.068 2.115 1,592,445 2.0839 -1.10%
2005-08-30 0 4.550 4.525 4.550 4.450 4.575 1,964,000 8,876,500 4.5196 2.115 2.103 2.115 2.068 2.126 4,225,865 2.1005 0.00%
2005-08-29 0 4.550 4.525 4.550 4.350 4.550 2,872,000 12,804,200 4.4583 2.115 2.103 2.115 2.022 2.115 6,179,574 2.0720 2.82%
2005-08-26 0 4.425 4.400 4.450 4.325 4.450 1,509,900 6,619,390 4.3840 2.057 2.045 2.068 2.010 2.068 3,248,795 2.0375 3.51%
2005-08-25 0 4.275 4.250 4.275 4.250 4.425 5,798,000 25,058,950 4.3220 1.987 1.975 1.987 1.975 2.057 12,475,339 2.0087 -1.72%
2005-08-24 0 4.350 4.325 4.350 4.325 4.425 4,004,000 17,478,450 4.3652 2.022 2.010 2.022 2.010 2.057 8,615,256 2.0288 -2.79%
2005-08-23 0 4.475 4.475 4.500 4.475 4.550 4,192,000 18,874,350 4.5025 2.080 2.080 2.091 2.080 2.115 9,019,769 2.0926 0.00%
2005-08-22 0 4.475 4.475 4.500 4.450 4.525 2,714,000 12,167,550 4.4833 2.080 2.080 2.091 2.068 2.103 5,839,612 2.0836 -1.10%
2005-08-19 0 4.525 4.500 4.525 4.450 4.550 4,606,000 20,728,400 4.5003 2.103 2.091 2.103 2.068 2.115 9,910,557 2.0915 0.00%
2005-08-18 0 4.525 4.475 4.500 4.475 4.600 11,352,000 51,454,500 4.5326 2.103 2.080 2.091 2.080 2.138 24,425,672 2.1066 1.12%
2005-08-17 0 4.475 4.475 4.500 4.450 4.575 9,955,620 44,575,047 4.4774 2.080 2.080 2.091 2.068 2.126 21,421,134 2.0809 -2.19%
2005-08-16 0 4.575 4.575 4.600 4.550 4.600 3,672,000 16,811,900 4.5784 2.126 2.126 2.138 2.115 2.138 7,900,904 2.1278 -0.54%
2005-08-15 0 4.600 4.600 4.625 4.525 4.750 8,642,000 39,767,000 4.6016 2.138 2.138 2.150 2.103 2.208 18,594,667 2.1386 -3.16%
2005-08-12 0 4.750 4.750 4.775 4.750 4.800 2,004,000 9,575,200 4.7780 2.208 2.208 2.219 2.208 2.231 4,311,932 2.2206 -1.04%
2005-08-11 0 4.800 4.775 4.800 4.775 4.825 1,704,000 8,173,350 4.7966 2.231 2.219 2.231 2.219 2.242 3,666,433 2.2292 -0.52%
2005-08-10 0 4.825 4.800 4.825 4.750 4.825 3,169,000 15,159,475 4.7837 2.242 2.231 2.242 2.208 2.242 6,818,618 2.2232 1.58%
2005-08-09 0 4.750 4.725 4.750 4.725 4.875 1,938,000 9,237,100 4.7663 2.208 2.196 2.208 2.196 2.266 4,169,922 2.2152 -3.06%
2005-08-08 0 4.900 4.875 4.900 4.850 4.900 1,288,000 6,289,400 4.8831 2.277 2.266 2.277 2.254 2.277 2,771,341 2.2694 1.03%
2005-08-05 0 4.850 4.850 4.875 4.825 4.900 1,896,000 9,211,500 4.8584 2.254 2.254 2.266 2.242 2.277 4,079,552 2.2580 -2.51%
2005-08-04 0 4.975 4.950 4.975 4.800 5.000 4,394,000 21,523,700 4.8984 2.312 2.301 2.312 2.231 2.324 9,454,405 2.2766 3.65%
2005-08-03 0 4.800 4.800 4.825 4.700 4.850 8,141,367 38,930,925 4.7819 2.231 2.231 2.242 2.184 2.254 17,517,474 2.2224 1.59%
2005-08-02 0 4.725 4.725 4.750 4.725 4.825 4,275,000 20,426,840 4.7782 2.196 2.196 2.208 2.196 2.242 9,198,357 2.2207 -1.05%
2005-08-01 0 4.775 4.750 4.775 4.700 4.850 2,182,980 10,413,416 4.7703 2.219 2.208 2.219 2.184 2.254 4,697,036 2.2170 -1.55%
2005-07-29 0 4.850 4.850 4.875 4.800 4.900 2,246,000 10,857,750 4.8343 2.254 2.254 2.266 2.231 2.277 4,832,634 2.2468 -0.51%
2005-07-28 0 4.875 4.850 4.875 4.825 4.950 1,482,000 7,256,350 4.8963 2.266 2.254 2.266 2.242 2.301 3,188,764 2.2756 0.00%
2005-07-27 0 4.875 4.875 4.900 4.850 4.925 1,780,000 8,709,600 4.8930 2.266 2.266 2.277 2.254 2.289 3,829,959 2.2741 -1.02%
2005-07-26 0 4.925 4.925 4.950 4.875 5.000 4,190,000 20,684,500 4.9366 2.289 2.289 2.301 2.266 2.324 9,015,466 2.2943 -3.43%
2005-07-25 0 5.100 5.100 5.150 4.950 5.150 8,623,000 43,843,400 5.0845 2.370 2.370 2.393 2.301 2.393 18,553,785 2.3630 3.03%
2005-07-22 0 4.950 4.950 4.975 4.800 4.975 7,248,000 35,457,106 4.8920 2.301 2.301 2.312 2.231 2.312 15,595,249 2.2736 3.12%
2005-07-21 0 4.800 4.800 4.825 4.750 4.975 5,232,000 25,280,800 4.8320 2.231 2.231 2.242 2.208 2.312 11,257,498 2.2457 -3.52%
2005-07-20 0 4.975 4.975 5.000 4.925 5.000 13,004,000 64,570,050 4.9654 2.312 2.312 2.324 2.289 2.324 27,980,218 2.3077 2.05%
2005-07-19 0 4.875 4.850 4.875 4.625 5.000 16,842,000 81,842,300 4.8594 2.266 2.254 2.266 2.150 2.324 36,238,299 2.2584 4.84%
2005-07-18 0 4.650 4.650 4.675 4.475 4.675 5,358,000 24,600,800 4.5914 2.161 2.161 2.173 2.080 2.173 11,528,607 2.1339 3.91%
2005-07-15 0 4.475 4.475 4.500 4.450 4.600 3,455,000 15,577,660 4.5087 2.080 2.080 2.091 2.068 2.138 7,433,994 2.0955 -0.56%
2005-07-14 0 4.500 4.500 4.525 4.475 4.650 16,468,000 75,173,900 4.5648 2.091 2.091 2.103 2.080 2.161 35,433,577 2.1215 2.27%
2005-07-13 0 4.400 4.400 4.425 4.150 4.425 15,015,000 64,705,289 4.3094 2.045 2.045 2.057 1.929 2.057 32,307,211 2.0028 6.67%
2005-07-12 0 4.125 4.125 4.150 4.075 4.150 8,126,000 33,444,474 4.1157 1.917 1.917 1.929 1.894 1.929 17,484,409 1.9128 1.23%
2005-07-11 0 4.075 4.025 4.050 4.050 4.225 11,010,000 45,294,450 4.1139 1.894 1.871 1.882 1.882 1.964 23,689,803 1.9120 -1.81%
2005-07-08 0 4.150 4.125 4.150 4.125 4.225 5,618,000 23,375,300 4.1608 1.929 1.917 1.929 1.917 1.964 12,088,040 1.9338 -1.78%
2005-07-07 0 4.225 4.200 4.225 4.175 4.375 2,918,000 12,390,650 4.2463 1.964 1.952 1.964 1.940 2.033 6,278,551 1.9735 -3.43%
2005-07-06 0 4.375 4.375 4.400 4.275 4.375 6,154,000 26,504,200 4.3068 2.033 2.033 2.045 1.987 2.033 13,241,331 2.0016 2.34%
2005-07-05 0 4.275 4.275 4.300 4.275 4.350 5,160,000 22,187,900 4.3000 1.987 1.987 1.998 1.987 2.022 11,102,578 1.9984 -2.84%
2005-07-04 0 4.400 4.375 4.400 4.325 4.400 5,026,000 21,943,150 4.3659 2.045 2.033 2.045 2.010 2.045 10,814,255 2.0291 1.15%
2005-06-30 0 4.350 4.325 4.350 4.275 4.400 7,268,000 31,403,250 4.3208 2.022 2.010 2.022 1.987 2.045 15,638,283 2.0081 1.75%
2005-06-29 0 4.275 4.275 4.300 4.275 4.350 18,436,856 79,634,199 4.3193 1.987 1.987 1.998 1.987 2.022 39,669,890 2.0074 0.00%
2005-06-28 0 4.275 4.275 4.300 4.175 4.425 12,257,000 52,776,050 4.3058 1.987 1.987 1.998 1.940 2.057 26,372,926 2.0011 -1.72%
2005-06-27 0 4.350 4.325 4.350 4.350 4.450 7,921,000 34,863,100 4.4014 2.022 2.010 2.022 2.022 2.068 17,043,318 2.0456 -0.57%
2005-06-24 0 4.375 4.350 4.375 4.275 4.425 11,340,000 49,560,130 4.3704 2.033 2.022 2.033 1.987 2.057 24,399,852 2.0312 0.00%
2005-06-23 0 4.375 4.350 4.375 4.275 4.375 12,371,633 53,338,818 4.3114 2.033 2.022 2.033 1.987 2.033 26,619,578 2.0037 1.16%
2005-06-22 0 4.325 4.325 4.350 4.125 4.350 19,530,000 83,287,950 4.2646 2.010 2.010 2.022 1.917 2.022 42,021,967 1.9820 4.85%
2005-06-21 0 4.125 4.100 4.125 4.050 4.200 4,187,500 17,183,075 4.1034 1.917 1.906 1.917 1.882 1.952 9,010,086 1.9071 -2.37%
2005-06-20 0 4.225 4.200 4.225 4.200 4.300 2,939,000 12,462,075 4.2402 1.964 1.952 1.964 1.952 1.998 6,323,736 1.9707 0.00%
2005-06-17 0 4.225 4.225 4.250 4.225 4.250 1,786,500 7,560,225 4.2319 1.964 1.964 1.975 1.964 1.975 3,843,945 1.9668 -0.59%
2005-06-16 0 4.250 4.225 4.250 4.200 4.250 1,046,000 4,409,050 4.2152 1.975 1.964 1.975 1.952 1.975 2,250,639 1.9590 0.59%
2005-06-15 0 4.225 4.225 4.250 4.200 4.250 1,212,000 5,116,150 4.2212 1.964 1.964 1.975 1.952 1.975 2,607,815 1.9619 -0.59%
2005-06-14 0 4.250 4.225 4.250 4.150 4.250 3,072,000 12,990,800 4.2288 1.975 1.964 1.975 1.929 1.975 6,609,907 1.9654 2.41%
2005-06-13 0 4.150 4.125 4.150 4.100 4.150 1,570,000 6,491,150 4.1345 1.929 1.917 1.929 1.906 1.929 3,378,110 1.9215 0.61%
2005-06-10 0 4.125 4.100 4.125 4.075 4.300 10,528,000 43,490,550 4.1309 1.917 1.906 1.917 1.894 1.998 22,652,702 1.9199 -2.37%
2005-06-09 0 4.225 4.225 4.250 4.200 4.450 10,284,000 44,224,250 4.3003 1.964 1.964 1.975 1.952 2.068 22,127,696 1.9986 -4.52%
2005-06-08 0 4.425 4.425 4.450 4.425 4.500 3,969,500 17,675,538 4.4528 2.057 2.057 2.068 2.057 2.091 8,541,024 2.0695 0.00%
2005-06-07 0 4.425 4.425 4.450 4.400 4.525 5,910,000 26,243,650 4.4405 2.057 2.057 2.068 2.045 2.103 12,716,325 2.0638 -2.75%
2005-06-06 0 4.550 4.550 4.575 4.500 4.575 1,820,000 8,263,400 4.5403 2.115 2.115 2.126 2.091 2.126 3,916,026 2.1101 0.55%
2005-06-03 0 4.525 4.500 4.525 4.450 4.550 3,478,000 15,729,060 4.5224 2.103 2.091 2.103 2.068 2.115 7,483,482 2.1018 0.56%
2005-06-02 0 4.500 4.475 4.525 4.500 4.600 4,475,600 20,230,740 4.5202 2.091 2.080 2.103 2.091 2.138 9,629,980 2.1008 0.00%
2005-06-01 0 4.500 4.500 4.525 4.450 4.550 3,937,500 17,707,838 4.4972 2.091 2.091 2.103 2.068 2.115 8,472,171 2.0901 -2.17%
2005-05-31 0 4.600 4.575 4.600 4.525 4.625 5,500,000 25,180,300 4.5782 2.138 2.126 2.138 2.103 2.150 11,834,143 2.1278 -0.54%
2005-05-30 0 4.625 4.625 4.650 4.575 4.700 3,322,000 15,456,000 4.6526 2.150 2.150 2.161 2.126 2.184 7,147,823 2.1623 1.09%
2005-05-27 0 4.575 4.550 4.575 4.525 4.575 1,036,000 4,715,200 4.5514 2.126 2.115 2.126 2.103 2.126 2,229,122 2.1153 1.67%
2005-05-26 0 4.500 4.500 4.525 4.500 4.525 3,352,000 15,111,050 4.5081 2.091 2.091 2.103 2.091 2.103 7,212,372 2.0952 0.00%
2005-05-25 0 4.500 4.500 4.525 4.500 4.550 2,412,000 10,871,600 4.5073 2.091 2.091 2.103 2.091 2.115 5,189,810 2.0948 0.00%
2005-05-24 0 4.500 4.500 4.525 4.500 4.575 3,741,500 16,931,688 4.5254 2.091 2.091 2.103 2.091 2.126 8,050,445 2.1032 0.56%
2005-05-23 0 4.475 4.450 4.475 4.375 4.500 3,744,000 16,644,300 4.4456 2.080 2.068 2.080 2.033 2.091 8,055,824 2.0661 0.00%
2005-05-20 0 4.475 4.450 4.475 4.425 4.575 11,017,200 49,542,885 4.4969 2.080 2.068 2.080 2.057 2.126 23,705,295 2.0900 -0.56%
2005-05-19 0 4.500 4.475 4.500 4.375 4.625 33,252,700 148,743,630 4.4731 2.091 2.080 2.091 2.033 2.150 71,548,585 2.0789 -3.23%
2005-05-18 0 4.650 4.625 4.650 4.600 4.800 5,428,000 25,474,750 4.6932 2.161 2.150 2.161 2.138 2.231 11,679,224 2.1812 -1.06%
2005-05-17 0 4.700 4.675 4.700 4.675 5.000 9,058,500 43,250,750 4.7746 2.184 2.173 2.184 2.173 2.324 19,490,834 2.2190 -6.00%
2005-05-13 0 5.000 5.000 5.050 5.000 5.100 1,222,000 6,163,200 5.0435 2.324 2.324 2.347 2.324 2.370 2,629,331 2.3440 -1.96%
2005-05-12 0 5.100 5.100 5.150 5.100 5.150 552,000 2,832,100 5.1306 2.370 2.370 2.393 2.370 2.393 1,187,718 2.3845 0.00%
2005-05-11 0 5.100 5.100 5.150 5.000 5.150 4,713,600 24,043,590 5.1009 2.370 2.370 2.393 2.324 2.393 10,142,076 2.3707 -1.92%
2005-05-10 0 5.200 5.150 5.200 5.000 5.200 4,953,300 25,384,668 5.1248 2.417 2.393 2.417 2.324 2.417 10,657,830 2.3818 4.52%
2005-05-09 0 4.975 4.950 5.000 4.975 5.000 1,632,000 8,126,500 4.9795 2.312 2.301 2.324 2.312 2.324 3,511,513 2.3142 0.00%
2005-05-06 0 4.975 4.950 4.975 4.975 5.050 1,704,000 8,591,900 5.0422 2.312 2.301 2.312 2.312 2.347 3,666,433 2.3434 -1.49%
2005-05-05 0 5.050 5.000 5.050 4.975 5.200 11,629,000 59,326,950 5.1016 2.347 2.324 2.347 2.312 2.417 25,021,682 2.3710 2.02%
2005-05-04 0 4.950 4.925 4.950 4.850 4.975 2,000,000 9,891,650 4.9458 2.301 2.289 2.301 2.254 2.312 4,303,325 2.2986 1.54%
2005-05-03 0 4.875 4.850 4.900 4.825 4.950 2,244,760 10,970,712 4.8873 2.266 2.254 2.277 2.242 2.301 4,829,966 2.2714 -0.51%
2005-04-29 0 4.900 4.875 4.900 4.775 4.900 6,518,000 31,708,700 4.8648 2.277 2.266 2.277 2.219 2.277 14,024,536 2.2609 1.03%
2005-04-28 0 4.850 4.825 4.850 4.775 4.875 7,076,800 34,190,500 4.8314 2.254 2.242 2.254 2.219 2.266 15,226,885 2.2454 1.57%
2005-04-27 0 4.775 4.750 4.775 4.750 4.825 2,872,000 13,725,950 4.7792 2.219 2.208 2.219 2.208 2.242 6,179,574 2.2212 -0.52%
2005-04-26 0 4.800 4.775 4.800 4.750 4.900 9,120,000 44,101,350 4.8357 2.231 2.219 2.231 2.208 2.277 19,623,161 2.2474 1.05%
2005-04-25 0 4.750 4.750 4.775 4.650 4.775 3,042,000 14,409,550 4.7369 2.208 2.208 2.219 2.161 2.219 6,545,357 2.2015 2.70%
2005-04-22 0 4.625 4.600 4.625 4.525 4.700 4,247,300 19,601,433 4.6150 2.150 2.138 2.150 2.103 2.184 9,138,756 2.1449 0.00%
2005-04-21 0 4.625 4.600 4.625 4.475 4.650 5,822,000 26,483,200 4.5488 2.150 2.138 2.150 2.080 2.161 12,526,979 2.1141 -1.07%
2005-04-20 0 4.675 4.650 4.675 4.650 4.700 2,174,000 10,151,700 4.6696 2.173 2.161 2.173 2.161 2.184 4,677,714 2.1702 0.54%
2005-04-19 0 4.650 4.650 4.675 4.650 4.700 3,808,000 17,791,950 4.6723 2.161 2.161 2.173 2.161 2.184 8,193,531 2.1715 1.64%
2005-04-18 0 4.575 4.550 4.575 4.550 4.700 3,648,400 16,809,120 4.6073 2.126 2.115 2.126 2.115 2.184 7,850,125 2.1413 -3.68%
2005-04-15 0 4.750 4.725 4.750 4.700 4.775 1,826,000 8,651,950 4.7382 2.208 2.196 2.208 2.184 2.219 3,928,936 2.2021 -0.52%
2005-04-14 0 4.775 4.775 4.800 4.775 5.050 9,994,581 48,909,211 4.8936 2.219 2.219 2.231 2.219 2.347 21,504,964 2.2743 -1.55%
2005-04-13 0 4.850 4.825 4.850 4.625 4.850 5,194,000 24,587,400 4.7338 2.254 2.242 2.254 2.150 2.254 11,175,735 2.2001 4.86%
2005-04-12 0 4.625 4.600 4.625 4.600 4.650 1,933,500 8,938,425 4.6229 2.150 2.138 2.150 2.138 2.161 4,160,239 2.1485 -0.54%
2005-04-11 0 4.650 4.650 4.675 4.575 4.675 1,828,000 8,446,000 4.6204 2.161 2.161 2.173 2.126 2.173 3,933,239 2.1473 1.64%
2005-04-08 0 4.575 4.575 4.625 4.550 4.675 5,814,800 26,902,670 4.6266 2.126 2.126 2.150 2.115 2.173 12,511,487 2.1502 1.67%
2005-04-07 0 4.500 4.475 4.500 4.475 4.625 3,774,000 17,123,100 4.5371 2.091 2.080 2.091 2.080 2.150 8,120,374 2.1087 -1.14%
2005-04-06 0 4.675 4.650 4.675 4.625 4.750 3,561,500 16,691,208 4.6866 2.116 2.104 2.116 2.093 2.150 7,870,212 2.1208 -1.58%
2005-04-04 0 4.750 4.725 4.750 4.675 4.750 3,402,000 16,009,150 4.7058 2.150 2.138 2.150 2.116 2.150 7,517,749 2.1295 0.53%
2005-04-01 0 4.725 4.725 4.750 4.700 4.800 1,000,000 4,731,300 4.7313 2.138 2.138 2.150 2.127 2.172 2,209,803 2.1411 -2.07%
2005-03-31 0 4.825 4.800 4.850 4.650 4.850 5,020,820 23,702,686 4.7209 2.183 2.172 2.195 2.104 2.195 11,095,022 2.1363 1.58%
2005-03-30 0 4.750 4.750 4.775 4.675 4.775 4,026,300 19,038,377 4.7285 2.150 2.150 2.161 2.116 2.161 8,897,329 2.1398 0.53%
2005-03-29 0 4.725 4.725 4.750 4.675 4.825 2,978,000 14,056,550 4.7201 2.138 2.138 2.150 2.116 2.183 6,580,792 2.1360 -1.05%
2005-03-24 0 4.775 4.750 4.775 4.600 4.825 9,608,900 45,780,035 4.7643 2.161 2.150 2.161 2.082 2.183 21,233,773 2.1560 4.37%
2005-03-23 0 4.575 4.550 4.575 4.550 4.800 22,310,000 103,932,490 4.6586 2.070 2.059 2.070 2.059 2.172 49,300,698 2.1081 -13.68%
2005-03-22 1 - - - - - 0 0 - 2.398 - - - - 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 2.398 2.398 2.421 2.376 2.444 7,963,687 2.4079 -2.75%
2005-03-18 0 5.450 5.450 5.500 5.400 5.600 2,640,000 14,498,300 5.4918 2.466 2.466 2.489 2.444 2.534 5,833,879 2.4852 -1.80%
2005-03-17 0 5.550 5.500 5.550 5.200 5.750 11,955,000 66,363,650 5.5511 2.512 2.489 2.512 2.353 2.602 26,418,191 2.5120 5.71%
2005-03-16 0 5.250 5.200 5.250 5.000 5.350 4,609,000 24,149,850 5.2397 2.376 2.353 2.376 2.263 2.421 10,184,981 2.3711 2.94%
2005-03-15 0 5.100 5.100 5.150 4.975 5.150 2,508,200 12,652,580 5.0445 2.308 2.308 2.331 2.251 2.331 5,542,627 2.2828 -0.97%
2005-03-14 0 5.150 5.100 5.150 4.925 5.150 2,090,000 10,490,850 5.0195 2.331 2.308 2.331 2.229 2.331 4,618,488 2.2715 3.52%
2005-03-11 0 4.975 4.975 5.000 4.825 5.200 9,265,500 46,416,438 5.0096 2.251 2.251 2.263 2.183 2.353 20,474,927 2.2670 -1.49%
2005-03-10 0 5.050 5.050 5.100 5.000 5.350 20,993,000 109,704,350 5.2258 2.285 2.285 2.308 2.263 2.421 46,390,388 2.3648 -1.94%
2005-03-09 0 5.150 5.150 5.200 4.600 5.300 22,871,000 112,254,625 4.9082 2.331 2.331 2.353 2.082 2.398 50,540,397 2.2211 12.57%
2005-03-08 0 4.575 4.575 4.600 4.350 4.600 12,650,000 55,568,602 4.3928 2.070 2.070 2.082 1.969 2.082 27,954,004 1.9879 5.17%
2005-03-07 0 4.350 4.325 4.350 4.300 4.425 1,284,000 5,591,850 4.3550 1.969 1.957 1.969 1.946 2.002 2,837,387 1.9708 0.00%
2005-03-04 0 4.350 4.325 4.350 4.300 4.375 4,198,000 18,230,436 4.3426 1.969 1.957 1.969 1.946 1.980 9,276,752 1.9652 -1.14%
2005-03-03 0 4.400 4.350 4.400 4.275 4.400 1,556,200 6,747,200 4.3357 1.991 1.969 1.991 1.935 1.991 3,438,895 1.9620 2.33%
2005-03-02 0 4.300 4.250 4.300 4.200 4.475 3,856,000 16,572,830 4.2979 1.946 1.923 1.946 1.901 2.025 8,520,999 1.9449 -2.82%
2005-03-01 0 4.425 4.400 4.450 4.425 4.475 1,540,280 6,832,411 4.4358 2.002 1.991 2.014 2.002 2.025 3,403,715 2.0073 -0.56%
2005-02-28 0 4.450 4.450 4.475 4.450 4.550 2,457,300 11,050,605 4.4971 2.014 2.014 2.025 2.014 2.059 5,430,148 2.0350 -0.56%
2005-02-25 0 4.475 4.450 4.475 4.450 4.525 2,822,000 12,647,550 4.4818 2.025 2.014 2.025 2.014 2.048 6,236,063 2.0281 0.56%
2005-02-24 0 4.450 4.425 4.450 4.400 4.475 2,593,300 11,548,355 4.4532 2.014 2.002 2.014 1.991 2.025 5,730,681 2.0152 0.56%
2005-02-23 0 4.425 4.400 4.425 4.250 4.450 2,552,000 11,206,950 4.3914 2.002 1.991 2.002 1.923 2.014 5,639,416 1.9873 0.57%
2005-02-22 0 4.400 4.400 4.425 4.400 4.475 1,902,898 8,436,067 4.4333 1.991 1.991 2.002 1.991 2.025 4,205,029 2.0062 -1.68%
2005-02-21 0 4.475 4.450 4.475 4.425 4.475 1,832,000 8,164,750 4.4567 2.025 2.014 2.025 2.002 2.025 4,048,359 2.0168 1.70%
2005-02-18 0 4.400 4.400 4.425 4.300 4.425 1,880,000 8,188,650 4.3557 1.991 1.991 2.002 1.946 2.002 4,154,429 1.9711 1.15%
2005-02-17 0 4.350 4.350 4.375 4.350 4.425 1,222,000 5,354,150 4.3815 1.969 1.969 1.980 1.969 2.002 2,700,379 1.9827 -1.14%
2005-02-16 0 4.400 4.400 4.425 4.400 4.500 3,413,056 15,173,649 4.4458 1.991 1.991 2.002 1.991 2.036 7,542,180 2.0118 -2.22%
2005-02-15 0 4.500 4.475 4.500 4.425 4.500 6,316,500 28,246,287 4.4718 2.036 2.025 2.036 2.002 2.036 13,958,219 2.0236 0.56%
2005-02-14 0 4.475 4.475 4.500 4.300 4.500 9,918,400 43,863,265 4.4224 2.025 2.025 2.036 1.946 2.036 21,917,707 2.0013 4.68%
2005-02-08 0 4.275 4.250 4.300 4.150 4.300 5,408,000 22,852,232 4.2256 1.935 1.923 1.946 1.878 1.946 11,950,613 1.9122 2.40%
2005-02-07 0 4.175 4.150 4.200 4.025 4.200 5,238,000 21,662,475 4.1356 1.889 1.878 1.901 1.821 1.901 11,574,947 1.8715 3.73%
2005-02-04 0 4.025 4.000 4.025 3.950 4.075 3,652,500 14,700,900 4.0249 1.821 1.810 1.821 1.787 1.844 8,071,304 1.8214 1.26%
2005-02-03 0 3.975 3.975 4.000 3.850 4.000 7,183,500 28,326,238 3.9432 1.799 1.799 1.810 1.742 1.810 15,874,118 1.7844 3.25%
2005-02-02 0 3.850 3.825 3.850 3.775 3.850 3,901,400 14,901,503 3.8195 1.742 1.731 1.742 1.708 1.742 8,621,324 1.7284 1.32%
2005-02-01 0 3.800 3.775 3.800 3.800 3.925 12,180,000 46,899,600 3.8505 1.720 1.708 1.720 1.720 1.776 26,915,397 1.7425 0.00%
2005-01-31 0 3.800 3.800 3.825 3.750 3.850 8,844,000 33,799,700 3.8218 1.720 1.720 1.731 1.697 1.742 19,543,495 1.7295 -1.30%
2005-01-28 0 3.850 3.825 3.850 3.775 3.950 20,153,300 77,266,360 3.8339 1.742 1.731 1.742 1.708 1.787 44,534,817 1.7350 -1.91%
2005-01-27 0 3.925 3.925 3.950 3.750 4.125 26,454,000 104,851,500 3.9635 1.776 1.776 1.787 1.697 1.867 58,458,120 1.7936 -0.63%
2005-01-26 1 - - - - - 0 0 - 1.787 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 1.787 - - - - 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 1.787 1.776 1.787 1.776 1.833 6,642,349 1.8001 -2.47%
2005-01-21 0 4.050 4.025 4.050 4.025 4.075 3,135,000 12,695,500 4.0496 1.833 1.821 1.833 1.821 1.844 6,927,731 1.8326 0.00%
2005-01-20 0 4.050 4.050 4.075 4.050 4.225 10,785,300 44,250,485 4.1029 1.833 1.833 1.844 1.833 1.912 23,833,385 1.8567 -4.14%
2005-01-19 0 4.225 4.200 4.225 4.200 4.325 4,260,000 18,079,900 4.2441 1.912 1.901 1.912 1.901 1.957 9,413,759 1.9206 0.00%
2005-01-18 0 4.225 4.225 4.250 4.175 4.250 2,055,300 8,659,498 4.2133 1.912 1.912 1.923 1.889 1.923 4,541,807 1.9066 0.60%
2005-01-17 0 4.200 4.175 4.200 4.125 4.275 7,283,500 30,659,975 4.2095 1.901 1.889 1.901 1.867 1.935 16,095,098 1.9049 1.82%
2005-01-14 0 4.125 4.125 4.150 4.100 4.200 5,462,000 22,625,150 4.1423 1.867 1.867 1.878 1.855 1.901 12,069,942 1.8745 0.00%
2005-01-13 0 4.125 4.125 4.150 4.125 4.250 2,668,500 11,176,013 4.1881 1.867 1.867 1.878 1.867 1.923 5,896,858 1.8952 -1.20%
2005-01-12 0 4.175 4.175 4.200 4.100 4.250 2,140,000 8,913,900 4.1654 1.889 1.889 1.901 1.855 1.923 4,728,978 1.8850 -0.60%
2005-01-11 0 4.200 4.200 4.225 4.200 4.325 5,014,000 21,196,356 4.2274 1.901 1.901 1.912 1.901 1.957 11,079,951 1.9130 -1.18%
2005-01-10 0 4.250 4.225 4.250 4.100 4.300 7,418,000 31,219,350 4.2086 1.923 1.912 1.923 1.855 1.946 16,392,316 1.9045 -1.16%
2005-01-07 0 4.300 4.275 4.300 3.950 4.400 9,675,800 40,392,015 4.1745 1.946 1.935 1.946 1.787 1.991 21,381,609 1.8891 -1.71%
2005-01-06 0 4.375 4.350 4.400 4.350 4.450 4,069,000 17,882,750 4.3949 1.980 1.969 1.991 1.969 2.014 8,991,687 1.9888 0.00%
2005-01-05 0 4.375 4.375 4.400 4.375 4.500 8,086,000 35,566,650 4.3985 1.980 1.980 1.991 1.980 2.036 17,868,465 1.9905 -4.37%
2005-01-04 0 4.575 4.550 4.575 4.425 4.575 4,725,000 21,234,625 4.4941 2.070 2.059 2.070 2.002 2.070 10,441,318 2.0337 1.67%
2005-01-03 0 4.500 4.475 4.500 4.400 4.550 3,950,000 17,740,250 4.4912 2.036 2.025 2.036 1.991 2.059 8,728,721 2.0324 2.27%
2004-12-31 0 4.400 4.400 4.450 4.350 4.500 4,114,000 18,213,950 4.4273 1.991 1.991 2.014 1.969 2.036 9,091,128 2.0035 1.15%
2004-12-30 0 4.350 4.350 4.375 4.350 4.550 3,386,000 15,009,500 4.4328 1.969 1.969 1.980 1.969 2.059 7,482,392 2.0060 -3.87%
2004-12-29 0 4.525 4.525 4.550 4.525 4.600 3,306,000 15,070,050 4.5584 2.048 2.048 2.059 2.048 2.082 7,305,608 2.0628 0.00%
2004-12-28 0 4.525 4.525 4.550 4.500 4.550 3,175,100 14,355,340 4.5212 2.048 2.048 2.059 2.036 2.059 7,016,345 2.0460 0.00%
2004-12-24 0 4.525 4.500 4.550 4.500 4.600 3,972,000 17,975,150 4.5255 2.048 2.036 2.059 2.036 2.082 8,777,336 2.0479 -0.55%
2004-12-23 0 4.550 4.525 4.550 4.400 4.575 9,767,800 44,114,215 4.5163 2.059 2.048 2.059 1.991 2.070 21,584,911 2.0438 4.60%
2004-12-22 0 4.350 4.325 4.350 4.200 4.400 8,434,500 36,575,725 4.3364 1.969 1.957 1.969 1.901 1.991 18,638,581 1.9624 4.82%
2004-12-21 0 4.150 4.150 4.175 4.150 4.275 2,362,000 9,932,250 4.2050 1.878 1.878 1.889 1.878 1.935 5,219,554 1.9029 -1.78%
2004-12-20 0 4.225 4.225 4.300 4.025 4.325 5,473,000 23,078,175 4.2167 1.912 1.912 1.946 1.821 1.957 12,094,250 1.9082 3.05%
2004-12-17 0 4.100 4.125 4.150 4.025 4.150 4,439,800 18,103,565 4.0776 1.855 1.867 1.878 1.821 1.878 9,811,082 1.8452 1.23%
2004-12-16 0 4.050 4.025 4.050 4.000 4.200 5,434,000 22,106,900 4.0683 1.833 1.821 1.833 1.810 1.901 12,008,068 1.8410 -2.41%
2004-12-15 0 4.150 4.100 4.175 4.050 4.250 9,654,000 40,510,350 4.1962 1.878 1.855 1.889 1.833 1.923 21,333,435 1.8989 2.47%
2004-12-14 0 4.050 4.050 4.075 3.925 4.075 12,978,470 52,290,514 4.0290 1.833 1.833 1.844 1.776 1.844 28,679,858 1.8232 5.19%
2004-12-13 0 3.850 3.800 3.825 3.725 4.100 19,714,130 75,953,131 3.8527 1.742 1.720 1.731 1.686 1.855 43,564,338 1.7435 -6.67%
2004-12-10 0 4.125 4.100 4.125 4.050 4.325 6,434,000 26,912,600 4.1829 1.867 1.855 1.867 1.833 1.957 14,217,871 1.8929 -4.62%
2004-12-09 0 4.325 4.325 4.350 4.325 4.450 3,816,000 16,643,350 4.3615 1.957 1.957 1.969 1.957 2.014 8,432,607 1.9737 -2.81%
2004-12-08 0 4.450 4.425 4.450 4.425 4.550 8,792,000 39,411,150 4.4826 2.014 2.002 2.014 2.002 2.059 19,428,585 2.0285 0.00%
2004-12-07 0 4.450 4.450 4.475 4.300 4.525 4,621,000 20,517,525 4.4401 2.014 2.014 2.025 1.946 2.048 10,211,498 2.0093 2.89%
2004-12-06 0 4.325 4.300 4.325 4.250 4.425 5,998,500 25,743,993 4.2917 1.957 1.946 1.957 1.923 2.002 13,255,501 1.9421 -2.26%
2004-12-03 0 4.425 4.400 4.450 4.350 4.575 3,203,800 14,305,170 4.4651 2.002 1.991 2.014 1.969 2.070 7,079,766 2.0206 -1.67%
2004-12-02 0 4.500 4.475 4.500 4.450 4.575 1,969,000 8,896,650 4.5184 2.036 2.025 2.036 2.014 2.070 4,351,102 2.0447 0.00%
2004-12-01 0 4.500 4.500 4.525 4.425 4.650 4,344,000 19,673,600 4.5289 2.036 2.036 2.048 2.002 2.104 9,599,383 2.0495 -1.10%
2004-11-30 0 4.550 4.525 4.575 4.425 4.575 2,773,299 12,531,743 4.5187 2.059 2.048 2.070 2.002 2.070 6,128,444 2.0448 1.11%
2004-11-29 0 4.500 4.475 4.500 4.400 4.600 5,946,000 26,623,250 4.4775 2.036 2.025 2.036 1.991 2.082 13,139,487 2.0262 -0.55%
2004-11-26 0 4.525 4.525 4.550 4.525 4.650 1,940,000 8,860,550 4.5673 2.048 2.048 2.059 2.048 2.104 4,287,017 2.0668 -1.63%
2004-11-25 0 4.600 4.575 4.600 4.525 4.675 4,306,000 19,777,350 4.5930 2.082 2.070 2.082 2.048 2.116 9,515,410 2.0785 2.22%
2004-11-24 0 4.500 4.500 4.525 4.425 4.700 12,156,000 55,652,200 4.5782 2.036 2.036 2.048 2.002 2.127 26,862,362 2.0718 -3.74%
2004-11-23 0 4.675 4.675 4.700 4.550 4.750 10,469,000 48,870,050 4.6681 2.116 2.116 2.127 2.059 2.150 23,134,424 2.1124 3.31%
2004-11-22 0 4.525 4.500 4.525 4.100 4.525 9,241,000 40,805,375 4.4157 2.048 2.036 2.048 1.855 2.048 20,420,787 1.9982 5.85%
2004-11-19 0 4.275 4.250 4.275 4.200 4.325 5,740,000 24,433,450 4.2567 1.935 1.923 1.935 1.901 1.957 12,684,267 1.9263 -1.16%
2004-11-18 0 4.325 4.300 4.325 4.225 4.325 11,448,000 49,104,450 4.2893 1.957 1.946 1.957 1.912 1.957 25,297,821 1.9411 2.98%
2004-11-17 0 4.200 4.225 4.250 4.150 4.225 9,699,000 40,728,750 4.1993 1.901 1.912 1.923 1.878 1.912 21,432,876 1.9003 1.20%
2004-11-16 0 4.150 4.125 4.175 4.050 4.275 13,513,700 55,886,633 4.1356 1.878 1.867 1.889 1.833 1.935 29,862,611 1.8715 -0.60%
2004-11-15 0 4.175 4.150 4.175 4.150 4.400 11,871,000 50,161,250 4.2255 1.889 1.878 1.889 1.878 1.991 26,232,568 1.9122 -3.47%
2004-11-12 0 4.325 4.300 4.325 4.125 4.375 15,819,500 67,510,913 4.2676 1.957 1.946 1.957 1.867 1.980 34,957,974 1.9312 8.81%
2004-11-11 0 3.975 3.975 4.000 3.950 4.150 11,744,000 47,452,950 4.0406 1.799 1.799 1.810 1.787 1.878 25,951,923 1.8285 -3.05%
2004-11-10 0 4.100 4.100 4.125 3.900 4.175 12,513,500 50,940,463 4.0708 1.855 1.855 1.867 1.765 1.889 27,652,366 1.8422 7.19%
2004-11-09 0 3.825 3.825 3.875 3.825 4.150 14,650,000 58,871,725 4.0185 1.731 1.731 1.754 1.731 1.878 32,373,609 1.8185 -3.77%
2004-11-08 0 3.975 3.950 4.000 3.750 4.075 14,895,000 58,746,525 3.9440 1.799 1.787 1.810 1.697 1.844 32,915,011 1.7848 6.00%
2004-11-05 0 3.750 3.750 3.775 3.675 3.800 7,038,000 26,366,750 3.7463 1.697 1.697 1.708 1.663 1.720 15,552,591 1.6953 1.35%
2004-11-04 0 3.700 3.675 3.700 3.600 3.850 7,485,000 27,602,025 3.6876 1.674 1.663 1.674 1.629 1.742 16,540,373 1.6688 -1.33%
2004-11-03 0 3.750 3.725 3.750 3.550 3.775 9,688,000 35,518,875 3.6663 1.697 1.686 1.697 1.606 1.708 21,408,568 1.6591 6.38%
2004-11-02 0 3.525 3.525 3.550 3.500 3.575 8,743,000 30,981,750 3.5436 1.595 1.595 1.606 1.584 1.618 19,320,305 1.6036 2.17%
2004-11-01 0 3.450 3.450 3.475 3.400 3.475 6,775,000 23,286,675 3.4371 1.561 1.561 1.573 1.539 1.573 14,971,413 1.5554 0.00%
2004-10-29 0 3.450 3.450 3.475 3.350 3.475 5,488,000 18,765,400 3.4194 1.561 1.561 1.573 1.516 1.573 12,127,397 1.5474 0.00%
2004-10-28 0 3.450 3.450 3.475 3.300 3.475 13,048,000 44,666,750 3.4233 1.561 1.561 1.573 1.493 1.573 28,833,506 1.5491 6.15%
2004-10-27 0 3.250 3.225 3.250 3.175 3.275 12,131,200 38,959,227 3.2115 1.471 1.459 1.471 1.437 1.482 26,807,558 1.4533 4.00%
2004-10-26 0 3.125 3.125 3.150 3.100 3.175 4,263,333 13,327,032 3.1260 1.414 1.414 1.425 1.403 1.437 9,421,125 1.4146 0.00%
2004-10-25 0 3.125 3.100 3.125 2.975 3.200 10,668,000 33,037,464 3.0969 1.414 1.403 1.414 1.346 1.448 23,574,175 1.4014 1.63%
2004-10-21 0 3.075 3.075 3.100 3.000 3.250 12,450,000 38,554,600 3.0968 1.392 1.392 1.403 1.358 1.471 27,512,044 1.4014 -5.38%
2004-10-20 0 3.250 3.225 3.250 3.200 3.400 6,377,000 20,981,825 3.2902 1.471 1.459 1.471 1.448 1.539 14,091,912 1.4889 -4.41%
2004-10-19 0 3.400 3.375 3.400 3.350 3.475 7,901,000 27,070,875 3.4263 1.539 1.527 1.539 1.516 1.573 17,459,651 1.5505 0.74%
2004-10-18 0 3.375 3.350 3.375 3.350 3.475 6,258,000 21,207,348 3.3888 1.527 1.516 1.527 1.516 1.573 13,828,945 1.5335 0.00%
2004-10-15 0 3.375 3.375 3.400 3.300 3.450 9,758,800 33,040,650 3.3857 1.527 1.527 1.539 1.493 1.561 21,565,023 1.5321 -2.88%
2004-10-14 0 3.475 3.450 3.475 3.300 3.575 29,133,000 101,280,100 3.4765 1.573 1.561 1.573 1.493 1.618 64,378,182 1.5732 2.21%
2004-10-13 0 3.400 3.400 3.425 3.350 3.525 29,731,000 102,604,150 3.4511 1.539 1.539 1.550 1.516 1.595 65,699,644 1.5617 2.26%
2004-10-12 0 3.325 3.325 3.350 3.075 3.350 23,102,000 74,925,700 3.2433 1.505 1.505 1.516 1.392 1.516 51,050,862 1.4677 5.56%
2004-10-11 0 3.150 3.150 3.175 3.050 3.175 7,785,000 24,223,600 3.1116 1.425 1.425 1.437 1.380 1.437 17,203,314 1.4081 0.80%
2004-10-08 0 3.125 3.100 3.125 3.025 3.200 13,274,000 41,532,350 3.1288 1.414 1.403 1.414 1.369 1.448 29,332,921 1.4159 -1.57%
2004-10-07 0 3.175 3.175 3.200 3.150 3.200 6,604,000 20,995,500 3.1792 1.437 1.437 1.448 1.425 1.448 14,593,537 1.4387 0.79%
2004-10-06 0 3.150 3.125 3.150 3.100 3.200 9,322,000 29,425,385 3.1566 1.425 1.414 1.425 1.403 1.448 20,599,781 1.4284 -0.79%
2004-10-05 0 3.175 3.150 3.175 3.100 3.225 12,367,746 39,192,425 3.1689 1.437 1.425 1.437 1.403 1.459 27,330,278 1.4340 3.08%
2004-10-04 0 3.150 3.150 3.175 3.075 3.200 19,410,000 61,273,200 3.1568 1.394 1.394 1.405 1.361 1.416 43,867,095 1.3968 5.00%
2004-09-30 0 3.000 3.000 3.025 2.950 3.025 16,932,000 50,686,600 2.9935 1.327 1.327 1.338 1.305 1.338 38,266,751 1.3246 3.45%
2004-09-28 0 2.900 2.875 2.900 2.875 2.950 7,726,000 22,518,650 2.9147 1.283 1.272 1.283 1.272 1.305 17,460,957 1.2897 -0.85%
2004-09-27 0 2.925 2.900 2.925 2.825 2.925 3,453,000 9,877,700 2.8606 1.294 1.283 1.294 1.250 1.294 7,803,868 1.2657 1.74%
2004-09-24 0 2.875 2.850 2.875 2.800 2.950 15,416,000 43,952,300 2.8511 1.272 1.261 1.272 1.239 1.305 34,840,553 1.2615 -2.54%
2004-09-23 0 2.950 2.950 2.975 2.925 3.025 18,798,000 55,791,300 2.9679 1.305 1.305 1.316 1.294 1.338 42,483,959 1.3132 -4.07%
2004-09-22 0 3.075 3.050 3.075 2.975 3.075 30,163,000 91,723,800 3.0409 1.361 1.350 1.361 1.316 1.361 68,169,149 1.3455 9.82%
2004-09-21 0 2.800 2.800 2.825 2.775 2.875 9,602,000 27,142,750 2.8268 1.239 1.239 1.250 1.228 1.272 21,700,765 1.2508 -1.75%
2004-09-20 0 2.850 2.825 2.850 2.725 2.875 9,628,000 27,035,650 2.8080 1.261 1.250 1.261 1.206 1.272 21,759,525 1.2425 0.88%
2004-09-17 0 2.825 2.825 2.850 2.775 2.850 8,503,000 24,023,650 2.8253 1.250 1.250 1.261 1.228 1.261 19,216,997 1.2501 0.89%
2004-09-16 0 2.800 2.800 2.825 2.675 2.850 16,300,000 45,247,150 2.7759 1.239 1.239 1.250 1.184 1.261 36,838,415 1.2283 4.67%
2004-09-15 0 2.675 2.675 2.700 2.650 2.750 12,738,000 34,477,775 2.7067 1.184 1.184 1.195 1.173 1.217 28,788,205 1.1976 -2.73%
2004-09-14 0 2.750 2.750 2.775 2.700 2.800 18,875,000 51,774,641 2.7430 1.217 1.217 1.228 1.195 1.239 42,657,981 1.2137 0.92%
2004-09-13 0 2.725 2.725 2.750 2.625 2.750 13,984,000 37,760,200 2.7002 1.206 1.206 1.217 1.161 1.217 31,604,196 1.1948 5.83%
2004-09-10 0 2.575 2.575 2.600 2.450 2.575 6,264,000 15,813,950 2.5246 1.139 1.139 1.150 1.084 1.139 14,156,800 1.1171 4.04%
2004-09-09 0 2.475 2.475 2.500 2.450 2.575 9,538,000 24,012,900 2.5176 1.095 1.095 1.106 1.084 1.139 21,556,123 1.1140 -1.98%
2004-09-08 0 2.525 2.525 2.550 2.500 2.675 22,196,000 57,729,450 2.6009 1.117 1.117 1.128 1.106 1.184 50,163,526 1.1508 -1.94%
2004-09-07 0 2.575 2.575 2.600 2.450 2.575 22,950,000 58,251,700 2.5382 1.139 1.139 1.150 1.084 1.139 51,867,585 1.1231 6.19%
2004-09-06 0 2.425 2.400 2.425 2.350 2.450 3,889,000 9,396,300 2.4161 1.073 1.062 1.073 1.040 1.084 8,789,239 1.0691 3.19%
2004-09-03 0 2.350 2.350 2.375 2.325 2.450 4,880,000 11,519,200 2.3605 1.040 1.040 1.051 1.029 1.084 11,028,924 1.0445 -2.08%
2004-09-02 0 2.400 2.400 2.425 2.400 2.475 6,384,000 15,514,500 2.4302 1.062 1.062 1.073 1.062 1.095 14,428,003 1.0753 -1.03%
2004-09-01 0 2.425 2.425 2.450 2.425 2.500 6,354,000 15,691,850 2.4696 1.073 1.073 1.084 1.073 1.106 14,360,202 1.0927 0.00%
2004-08-31 0 2.425 2.425 2.450 2.325 2.450 4,660,000 11,176,550 2.3984 1.073 1.073 1.084 1.029 1.084 10,531,719 1.0612 3.19%
2004-08-30 0 2.350 2.325 2.375 2.325 2.400 2,866,000 6,776,650 2.3645 1.040 1.029 1.051 1.029 1.062 6,477,233 1.0462 1.08%
2004-08-27 0 2.325 2.325 2.350 2.300 2.450 4,508,000 10,643,300 2.3610 1.029 1.029 1.040 1.018 1.084 10,188,195 1.0447 -5.10%
2004-08-26 0 2.450 2.425 2.450 2.375 2.525 17,546,000 42,978,100 2.4495 1.084 1.073 1.084 1.051 1.117 39,654,407 1.0838 -1.01%
2004-08-25 0 2.475 2.425 2.450 2.300 2.475 30,174,000 72,757,300 2.4113 1.095 1.073 1.084 1.018 1.095 68,194,009 1.0669 8.79%
2004-08-24 0 2.275 2.250 2.275 2.125 2.275 8,318,000 18,416,800 2.2141 1.007 0.996 1.007 0.940 1.007 18,798,892 0.9797 5.81%
2004-08-23 0 2.150 2.125 2.150 2.125 2.175 2,172,000 4,661,800 2.1463 0.951 0.940 0.951 0.940 0.962 4,908,775 0.9497 1.18%
2004-08-20 0 2.125 2.100 2.125 2.075 2.200 5,408,000 11,587,150 2.1426 0.940 0.929 0.940 0.918 0.973 12,222,218 0.9480 1.19%
2004-08-19 0 2.100 2.100 2.125 2.050 2.125 3,290,000 6,875,600 2.0898 0.929 0.929 0.940 0.907 0.940 7,435,484 0.9247 3.70%
2004-08-18 0 2.025 2.025 2.050 2.025 2.075 1,321,000 2,697,530 2.0420 0.896 0.896 0.907 0.896 0.918 2,985,494 0.9035 -1.22%
2004-08-17 0 2.050 2.025 2.050 2.025 2.100 3,710,000 7,676,900 2.0692 0.907 0.896 0.907 0.896 0.929 8,384,695 0.9156 -1.20%
2004-08-16 0 2.075 2.050 2.075 2.050 2.100 4,552,000 9,466,750 2.0797 0.918 0.907 0.918 0.907 0.929 10,287,636 0.9202 -2.35%
2004-08-13 0 2.125 2.100 2.125 2.075 2.150 5,124,000 10,779,050 2.1036 0.940 0.929 0.940 0.918 0.951 11,580,371 0.9308 -1.16%
2004-08-12 0 2.150 2.125 2.150 2.125 2.200 4,036,000 8,717,850 2.1600 0.951 0.940 0.951 0.940 0.973 9,121,463 0.9558 -1.15%
2004-08-11 0 2.175 2.175 2.200 2.175 2.275 3,938,000 8,618,750 2.1886 0.962 0.962 0.973 0.962 1.007 8,899,980 0.9684 -2.25%
2004-08-10 0 2.225 2.200 2.225 2.150 2.225 6,096,000 13,306,700 2.1829 0.985 0.973 0.985 0.951 0.985 13,777,115 0.9659 2.30%
2004-08-09 0 2.175 2.175 2.200 2.100 2.225 10,203,000 22,145,000 2.1704 0.962 0.962 0.973 0.929 0.985 23,059,040 0.9604 2.35%
2004-08-06 0 2.125 2.125 2.150 2.025 2.175 12,284,000 25,990,250 2.1158 0.940 0.940 0.951 0.896 0.962 27,762,153 0.9362 1.19%
2004-08-05 0 2.100 2.075 2.100 2.000 2.100 8,561,000 17,597,530 2.0555 0.929 0.918 0.929 0.885 0.929 19,348,078 0.9095 5.00%
2004-08-04 0 2.000 2.000 2.025 1.930 2.025 3,417,000 6,776,670 1.9832 0.885 0.885 0.896 0.854 0.896 7,722,507 0.8775 1.52%
2004-08-03 0 1.970 1.960 1.970 1.960 2.000 2,420,000 4,779,140 1.9749 0.872 0.867 0.872 0.867 0.885 5,469,262 0.8738 1.03%
2004-08-02 0 1.950 1.940 1.950 1.950 1.980 2,302,000 4,511,540 1.9598 0.863 0.858 0.863 0.863 0.876 5,202,579 0.8672 -2.50%
2004-07-30 0 2.000 1.980 1.990 1.930 2.025 3,120,000 6,168,420 1.9771 0.885 0.876 0.881 0.854 0.896 7,051,280 0.8748 0.00%
2004-07-29 0 2.000 1.990 2.000 1.970 2.025 2,780,000 5,552,170 1.9972 0.885 0.881 0.885 0.872 0.896 6,282,871 0.8837 -2.44%
2004-07-28 0 2.050 2.025 2.050 1.990 2.050 5,508,000 11,145,290 2.0235 0.907 0.896 0.907 0.881 0.907 12,448,220 0.8953 3.02%
2004-07-27 0 1.990 1.980 1.990 1.980 2.050 4,740,000 9,561,600 2.0172 0.881 0.876 0.881 0.876 0.907 10,712,521 0.8926 -1.73%
2004-07-26 0 2.025 2.025 2.050 1.960 2.050 7,606,000 15,173,420 1.9949 0.896 0.896 0.907 0.867 0.907 17,189,754 0.8827 0.00%
2004-07-23 0 2.025 2.000 2.025 1.970 2.050 15,106,000 30,386,260 2.0115 0.896 0.885 0.896 0.872 0.907 34,139,945 0.8901 2.79%
2004-07-22 0 1.970 1.970 1.980 1.900 1.980 11,828,000 23,124,960 1.9551 0.872 0.872 0.876 0.841 0.876 26,731,581 0.8651 2.07%
2004-07-21 0 1.930 1.920 1.930 1.900 1.960 8,616,000 16,701,200 1.9384 0.854 0.850 0.854 0.841 0.867 19,472,380 0.8577 2.66%
2004-07-20 0 1.880 1.870 1.880 1.860 1.910 4,810,000 9,074,420 1.8866 0.832 0.827 0.832 0.823 0.845 10,870,723 0.8348 -1.57%
2004-07-19 0 1.910 1.910 1.920 1.820 1.920 12,114,000 22,977,140 1.8967 0.845 0.845 0.850 0.805 0.850 27,377,949 0.8393 4.37%
2004-07-16 0 1.830 1.830 1.840 1.800 1.850 2,596,000 4,755,120 1.8317 0.810 0.810 0.814 0.796 0.819 5,867,026 0.8105 1.67%
2004-07-15 0 1.800 1.790 1.800 1.790 1.840 1,398,000 2,534,960 1.8133 0.796 0.792 0.796 0.792 0.814 3,159,516 0.8023 -0.55%
2004-07-14 0 1.810 1.800 1.810 1.790 1.860 3,764,000 6,887,220 1.8298 0.801 0.796 0.801 0.792 0.823 8,506,736 0.8096 -1.63%
2004-07-13 0 1.840 1.830 1.840 1.780 1.850 4,266,000 7,746,760 1.8159 0.814 0.810 0.814 0.788 0.819 9,641,269 0.8035 -0.54%
2004-07-12 0 1.850 1.840 1.850 1.810 1.870 8,172,000 15,095,380 1.8472 0.819 0.814 0.819 0.801 0.827 18,468,928 0.8173 2.78%
2004-07-09 0 1.800 1.800 1.810 1.740 1.830 6,596,000 11,800,600 1.7891 0.796 0.796 0.801 0.770 0.810 14,907,128 0.7916 4.05%
2004-07-08 0 1.730 1.710 1.740 1.700 1.890 16,607,000 30,442,800 1.8331 0.765 0.757 0.770 0.752 0.836 37,532,243 0.8111 -5.98%
2004-07-07 0 1.840 1.820 1.840 1.710 1.840 17,934,000 32,061,580 1.7878 0.814 0.805 0.814 0.757 0.814 40,531,297 0.7910 6.36%
2004-07-06 0 1.730 1.720 1.730 1.630 1.750 5,640,000 9,624,100 1.7064 0.765 0.761 0.765 0.721 0.774 12,746,544 0.7550 4.85%
2004-07-05 0 1.650 1.640 1.650 1.610 1.650 2,358,000 3,829,100 1.6239 0.730 0.726 0.730 0.712 0.730 5,329,140 0.7185 0.00%
2004-07-02 0 1.650 1.650 1.660 1.600 1.670 3,470,000 5,683,380 1.6379 0.730 0.730 0.735 0.708 0.739 7,842,288 0.7247 -1.20%
2004-06-30 0 1.670 1.670 1.680 1.640 1.680 3,738,000 6,246,020 1.6710 0.739 0.739 0.743 0.726 0.743 8,447,975 0.7394 3.09%
2004-06-29 0 1.620 1.620 1.630 1.590 1.630 1,666,000 2,680,120 1.6087 0.717 0.717 0.721 0.704 0.721 3,765,202 0.7118 -1.22%
2004-06-28 0 1.640 1.640 1.650 1.600 1.660 5,222,000 8,575,920 1.6423 0.726 0.726 0.730 0.708 0.735 11,801,853 0.7267 3.14%
2004-06-25 0 1.590 1.590 1.600 1.560 1.630 4,086,000 6,538,220 1.6002 0.704 0.704 0.708 0.690 0.721 9,234,464 0.7080 0.00%
2004-06-24 0 1.590 1.580 1.600 1.540 1.600 5,046,000 7,941,140 1.5737 0.704 0.699 0.708 0.681 0.708 11,404,089 0.6963 4.61%
2004-06-23 0 1.520 1.510 1.520 1.500 1.540 2,958,000 4,488,800 1.5175 0.673 0.668 0.673 0.664 0.681 6,685,155 0.6715 -1.30%
2004-06-21 0 1.540 1.540 1.550 1.510 1.590 2,468,000 3,769,180 1.5272 0.681 0.681 0.686 0.668 0.704 5,577,743 0.6758 0.65%
2004-06-18 0 1.530 1.540 1.550 1.500 1.560 3,892,000 5,952,880 1.5295 0.677 0.681 0.686 0.664 0.690 8,796,019 0.6768 -1.92%
2004-06-17 0 1.560 1.550 1.580 1.530 1.700 6,498,000 10,358,980 1.5942 0.690 0.686 0.699 0.677 0.752 14,685,646 0.7054 -6.02%
2004-06-16 0 1.660 1.650 1.660 1.660 1.760 5,258,000 8,910,500 1.6947 0.735 0.730 0.735 0.735 0.779 11,883,214 0.7498 -4.05%
2004-06-15 0 1.730 1.720 1.730 1.700 1.810 10,356,000 18,142,840 1.7519 0.765 0.761 0.765 0.752 0.801 23,404,824 0.7752 -3.35%
2004-06-14 0 1.790 1.780 1.790 1.770 1.860 9,138,000 16,696,020 1.8271 0.792 0.788 0.792 0.783 0.823 20,652,113 0.8084 -0.56%
2004-06-11 0 1.800 1.800 1.810 1.770 1.810 3,172,000 5,683,380 1.7917 0.796 0.796 0.801 0.783 0.801 7,168,801 0.7928 1.12%
2004-06-10 0 1.780 1.770 1.780 1.710 1.780 2,558,000 4,473,120 1.7487 0.788 0.783 0.788 0.757 0.788 5,781,145 0.7737 1.14%
2004-06-09 0 1.760 1.750 1.770 1.740 1.790 1,880,000 3,321,660 1.7668 0.779 0.774 0.783 0.770 0.792 4,248,848 0.7818 0.00%
2004-06-08 0 1.760 1.760 1.770 1.760 1.830 5,390,000 9,638,520 1.7882 0.779 0.779 0.783 0.779 0.810 12,181,537 0.7912 -2.22%
2004-06-07 0 1.800 1.790 1.800 1.720 1.800 6,813,000 12,077,580 1.7727 0.796 0.792 0.796 0.761 0.796 15,397,554 0.7844 7.14%
2004-06-04 0 1.680 1.680 1.690 1.670 1.730 7,080,000 11,993,060 1.6939 0.743 0.743 0.748 0.739 0.765 16,000,980 0.7495 1.20%
2004-06-03 0 1.660 1.660 1.670 1.660 1.800 8,720,000 14,906,780 1.7095 0.735 0.735 0.739 0.735 0.796 19,707,422 0.7564 -6.21%
2004-06-02 0 1.770 1.760 1.770 1.750 1.790 7,970,000 14,146,120 1.7749 0.783 0.779 0.783 0.774 0.792 18,012,403 0.7854 -2.21%
2004-06-01 0 1.810 1.810 1.830 1.810 1.870 6,254,000 11,468,980 1.8339 0.801 0.801 0.810 0.801 0.827 14,134,199 0.8114 -2.69%
2004-05-31 0 1.860 1.850 1.860 1.800 1.880 10,242,000 18,852,160 1.8407 0.823 0.819 0.823 0.796 0.832 23,147,181 0.8144 0.00%
2004-05-28 0 1.860 1.860 1.870 1.810 1.980 20,644,000 39,304,310 1.9039 0.823 0.823 0.827 0.801 0.876 46,655,966 0.8424 -1.06%
2004-05-27 0 1.880 1.870 1.880 1.830 1.910 18,912,000 35,386,580 1.8711 0.832 0.827 0.832 0.810 0.845 42,741,602 0.8279 5.03%
2004-05-25 0 1.790 1.780 1.790 1.590 1.800 29,286,000 49,453,540 1.6886 0.792 0.788 0.792 0.704 0.796 66,187,106 0.7472 11.18%
2004-05-24 0 1.610 1.610 1.620 1.560 1.620 9,462,000 15,119,160 1.5979 0.712 0.712 0.717 0.690 0.717 21,384,361 0.7070 1.90%
2004-05-21 0 1.580 1.570 1.580 1.520 1.600 10,196,000 16,018,700 1.5711 0.699 0.695 0.699 0.673 0.708 23,043,220 0.6952 5.33%
2004-05-20 0 1.500 1.490 1.500 1.480 1.570 18,276,000 27,734,260 1.5175 0.664 0.659 0.664 0.655 0.695 41,304,226 0.6715 0.00%
2004-05-19 0 1.500 1.480 1.500 1.440 1.510 11,916,000 17,726,960 1.4877 0.664 0.655 0.664 0.637 0.668 26,930,464 0.6582 4.90%
2004-05-18 0 1.430 1.430 1.440 1.340 1.440 7,162,000 10,091,940 1.4091 0.633 0.633 0.637 0.593 0.637 16,186,303 0.6235 5.93%
2004-05-17 0 1.350 1.330 1.360 1.320 1.440 12,164,000 16,593,720 1.3642 0.597 0.588 0.602 0.584 0.637 27,490,950 0.6036 -3.57%
2004-05-14 0 1.400 1.400 1.420 1.290 1.510 17,618,000 24,411,120 1.3856 0.619 0.619 0.628 0.571 0.668 39,817,129 0.6131 -7.28%
2004-05-13 0 1.510 1.500 1.510 1.480 1.620 10,142,000 15,560,720 1.5343 0.668 0.664 0.668 0.655 0.717 22,921,178 0.6789 -5.63%
2004-05-12 0 1.600 1.590 1.600 1.550 1.610 11,087,000 17,577,480 1.5854 0.708 0.704 0.708 0.686 0.712 25,056,903 0.7015 3.23%
2004-05-11 0 1.550 1.540 1.550 1.460 1.560 21,834,000 33,027,380 1.5127 0.686 0.681 0.686 0.646 0.690 49,345,396 0.6693 -1.90%
2004-05-10 0 1.580 1.580 1.590 1.550 1.720 11,866,000 19,034,360 1.6041 0.699 0.699 0.704 0.686 0.761 26,817,462 0.7098 -11.24%
2004-05-07 0 1.780 1.770 1.790 1.760 1.880 11,624,000 20,921,660 1.7999 0.788 0.783 0.792 0.779 0.832 26,270,536 0.7964 -5.82%
2004-05-06 0 1.890 1.890 1.900 1.880 1.940 3,524,000 6,752,300 1.9161 0.836 0.836 0.841 0.832 0.858 7,964,330 0.8478 -2.07%
2004-05-05 0 1.930 1.910 1.930 1.910 1.980 5,060,000 9,779,080 1.9326 0.854 0.845 0.854 0.845 0.876 11,435,729 0.8551 -2.03%
2004-05-04 0 1.970 1.960 1.970 1.930 1.990 3,724,000 7,303,420 1.9612 0.872 0.867 0.872 0.854 0.881 8,416,335 0.8678 3.68%
2004-05-03 0 1.900 1.900 1.910 1.880 1.930 6,046,000 11,472,320 1.8975 0.841 0.841 0.845 0.832 0.854 13,664,114 0.8396 -2.56%
2004-04-30 0 2.000 1.990 2.000 1.880 2.000 8,718,000 17,116,580 1.9634 0.863 0.859 0.863 0.811 0.863 20,208,105 0.8470 0.00%
2004-04-29 0 2.000 1.990 2.000 1.970 2.050 8,454,000 16,916,760 2.0010 0.863 0.859 0.863 0.850 0.884 19,596,159 0.8633 -3.61%
2004-04-28 0 2.075 2.050 2.075 2.050 2.075 1,372,000 2,846,200 2.0745 0.895 0.884 0.895 0.884 0.895 3,180,261 0.8950 1.22%
2004-04-27 0 2.050 2.050 2.075 2.025 2.100 2,644,000 5,466,200 2.0674 0.884 0.884 0.895 0.874 0.906 6,128,726 0.8919 0.00%
2004-04-26 0 2.050 2.025 2.050 2.025 2.150 4,614,000 9,467,400 2.0519 0.884 0.874 0.884 0.874 0.928 10,695,136 0.8852 -5.75%
2004-04-23 0 2.175 2.150 2.200 2.100 2.175 3,854,000 8,258,350 2.1428 0.938 0.928 0.949 0.906 0.938 8,933,475 0.9244 4.82%
2004-04-22 0 2.075 2.050 2.100 2.050 2.125 3,778,000 7,852,600 2.0785 0.895 0.884 0.906 0.884 0.917 8,757,309 0.8967 1.22%
2004-04-21 0 2.050 2.025 2.050 2.000 2.075 3,968,000 8,104,050 2.0424 0.884 0.874 0.884 0.863 0.895 9,197,724 0.8811 -1.20%
2004-04-20 0 2.075 2.050 2.075 2.050 2.175 5,822,000 12,194,250 2.0945 0.895 0.884 0.895 0.884 0.938 13,495,250 0.9036 -2.35%
2004-04-19 0 2.125 2.125 2.150 2.125 2.175 2,794,000 5,980,400 2.1404 0.917 0.917 0.928 0.917 0.938 6,476,422 0.9234 0.00%
2004-04-16 0 2.125 2.100 2.125 2.050 2.150 6,448,000 13,686,800 2.1226 0.917 0.906 0.917 0.884 0.928 14,946,302 0.9157 2.41%
2004-04-15 0 2.075 2.050 2.075 2.025 2.200 23,598,000 48,942,450 2.0740 0.895 0.884 0.895 0.874 0.949 54,699,571 0.8948 -4.60%
2004-04-14 0 2.175 2.175 2.200 2.175 2.350 8,428,000 18,883,700 2.2406 0.938 0.938 0.949 0.938 1.014 19,535,892 0.9666 -8.42%
2004-04-13 0 2.375 2.350 2.375 2.350 2.475 5,346,000 12,833,000 2.4005 1.025 1.014 1.025 1.014 1.068 12,391,894 1.0356 -3.06%
2004-04-08 0 2.450 2.450 2.475 2.300 2.450 11,072,000 26,323,900 2.3775 1.057 1.057 1.068 0.992 1.057 25,664,618 1.0257 5.38%
2004-04-07 0 2.325 2.300 2.325 2.275 2.350 4,950,000 11,390,150 2.3010 1.003 0.992 1.003 0.981 1.014 11,473,976 0.9927 0.00%
2004-04-06 0 2.325 2.325 2.350 2.325 2.375 11,321,000 26,613,125 2.3508 1.003 1.003 1.014 1.003 1.025 26,241,793 1.0142 1.09%
2004-04-02 0 2.300 2.275 2.300 2.175 2.300 23,800,000 54,015,000 2.2695 0.992 0.981 0.992 0.938 0.992 55,167,802 0.9791 8.24%
2004-04-01 0 2.125 2.125 2.150 2.075 2.125 8,020,000 16,896,150 2.1068 0.917 0.917 0.928 0.895 0.917 18,590,158 0.9089 2.41%
2004-03-31 0 2.075 2.100 2.125 2.050 2.175 12,194,000 25,461,900 2.0881 0.895 0.906 0.917 0.884 0.938 28,265,385 0.9008 -3.49%
2004-03-30 0 2.150 2.125 2.150 2.075 2.175 14,694,000 31,339,450 2.1328 0.928 0.917 0.928 0.895 0.938 34,060,322 0.9201 4.88%
2004-03-29 0 2.050 2.050 2.075 1.990 2.075 6,866,000 13,993,300 2.0381 0.884 0.884 0.895 0.859 0.895 15,915,215 0.8792 1.23%
2004-03-26 0 2.025 2.025 2.050 2.000 2.150 9,046,000 18,848,950 2.0837 0.874 0.874 0.884 0.863 0.928 20,968,401 0.8989 -3.57%
2004-03-25 0 2.100 2.075 2.100 2.050 2.150 11,657,000 24,454,550 2.0978 0.906 0.895 0.906 0.884 0.928 27,020,633 0.9050 -1.18%
2004-03-24 0 2.125 2.125 2.150 2.025 2.125 8,084,000 17,032,250 2.1069 0.917 0.917 0.928 0.874 0.917 18,738,509 0.9089 4.94%
2004-03-23 0 2.025 2.025 2.050 1.970 2.075 6,884,000 14,006,940 2.0347 0.874 0.874 0.884 0.850 0.895 15,956,939 0.8778 1.76%
2004-03-22 0 1.990 1.980 1.990 1.970 2.025 4,026,000 8,010,840 1.9898 0.859 0.854 0.859 0.850 0.874 9,332,167 0.8584 -2.93%
2004-03-19 0 2.050 2.050 2.075 2.050 2.125 2,500,000 5,220,250 2.0881 0.884 0.884 0.895 0.884 0.917 5,794,937 0.9008 -1.20%
2004-03-18 0 2.075 2.075 2.125 2.075 2.200 20,955,000 44,616,375 2.1292 0.895 0.895 0.917 0.895 0.949 48,573,163 0.9185 1.22%
2004-03-17 0 2.050 2.050 2.075 1.930 2.075 25,034,000 50,584,910 2.0206 0.884 0.884 0.895 0.833 0.895 58,028,182 0.8717 9.04%
2004-03-16 0 1.880 1.880 1.890 1.860 1.920 15,126,000 28,561,520 1.8882 0.811 0.811 0.815 0.802 0.828 35,061,688 0.8146 -3.09%
2004-03-15 0 1.940 1.930 1.940 1.930 2.075 7,598,000 15,184,900 1.9985 0.837 0.833 0.837 0.833 0.895 17,611,973 0.8622 -4.20%
2004-03-12 0 2.025 2.000 2.025 1.880 2.025 16,614,000 32,494,850 1.9559 0.874 0.863 0.874 0.811 0.874 38,510,834 0.8438 -1.22%
2004-03-11 0 2.050 2.025 2.050 2.000 2.100 6,574,000 13,480,550 2.0506 0.884 0.874 0.884 0.863 0.906 15,238,367 0.8846 -1.20%
2004-03-10 0 2.075 2.050 2.075 2.050 2.150 17,362,000 36,117,000 2.0802 0.895 0.884 0.895 0.884 0.928 40,244,679 0.8974 -2.35%
2004-03-09 0 2.125 2.125 2.150 2.100 2.250 15,026,000 32,758,500 2.1801 0.917 0.917 0.928 0.906 0.971 34,829,890 0.9405 -4.49%
2004-03-08 0 2.225 2.200 2.225 2.200 2.275 9,786,000 21,881,000 2.2359 0.960 0.949 0.960 0.949 0.981 22,683,702 0.9646 2.30%
2004-03-05 0 2.175 2.175 2.200 2.175 2.250 11,672,000 25,682,600 2.2004 0.938 0.938 0.949 0.938 0.971 27,055,402 0.9493 1.16%
2004-03-04 0 2.150 2.150 2.175 2.150 2.300 19,706,000 43,846,510 2.2250 0.928 0.928 0.938 0.928 0.992 45,678,012 0.9599 -2.27%
2004-03-03 0 2.200 2.200 2.225 2.200 2.300 11,712,000 26,224,300 2.2391 0.949 0.949 0.960 0.949 0.992 27,148,121 0.9660 -3.30%
2004-03-02 0 2.275 2.250 2.275 2.250 2.350 26,514,000 60,955,500 2.2990 0.981 0.971 0.981 0.971 1.014 61,458,785 0.9918 0.00%
2004-03-01 0 2.275 2.275 2.300 2.125 2.325 27,599,000 61,286,525 2.2206 0.981 0.981 0.992 0.917 1.003 63,973,788 0.9580 8.33%
2004-02-27 0 2.100 2.075 2.100 1.970 2.150 29,421,914 60,477,129 2.0555 0.906 0.895 0.906 0.850 0.928 68,199,257 0.8868 -1.18%
2004-02-26 0 2.125 2.100 2.125 2.075 2.175 13,778,000 29,318,000 2.1279 0.917 0.906 0.917 0.895 0.938 31,937,058 0.9180 2.41%
2004-02-25 0 2.075 2.050 2.075 2.050 2.250 17,272,000 37,025,650 2.1437 0.895 0.884 0.895 0.884 0.971 40,036,062 0.9248 -6.74%
2004-02-24 0 2.225 2.200 2.225 2.200 2.300 27,904,000 63,038,550 2.2591 0.960 0.949 0.960 0.949 0.992 64,680,770 0.9746 1.14%
2004-02-23 0 2.200 2.175 2.200 2.100 2.300 50,180,000 110,011,680 2.1923 0.949 0.938 0.949 0.906 0.992 116,315,978 0.9458 -4.35%
2004-02-20 0 2.300 2.275 2.300 2.175 2.500 85,907,000 196,870,100 2.2917 0.992 0.981 0.992 0.938 1.079 199,130,266 0.9886 -8.00%
2004-02-19 0 2.500 2.500 2.525 2.475 2.675 15,600,000 39,835,850 2.5536 1.079 1.079 1.089 1.068 1.154 36,160,408 1.1016 -6.54%
2004-02-18 0 2.675 2.650 2.675 2.650 2.875 19,907,000 54,926,275 2.7591 1.154 1.143 1.154 1.143 1.240 46,143,925 1.1903 -8.55%
2004-02-17 0 2.925 2.900 2.925 2.850 2.925 1,654,000 4,765,850 2.8814 1.262 1.251 1.262 1.230 1.262 3,833,930 1.2431 0.86%
2004-02-16 0 2.900 2.900 2.925 2.900 2.925 1,580,000 4,591,950 2.9063 1.251 1.251 1.262 1.251 1.262 3,662,400 1.2538 0.00%
2004-02-13 0 2.900 2.875 2.900 2.825 2.900 1,651,000 4,736,200 2.8687 1.251 1.240 1.251 1.219 1.251 3,826,976 1.2376 -0.85%
2004-02-12 0 2.925 2.900 2.925 2.900 3.000 1,412,000 4,144,050 2.9349 1.262 1.251 1.262 1.251 1.294 3,272,980 1.2661 0.00%
2004-02-11 0 2.925 2.900 2.925 2.900 3.025 2,772,000 8,144,050 2.9380 1.262 1.251 1.262 1.251 1.305 6,425,426 1.2675 -1.68%
2004-02-10 0 2.975 2.950 2.975 2.925 3.050 3,738,000 11,172,650 2.9889 1.283 1.273 1.283 1.262 1.316 8,664,590 1.2895 -2.46%
2004-02-09 0 3.050 3.025 3.050 3.000 3.125 13,117,300 40,187,000 3.0637 1.316 1.305 1.316 1.294 1.348 30,405,572 1.3217 1.67%
2004-02-06 0 3.000 2.975 3.000 2.825 3.025 13,552,000 39,806,650 2.9373 1.294 1.283 1.294 1.219 1.305 31,413,195 1.2672 7.14%
2004-02-05 0 2.800 2.750 2.800 2.750 2.900 4,624,000 13,082,350 2.8292 1.208 1.186 1.208 1.186 1.251 10,718,316 1.2206 -0.88%
2004-02-04 0 2.825 2.825 2.850 2.800 2.950 8,555,200 24,540,560 2.8685 1.219 1.219 1.230 1.208 1.273 19,830,738 1.2375 -2.59%
2004-02-03 0 2.900 2.875 2.900 2.675 2.900 6,954,000 19,659,450 2.8271 1.251 1.240 1.251 1.154 1.251 16,119,197 1.2196 6.42%
2004-02-02 0 2.725 2.700 2.725 2.700 2.825 6,125,000 16,754,325 2.7354 1.176 1.165 1.176 1.165 1.219 14,197,596 1.1801 -5.22%
2004-01-30 0 2.875 2.850 2.875 2.800 2.900 6,028,000 17,217,550 2.8563 1.240 1.230 1.240 1.208 1.251 13,972,752 1.2322 1.77%
2004-01-29 0 2.825 2.800 2.825 2.625 2.850 9,038,000 25,176,300 2.7856 1.219 1.208 1.219 1.132 1.230 20,949,857 1.2017 2.73%
2004-01-28 0 2.750 2.750 2.775 2.675 2.900 8,408,000 23,417,200 2.7851 1.186 1.186 1.197 1.154 1.251 19,489,533 1.2015 -5.17%
2004-01-27 0 2.900 2.900 2.925 2.675 3.000 27,715,700 78,326,872 2.8261 1.251 1.251 1.262 1.154 1.294 64,244,296 1.2192 -0.85%
2004-01-26 0 2.925 2.925 2.950 2.900 3.275 18,260,800 56,302,080 3.0832 1.262 1.262 1.273 1.251 1.413 42,328,075 1.3301 -8.59%
2004-01-21 0 3.200 3.175 3.200 2.925 3.200 13,238,000 41,391,250 3.1267 1.381 1.370 1.381 1.262 1.381 30,685,351 1.3489 11.30%
2004-01-20 0 2.875 2.875 2.925 2.600 2.950 21,086,000 59,813,050 2.8366 1.240 1.240 1.262 1.122 1.273 48,876,818 1.2238 15.00%
2004-01-19 0 2.500 2.475 2.500 2.350 2.500 5,050,000 12,271,350 2.4300 1.079 1.068 1.079 1.014 1.079 11,705,773 1.0483 8.70%
2004-01-16 0 2.300 2.300 2.325 2.300 2.500 8,888,000 21,436,390 2.4118 0.992 0.992 1.003 0.992 1.079 20,602,160 1.0405 -5.15%
2004-01-15 0 2.425 2.400 2.425 2.375 2.550 5,262,000 12,784,350 2.4296 1.046 1.035 1.046 1.025 1.100 12,197,184 1.0481 -3.00%
2004-01-14 0 2.500 2.475 2.500 2.350 2.500 3,738,000 9,071,150 2.4267 1.079 1.068 1.079 1.014 1.079 8,664,590 1.0469 5.26%
2004-01-13 0 2.375 2.375 2.400 2.275 2.450 7,782,000 18,299,050 2.3515 1.025 1.025 1.035 0.981 1.057 18,038,480 1.0144 -2.06%
2004-01-12 0 2.425 2.400 2.450 2.325 2.550 11,402,000 27,990,700 2.4549 1.046 1.035 1.057 1.003 1.100 26,429,549 1.0591 4.30%
2004-01-09 0 2.325 2.300 2.325 2.275 2.375 5,031,000 11,693,200 2.3242 1.003 0.992 1.003 0.981 1.025 11,661,731 1.0027 4.49%
2004-01-08 0 2.225 2.225 2.275 2.200 2.425 5,670,000 13,013,600 2.2952 0.960 0.960 0.981 0.949 1.046 13,142,917 0.9902 -5.32%
2004-01-07 0 2.350 2.325 2.350 2.250 2.475 5,255,000 12,486,200 2.3761 1.014 1.003 1.014 0.971 1.068 12,180,958 1.0251 -2.08%
2004-01-06 0 2.400 2.400 2.425 2.350 2.650 10,340,000 25,568,700 2.4728 1.035 1.035 1.046 1.014 1.143 23,967,860 1.0668 -7.69%
2004-01-05 0 2.600 2.600 2.625 2.300 2.650 12,166,000 30,560,700 2.5120 1.122 1.122 1.132 0.992 1.143 28,200,482 1.0837 11.83%
2004-01-02 0 2.325 2.300 2.350 2.150 2.375 12,799,000 29,549,900 2.3088 1.003 0.992 1.014 0.928 1.025 29,667,760 0.9960 9.41%
2003-12-31 0 2.125 2.100 2.125 2.000 2.125 4,158,000 8,655,600 2.0817 0.917 0.906 0.917 0.863 0.917 9,638,139 0.8981 6.25%
2003-12-30 0 2.000 2.000 2.025 1.960 2.050 7,842,000 15,753,040 2.0088 0.863 0.863 0.874 0.846 0.884 18,177,559 0.8666 0.50%
2003-12-29 0 1.990 1.980 1.990 1.890 2.000 6,646,000 13,052,000 1.9639 0.859 0.854 0.859 0.815 0.863 15,405,261 0.8472 4.19%
2003-12-24 0 1.910 1.900 1.920 1.910 1.950 2,835,104 5,474,814 1.9311 0.824 0.820 0.828 0.824 0.841 6,571,700 0.8331 0.00%
2003-12-23 0 1.910 1.910 1.920 1.830 1.970 6,917,000 13,181,520 1.9057 0.824 0.824 0.828 0.789 0.850 16,033,432 0.8221 4.37%
2003-12-22 0 1.830 1.820 1.830 1.820 1.880 1,274,000 2,351,140 1.8455 0.789 0.785 0.789 0.785 0.811 2,953,100 0.7962 -2.66%
2003-12-19 0 1.880 1.870 1.880 1.840 1.890 8,524,000 15,929,120 1.8687 0.811 0.807 0.811 0.794 0.815 19,758,418 0.8062 2.17%
2003-12-18 0 1.840 1.820 1.850 1.720 1.850 6,650,000 12,105,500 1.8204 0.794 0.785 0.798 0.742 0.798 15,414,533 0.7853 5.75%
2003-12-17 0 1.740 1.730 1.740 1.710 1.790 1,722,000 2,983,240 1.7324 0.751 0.746 0.751 0.738 0.772 3,991,553 0.7474 -1.14%
2003-12-16 0 1.760 1.760 1.770 1.730 1.800 2,981,000 5,262,160 1.7652 0.759 0.759 0.764 0.746 0.777 6,909,883 0.7615 0.57%
2003-12-15 0 1.750 1.740 1.750 1.740 1.810 2,882,000 5,152,480 1.7878 0.755 0.751 0.755 0.751 0.781 6,680,404 0.7713 -1.69%
2003-12-12 0 1.780 1.770 1.790 1.760 1.800 1,253,084 2,237,677 1.7857 0.768 0.764 0.772 0.759 0.777 2,904,617 0.7704 -0.56%
2003-12-11 0 1.790 1.790 1.800 1.760 1.820 3,350,000 6,028,320 1.7995 0.772 0.772 0.777 0.759 0.785 7,765,216 0.7763 1.13%
2003-12-10 0 1.770 1.760 1.770 1.770 1.800 1,567,000 2,793,470 1.7827 0.764 0.759 0.764 0.764 0.777 3,632,267 0.7691 -1.67%
2003-12-09 0 1.800 1.790 1.800 1.760 1.800 2,931,000 5,224,560 1.7825 0.777 0.772 0.777 0.759 0.777 6,793,984 0.7690 4.65%
2003-12-08 0 1.720 1.720 1.730 1.700 1.760 1,045,278 1,813,967 1.7354 0.742 0.742 0.746 0.733 0.759 2,422,928 0.7487 0.58%
2003-12-05 0 1.710 1.700 1.720 1.700 1.750 1,843,000 3,183,570 1.7274 0.738 0.733 0.742 0.733 0.755 4,272,028 0.7452 -1.72%
2003-12-04 0 1.740 1.730 1.740 1.730 1.760 1,736,000 3,020,040 1.7397 0.751 0.746 0.751 0.746 0.759 4,024,004 0.7505 -1.14%
2003-12-03 0 1.760 1.750 1.760 1.730 1.840 3,414,000 6,064,320 1.7763 0.759 0.755 0.759 0.746 0.794 7,913,566 0.7663 -4.35%
2003-12-02 0 1.840 1.830 1.840 1.810 1.880 9,096,000 16,679,180 1.8337 0.794 0.789 0.794 0.781 0.811 21,084,299 0.7911 3.37%
2003-12-01 0 1.780 1.780 1.790 1.710 1.810 6,674,000 11,892,320 1.7819 0.768 0.768 0.772 0.738 0.781 15,470,164 0.7687 4.09%
2003-11-28 0 1.710 1.700 1.730 1.560 1.730 9,130,000 15,191,400 1.6639 0.738 0.733 0.746 0.673 0.746 21,163,110 0.7178 9.62%
2003-11-27 0 1.560 1.550 1.560 1.550 1.560 3,200,000 4,970,780 1.5534 0.673 0.669 0.673 0.669 0.673 7,417,520 0.6701 -0.64%
2003-11-26 0 1.570 1.560 1.570 1.550 1.600 2,058,000 3,244,200 1.5764 0.677 0.673 0.677 0.669 0.690 4,770,392 0.6801 -1.87%
2003-11-25 0 1.600 1.590 1.600 1.590 1.620 1,730,000 2,766,840 1.5993 0.690 0.686 0.690 0.686 0.699 4,010,096 0.6900 1.91%
2003-11-24 0 1.570 1.570 1.580 1.550 1.610 1,828,000 2,896,540 1.5845 0.677 0.677 0.682 0.669 0.695 4,237,258 0.6836 1.95%
2003-11-21 0 1.540 1.530 1.560 1.400 1.560 4,442,000 6,709,660 1.5105 0.664 0.660 0.673 0.604 0.673 10,296,444 0.6516 -0.65%
2003-11-20 0 1.550 1.420 1.500 1.500 1.680 15,510,500 24,934,005 1.6076 0.669 0.613 0.647 0.647 0.725 35,952,949 0.6935 -7.74%
2003-11-19 0 1.680 1.690 1.700 1.680 1.720 3,454,000 5,862,880 1.6974 0.725 0.729 0.733 0.725 0.742 8,006,285 0.7323 -2.89%
2003-11-18 0 1.730 1.720 1.730 1.670 1.730 3,176,000 5,398,400 1.6997 0.746 0.742 0.746 0.720 0.746 7,361,888 0.7333 0.00%
2003-11-17 0 1.730 1.730 1.740 1.710 1.730 768,000 1,323,680 1.7235 0.746 0.746 0.751 0.738 0.746 1,780,205 0.7436 -0.57%
2003-11-14 0 1.740 1.740 1.750 1.730 1.770 774,000 1,354,420 1.7499 0.751 0.751 0.755 0.746 0.764 1,794,113 0.7549 -1.69%
2003-11-13 0 1.770 1.760 1.770 1.750 1.770 2,202,000 3,867,520 1.7564 0.764 0.759 0.764 0.755 0.764 5,104,181 0.7577 1.72%
2003-11-12 0 1.740 1.730 1.740 1.730 1.760 1,952,000 3,395,700 1.7396 0.751 0.746 0.751 0.746 0.759 4,524,687 0.7505 -0.57%
2003-11-11 0 1.750 1.740 1.750 1.740 1.780 1,261,312 2,214,990 1.7561 0.755 0.751 0.755 0.751 0.768 2,923,689 0.7576 -2.23%
2003-11-10 0 1.790 1.780 1.790 1.720 1.840 2,770,000 4,896,000 1.7675 0.772 0.768 0.772 0.742 0.794 6,420,790 0.7625 -2.72%
2003-11-07 0 1.840 1.830 1.840 1.820 1.870 3,172,000 5,858,400 1.8469 0.794 0.789 0.794 0.785 0.807 7,352,616 0.7968 0.55%
2003-11-06 0 1.830 1.830 1.840 1.760 1.880 7,256,000 13,236,920 1.8243 0.789 0.789 0.794 0.759 0.811 16,819,226 0.7870 -1.61%
2003-11-05 0 1.860 1.850 1.860 1.760 1.860 15,611,450 28,605,947 1.8324 0.802 0.798 0.802 0.759 0.802 36,186,949 0.7905 5.08%
2003-11-04 0 1.770 1.760 1.770 1.710 1.790 12,610,000 22,183,600 1.7592 0.764 0.759 0.764 0.738 0.772 29,229,663 0.7589 5.36%
2003-11-03 0 1.680 1.680 1.700 1.680 1.710 5,082,000 8,618,136 1.6958 0.725 0.725 0.733 0.725 0.738 11,779,948 0.7316 -0.59%
2003-10-31 0 1.690 1.680 1.690 1.660 1.720 4,250,000 7,194,620 1.6929 0.729 0.725 0.729 0.716 0.742 9,851,393 0.7303 0.60%
2003-10-30 0 1.680 1.680 1.690 1.650 1.700 6,812,000 11,480,380 1.6853 0.725 0.725 0.729 0.712 0.733 15,790,045 0.7271 -1.18%
2003-10-29 0 1.700 1.680 1.700 1.680 1.730 11,506,000 19,573,520 1.7012 0.733 0.725 0.733 0.725 0.746 26,670,619 0.7339 2.41%
2003-10-28 0 1.660 1.650 1.660 1.640 1.670 6,442,000 10,666,540 1.6558 0.716 0.712 0.716 0.708 0.720 14,932,394 0.7143 2.47%
2003-10-27 0 1.620 1.620 1.630 1.610 1.650 3,260,000 5,325,020 1.6334 0.699 0.699 0.703 0.695 0.712 7,556,598 0.7047 0.62%
2003-10-24 0 1.610 1.600 1.620 1.540 1.650 5,420,808 8,672,748 1.5999 0.695 0.690 0.699 0.664 0.712 12,565,297 0.6902 0.62%
2003-10-23 0 1.600 1.600 1.610 1.590 1.700 9,120,000 14,944,060 1.6386 0.690 0.690 0.695 0.686 0.733 21,139,931 0.7069 -6.98%
2003-10-22 0 1.720 1.710 1.720 1.710 1.780 15,344,000 26,741,560 1.7428 0.742 0.738 0.742 0.738 0.768 35,567,006 0.7519 0.58%
2003-10-21 0 1.710 1.700 1.710 1.680 1.750 12,601,700 21,628,793 1.7163 0.738 0.733 0.738 0.725 0.755 29,210,424 0.7404 3.01%
2003-10-20 0 1.660 1.660 1.670 1.590 1.670 10,492,254 17,231,371 1.6423 0.716 0.716 0.720 0.686 0.720 24,320,781 0.7085 -0.60%
2003-10-17 0 1.670 1.670 1.680 1.620 1.710 16,795,000 27,811,920 1.6560 0.720 0.720 0.725 0.699 0.738 38,930,388 0.7144 -2.91%
2003-10-16 0 1.720 1.710 1.720 1.680 1.820 34,493,000 59,431,620 1.7230 0.742 0.738 0.742 0.725 0.785 79,953,907 0.7433 -5.49%
2003-10-15 0 1.820 1.820 1.830 1.790 1.870 17,974,000 32,796,418 1.8247 0.785 0.785 0.789 0.772 0.807 41,663,280 0.7872 -1.62%
2003-10-14 0 1.850 1.840 1.850 1.820 1.940 15,127,000 28,271,510 1.8689 0.798 0.794 0.798 0.785 0.837 35,064,006 0.8063 -2.63%
2003-10-13 0 1.900 1.890 1.900 1.860 1.940 15,169,000 28,813,320 1.8995 0.820 0.815 0.820 0.802 0.837 35,161,361 0.8195 2.15%
2003-10-10 0 1.860 1.850 1.860 1.820 1.890 9,524,000 17,648,300 1.8530 0.802 0.798 0.802 0.785 0.815 22,076,393 0.7994 1.09%
2003-10-09 0 1.840 1.840 1.850 1.790 1.880 8,281,586 15,200,579 1.8355 0.794 0.794 0.798 0.772 0.811 19,196,508 0.7918 3.37%
2003-10-08 0 1.780 1.770 1.790 1.720 1.870 8,022,000 14,494,320 1.8068 0.768 0.764 0.772 0.742 0.807 18,594,794 0.7795 -2.73%
2003-10-07 0 1.830 1.830 1.840 1.770 1.880 4,926,000 9,082,640 1.8438 0.789 0.789 0.794 0.764 0.811 11,418,344 0.7954 -1.08%
2003-10-06 0 1.850 1.840 1.850 1.830 2.050 9,589,700 18,410,728 1.9198 0.798 0.794 0.798 0.789 0.884 22,228,683 0.8282 -7.04%
2003-10-03 0 1.990 1.980 1.990 1.940 2.125 17,763,000 35,809,830 2.0160 0.859 0.854 0.859 0.837 0.917 41,174,187 0.8697 -0.50%
2003-10-02 0 2.000 1.990 2.000 1.830 2.050 24,924,400 48,272,773 1.9368 0.863 0.859 0.863 0.789 0.884 57,774,132 0.8355 11.11%
2003-09-30 0 1.800 1.780 1.800 1.680 1.900 21,448,000 38,738,160 1.8061 0.777 0.768 0.777 0.725 0.820 49,715,925 0.7792 8.76%
2003-09-29 0 1.670 1.670 1.690 1.650 1.810 12,238,000 21,285,600 1.7393 0.714 0.714 0.723 0.705 0.774 28,624,482 0.7436 -2.91%
2003-09-26 0 1.720 1.720 1.730 1.680 1.810 12,818,000 22,334,720 1.7424 0.735 0.735 0.740 0.718 0.774 29,981,093 0.7450 -5.49%
2003-09-25 0 1.820 1.820 1.830 1.760 2.025 13,430,000 25,575,270 1.9043 0.778 0.778 0.782 0.752 0.866 31,412,551 0.8142 3.41%
2003-09-24 0 1.760 1.760 1.790 1.650 1.810 12,360,000 21,578,560 1.7458 0.752 0.752 0.765 0.705 0.774 28,909,838 0.7464 4.76%
2003-09-23 0 1.680 1.690 1.700 1.490 1.710 12,775,000 20,442,476 1.6002 0.718 0.723 0.727 0.637 0.731 29,880,517 0.6841 8.39%
2003-09-22 0 1.550 1.550 1.560 1.400 1.560 13,990,000 21,127,900 1.5102 0.663 0.663 0.667 0.599 0.667 32,722,382 0.6457 9.93%
2003-09-19 0 1.410 1.390 1.400 1.380 1.480 7,387,000 10,535,270 1.4262 0.603 0.594 0.599 0.590 0.633 17,278,073 0.6097 -3.42%
2003-09-18 0 1.460 1.450 1.470 1.340 1.460 11,336,000 15,833,480 1.3967 0.624 0.620 0.628 0.573 0.624 26,514,719 0.5972 4.29%
2003-09-17 0 1.400 1.390 1.400 1.370 1.450 13,000,000 18,280,960 1.4062 0.599 0.594 0.599 0.586 0.620 30,406,788 0.6012 1.45%
2003-09-16 0 1.380 1.370 1.380 1.210 1.420 21,494,000 28,904,000 1.3447 0.590 0.586 0.590 0.517 0.607 50,274,115 0.5749 8.66%
2003-09-15 0 1.270 1.250 1.270 1.200 1.270 6,771,000 8,351,954 1.2335 0.543 0.534 0.543 0.513 0.543 15,837,259 0.5274 5.83%
2003-09-11 0 1.200 1.190 1.210 1.140 1.210 7,780,000 9,233,900 1.1869 0.513 0.509 0.517 0.487 0.517 18,197,293 0.5074 5.26%
2003-09-10 0 1.140 1.140 1.160 1.070 1.160 9,872,000 11,042,240 1.1185 0.487 0.487 0.496 0.457 0.496 23,090,447 0.4782 -2.56%
2003-09-09 0 1.170 1.160 1.170 1.150 1.290 18,657,000 22,974,250 1.2314 0.500 0.496 0.500 0.492 0.552 43,638,419 0.5265 -4.88%
2003-09-08 0 1.230 1.210 1.230 1.180 1.270 11,364,000 13,920,640 1.2250 0.526 0.517 0.526 0.504 0.543 26,580,211 0.5237 3.36%
2003-09-05 0 1.190 1.190 1.200 1.160 1.250 8,512,500 10,074,605 1.1835 0.509 0.509 0.513 0.496 0.534 19,910,599 0.5060 0.85%
2003-09-04 0 1.180 1.180 1.200 1.130 1.250 26,018,000 30,705,900 1.1802 0.504 0.504 0.513 0.483 0.534 60,855,678 0.5046 5.36%
2003-09-03 0 1.120 1.110 1.120 1.040 1.120 23,742,000 26,046,340 1.0971 0.479 0.475 0.479 0.445 0.479 55,532,151 0.4690 9.80%
2003-09-02 0 1.020 1.010 1.020 1.000 1.040 7,828,000 7,907,320 1.0101 0.436 0.432 0.436 0.428 0.445 18,309,564 0.4319 -0.97%
2003-09-01 0 1.030 1.010 1.020 1.000 1.070 13,115,000 13,641,590 1.0402 0.440 0.432 0.436 0.428 0.457 30,675,771 0.4447 3.00%
2003-08-29 0 1.000 1.000 1.010 0.980 1.010 8,932,000 8,929,460 0.9997 0.428 0.428 0.432 0.419 0.432 20,891,802 0.4274 5.26%
2003-08-28 0 0.950 0.950 0.990 0.930 1.000 2,340,580 2,250,722 0.9616 0.406 0.406 0.423 0.398 0.428 5,474,578 0.4111 2.15%
2003-08-27 0 0.930 0.930 0.940 0.920 0.970 2,666,000 2,511,720 0.9421 0.398 0.398 0.402 0.393 0.415 6,235,731 0.4028 -5.10%
2003-08-26 0 0.980 0.970 0.980 0.930 1.000 3,572,420 3,448,591 0.9653 0.419 0.415 0.419 0.398 0.428 8,355,832 0.4127 -3.92%
2003-08-25 0 1.020 0.990 1.020 0.980 1.050 7,443,000 7,550,960 1.0145 0.436 0.423 0.436 0.419 0.449 17,409,056 0.4337 -2.86%
2003-08-22 0 1.050 1.030 1.050 0.970 1.060 19,058,000 19,469,400 1.0216 0.449 0.440 0.449 0.415 0.453 44,576,351 0.4368 7.14%
2003-08-21 0 0.980 0.970 0.980 0.950 1.000 7,621,000 7,432,840 0.9753 0.419 0.415 0.419 0.406 0.428 17,825,395 0.4170 2.08%
2003-08-20 0 0.960 0.940 0.960 0.880 0.980 9,643,000 8,923,950 0.9254 0.410 0.402 0.410 0.376 0.419 22,554,820 0.3957 9.09%
2003-08-19 0 0.880 0.870 0.880 0.870 0.890 2,628,000 2,311,460 0.8796 0.376 0.372 0.376 0.372 0.381 6,146,849 0.3760 0.00%
2003-08-18 0 0.880 0.880 0.890 0.860 0.880 2,468,000 2,146,160 0.8696 0.376 0.376 0.381 0.368 0.376 5,772,612 0.3718 2.33%
2003-08-15 0 0.860 0.850 0.860 0.840 0.860 2,329,000 1,977,080 0.8489 0.368 0.363 0.368 0.359 0.368 5,447,493 0.3629 0.00%
2003-08-14 0 0.860 0.850 0.860 0.830 0.860 4,383,000 3,732,830 0.8517 0.368 0.363 0.368 0.355 0.368 10,251,766 0.3641 2.38%
2003-08-13 0 0.840 0.820 0.830 0.800 0.840 4,183,000 3,447,990 0.8243 0.359 0.351 0.355 0.342 0.359 9,783,969 0.3524 2.44%
2003-08-12 0 0.820 0.820 0.830 0.770 0.820 4,910,000 3,930,560 0.8005 0.351 0.351 0.355 0.329 0.351 11,484,410 0.3423 3.80%
2003-08-11 0 0.790 0.780 0.790 0.730 0.790 5,188,000 3,981,390 0.7674 0.338 0.333 0.338 0.312 0.338 12,134,647 0.3281 6.76%
2003-08-08 0 0.740 0.730 0.740 0.720 0.740 1,256,000 919,140 0.7318 0.316 0.312 0.316 0.308 0.316 2,937,764 0.3129 1.37%
2003-08-07 0 0.730 0.720 0.730 0.700 0.740 1,678,000 1,209,460 0.7208 0.312 0.308 0.312 0.299 0.316 3,924,815 0.3082 -2.67%
2003-08-06 0 0.750 0.740 0.760 0.730 0.780 9,016,000 6,784,240 0.7525 0.321 0.316 0.325 0.312 0.333 21,088,277 0.3217 -3.85%
2003-08-05 0 0.780 0.760 0.780 0.740 0.780 6,244,000 4,704,600 0.7535 0.333 0.325 0.333 0.316 0.333 14,604,614 0.3221 1.30%
2003-08-04 0 0.770 0.760 0.770 0.730 0.790 19,942,000 15,139,580 0.7592 0.329 0.325 0.329 0.312 0.338 46,644,013 0.3246 6.94%
2003-08-01 0 0.720 0.710 0.720 0.670 0.730 8,364,000 5,908,920 0.7065 0.308 0.304 0.308 0.286 0.312 19,563,260 0.3020 4.35%
2003-07-31 0 0.690 0.680 0.690 0.680 0.700 3,396,000 2,326,540 0.6851 0.295 0.291 0.295 0.291 0.299 7,943,189 0.2929 4.55%
2003-07-30 0 0.660 0.650 0.670 0.650 0.670 1,838,000 1,208,240 0.6574 0.282 0.278 0.286 0.278 0.286 4,299,052 0.2810 3.13%
2003-07-29 0 0.640 0.640 0.650 0.640 0.650 2,674,000 1,715,300 0.6415 0.274 0.274 0.278 0.274 0.278 6,254,442 0.2743 -1.54%
2003-07-28 0 0.650 0.650 0.670 0.640 0.670 1,332,000 865,860 0.6500 0.278 0.278 0.286 0.274 0.286 3,115,526 0.2779 4.84%
2003-07-25 0 0.620 0.620 0.630 0.620 0.620 190,000 117,800 0.6200 0.265 0.265 0.269 0.265 0.265 444,407 0.2651 0.00%
2003-07-24 0 0.620 0.620 0.630 0.620 0.630 1,590,000 990,300 0.6228 0.265 0.265 0.269 0.265 0.269 3,718,984 0.2663 0.00%
2003-07-23 0 0.620 0.610 0.620 0.620 0.640 3,640,000 2,278,660 0.6260 0.265 0.261 0.265 0.265 0.274 8,513,901 0.2676 -3.12%
2003-07-22 0 0.640 0.640 0.650 0.620 0.650 2,886,000 1,842,700 0.6385 0.274 0.274 0.278 0.265 0.278 6,750,307 0.2730 3.23%
2003-07-21 0 0.620 0.620 0.630 0.620 0.640 1,276,000 804,940 0.6308 0.265 0.265 0.269 0.265 0.274 2,984,543 0.2697 0.00%
2003-07-18 0 0.620 0.620 0.630 0.610 0.630 2,824,000 1,754,280 0.6212 0.265 0.265 0.269 0.261 0.269 6,605,290 0.2656 -1.59%
2003-07-17 0 0.630 0.620 0.630 0.630 0.650 1,378,000 876,740 0.6362 0.269 0.265 0.269 0.269 0.278 3,223,120 0.2720 -5.97%
2003-07-16 0 0.670 0.660 0.670 0.630 0.670 3,736,000 2,460,460 0.6586 0.286 0.282 0.286 0.269 0.286 8,738,443 0.2816 -1.47%
2003-07-15 0 0.680 0.660 0.680 0.620 0.680 11,466,000 7,304,040 0.6370 0.291 0.282 0.291 0.265 0.291 26,818,787 0.2723 9.68%
2003-07-14 0 0.620 0.620 0.630 0.590 0.630 7,136,000 4,389,200 0.6151 0.265 0.265 0.269 0.252 0.269 16,690,988 0.2630 5.08%
2003-07-11 0 0.590 0.590 0.600 0.570 0.590 536,000 311,780 0.5817 0.252 0.252 0.257 0.244 0.252 1,253,695 0.2487 3.51%
2003-07-10 0 0.570 0.570 0.580 0.570 0.570 260,000 148,200 0.5700 0.244 0.244 0.248 0.244 0.244 608,136 0.2437 -1.72%
2003-07-09 0 0.580 0.570 0.580 0.570 0.580 392,000 225,640 0.5756 0.248 0.244 0.248 0.244 0.248 916,882 0.2461 0.00%
2003-07-08 0 0.580 0.580 0.590 0.570 0.590 1,280,000 743,100 0.5805 0.248 0.248 0.252 0.244 0.252 2,993,899 0.2482 -3.33%
2003-07-07 0 0.600 0.590 0.600 0.560 0.610 5,472,000 3,205,560 0.5858 0.257 0.252 0.257 0.239 0.261 12,798,919 0.2505 7.14%
2003-07-04 0 0.560 0.550 0.570 0.550 0.560 372,000 207,340 0.5574 0.239 0.235 0.244 0.235 0.239 870,102 0.2383 1.82%
2003-07-03 0 0.550 0.550 0.560 0.550 0.560 480,000 266,200 0.5546 0.235 0.235 0.239 0.235 0.239 1,122,712 0.2371 -1.79%
2003-07-02 0 0.560 0.550 0.560 0.550 0.560 496,000 276,660 0.5578 0.239 0.235 0.239 0.235 0.239 1,160,136 0.2385 0.00%
2003-06-30 0 0.560 0.540 0.560 0.560 0.570 210,000 118,700 0.5652 0.239 0.231 0.239 0.239 0.244 491,187 0.2417 0.00%
2003-06-27 0 0.560 0.560 0.570 0.560 0.570 728,000 411,180 0.5648 0.239 0.239 0.244 0.239 0.244 1,702,780 0.2415 0.00%
2003-06-26 0 0.560 0.550 0.560 0.550 0.560 42,000 23,120 0.5505 0.239 0.235 0.239 0.235 0.239 98,237 0.2353 1.82%
2003-06-25 0 0.550 0.550 0.560 0.550 0.550 168,000 92,400 0.5500 0.235 0.235 0.239 0.235 0.235 392,949 0.2351 1.85%
2003-06-24 0 0.540 0.540 0.550 0.500 0.540 1,970,000 1,051,120 0.5336 0.231 0.231 0.235 0.214 0.231 4,607,798 0.2281 1.89%
2003-06-23 0 0.530 0.530 0.540 0.530 0.560 1,544,000 844,640 0.5470 0.227 0.227 0.231 0.227 0.239 3,611,391 0.2339 -5.36%
2003-06-20 0 0.560 0.560 0.570 0.550 0.560 1,048,000 585,880 0.5590 0.239 0.239 0.244 0.235 0.239 2,451,255 0.2390 -1.75%
2003-06-19 0 0.570 0.570 0.580 0.560 0.580 655,000 375,950 0.5740 0.244 0.244 0.248 0.239 0.248 1,532,034 0.2454 0.00%
2003-06-18 0 0.570 0.570 0.580 0.570 0.600 2,006,000 1,170,640 0.5836 0.244 0.244 0.248 0.244 0.257 4,692,001 0.2495 -5.00%
2003-06-17 0 0.600 0.600 0.610 0.590 0.630 5,956,000 3,630,360 0.6095 0.257 0.257 0.261 0.252 0.269 13,930,987 0.2606 1.69%
2003-06-16 0 0.590 0.590 0.600 0.590 0.630 3,064,000 1,883,620 0.6148 0.252 0.252 0.257 0.252 0.269 7,166,646 0.2628 -3.28%
2003-06-13 0 0.610 0.600 0.610 0.570 0.630 9,450,000 5,714,820 0.6047 0.261 0.257 0.261 0.244 0.269 22,103,396 0.2585 5.17%
2003-06-12 0 0.580 0.580 0.590 0.520 0.620 12,926,000 7,477,000 0.5784 0.248 0.248 0.252 0.222 0.265 30,233,703 0.2473 11.54%
2003-06-11 0 0.520 0.510 0.520 0.520 0.520 890,000 462,800 0.5200 0.222 0.218 0.222 0.222 0.222 2,081,695 0.2223 -1.89%
2003-06-10 0 0.530 0.510 0.530 0.510 0.530 930,000 483,960 0.5204 0.227 0.218 0.227 0.218 0.227 2,175,255 0.2225 0.00%
2003-06-09 0 0.530 0.530 0.540 0.520 0.530 2,684,000 1,417,000 0.5279 0.227 0.227 0.231 0.222 0.227 6,277,832 0.2257 1.92%
2003-06-06 0 0.520 0.520 0.530 0.500 0.530 1,456,000 750,820 0.5157 0.222 0.222 0.227 0.214 0.227 3,405,560 0.2205 0.00%
2003-06-05 0 0.520 0.510 0.520 0.510 0.530 2,306,000 1,198,280 0.5196 0.222 0.218 0.222 0.218 0.227 5,393,696 0.2222 4.00%
2003-06-03 0 0.500 0.500 0.510 0.495 0.500 1,348,000 672,860 0.4992 0.214 0.214 0.218 0.212 0.214 3,152,950 0.2134 1.01%
2003-06-02 0 0.495 0.490 0.495 0.500 0.500 288,000 142,870 0.4961 0.212 0.209 0.212 0.214 0.214 673,627 0.2121 2.06%
2003-05-30 0 0.485 0.480 0.485 0.480 0.490 430,000 207,100 0.4816 0.207 0.205 0.207 0.205 0.209 1,005,763 0.2059 -1.02%
2003-05-29 0 0.490 0.490 0.495 0.490 0.495 170,000 84,100 0.4947 0.209 0.209 0.212 0.209 0.212 397,627 0.2115 -2.00%
2003-05-28 0 0.500 0.490 0.500 0.490 0.500 1,468,000 725,240 0.4940 0.214 0.209 0.214 0.209 0.214 3,433,628 0.2112 3.09%
2003-05-27 0 0.485 0.480 0.485 0.485 0.500 410,000 200,670 0.4894 0.207 0.205 0.207 0.207 0.214 958,983 0.2093 -2.02%
2003-05-26 0 0.495 0.495 0.500 0.480 0.495 1,384,000 676,240 0.4886 0.212 0.212 0.214 0.205 0.212 3,237,153 0.2089 5.32%
2003-05-23 0 0.470 0.470 0.475 0.465 0.470 300,000 140,980 0.4699 0.201 0.201 0.203 0.199 0.201 701,695 0.2009 2.17%
2003-05-22 0 0.460 0.460 0.470 0.460 0.470 472,000 218,150 0.4622 0.197 0.197 0.201 0.197 0.201 1,104,000 0.1976 -2.13%
2003-05-21 0 0.470 0.470 0.485 0.465 0.480 122,000 57,360 0.4702 0.201 0.201 0.207 0.199 0.205 285,356 0.2010 0.00%
2003-05-20 0 0.470 0.470 0.475 - - 0 0 - 0.201 0.201 0.203 - - 0 - 1.08%
2003-05-19 0 0.465 0.465 0.470 0.465 0.475 240,000 112,560 0.4690 0.199 0.199 0.201 0.199 0.203 561,356 0.2005 -2.11%
2003-05-16 0 0.475 0.475 0.480 0.475 0.480 606,000 290,030 0.4786 0.203 0.203 0.205 0.203 0.205 1,417,424 0.2046 0.00%
2003-05-15 0 0.475 0.470 0.475 0.475 0.480 930,000 442,550 0.4759 0.203 0.201 0.203 0.203 0.205 2,175,255 0.2034 0.00%
2003-05-14 0 0.475 0.475 0.480 0.470 0.490 1,308,000 625,000 0.4778 0.203 0.203 0.205 0.201 0.209 3,059,391 0.2043 -3.06%
2003-05-13 0 0.490 0.480 0.490 0.455 0.490 2,092,000 982,070 0.4694 0.209 0.205 0.209 0.195 0.209 4,893,154 0.2007 1.03%
2003-05-12 0 0.540 0.530 0.540 0.530 0.540 2,778,000 1,476,200 0.5314 0.207 0.204 0.207 0.204 0.207 7,234,549 0.2040 3.85%
2003-05-09 0 0.520 0.510 0.530 0.500 0.520 14,136,000 7,082,480 0.5010 0.200 0.196 0.204 0.192 0.200 36,813,385 0.1924 4.00%
2003-05-07 0 0.500 0.495 0.500 0.495 0.500 1,102,000 547,750 0.4971 0.192 0.190 0.192 0.190 0.192 2,869,861 0.1909 0.00%
2003-05-06 0 0.500 0.495 0.500 0.500 0.510 2,924,000 1,463,940 0.5007 0.192 0.190 0.192 0.192 0.196 7,614,766 0.1923 0.00%
2003-05-05 0 0.500 0.500 0.510 0.490 0.510 2,834,000 1,396,800 0.4929 0.192 0.192 0.196 0.188 0.196 7,380,386 0.1893 3.09%
2003-05-02 0 0.485 0.485 0.490 0.475 0.485 2,334,000 1,124,830 0.4819 0.186 0.186 0.188 0.182 0.186 6,078,271 0.1851 1.04%
2003-04-30 0 0.480 0.470 0.480 0.470 0.480 2,988,000 1,419,740 0.4751 0.184 0.180 0.184 0.180 0.184 7,781,437 0.1825 1.05%
2003-04-29 0 0.475 0.470 0.480 0.450 0.475 3,622,000 1,670,460 0.4612 0.182 0.180 0.184 0.173 0.182 9,432,518 0.1771 5.56%
2003-04-28 0 0.450 0.445 0.450 0.445 0.450 914,000 410,050 0.4486 0.173 0.171 0.173 0.171 0.173 2,380,266 0.1723 1.12%
2003-04-25 0 0.445 0.440 0.445 0.440 0.445 830,000 368,970 0.4445 0.171 0.169 0.171 0.169 0.171 2,161,510 0.1707 0.00%
2003-04-24 0 0.445 0.445 0.450 0.440 0.450 328,000 146,930 0.4480 0.171 0.171 0.173 0.169 0.173 854,187 0.1720 -2.20%
2003-04-23 0 0.455 0.455 0.460 0.450 0.460 1,954,000 889,960 0.4555 0.175 0.175 0.177 0.173 0.177 5,088,664 0.1749 1.11%
2003-04-22 0 0.450 0.440 0.450 0.450 0.455 360,000 162,500 0.4514 0.173 0.169 0.173 0.173 0.175 937,523 0.1733 -1.10%
2003-04-17 0 0.455 0.450 0.455 0.450 0.455 850,000 386,250 0.4544 0.175 0.173 0.175 0.173 0.175 2,213,595 0.1745 1.11%
2003-04-16 0 0.450 0.450 0.455 0.450 0.460 1,910,000 865,750 0.4533 0.173 0.173 0.175 0.173 0.177 4,974,078 0.1741 -2.17%
2003-04-15 0 0.460 0.450 0.460 0.450 0.460 1,863,000 841,670 0.4518 0.177 0.173 0.177 0.173 0.177 4,851,679 0.1735 1.10%
2003-04-14 0 0.455 0.455 0.465 0.440 0.455 1,270,000 574,800 0.4526 0.175 0.175 0.179 0.169 0.175 3,307,371 0.1738 0.00%
2003-04-11 0 0.455 0.450 0.460 0.450 0.460 1,573,000 716,900 0.4558 0.175 0.173 0.177 0.173 0.177 4,096,453 0.1750 3.41%
2003-04-10 0 0.440 0.440 0.445 0.440 0.460 1,444,000 650,020 0.4502 0.169 0.169 0.171 0.169 0.177 3,760,507 0.1729 -4.35%
2003-04-09 0 0.460 0.455 0.460 0.450 0.490 3,842,000 1,777,210 0.4626 0.177 0.175 0.177 0.173 0.188 10,005,449 0.1776 -4.17%
2003-04-08 0 0.480 0.480 0.500 0.480 0.500 430,000 209,700 0.4877 0.184 0.184 0.192 0.184 0.192 1,119,819 0.1873 -4.00%
2003-04-07 0 0.500 0.485 0.500 0.495 0.510 2,292,000 1,146,630 0.5003 0.192 0.186 0.192 0.190 0.196 5,968,893 0.1921 -1.96%
2003-04-04 0 0.510 0.500 0.510 0.495 0.510 276,000 137,710 0.4989 0.196 0.192 0.196 0.190 0.196 718,767 0.1916 4.08%
2003-04-03 0 0.490 0.490 0.500 0.490 0.500 596,000 295,820 0.4963 0.188 0.188 0.192 0.188 0.192 1,552,121 0.1906 -2.00%
2003-04-02 0 0.500 0.490 0.500 0.500 0.510 871,000 438,580 0.5035 0.192 0.188 0.192 0.192 0.196 2,268,284 0.1934 -7.41%
2003-04-01 0 0.540 0.500 0.540 0.480 0.540 1,641,000 814,360 0.4963 0.207 0.192 0.207 0.184 0.207 4,273,540 0.1906 8.00%
2003-03-31 0 0.500 0.490 0.500 0.490 0.510 1,406,000 706,100 0.5022 0.192 0.188 0.192 0.188 0.196 3,661,546 0.1928 -3.85%
2003-03-28 0 0.520 0.520 0.530 0.520 0.530 356,000 185,380 0.5207 0.200 0.200 0.204 0.200 0.204 927,106 0.2000 -1.89%
2003-03-27 0 0.530 0.520 0.540 0.530 0.530 320,000 169,600 0.5300 0.204 0.200 0.207 0.204 0.204 833,353 0.2035 0.00%
2003-03-26 0 0.530 0.530 0.540 - - 0 0 - 0.204 0.204 0.207 - - 0 - 0.00%
2003-03-25 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 0.204 0.204 0.207 0.204 0.204 156,254 0.2035 0.00%
2003-03-24 0 0.530 0.530 0.540 0.530 0.540 306,000 164,480 0.5375 0.204 0.204 0.207 0.204 0.207 796,894 0.2064 -1.85%
2003-03-21 0 0.540 0.530 0.540 0.530 0.540 286,000 153,860 0.5380 0.207 0.204 0.207 0.204 0.207 744,810 0.2066 0.00%
2003-03-20 0 0.540 0.530 0.540 0.530 0.540 824,000 441,720 0.5361 0.207 0.204 0.207 0.204 0.207 2,145,885 0.2058 0.00%
2003-03-19 0 0.540 0.530 0.560 0.530 0.550 688,000 372,800 0.5419 0.207 0.204 0.215 0.204 0.211 1,791,710 0.2081 1.89%
2003-03-18 0 0.530 0.530 0.540 0.520 0.530 2,030,000 1,062,800 0.5235 0.204 0.204 0.207 0.200 0.204 5,286,585 0.2010 1.92%
2003-03-17 0 0.520 0.510 0.520 0.520 0.530 1,021,000 531,290 0.5204 0.200 0.196 0.200 0.200 0.204 2,658,918 0.1998 -1.89%
2003-03-14 0 0.530 0.530 0.550 0.530 0.540 666,000 356,480 0.5353 0.204 0.204 0.211 0.204 0.207 1,734,417 0.2055 -1.85%
2003-03-13 0 0.540 0.530 0.540 0.530 0.540 642,000 340,280 0.5300 0.207 0.204 0.207 0.204 0.207 1,671,915 0.2035 1.89%
2003-03-12 0 0.530 0.530 0.540 0.530 0.540 360,000 193,700 0.5381 0.204 0.204 0.207 0.204 0.207 937,523 0.2066 -1.85%
2003-03-11 0 0.540 0.530 0.540 0.530 0.540 402,000 213,480 0.5310 0.207 0.204 0.207 0.204 0.207 1,046,900 0.2039 -1.82%
2003-03-10 0 0.550 0.540 0.560 0.540 0.550 796,000 430,800 0.5412 0.211 0.207 0.215 0.207 0.211 2,072,966 0.2078 0.00%
2003-03-07 0 0.550 0.530 0.550 0.530 0.550 502,000 271,000 0.5398 0.211 0.204 0.211 0.204 0.211 1,307,323 0.2073 0.00%
2003-03-06 0 0.550 0.540 0.560 0.550 0.550 490,000 269,500 0.5500 0.211 0.207 0.215 0.211 0.211 1,276,072 0.2112 -1.79%
2003-03-05 0 0.560 0.550 0.560 0.560 0.560 364,000 203,840 0.5600 0.215 0.211 0.215 0.215 0.215 947,939 0.2150 0.00%
2003-03-04 0 0.560 0.560 0.570 0.560 0.560 462,000 258,720 0.5600 0.215 0.215 0.219 0.215 0.215 1,203,154 0.2150 0.00%
2003-03-03 0 0.560 0.560 0.570 0.560 0.570 368,000 206,560 0.5613 0.215 0.215 0.219 0.215 0.219 958,356 0.2155 1.82%
2003-02-28 0 0.550 0.550 0.560 0.550 0.560 580,000 321,000 0.5534 0.211 0.211 0.215 0.211 0.215 1,510,453 0.2125 -1.79%
2003-02-27 0 0.560 0.550 0.570 0.560 0.560 342,000 191,720 0.5606 0.215 0.211 0.219 0.215 0.215 890,646 0.2153 0.00%
2003-02-26 0 0.560 0.550 0.560 0.560 0.570 300,000 168,300 0.5610 0.215 0.211 0.215 0.215 0.219 781,269 0.2154 1.82%
2003-02-25 0 0.550 0.540 0.550 0.550 0.570 2,716,000 1,512,840 0.5570 0.211 0.207 0.211 0.211 0.219 7,073,087 0.2139 -1.79%
2003-02-24 0 0.560 0.560 0.570 0.560 0.560 2,560,000 1,433,600 0.5600 0.215 0.215 0.219 0.215 0.215 6,666,827 0.2150 -1.75%
2003-02-21 0 0.570 0.560 0.570 0.540 0.570 2,550,000 1,418,800 0.5564 0.219 0.215 0.219 0.207 0.219 6,640,785 0.2136 5.56%
2003-02-20 0 0.540 0.540 0.550 0.540 0.540 1,263,000 681,980 0.5400 0.207 0.207 0.211 0.207 0.207 3,289,142 0.2073 0.00%
2003-02-19 0 0.540 0.530 0.540 0.530 0.540 458,000 245,120 0.5352 0.207 0.204 0.207 0.204 0.207 1,192,737 0.2055 1.89%
2003-02-18 0 0.530 0.520 0.530 0.520 0.530 1,390,700 733,550 0.5275 0.204 0.200 0.204 0.200 0.204 3,621,702 0.2025 0.00%
2003-02-17 0 0.530 0.530 0.540 0.530 0.550 2,748,000 1,471,480 0.5355 0.204 0.204 0.207 0.204 0.211 7,156,422 0.2056 -1.85%
2003-02-14 0 0.540 0.530 0.540 0.530 0.540 810,000 430,900 0.5320 0.207 0.204 0.207 0.204 0.207 2,109,426 0.2043 0.00%
2003-02-13 0 0.540 0.530 0.540 0.540 0.550 1,770,000 962,500 0.5438 0.207 0.204 0.207 0.207 0.211 4,609,486 0.2088 -3.57%
2003-02-12 0 0.560 0.550 0.560 0.540 0.560 858,000 475,200 0.5538 0.215 0.211 0.215 0.207 0.215 2,234,429 0.2127 5.66%
2003-02-11 0 0.530 0.530 0.540 0.530 0.540 590,000 317,300 0.5378 0.204 0.204 0.207 0.204 0.207 1,536,495 0.2065 -1.85%
2003-02-10 0 0.540 0.530 0.540 0.530 0.540 880,000 474,600 0.5393 0.207 0.204 0.207 0.204 0.207 2,291,722 0.2071 0.00%
2003-02-07 0 0.540 0.530 0.540 0.540 0.540 590,000 318,600 0.5400 0.207 0.204 0.207 0.207 0.207 1,536,495 0.2074 0.00%
2003-02-06 0 0.540 0.540 0.550 0.540 0.550 470,000 257,000 0.5468 0.207 0.207 0.211 0.207 0.211 1,223,988 0.2100 -1.82%
2003-02-05 0 0.550 0.540 0.550 0.550 0.550 1,026,000 564,300 0.5500 0.211 0.207 0.211 0.211 0.211 2,671,939 0.2112 0.00%
2003-02-04 0 0.550 0.550 0.560 0.550 0.560 160,000 89,000 0.5563 0.211 0.211 0.215 0.211 0.215 416,677 0.2136 -3.51%
2003-01-30 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.219 0.215 0.219 0.219 0.219 260,423 0.2189 3.64%
2003-01-29 0 0.550 0.550 0.560 0.550 0.560 322,000 178,420 0.5541 0.211 0.211 0.215 0.211 0.215 838,562 0.2128 -1.79%
2003-01-28 0 0.560 0.550 0.560 0.560 0.560 906,000 507,360 0.5600 0.215 0.211 0.215 0.215 0.215 2,359,432 0.2150 0.00%
2003-01-27 0 0.560 0.550 0.560 0.550 0.560 964,000 537,860 0.5579 0.215 0.211 0.215 0.211 0.215 2,510,477 0.2142 0.00%
2003-01-24 0 0.560 0.560 0.570 0.560 0.570 170,000 95,600 0.5624 0.215 0.215 0.219 0.215 0.219 442,719 0.2159 -3.45%
2003-01-23 0 0.580 0.570 0.580 0.570 0.580 1,462,000 847,660 0.5798 0.223 0.219 0.223 0.219 0.223 3,807,383 0.2226 0.00%
2003-01-22 0 0.580 0.570 0.580 - - 0 0 - 0.223 0.219 0.223 - - 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 0.223 0.223 0.227 0.223 0.227 7,545,233 0.2263 -1.69%
2003-01-20 0 0.590 0.590 0.600 0.580 0.590 792,000 461,220 0.5823 0.227 0.227 0.230 0.223 0.227 2,062,550 0.2236 1.72%
2003-01-17 0 0.580 0.580 0.590 0.570 0.580 1,958,000 1,135,040 0.5797 0.223 0.223 0.227 0.219 0.223 5,099,081 0.2226 1.75%
2003-01-16 0 0.570 0.560 0.570 0.560 0.570 468,000 265,580 0.5675 0.219 0.215 0.219 0.215 0.219 1,218,779 0.2179 1.79%
2003-01-15 0 0.560 0.560 0.580 0.560 0.580 544,000 308,840 0.5677 0.215 0.215 0.223 0.215 0.223 1,416,701 0.2180 -3.45%
2003-01-14 0 0.580 0.560 0.580 0.560 0.600 1,320,000 771,200 0.5842 0.223 0.215 0.223 0.215 0.230 3,437,583 0.2243 -4.92%
2003-01-13 0 0.610 0.580 0.610 0.570 0.610 1,438,000 841,780 0.5854 0.234 0.223 0.234 0.219 0.234 3,744,882 0.2248 8.93%
2003-01-10 0 0.560 0.560 0.570 0.560 0.560 268,000 150,080 0.5600 0.215 0.215 0.219 0.215 0.215 697,933 0.2150 -3.45%
2003-01-09 0 0.580 0.560 0.580 0.550 0.580 1,120,000 625,860 0.5588 0.223 0.215 0.223 0.211 0.223 2,916,737 0.2146 7.41%
2003-01-08 0 0.540 0.540 0.550 0.540 0.550 1,428,000 785,340 0.5500 0.207 0.207 0.211 0.207 0.211 3,718,839 0.2112 -1.82%
2003-01-07 0 0.550 0.540 0.550 0.550 0.560 748,000 413,580 0.5529 0.211 0.207 0.211 0.211 0.215 1,947,963 0.2123 0.00%
2003-01-06 0 0.550 0.550 0.560 0.550 0.560 1,294,000 717,900 0.5548 0.211 0.211 0.215 0.211 0.215 3,369,873 0.2130 -1.79%
2003-01-03 0 0.560 0.550 0.590 0.540 0.560 933,000 511,500 0.5482 0.215 0.211 0.227 0.207 0.215 2,429,746 0.2105 3.70%
2003-01-02 0 0.540 0.530 0.540 0.530 0.540 679,000 366,080 0.5391 0.207 0.204 0.207 0.204 0.207 1,768,272 0.2070 0.00%
2002-12-31 0 0.540 0.530 0.550 0.530 0.540 258,000 137,440 0.5327 0.207 0.204 0.211 0.204 0.207 671,891 0.2046 1.89%
2002-12-30 0 0.530 0.530 0.540 0.520 0.540 1,320,000 694,500 0.5261 0.204 0.204 0.207 0.200 0.207 3,437,583 0.2020 -1.85%
2002-12-27 0 0.540 0.500 0.550 0.540 0.560 436,000 237,460 0.5446 0.207 0.192 0.211 0.207 0.215 1,135,444 0.2091 -3.57%
2002-12-24 0 0.560 0.560 0.570 0.550 0.560 180,000 99,300 0.5517 0.215 0.215 0.219 0.211 0.215 468,761 0.2118 0.00%
2002-12-23 0 0.560 0.550 0.560 0.560 0.570 946,000 530,420 0.5607 0.215 0.211 0.215 0.215 0.219 2,463,601 0.2153 -1.75%
2002-12-20 0 0.570 0.560 0.580 0.560 0.570 650,000 370,300 0.5697 0.219 0.215 0.223 0.215 0.219 1,692,749 0.2188 0.00%
2002-12-19 0 0.570 0.570 0.590 0.560 0.570 604,000 343,380 0.5685 0.219 0.219 0.227 0.215 0.219 1,572,954 0.2183 0.00%
2002-12-18 0 0.570 0.560 0.570 0.560 0.570 1,024,000 577,940 0.5644 0.219 0.215 0.219 0.215 0.219 2,666,731 0.2167 -1.72%
2002-12-17 0 0.580 0.570 0.580 0.580 0.590 802,000 466,360 0.5815 0.223 0.219 0.223 0.223 0.227 2,088,592 0.2233 1.75%
2002-12-16 0 0.570 0.570 0.580 0.570 0.590 679,000 392,810 0.5785 0.219 0.219 0.223 0.219 0.227 1,768,272 0.2221 -3.39%
2002-12-13 0 0.590 0.590 0.600 0.590 0.600 472,000 281,480 0.5964 0.227 0.227 0.230 0.227 0.230 1,229,196 0.2290 -1.67%
2002-12-12 0 0.600 0.590 0.600 0.590 0.600 1,738,000 1,036,800 0.5965 0.230 0.227 0.230 0.227 0.230 4,526,150 0.2291 -1.64%
2002-12-11 0 0.610 0.600 0.610 0.600 0.610 770,000 463,100 0.6014 0.234 0.230 0.234 0.230 0.234 2,005,257 0.2309 1.67%
2002-12-10 0 0.600 0.600 0.610 0.600 0.610 770,000 469,600 0.6099 0.230 0.230 0.234 0.230 0.234 2,005,257 0.2342 -1.64%
2002-12-09 0 0.610 0.600 0.610 0.610 0.610 464,000 283,040 0.6100 0.234 0.230 0.234 0.234 0.234 1,208,362 0.2342 0.00%
2002-12-06 0 0.610 0.600 0.620 0.600 0.620 2,246,000 1,364,620 0.6076 0.234 0.230 0.238 0.230 0.238 5,849,099 0.2333 -3.17%
2002-12-05 0 0.630 0.620 0.630 0.610 0.630 832,000 516,720 0.6211 0.242 0.238 0.242 0.234 0.242 2,166,719 0.2385 0.00%
2002-12-04 0 0.630 0.610 0.630 0.610 0.640 1,362,000 847,140 0.6220 0.242 0.234 0.242 0.234 0.246 3,546,960 0.2388 -1.56%
2002-12-03 0 0.640 0.640 0.650 0.640 0.650 4,714,000 3,033,660 0.6435 0.246 0.246 0.250 0.246 0.250 12,276,337 0.2471 0.00%
2002-12-02 0 0.640 0.640 0.650 0.630 0.650 2,836,000 1,819,500 0.6416 0.246 0.246 0.250 0.242 0.250 7,385,594 0.2464 -1.54%
2002-11-29 0 0.650 0.650 0.660 0.610 0.650 4,656,000 2,942,180 0.6319 0.250 0.250 0.253 0.234 0.250 12,125,291 0.2426 6.56%
2002-11-28 0 0.610 0.610 0.620 0.600 0.610 1,218,000 737,920 0.6058 0.234 0.234 0.238 0.230 0.234 3,171,951 0.2326 3.39%
2002-11-27 0 0.590 0.590 0.600 0.590 0.590 274,000 161,660 0.5900 0.227 0.227 0.230 0.227 0.227 713,559 0.2266 -1.67%
2002-11-26 0 0.600 0.600 0.610 0.600 0.610 366,000 221,960 0.6064 0.230 0.230 0.234 0.230 0.234 953,148 0.2329 -1.64%
2002-11-25 0 0.610 0.600 0.610 0.590 0.610 458,000 275,700 0.6020 0.234 0.230 0.234 0.227 0.234 1,192,737 0.2311 1.67%
2002-11-22 0 0.600 0.600 0.610 0.600 0.600 940,000 564,000 0.6000 0.230 0.230 0.234 0.230 0.230 2,447,976 0.2304 0.00%
2002-11-21 0 0.600 0.580 0.600 0.590 0.610 1,386,000 832,880 0.6009 0.230 0.223 0.230 0.227 0.234 3,609,462 0.2307 0.00%
2002-11-20 0 0.600 0.600 0.610 0.600 0.610 1,858,000 1,119,320 0.6024 0.230 0.230 0.234 0.230 0.234 4,838,658 0.2313 -1.64%
2002-11-19 0 0.610 0.600 0.610 0.590 0.610 632,000 382,900 0.6059 0.234 0.230 0.234 0.227 0.234 1,645,873 0.2326 0.00%
2002-11-18 0 0.610 0.600 0.610 0.590 0.630 4,312,000 2,641,800 0.6127 0.234 0.230 0.234 0.227 0.242 11,229,437 0.2353 1.67%
2002-11-15 0 0.600 0.590 0.600 0.590 0.610 3,070,000 1,846,680 0.6015 0.230 0.227 0.230 0.227 0.234 7,994,984 0.2310 0.00%
2002-11-14 0 0.600 0.590 0.600 0.590 0.620 5,982,000 3,630,220 0.6069 0.230 0.227 0.230 0.227 0.238 15,578,499 0.2330 5.26%
2002-11-13 0 0.570 0.560 0.570 0.560 0.570 796,000 453,320 0.5695 0.219 0.215 0.219 0.215 0.219 2,072,966 0.2187 3.64%
2002-11-12 0 0.550 0.550 0.570 0.550 0.550 150,000 82,500 0.5500 0.211 0.211 0.219 0.211 0.211 390,634 0.2112 0.00%
2002-11-11 0 0.550 0.550 0.560 0.550 0.550 130,000 71,500 0.5500 0.211 0.211 0.215 0.211 0.211 338,550 0.2112 -1.79%
2002-11-08 0 0.560 0.550 0.560 0.560 0.560 458,000 259,320 0.5662 0.215 0.211 0.215 0.215 0.215 1,192,737 0.2174 -1.75%
2002-11-07 0 0.570 0.560 0.570 0.550 0.570 386,000 215,900 0.5593 0.219 0.215 0.219 0.211 0.219 1,005,232 0.2148 1.79%
2002-11-06 0 0.560 0.560 0.570 0.540 0.550 200,000 109,000 0.5450 0.215 0.215 0.219 0.207 0.211 520,846 0.2093 0.00%
2002-11-05 0 0.560 0.560 0.570 0.550 0.560 156,000 87,000 0.5577 0.215 0.215 0.219 0.211 0.215 406,260 0.2141 -1.75%
2002-11-04 0 0.570 0.560 0.570 0.560 0.580 1,264,000 719,960 0.5696 0.219 0.215 0.219 0.215 0.223 3,291,746 0.2187 5.56%
2002-11-01 0 0.540 0.540 0.550 0.540 0.550 190,000 103,100 0.5426 0.207 0.207 0.211 0.207 0.211 494,804 0.2084 0.00%
2002-10-31 0 0.540 0.530 0.540 0.540 0.540 170,000 91,800 0.5400 0.207 0.204 0.207 0.207 0.207 442,719 0.2074 1.89%
2002-10-30 0 0.530 0.530 0.540 0.530 0.530 32,000 16,960 0.5300 0.204 0.204 0.207 0.204 0.204 83,335 0.2035 -3.64%
2002-10-29 0 0.550 0.530 0.550 0.550 0.550 46,000 25,300 0.5500 0.211 0.204 0.211 0.211 0.211 119,795 0.2112 0.00%
2002-10-28 0 0.550 0.550 0.560 0.540 0.560 353,000 194,540 0.5511 0.211 0.211 0.215 0.207 0.215 919,293 0.2116 1.85%
2002-10-25 0 0.540 0.540 0.550 0.520 0.540 900,000 484,700 0.5386 0.207 0.207 0.211 0.200 0.207 2,343,806 0.2068 -1.82%
2002-10-24 0 0.550 0.540 0.550 0.550 0.550 168,000 92,400 0.5500 0.211 0.207 0.211 0.211 0.211 437,511 0.2112 -1.79%
2002-10-23 0 0.560 0.550 0.560 0.550 0.560 440,000 245,400 0.5577 0.215 0.211 0.215 0.211 0.215 1,145,861 0.2142 3.70%
2002-10-22 0 0.540 0.540 0.560 0.540 0.550 42,000 23,060 0.5490 0.207 0.207 0.215 0.207 0.211 109,378 0.2108 0.00%
2002-10-21 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.207 0.207 0.211 0.207 0.207 364,592 0.2074 -1.82%
2002-10-18 0 0.550 0.540 0.560 0.550 0.550 340,000 187,000 0.5500 0.211 0.207 0.215 0.211 0.211 885,438 0.2112 0.00%
2002-10-17 0 0.550 0.550 0.560 0.540 0.560 903,000 493,910 0.5470 0.211 0.211 0.215 0.207 0.215 2,351,619 0.2100 -1.79%
2002-10-16 0 0.560 0.550 0.560 0.560 0.580 520,000 294,580 0.5665 0.215 0.211 0.215 0.215 0.223 1,354,199 0.2175 1.82%
2002-10-15 0 0.550 0.540 0.550 0.540 0.550 704,000 381,560 0.5420 0.211 0.207 0.211 0.207 0.211 1,833,377 0.2081 3.77%
2002-10-11 0 0.530 0.520 0.530 0.530 0.530 208,000 110,240 0.5300 0.204 0.200 0.204 0.204 0.204 541,680 0.2035 1.92%
2002-10-10 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.200 0.200 0.207 0.200 0.200 520,846 0.1997 -3.70%
2002-10-09 0 0.540 0.540 0.550 0.540 0.540 152,000 82,080 0.5400 0.207 0.207 0.211 0.207 0.207 395,843 0.2074 -1.82%
2002-10-08 0 0.550 0.520 0.550 0.520 0.550 470,000 249,620 0.5311 0.211 0.200 0.211 0.200 0.211 1,223,988 0.2039 3.77%
2002-10-07 0 0.530 0.530 0.540 0.510 0.530 146,000 76,880 0.5266 0.204 0.204 0.207 0.196 0.204 380,217 0.2022 0.00%
2002-10-04 0 0.530 0.530 0.540 0.520 0.530 765,000 402,770 0.5265 0.204 0.204 0.207 0.200 0.204 1,992,235 0.2022 3.92%
2002-10-03 0 0.510 0.510 0.520 0.510 0.520 342,000 175,920 0.5144 0.196 0.196 0.200 0.196 0.200 890,646 0.1975 -3.77%
2002-10-02 0 0.530 0.530 0.540 0.520 0.530 376,000 199,220 0.5298 0.204 0.204 0.207 0.200 0.204 979,190 0.2035 0.95%
2002-09-30 0 0.530 0.520 0.530 0.520 0.530 540,000 284,200 0.5263 0.202 0.198 0.202 0.198 0.202 1,419,677 0.2002 -3.64%
2002-09-27 0 0.550 0.540 0.550 0.530 0.550 1,756,000 950,360 0.5412 0.209 0.205 0.209 0.202 0.209 4,616,579 0.2059 5.77%
2002-09-26 0 0.520 0.520 0.530 0.500 0.530 3,206,000 1,633,500 0.5095 0.198 0.198 0.202 0.190 0.202 8,428,675 0.1938 5.05%
2002-09-25 0 0.495 0.490 0.495 0.490 0.500 2,326,000 1,155,730 0.4969 0.188 0.186 0.188 0.186 0.190 6,115,127 0.1890 -2.94%
2002-09-24 0 0.510 0.500 0.510 0.500 0.510 140,000 70,200 0.5014 0.194 0.190 0.194 0.190 0.194 368,064 0.1907 0.00%
2002-09-23 0 0.510 0.500 0.520 - - 0 0 - 0.194 0.190 0.198 - - 0 - 0.00%
2002-09-20 0 0.510 0.510 0.530 0.500 0.520 408,000 209,080 0.5125 0.194 0.194 0.202 0.190 0.198 1,072,645 0.1949 -1.92%
2002-09-19 0 0.520 0.500 0.510 0.510 0.530 670,000 347,300 0.5184 0.198 0.190 0.194 0.194 0.202 1,761,451 0.1972 0.00%
2002-09-18 0 0.520 0.510 0.520 0.500 0.520 646,000 332,400 0.5146 0.198 0.194 0.198 0.190 0.198 1,698,354 0.1957 1.96%
2002-09-17 0 0.510 0.520 0.540 0.490 0.500 222,000 109,500 0.4932 0.194 0.198 0.205 0.186 0.190 583,645 0.1876 4.08%
2002-09-16 0 0.490 0.490 0.500 0.490 0.510 1,005,000 498,800 0.4963 0.186 0.186 0.190 0.186 0.194 2,642,177 0.1888 -3.92%
2002-09-13 0 0.510 0.510 0.530 0.510 0.520 80,000 41,520 0.5190 0.194 0.194 0.202 0.194 0.198 210,323 0.1974 -5.56%
2002-09-12 0 0.540 0.530 0.540 0.530 0.540 260,000 139,300 0.5358 0.205 0.202 0.205 0.202 0.205 683,548 0.2038 1.89%
2002-09-11 0 0.530 0.530 0.540 - - 0 0 - 0.202 0.202 0.205 - - 0 - 3.92%
2002-09-10 0 0.510 0.510 0.530 0.510 0.530 542,000 282,920 0.5220 0.194 0.194 0.202 0.194 0.202 1,424,935 0.1985 -1.92%
2002-09-09 0 0.520 0.510 0.540 0.520 0.530 820,000 429,400 0.5237 0.198 0.194 0.205 0.198 0.202 2,155,806 0.1992 -1.89%
2002-09-06 0 0.530 0.530 0.540 0.520 0.540 770,000 407,800 0.5296 0.202 0.202 0.205 0.198 0.205 2,024,354 0.2014 0.00%
2002-09-05 0 0.530 0.530 0.550 0.530 0.560 456,000 252,060 0.5528 0.202 0.202 0.209 0.202 0.213 1,198,838 0.2103 -3.64%
2002-09-04 0 0.550 0.540 0.560 0.550 0.550 150,000 82,500 0.5500 0.209 0.205 0.213 0.209 0.209 394,355 0.2092 1.85%
2002-09-03 0 0.540 0.540 0.550 0.540 0.540 290,000 156,600 0.5400 0.205 0.205 0.209 0.205 0.205 762,419 0.2054 -1.82%
2002-09-02 0 0.550 0.540 0.570 0.540 0.550 230,000 124,900 0.5430 0.209 0.205 0.217 0.205 0.209 604,677 0.2066 0.00%
2002-08-30 0 0.550 0.540 0.560 0.550 0.550 390,000 214,500 0.5500 0.209 0.205 0.213 0.209 0.209 1,025,322 0.2092 0.00%
2002-08-29 0 0.550 0.550 0.570 0.550 0.560 492,000 271,200 0.5512 0.209 0.209 0.217 0.209 0.213 1,293,483 0.2097 -3.51%
2002-08-28 0 0.570 0.560 0.570 - - 0 0 - 0.217 0.213 0.217 - - 0 - 0.00%
2002-08-27 0 0.570 0.560 0.580 0.560 0.600 400,000 228,320 0.5708 0.217 0.213 0.221 0.213 0.228 1,051,613 0.2171 -3.39%
2002-08-26 0 0.590 0.590 0.600 0.590 0.600 210,000 125,200 0.5962 0.224 0.224 0.228 0.224 0.228 552,097 0.2268 1.72%
2002-08-23 0 0.580 0.570 0.580 0.580 0.600 260,000 151,800 0.5838 0.221 0.217 0.221 0.221 0.228 683,548 0.2221 0.00%
2002-08-22 0 0.580 0.580 0.590 0.570 0.590 1,098,000 635,160 0.5785 0.221 0.221 0.224 0.217 0.224 2,886,677 0.2200 5.45%
2002-08-21 0 0.550 0.550 0.570 0.550 0.570 1,812,000 1,007,920 0.5562 0.209 0.209 0.217 0.209 0.217 4,763,805 0.2116 0.00%
2002-08-20 0 0.550 0.540 0.550 0.530 0.550 1,324,000 726,600 0.5488 0.209 0.205 0.209 0.202 0.209 3,480,838 0.2087 0.00%
2002-08-19 0 0.550 0.540 0.550 0.540 0.570 664,000 368,740 0.5553 0.209 0.205 0.209 0.205 0.217 1,745,677 0.2112 -3.51%
2002-08-16 0 0.570 0.560 0.580 0.570 0.570 58,000 33,060 0.5700 0.217 0.213 0.221 0.217 0.217 152,484 0.2168 0.00%
2002-08-15 0 0.570 0.560 0.580 0.570 0.590 680,000 390,900 0.5749 0.217 0.213 0.221 0.217 0.224 1,787,741 0.2187 0.00%
2002-08-14 0 0.570 0.560 0.580 0.570 0.570 156,000 88,920 0.5700 0.217 0.213 0.221 0.217 0.217 410,129 0.2168 -3.39%
2002-08-13 0 0.590 0.570 0.590 0.570 0.590 230,000 132,100 0.5743 0.224 0.217 0.224 0.217 0.224 604,677 0.2185 -1.67%
2002-08-12 0 0.600 0.570 0.600 - - 0 0 - 0.228 0.217 0.228 - - 0 - 0.00%
2002-08-09 0 0.600 0.580 0.600 0.590 0.600 526,000 312,220 0.5936 0.228 0.221 0.228 0.224 0.228 1,382,871 0.2258 1.69%
2002-08-08 0 0.590 0.590 0.600 0.580 0.590 526,000 309,840 0.5890 0.224 0.224 0.228 0.221 0.224 1,382,871 0.2241 1.72%
2002-08-07 0 0.580 0.580 0.590 0.580 0.600 724,000 427,120 0.5899 0.221 0.221 0.224 0.221 0.228 1,903,419 0.2244 3.57%
2002-08-06 0 0.560 0.550 0.570 0.550 0.580 422,000 237,620 0.5631 0.213 0.209 0.217 0.209 0.221 1,109,451 0.2142 -5.08%
2002-08-05 0 0.590 0.580 0.590 0.570 0.590 124,000 72,020 0.5808 0.224 0.221 0.224 0.217 0.224 326,000 0.2209 0.00%
2002-08-02 0 0.590 0.580 0.610 0.580 0.590 575,000 338,060 0.5879 0.224 0.221 0.232 0.221 0.224 1,511,693 0.2236 -1.67%
2002-08-01 0 0.600 0.600 0.610 0.600 0.600 250,000 150,000 0.6000 0.228 0.228 0.232 0.228 0.228 657,258 0.2282 0.00%
2002-07-31 0 0.600 0.600 0.610 0.590 0.600 190,000 113,340 0.5965 0.228 0.228 0.232 0.224 0.228 499,516 0.2269 0.00%
2002-07-30 0 0.600 0.590 0.600 0.590 0.610 478,000 286,460 0.5993 0.228 0.224 0.228 0.224 0.232 1,256,677 0.2280 -1.64%
2002-07-29 0 0.610 0.610 0.620 0.580 0.620 704,000 424,160 0.6025 0.232 0.232 0.236 0.221 0.236 1,850,838 0.2292 7.02%
2002-07-26 0 0.570 0.560 0.580 0.560 0.580 420,000 241,220 0.5743 0.217 0.213 0.221 0.213 0.221 1,104,193 0.2185 -1.72%
2002-07-25 0 0.580 0.570 0.580 0.570 0.630 1,126,000 665,820 0.5913 0.221 0.217 0.221 0.217 0.240 2,960,289 0.2249 -1.69%
2002-07-24 0 0.590 0.590 0.600 0.580 0.590 586,000 344,340 0.5876 0.224 0.224 0.228 0.221 0.224 1,540,612 0.2235 -4.84%
2002-07-23 0 0.620 0.610 0.620 0.600 0.620 50,000 30,500 0.6100 0.236 0.232 0.236 0.228 0.236 131,452 0.2320 5.08%
2002-07-22 0 0.590 0.580 0.590 0.590 0.600 556,000 328,540 0.5909 0.224 0.221 0.224 0.224 0.228 1,461,741 0.2248 -3.28%
2002-07-19 0 0.610 0.600 0.620 0.610 0.610 100,000 61,000 0.6100 0.232 0.228 0.236 0.232 0.232 262,903 0.2320 0.00%
2002-07-18 0 0.610 0.610 0.620 0.610 0.620 1,210,000 743,400 0.6144 0.232 0.232 0.236 0.232 0.236 3,181,128 0.2337 1.67%
2002-07-17 0 0.600 0.600 0.610 0.600 0.610 770,000 466,400 0.6057 0.228 0.228 0.232 0.228 0.232 2,024,354 0.2304 -3.23%
2002-07-16 0 0.620 0.610 0.620 0.590 0.660 4,994,000 3,090,760 0.6189 0.236 0.232 0.236 0.224 0.251 13,129,383 0.2354 -7.46%
2002-07-15 0 0.670 0.660 0.670 0.650 0.680 254,000 170,120 0.6698 0.255 0.251 0.255 0.247 0.259 667,774 0.2548 -1.47%
2002-07-12 0 0.680 0.680 0.690 - - 0 0 - 0.259 0.259 0.262 - - 0 - 0.00%
2002-07-11 0 0.680 0.670 0.690 0.660 0.680 694,000 468,380 0.6749 0.259 0.255 0.262 0.251 0.259 1,824,548 0.2567 1.49%
2002-07-10 0 0.670 0.670 0.690 0.670 0.690 590,000 402,560 0.6823 0.255 0.255 0.262 0.255 0.262 1,551,129 0.2595 -4.29%
2002-07-09 0 0.700 0.690 0.710 0.670 0.700 820,000 566,300 0.6906 0.266 0.262 0.270 0.255 0.266 2,155,806 0.2627 -1.41%
2002-07-08 0 0.710 0.670 0.720 0.710 0.730 672,000 485,420 0.7224 0.270 0.255 0.274 0.270 0.278 1,766,709 0.2748 -2.74%
2002-07-05 0 0.730 0.720 0.730 0.730 0.730 170,000 124,100 0.7300 0.278 0.274 0.278 0.278 0.278 446,935 0.2777 1.39%
2002-07-04 0 0.720 0.710 0.740 0.720 0.730 504,000 364,180 0.7226 0.274 0.270 0.281 0.274 0.278 1,325,032 0.2748 1.41%
2002-07-03 0 0.710 0.710 0.740 0.710 0.710 128,000 90,880 0.7100 0.270 0.270 0.281 0.270 0.270 336,516 0.2701 -1.39%
2002-07-02 0 0.720 0.720 - 0.710 0.720 120,000 86,200 0.7183 0.274 0.274 - 0.270 0.274 315,484 0.2732 -1.37%
2002-06-28 0 0.730 0.720 0.730 0.720 0.730 110,000 80,200 0.7291 0.278 0.274 0.278 0.274 0.278 289,193 0.2773 1.39%
2002-06-27 0 0.720 0.710 0.720 0.710 0.720 118,000 84,780 0.7185 0.274 0.270 0.274 0.270 0.274 310,226 0.2733 0.00%
2002-06-26 0 0.720 0.710 0.730 0.720 0.720 150,000 108,000 0.7200 0.274 0.270 0.278 0.274 0.274 394,355 0.2739 0.00%
2002-06-25 0 0.720 0.720 0.750 0.720 0.720 164,000 118,080 0.7200 0.274 0.274 0.285 0.274 0.274 431,161 0.2739 0.00%
2002-06-24 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.274 0.274 0.281 0.274 0.274 131,452 0.2739 0.00%
2002-06-21 0 0.720 0.720 0.740 0.720 0.740 522,000 379,840 0.7277 0.274 0.274 0.281 0.274 0.281 1,372,354 0.2768 0.00%
2002-06-20 0 0.720 0.710 0.740 0.710 0.720 142,000 102,140 0.7193 0.274 0.270 0.281 0.270 0.274 373,322 0.2736 -1.37%
2002-06-19 0 0.730 0.720 0.740 0.720 0.730 1,175,000 855,460 0.7281 0.278 0.274 0.281 0.274 0.278 3,089,112 0.2769 -1.35%
2002-06-18 0 0.740 0.740 0.750 0.730 0.750 290,000 216,300 0.7459 0.281 0.281 0.285 0.278 0.285 762,419 0.2837 -1.33%
2002-06-17 0 0.750 0.750 0.760 0.750 0.760 826,000 626,520 0.7585 0.285 0.285 0.289 0.285 0.289 2,171,580 0.2885 -1.32%
2002-06-14 0 0.760 0.760 0.770 0.760 0.780 572,000 440,520 0.7701 0.289 0.289 0.293 0.289 0.297 1,503,806 0.2929 -2.56%
2002-06-13 0 0.780 0.770 0.780 0.770 0.780 992,000 764,540 0.7707 0.297 0.293 0.297 0.293 0.297 2,607,999 0.2932 1.30%
2002-06-12 0 0.770 0.760 0.770 0.760 0.770 389,000 298,940 0.7685 0.293 0.289 0.293 0.289 0.293 1,022,693 0.2923 0.00%
2002-06-11 0 0.770 0.760 0.780 0.760 0.780 790,000 610,720 0.7731 0.293 0.289 0.297 0.289 0.297 2,076,935 0.2940 -1.28%
2002-06-10 0 0.780 0.770 0.780 0.770 0.780 340,000 263,900 0.7762 0.297 0.293 0.297 0.293 0.297 893,871 0.2952 -1.27%
2002-06-07 0 0.790 0.760 0.790 0.770 0.800 3,222,000 2,516,700 0.7811 0.300 0.289 0.300 0.293 0.304 8,470,739 0.2971 1.28%
2002-06-06 0 0.780 0.770 0.780 0.760 0.780 2,278,000 1,773,980 0.7787 0.297 0.293 0.297 0.289 0.297 5,988,934 0.2962 4.00%
2002-06-05 0 0.750 0.740 0.750 - - 0 0 - 0.285 0.281 0.285 - - 0 - 0.00%
2002-06-04 0 0.750 0.740 0.750 0.750 0.750 256,000 192,000 0.7500 0.285 0.281 0.285 0.285 0.285 673,032 0.2853 0.00%
2002-06-03 0 0.750 0.750 0.760 0.740 0.760 330,000 249,300 0.7555 0.285 0.285 0.289 0.281 0.289 867,580 0.2874 0.00%
2002-05-31 0 0.750 0.740 0.750 0.740 0.760 458,000 343,120 0.7492 0.285 0.281 0.285 0.281 0.289 1,204,096 0.2850 0.00%
2002-05-30 0 0.750 0.740 0.750 0.740 0.750 460,000 344,000 0.7478 0.285 0.281 0.285 0.281 0.285 1,209,354 0.2844 0.00%
2002-05-29 0 0.750 0.740 0.750 0.740 0.750 332,000 248,800 0.7494 0.285 0.281 0.285 0.281 0.285 872,838 0.2850 1.35%
2002-05-28 0 0.740 0.740 0.760 0.740 0.760 740,000 554,600 0.7495 0.281 0.281 0.289 0.281 0.289 1,945,483 0.2851 -2.63%
2002-05-27 0 0.760 0.750 0.760 0.750 0.760 462,000 347,380 0.7519 0.289 0.285 0.289 0.285 0.289 1,214,613 0.2860 0.00%
2002-05-24 0 0.760 0.750 0.760 0.750 0.760 636,000 483,080 0.7596 0.289 0.285 0.289 0.285 0.289 1,672,064 0.2889 0.00%
2002-05-23 0 0.760 0.750 0.770 0.750 0.770 1,256,000 951,800 0.7578 0.289 0.285 0.293 0.285 0.293 3,302,063 0.2882 -1.30%
2002-05-22 0 0.770 0.770 0.780 0.750 0.770 1,104,000 845,400 0.7658 0.293 0.293 0.297 0.285 0.293 2,902,451 0.2913 1.32%
2002-05-21 0 0.760 0.760 0.770 0.750 0.790 1,510,000 1,157,080 0.7663 0.289 0.289 0.293 0.285 0.300 3,969,837 0.2915 -3.80%
2002-05-17 0 0.790 0.770 0.790 0.770 0.800 1,630,000 1,275,800 0.7827 0.300 0.293 0.300 0.293 0.304 4,285,321 0.2977 3.95%
2002-05-16 0 0.760 0.740 0.760 0.750 0.760 180,000 135,160 0.7509 0.289 0.281 0.289 0.285 0.289 473,226 0.2856 1.33%
2002-05-15 0 0.750 0.740 0.760 0.750 0.760 1,368,000 1,029,240 0.7524 0.285 0.281 0.289 0.285 0.289 3,596,515 0.2862 0.00%
2002-05-14 0 0.750 0.720 0.750 0.730 0.780 1,186,000 877,300 0.7397 0.285 0.274 0.285 0.278 0.297 3,118,031 0.2814 0.00%
2002-05-13 0 0.750 0.740 0.750 0.750 0.760 948,000 714,080 0.7532 0.285 0.281 0.285 0.285 0.289 2,492,322 0.2865 0.00%
2002-05-10 0 0.750 0.750 0.770 0.730 0.790 506,000 383,580 0.7581 0.285 0.285 0.293 0.278 0.300 1,330,290 0.2883 0.00%
2002-05-09 0 0.750 0.750 0.760 0.750 0.810 1,230,000 942,540 0.7663 0.285 0.285 0.289 0.285 0.308 3,233,709 0.2915 -3.85%
2002-05-08 0 0.780 0.780 0.790 0.770 0.800 1,052,000 826,660 0.7858 0.297 0.297 0.300 0.293 0.304 2,765,741 0.2989 -2.50%
2002-05-07 0 0.800 0.790 0.800 0.780 0.820 1,698,000 1,368,360 0.8059 0.304 0.300 0.304 0.297 0.312 4,464,095 0.3065 -2.44%
2002-05-06 0 0.820 0.810 0.820 0.810 0.830 2,466,000 2,018,920 0.8187 0.312 0.308 0.312 0.308 0.316 6,483,192 0.3114 1.23%
2002-05-03 0 0.810 0.800 0.810 0.800 0.850 5,581,000 4,561,160 0.8173 0.308 0.304 0.308 0.304 0.323 14,672,624 0.3109 -3.57%
2002-05-02 0 0.840 0.820 0.840 0.710 0.900 8,136,000 6,428,060 0.7901 0.320 0.312 0.320 0.270 0.342 21,389,800 0.3005 18.31%
2002-04-30 0 0.710 0.710 0.720 0.710 0.720 2,720,000 1,907,600 0.7013 0.270 0.270 0.274 0.270 0.274 7,150,966 0.2668 1.43%
2002-04-29 0 0.700 0.700 0.710 0.700 0.700 322,000 225,400 0.7000 0.266 0.266 0.270 0.266 0.266 846,548 0.2663 0.00%
2002-04-26 0 0.700 0.700 0.710 0.700 0.710 425,000 297,560 0.7001 0.266 0.266 0.270 0.266 0.270 1,117,338 0.2663 -1.41%
2002-04-25 0 0.710 0.710 0.720 0.700 0.710 1,020,000 721,300 0.7072 0.270 0.270 0.274 0.266 0.270 2,681,612 0.2690 0.00%
2002-04-24 0 0.710 0.700 0.720 0.710 0.710 275,000 195,210 0.7099 0.270 0.266 0.274 0.270 0.270 722,984 0.2700 0.00%
2002-04-23 0 0.710 0.700 0.710 0.700 0.720 884,000 638,300 0.7221 0.270 0.266 0.270 0.266 0.274 2,324,064 0.2746 0.00%
2002-04-22 0 0.710 0.700 0.710 0.710 0.740 692,000 497,080 0.7183 0.270 0.266 0.270 0.270 0.281 1,819,290 0.2732 -1.66%
2002-04-19 0 0.740 0.730 0.750 0.720 0.760 3,239,000 2,390,150 0.7379 0.275 0.271 0.278 0.267 0.282 8,727,729 0.2739 2.78%
2002-04-18 0 0.720 0.730 0.740 0.710 0.730 1,352,000 977,080 0.7227 0.267 0.271 0.275 0.263 0.271 3,643,066 0.2682 0.00%
2002-04-17 0 0.720 0.710 0.730 0.710 0.720 840,000 599,500 0.7137 0.267 0.263 0.271 0.263 0.267 2,263,443 0.2649 1.41%
2002-04-16 0 0.710 0.700 0.710 0.700 0.710 818,000 578,080 0.7067 0.263 0.260 0.263 0.260 0.263 2,204,162 0.2623 1.43%
2002-04-15 0 0.700 0.690 0.700 0.690 0.710 1,890,000 1,329,700 0.7035 0.260 0.256 0.260 0.256 0.263 5,092,747 0.2611 0.00%
2002-04-12 0 0.700 0.700 0.710 0.700 0.700 740,000 518,000 0.7000 0.260 0.260 0.263 0.260 0.260 1,993,986 0.2598 0.00%
2002-04-11 0 0.700 0.700 0.710 0.700 0.700 748,000 523,600 0.7000 0.260 0.260 0.263 0.260 0.260 2,015,542 0.2598 0.00%
2002-04-10 0 0.700 0.690 0.700 0.690 0.700 1,310,000 915,800 0.6991 0.260 0.256 0.260 0.256 0.260 3,529,893 0.2594 0.00%
2002-04-09 0 0.700 0.710 0.720 0.690 0.710 2,026,000 1,420,600 0.7012 0.260 0.263 0.267 0.256 0.263 5,459,209 0.2602 1.45%
2002-04-08 0 0.690 0.690 0.700 0.690 0.690 1,076,000 742,440 0.6900 0.256 0.256 0.260 0.256 0.256 2,899,363 0.2561 -1.43%
2002-04-04 0 0.700 0.680 0.700 0.690 0.700 796,000 552,680 0.6943 0.260 0.252 0.260 0.256 0.260 2,144,882 0.2577 0.00%
2002-04-03 0 0.700 0.700 0.710 0.690 0.700 2,876,000 2,007,460 0.6980 0.260 0.260 0.263 0.256 0.260 7,749,598 0.2590 0.00%
2002-04-02 0 0.700 0.700 0.710 0.670 0.700 1,870,000 1,289,040 0.6893 0.260 0.260 0.263 0.249 0.260 5,038,856 0.2558 2.94%
2002-03-28 0 0.680 0.670 0.680 0.670 0.680 750,000 505,600 0.6741 0.252 0.249 0.252 0.249 0.252 2,020,931 0.2502 1.49%
2002-03-27 0 0.670 0.660 0.680 0.660 0.670 350,000 233,200 0.6663 0.249 0.245 0.252 0.245 0.249 943,101 0.2473 1.52%
2002-03-26 0 0.660 0.660 0.670 0.650 0.660 788,000 515,680 0.6544 0.245 0.245 0.249 0.241 0.245 2,123,325 0.2429 1.54%
2002-03-25 0 0.650 0.650 0.660 0.650 0.660 114,000 74,840 0.6565 0.241 0.241 0.245 0.241 0.245 307,182 0.2436 -1.52%
2002-03-22 0 0.660 0.650 0.660 0.650 0.660 1,552,000 1,014,200 0.6535 0.245 0.241 0.245 0.241 0.245 4,181,981 0.2425 3.13%
2002-03-21 0 0.640 0.640 0.650 0.630 0.640 1,124,000 718,940 0.6396 0.238 0.238 0.241 0.234 0.238 3,028,702 0.2374 1.59%
2002-03-20 0 0.630 0.630 0.640 0.630 0.660 2,721,000 1,737,660 0.6386 0.234 0.234 0.238 0.234 0.245 7,331,939 0.2370 -8.70%
2002-03-19 0 0.690 0.680 0.690 0.690 0.700 744,000 515,500 0.6929 0.256 0.252 0.256 0.256 0.260 2,004,764 0.2571 1.47%
2002-03-18 0 0.680 0.670 0.690 0.670 0.680 292,000 196,940 0.6745 0.252 0.249 0.256 0.249 0.252 786,816 0.2503 3.03%
2002-03-15 0 0.660 0.660 0.670 0.660 0.670 840,000 561,800 0.6688 0.245 0.245 0.249 0.245 0.249 2,263,443 0.2482 -2.94%
2002-03-14 0 0.680 0.680 0.690 0.670 0.690 340,000 231,600 0.6812 0.252 0.252 0.256 0.249 0.256 916,156 0.2528 1.49%
2002-03-13 0 0.670 0.660 0.670 0.670 0.680 501,000 336,120 0.6709 0.249 0.245 0.249 0.249 0.252 1,349,982 0.2490 -1.47%
2002-03-12 0 0.680 0.670 0.680 0.670 0.680 321,000 215,450 0.6712 0.252 0.249 0.252 0.249 0.252 864,959 0.2491 1.49%
2002-03-11 0 0.670 0.670 0.680 0.670 0.700 2,476,000 1,728,540 0.6981 0.249 0.249 0.252 0.249 0.260 6,671,768 0.2591 -4.29%
2002-03-08 0 0.700 0.690 0.700 0.650 0.700 6,958,000 4,789,460 0.6883 0.260 0.256 0.260 0.241 0.260 18,748,854 0.2555 7.69%
2002-03-07 0 0.650 0.650 0.670 0.640 0.670 2,450,000 1,587,200 0.6478 0.241 0.241 0.249 0.238 0.249 6,601,709 0.2404 4.84%
2002-03-06 0 0.620 0.620 0.630 0.620 0.630 672,000 418,840 0.6233 0.230 0.230 0.234 0.230 0.234 1,810,755 0.2313 0.00%
2002-03-05 0 0.620 0.620 0.630 0.610 0.620 510,000 315,900 0.6194 0.230 0.230 0.234 0.226 0.230 1,374,233 0.2299 5.08%
2002-03-04 0 0.590 0.580 0.610 0.580 0.620 1,518,000 914,340 0.6023 0.219 0.215 0.226 0.215 0.230 4,090,365 0.2235 -1.67%
2002-03-01 0 0.600 0.590 0.610 0.600 0.620 834,000 504,620 0.6051 0.223 0.219 0.226 0.223 0.230 2,247,276 0.2245 -3.23%
2002-02-28 0 0.620 0.620 0.630 0.610 0.620 542,000 334,940 0.6180 0.230 0.230 0.234 0.226 0.230 1,460,460 0.2293 0.00%
2002-02-27 0 0.620 0.610 0.620 0.620 0.630 551,000 343,570 0.6235 0.230 0.226 0.230 0.230 0.234 1,484,711 0.2314 0.00%
2002-02-26 0 0.620 0.610 0.630 0.620 0.630 572,000 357,360 0.6248 0.230 0.226 0.234 0.230 0.234 1,541,297 0.2319 1.64%
2002-02-25 0 0.610 0.610 0.630 0.610 0.620 1,276,000 789,460 0.6187 0.226 0.226 0.234 0.226 0.230 3,438,278 0.2296 -3.17%
2002-02-22 0 0.630 0.620 0.630 0.630 0.640 1,730,000 1,094,700 0.6328 0.234 0.230 0.234 0.234 0.238 4,661,615 0.2348 -1.56%
2002-02-21 0 0.640 0.640 0.650 0.640 0.660 1,167,000 761,330 0.6524 0.238 0.238 0.241 0.238 0.245 3,144,569 0.2421 -1.54%
2002-02-20 0 0.650 0.640 0.660 0.650 0.660 776,000 507,700 0.6543 0.241 0.238 0.245 0.241 0.245 2,090,990 0.2428 -1.52%
2002-02-19 0 0.660 0.660 0.670 0.660 0.670 162,000 108,100 0.6673 0.245 0.245 0.249 0.245 0.249 436,521 0.2476 -1.49%
2002-02-18 0 0.670 0.670 0.680 0.670 0.680 150,000 101,000 0.6733 0.249 0.249 0.252 0.249 0.252 404,186 0.2499 0.00%
2002-02-15 0 0.670 0.670 0.680 0.670 0.680 90,000 61,100 0.6789 0.249 0.249 0.252 0.249 0.252 242,512 0.2519 -1.47%
2002-02-11 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.252 0.245 0.252 0.252 0.252 269,458 0.2524 4.62%
2002-02-08 0 0.650 0.650 0.680 0.650 0.650 42,000 27,300 0.6500 0.241 0.241 0.252 0.241 0.241 113,172 0.2412 0.00%
2002-02-07 0 0.650 0.650 0.670 0.650 0.650 20,000 13,000 0.6500 0.241 0.241 0.249 0.241 0.241 53,892 0.2412 0.00%
2002-02-06 0 0.650 0.650 0.670 0.650 0.670 174,000 116,460 0.6693 0.241 0.241 0.249 0.241 0.249 468,856 0.2484 -4.41%
2002-02-05 0 0.680 0.650 0.680 0.660 0.680 356,000 237,380 0.6668 0.252 0.241 0.252 0.245 0.252 959,269 0.2475 1.49%
2002-02-04 0 0.670 0.670 0.680 0.670 0.670 330,000 221,100 0.6700 0.249 0.249 0.252 0.249 0.249 889,210 0.2486 0.00%
2002-02-01 0 0.670 0.670 0.680 0.670 0.670 98,000 65,660 0.6700 0.249 0.249 0.252 0.249 0.249 264,068 0.2486 -1.47%
2002-01-31 0 0.680 0.670 0.680 0.680 0.680 158,000 107,440 0.6800 0.252 0.249 0.252 0.252 0.252 425,743 0.2524 1.49%
2002-01-30 0 0.670 0.670 0.680 0.660 0.670 1,502,000 1,005,020 0.6691 0.249 0.249 0.252 0.245 0.249 4,047,252 0.2483 0.00%
2002-01-29 0 0.670 0.670 0.690 0.670 0.680 1,678,000 1,129,760 0.6733 0.249 0.249 0.256 0.249 0.252 4,521,497 0.2499 0.00%
2002-01-28 0 0.670 0.670 0.680 0.670 0.680 1,802,000 1,210,540 0.6718 0.249 0.249 0.252 0.249 0.252 4,855,624 0.2493 0.00%
2002-01-25 0 0.670 0.660 0.670 0.660 0.680 1,363,000 913,780 0.6704 0.249 0.245 0.249 0.245 0.252 3,672,706 0.2488 -1.47%
2002-01-24 0 0.680 0.680 0.690 0.670 0.680 699,000 474,630 0.6790 0.252 0.252 0.256 0.249 0.252 1,883,508 0.2520 1.49%
2002-01-23 0 0.670 0.670 0.680 0.670 0.680 388,000 263,760 0.6798 0.249 0.249 0.252 0.249 0.252 1,045,495 0.2523 -1.47%
2002-01-22 0 0.680 0.680 0.690 0.670 0.680 866,000 588,720 0.6798 0.252 0.252 0.256 0.249 0.252 2,333,502 0.2523 -1.45%
2002-01-21 0 0.690 0.680 0.690 0.680 0.690 274,000 186,760 0.6816 0.256 0.252 0.256 0.252 0.256 738,314 0.2530 1.47%
2002-01-18 0 0.680 0.680 0.690 0.680 0.690 400,000 274,500 0.6863 0.252 0.252 0.256 0.252 0.256 1,077,830 0.2547 -1.45%
2002-01-17 0 0.690 0.680 0.690 0.670 0.690 860,000 587,100 0.6827 0.256 0.252 0.256 0.249 0.256 2,317,335 0.2534 2.99%
2002-01-16 0 0.670 0.670 0.680 0.670 0.680 618,000 415,660 0.6726 0.249 0.249 0.252 0.249 0.252 1,665,247 0.2496 -1.47%
2002-01-15 0 0.680 0.680 0.700 0.670 0.690 1,322,000 900,020 0.6808 0.252 0.252 0.260 0.249 0.256 3,562,228 0.2527 -1.45%
2002-01-14 0 0.690 0.680 0.690 0.680 0.700 936,000 639,940 0.6837 0.256 0.252 0.256 0.252 0.260 2,522,122 0.2537 -1.43%
2002-01-11 0 0.700 0.700 0.710 0.700 0.710 838,000 587,000 0.7005 0.260 0.260 0.263 0.260 0.263 2,258,054 0.2600 1.45%
2002-01-10 0 0.690 0.690 0.700 0.690 0.710 922,000 643,000 0.6974 0.256 0.256 0.260 0.256 0.263 2,484,398 0.2588 -1.43%
2002-01-09 0 0.700 0.700 0.710 0.700 0.710 1,882,000 1,322,040 0.7025 0.260 0.260 0.263 0.260 0.263 5,071,190 0.2607 -1.41%
2002-01-08 0 0.710 0.700 0.710 0.700 0.710 962,000 675,760 0.7025 0.263 0.260 0.263 0.260 0.263 2,592,181 0.2607 0.00%
2002-01-07 0 0.710 0.710 0.720 0.700 0.720 3,074,000 2,189,960 0.7124 0.263 0.263 0.267 0.260 0.267 8,283,124 0.2644 1.43%
2002-01-04 0 0.700 0.690 0.700 0.680 0.700 3,410,000 2,342,880 0.6871 0.260 0.256 0.260 0.252 0.260 9,188,501 0.2550 2.94%
2002-01-03 0 0.680 0.680 0.690 0.670 0.700 2,050,000 1,411,520 0.6885 0.252 0.252 0.256 0.249 0.260 5,523,879 0.2555 0.00%
2002-01-02 0 0.680 0.670 0.680 0.670 0.680 719,000 488,510 0.6794 0.252 0.249 0.252 0.249 0.252 1,937,400 0.2521 0.00%
2001-12-31 0 0.680 0.670 0.690 0.670 0.680 232,000 156,960 0.6766 0.252 0.249 0.256 0.249 0.252 625,141 0.2511 0.00%
2001-12-28 0 0.680 0.680 0.690 0.680 0.690 530,000 360,500 0.6802 0.252 0.252 0.256 0.252 0.256 1,428,125 0.2524 0.00%
2001-12-27 0 0.680 0.680 0.690 0.670 0.680 1,166,000 791,980 0.6792 0.252 0.252 0.256 0.249 0.252 3,141,875 0.2521 0.00%
2001-12-24 0 0.680 0.660 0.680 0.660 0.680 112,000 74,720 0.6671 0.252 0.245 0.252 0.245 0.252 301,792 0.2476 3.03%
2001-12-21 0 0.660 0.660 0.670 0.650 0.660 2,464,000 1,605,968 0.6518 0.245 0.245 0.249 0.241 0.245 6,639,433 0.2419 -1.49%
2001-12-20 0 0.670 0.670 0.680 0.670 0.690 224,000 150,940 0.6738 0.249 0.249 0.252 0.249 0.256 603,585 0.2501 -1.47%
2001-12-19 0 0.680 0.680 0.690 0.660 0.700 876,000 595,760 0.6801 0.252 0.252 0.256 0.245 0.260 2,360,448 0.2524 3.03%
2001-12-18 0 0.660 0.650 0.660 0.650 0.670 976,000 644,460 0.6603 0.245 0.241 0.245 0.241 0.249 2,629,905 0.2451 -1.49%
2001-12-17 0 0.670 0.660 0.680 0.670 0.670 282,000 188,940 0.6700 0.249 0.245 0.252 0.249 0.249 759,870 0.2486 1.52%
2001-12-14 0 0.660 0.660 0.670 0.650 0.670 608,000 400,360 0.6585 0.245 0.245 0.249 0.241 0.249 1,638,302 0.2444 1.54%
2001-12-13 0 0.650 0.650 0.670 0.650 0.690 1,320,000 889,640 0.6740 0.241 0.241 0.249 0.241 0.256 3,556,839 0.2501 -5.80%
2001-12-12 0 0.690 0.690 0.700 0.690 0.700 1,390,000 962,500 0.6924 0.256 0.256 0.260 0.256 0.260 3,745,459 0.2570 -1.43%
2001-12-11 0 0.700 0.690 0.700 0.690 0.710 436,000 304,860 0.6992 0.260 0.256 0.260 0.256 0.263 1,174,835 0.2595 -1.41%
2001-12-10 0 0.710 0.710 0.720 0.710 0.720 834,000 596,160 0.7148 0.263 0.263 0.267 0.263 0.267 2,247,276 0.2653 -1.39%
2001-12-07 0 0.720 0.720 0.730 0.700 0.720 3,034,500 2,172,775 0.7160 0.267 0.267 0.271 0.260 0.267 8,176,688 0.2657 0.00%
2001-12-06 0 0.720 0.700 0.720 0.700 0.730 7,932,000 5,649,660 0.7123 0.267 0.260 0.267 0.260 0.271 21,373,370 0.2643 7.46%
2001-12-05 0 0.670 0.670 0.680 0.670 0.690 3,444,000 2,346,800 0.6814 0.249 0.249 0.252 0.249 0.256 9,280,117 0.2529 0.00%
2001-12-04 0 0.670 0.660 0.670 0.650 0.680 5,442,000 3,618,340 0.6649 0.249 0.245 0.249 0.241 0.252 14,663,878 0.2468 6.35%
2001-12-03 0 0.630 0.630 0.640 0.620 0.640 2,108,000 1,329,940 0.6309 0.234 0.234 0.238 0.230 0.238 5,680,164 0.2341 1.61%
2001-11-30 0 0.620 0.620 0.630 0.620 0.630 810,000 509,900 0.6295 0.230 0.230 0.234 0.230 0.234 2,182,606 0.2336 -1.59%
2001-11-29 0 0.630 0.620 0.630 0.610 0.630 978,000 608,780 0.6225 0.234 0.230 0.234 0.226 0.234 2,635,295 0.2310 0.00%
2001-11-28 0 0.630 0.620 0.630 0.610 0.640 1,710,000 1,063,300 0.6218 0.234 0.230 0.234 0.226 0.238 4,607,724 0.2308 -1.56%
2001-11-27 0 0.640 0.630 0.640 0.620 0.640 1,596,000 1,006,200 0.6305 0.238 0.234 0.238 0.230 0.238 4,300,542 0.2340 0.00%
2001-11-26 0 0.640 0.630 0.640 0.640 0.650 1,468,000 945,800 0.6443 0.238 0.234 0.238 0.238 0.241 3,955,636 0.2391 1.59%
2001-11-23 0 0.630 0.630 0.640 0.630 0.630 804,000 506,520 0.6300 0.234 0.234 0.238 0.234 0.234 2,166,438 0.2338 0.00%
2001-11-22 0 0.630 0.620 0.630 0.620 0.630 380,000 237,200 0.6242 0.234 0.230 0.234 0.230 0.234 1,023,939 0.2317 0.00%
2001-11-21 0 0.630 0.620 0.630 0.620 0.630 1,254,000 780,980 0.6228 0.234 0.230 0.234 0.230 0.234 3,378,997 0.2311 0.00%
2001-11-20 0 0.630 0.630 0.640 0.620 0.650 2,036,000 1,292,300 0.6347 0.234 0.234 0.238 0.230 0.241 5,486,155 0.2356 -3.08%
2001-11-19 0 0.650 0.640 0.650 0.620 0.650 5,006,000 3,229,240 0.6451 0.241 0.238 0.241 0.230 0.241 13,489,043 0.2394 6.56%
2001-11-16 0 0.610 0.600 0.610 0.610 0.620 944,000 576,140 0.6103 0.226 0.223 0.226 0.226 0.230 2,543,679 0.2265 0.00%
2001-11-15 0 0.610 0.610 0.620 0.600 0.610 2,317,000 1,407,890 0.6076 0.226 0.226 0.230 0.223 0.226 6,243,331 0.2255 0.00%
2001-11-14 0 0.610 0.600 0.610 0.600 0.610 1,762,000 1,071,860 0.6083 0.226 0.223 0.226 0.223 0.226 4,747,841 0.2258 1.67%
2001-11-13 0 0.600 0.600 0.610 0.580 0.600 2,028,000 1,204,100 0.5937 0.223 0.223 0.226 0.215 0.223 5,464,598 0.2203 0.00%
2001-11-12 0 0.600 0.590 0.600 0.590 0.620 2,972,000 1,802,060 0.6063 0.223 0.219 0.223 0.219 0.230 8,008,277 0.2250 0.00%
2001-11-09 0 0.600 0.590 0.600 0.590 0.630 9,530,000 5,811,800 0.6098 0.223 0.219 0.223 0.219 0.234 25,679,301 0.2263 1.69%
2001-11-08 0 0.590 0.590 0.600 0.590 0.600 4,166,000 2,468,440 0.5925 0.219 0.219 0.223 0.219 0.223 11,225,600 0.2199 1.72%
2001-11-07 0 0.580 0.580 0.590 0.570 0.590 8,928,000 5,122,620 0.5738 0.215 0.215 0.219 0.212 0.219 24,057,167 0.2129 0.00%
2001-11-06 0 0.580 0.580 0.600 0.580 0.620 5,268,000 3,164,770 0.6008 0.215 0.215 0.223 0.215 0.230 14,195,022 0.2229 0.00%
2001-11-05 0 0.580 0.580 0.590 0.550 0.580 2,151,000 1,227,600 0.5707 0.215 0.215 0.219 0.204 0.215 5,796,031 0.2118 5.45%
2001-11-02 0 0.550 0.550 0.560 0.540 0.550 1,380,000 758,700 0.5498 0.204 0.204 0.208 0.200 0.204 3,718,514 0.2040 0.00%
2001-11-01 0 0.550 0.540 0.560 0.540 0.550 845,000 463,460 0.5485 0.204 0.200 0.208 0.200 0.204 2,276,916 0.2035 0.00%
2001-10-31 0 0.550 0.550 0.560 0.530 0.550 1,164,000 633,700 0.5444 0.204 0.204 0.208 0.197 0.204 3,136,485 0.2020 0.00%
2001-10-30 0 0.550 0.540 0.550 0.530 0.550 566,000 305,240 0.5393 0.204 0.200 0.204 0.197 0.204 1,525,130 0.2001 1.85%
2001-10-29 0 0.540 0.530 0.540 0.530 0.540 710,000 378,400 0.5330 0.200 0.197 0.200 0.197 0.200 1,913,148 0.1978 -1.82%
2001-10-26 0 0.550 0.530 0.550 0.530 0.550 3,106,000 1,689,920 0.5441 0.204 0.197 0.204 0.197 0.204 8,369,350 0.2019 5.77%
2001-10-24 0 0.520 0.520 0.530 0.520 0.530 2,910,000 1,523,680 0.5236 0.193 0.193 0.197 0.193 0.197 7,841,214 0.1943 -1.89%
2001-10-23 0 0.530 0.520 0.540 0.520 0.540 2,682,000 1,416,880 0.5283 0.197 0.193 0.200 0.193 0.200 7,226,851 0.1961 -1.85%
2001-10-22 0 0.540 0.520 0.550 0.520 0.540 374,000 197,720 0.5287 0.200 0.193 0.204 0.193 0.200 1,007,771 0.1962 3.85%
2001-10-19 0 0.520 0.520 0.530 0.520 0.520 1,130,000 587,600 0.5200 0.193 0.193 0.197 0.193 0.193 3,044,870 0.1930 0.00%
2001-10-18 0 0.520 0.520 0.530 0.520 0.530 1,442,000 750,040 0.5201 0.193 0.193 0.197 0.193 0.197 3,885,577 0.1930 0.00%
2001-10-17 0 0.520 0.520 0.530 0.520 0.540 1,970,000 1,053,100 0.5346 0.193 0.193 0.197 0.193 0.200 5,308,313 0.1984 -1.89%
2001-10-16 0 0.530 0.530 0.540 0.530 0.540 436,000 233,080 0.5346 0.197 0.197 0.200 0.197 0.200 1,174,835 0.1984 -1.85%
2001-10-15 0 0.540 0.530 0.540 0.530 0.540 660,000 354,800 0.5376 0.200 0.197 0.200 0.197 0.200 1,778,420 0.1995 -3.57%
2001-10-12 0 0.560 0.540 0.560 0.530 0.570 1,832,000 1,016,460 0.5548 0.208 0.200 0.208 0.197 0.212 4,936,462 0.2059 -1.75%
2001-10-11 0 0.570 0.560 0.570 0.550 0.590 2,918,000 1,675,640 0.5742 0.212 0.208 0.212 0.204 0.219 7,862,770 0.2131 -1.72%
2001-10-10 0 0.580 0.580 0.590 0.570 0.590 2,849,000 1,655,650 0.5811 0.215 0.215 0.219 0.212 0.219 7,676,845 0.2157 3.57%
2001-10-09 0 0.560 0.550 0.580 0.530 0.560 2,466,000 1,344,900 0.5454 0.208 0.204 0.215 0.197 0.208 6,644,822 0.2024 7.69%
2001-10-08 0 0.520 0.510 0.520 0.520 0.530 914,000 480,920 0.5262 0.193 0.189 0.193 0.193 0.197 2,462,842 0.1953 -1.89%
2001-10-05 0 0.530 0.530 0.540 0.530 0.540 1,028,000 547,540 0.5326 0.197 0.197 0.200 0.197 0.200 2,770,023 0.1977 -1.85%
2001-10-04 0 0.540 0.540 0.560 0.540 0.560 1,068,000 586,100 0.5488 0.200 0.200 0.208 0.200 0.208 2,877,806 0.2037 8.00%
2001-10-03 0 0.500 0.500 0.530 0.500 0.550 890,000 476,300 0.5352 0.186 0.186 0.197 0.186 0.204 2,398,172 0.1986 -9.09%
2001-09-28 0 0.550 0.540 0.550 0.540 0.550 880,000 483,200 0.5491 0.204 0.200 0.204 0.200 0.204 2,371,226 0.2038 6.80%
2001-09-27 0 0.520 0.520 0.530 0.500 0.530 1,670,000 866,520 0.5189 0.191 0.191 0.195 0.184 0.195 4,543,629 0.1907 1.96%
2001-09-26 0 0.510 0.500 0.510 0.500 0.520 1,764,000 887,580 0.5032 0.187 0.184 0.187 0.184 0.191 4,799,378 0.1849 -1.92%
2001-09-25 0 0.520 0.500 0.520 0.500 0.530 2,340,000 1,184,640 0.5063 0.191 0.184 0.191 0.184 0.195 6,366,522 0.1861 -1.89%
2001-09-24 0 0.530 0.520 0.530 0.500 0.540 1,054,000 538,200 0.5106 0.195 0.191 0.195 0.184 0.198 2,867,656 0.1877 8.16%
2001-09-21 0 0.490 0.490 0.500 0.490 0.500 374,000 184,260 0.4927 0.180 0.180 0.184 0.180 0.184 1,017,555 0.1811 -5.77%
2001-09-20 0 0.520 0.500 0.520 0.500 0.520 751,000 384,775 0.5124 0.191 0.184 0.191 0.184 0.191 2,043,273 0.1883 1.96%
2001-09-19 0 0.510 0.510 0.520 0.500 0.520 456,000 234,720 0.5147 0.187 0.187 0.191 0.184 0.191 1,240,656 0.1892 2.00%
2001-09-18 0 0.500 0.500 0.520 0.500 0.560 850,000 454,200 0.5344 0.184 0.184 0.191 0.184 0.206 2,312,626 0.1964 -3.85%
2001-09-17 0 0.520 0.520 0.530 0.510 0.550 2,138,000 1,121,360 0.5245 0.191 0.191 0.195 0.187 0.202 5,816,934 0.1928 -8.77%
2001-09-14 0 0.570 0.570 0.580 0.570 0.580 776,000 442,820 0.5706 0.210 0.210 0.213 0.210 0.213 2,111,291 0.2097 0.00%
2001-09-13 0 0.570 0.570 0.580 0.570 0.600 2,404,000 1,412,660 0.5876 0.210 0.210 0.213 0.210 0.221 6,540,650 0.2160 -5.00%
2001-09-12 0 0.600 0.590 0.600 0.570 0.630 3,556,000 2,113,720 0.5944 0.221 0.217 0.221 0.210 0.232 9,674,938 0.2185 -10.45%
2001-09-11 0 0.670 0.650 0.680 0.670 0.680 166,000 112,220 0.6760 0.246 0.239 0.250 0.246 0.250 451,642 0.2485 3.08%
2001-09-10 0 0.650 0.650 0.670 0.640 0.660 3,982,000 2,590,660 0.6506 0.239 0.239 0.246 0.235 0.243 10,833,971 0.2391 0.00%
2001-09-07 0 0.650 0.650 0.660 0.650 0.660 832,000 542,300 0.6518 0.239 0.239 0.243 0.239 0.243 2,263,652 0.2396 -2.99%
2001-09-06 0 0.670 0.670 0.680 0.670 0.690 858,000 582,920 0.6794 0.246 0.246 0.250 0.246 0.254 2,334,392 0.2497 -4.29%
2001-09-05 0 0.700 0.690 0.700 0.690 0.710 224,000 157,200 0.7018 0.257 0.254 0.257 0.254 0.261 609,445 0.2579 0.00%
2001-09-04 0 0.700 0.700 0.710 0.700 0.720 1,988,000 1,412,840 0.7107 0.257 0.257 0.261 0.257 0.265 5,408,823 0.2612 0.00%
2001-09-03 0 0.700 0.700 0.710 0.680 0.720 1,625,000 1,148,040 0.7065 0.257 0.257 0.261 0.250 0.265 4,421,196 0.2597 2.94%
2001-08-31 0 0.680 0.680 0.700 0.670 0.710 2,134,000 1,474,500 0.6910 0.250 0.250 0.257 0.246 0.261 5,806,051 0.2540 -2.86%
2001-08-30 0 0.700 0.690 0.700 0.680 0.700 754,000 522,500 0.6930 0.257 0.254 0.257 0.250 0.257 2,051,435 0.2547 2.94%
2001-08-29 0 0.680 0.670 0.680 0.650 0.680 704,000 475,680 0.6757 0.250 0.246 0.250 0.239 0.250 1,915,398 0.2483 3.03%
2001-08-28 0 0.660 0.660 0.700 0.650 0.670 208,000 138,380 0.6653 0.243 0.243 0.257 0.239 0.246 565,913 0.2445 -1.49%
2001-08-27 0 0.670 0.660 0.680 0.670 0.670 370,000 247,900 0.6700 0.246 0.243 0.250 0.246 0.246 1,006,672 0.2463 0.00%
2001-08-24 0 0.670 0.660 0.670 0.670 0.670 6,000 4,020 0.6700 0.246 0.243 0.246 0.246 0.246 16,324 0.2463 -1.47%
2001-08-23 0 0.680 0.680 0.690 0.670 0.690 588,000 400,120 0.6805 0.250 0.250 0.254 0.246 0.254 1,599,793 0.2501 4.62%
2001-08-22 0 0.650 0.650 0.680 - - 0 0 - 0.239 0.239 0.250 - - 0 - 0.00%
2001-08-21 0 0.650 0.650 0.660 0.650 0.650 264,000 171,600 0.6500 0.239 0.239 0.243 0.239 0.239 718,274 0.2389 1.56%
2001-08-20 0 0.640 0.640 0.650 0.640 0.650 752,000 488,080 0.6490 0.235 0.235 0.239 0.235 0.239 2,045,994 0.2386 -3.03%
2001-08-17 0 0.660 0.650 0.660 0.660 0.660 496,000 327,360 0.6600 0.243 0.239 0.243 0.243 0.243 1,349,485 0.2426 1.54%
2001-08-16 0 0.650 0.650 0.680 0.650 0.660 260,000 170,620 0.6562 0.239 0.239 0.250 0.239 0.243 707,391 0.2412 -4.41%
2001-08-15 0 0.680 0.670 0.680 0.660 0.680 424,000 282,420 0.6661 0.250 0.246 0.250 0.243 0.250 1,153,592 0.2448 3.03%
2001-08-14 0 0.660 0.660 0.670 0.630 0.660 499,000 328,440 0.6582 0.243 0.243 0.246 0.232 0.243 1,357,647 0.2419 3.13%
2001-08-13 0 0.640 0.640 0.650 0.640 0.650 348,000 222,760 0.6401 0.235 0.235 0.239 0.235 0.239 946,816 0.2353 -1.54%
2001-08-10 0 0.650 0.650 0.660 0.640 0.670 284,000 183,960 0.6477 0.239 0.239 0.243 0.235 0.246 772,689 0.2381 1.56%
2001-08-09 0 0.640 0.630 0.640 0.610 0.640 1,062,000 665,360 0.6265 0.235 0.232 0.235 0.224 0.235 2,889,422 0.2303 0.00%
2001-08-08 0 0.640 0.640 0.650 0.640 0.660 338,000 219,780 0.6502 0.235 0.235 0.239 0.235 0.243 919,609 0.2390 -1.54%
2001-08-07 0 0.650 0.650 0.660 0.650 0.670 1,670,000 1,096,120 0.6564 0.239 0.239 0.243 0.239 0.246 4,543,629 0.2412 -2.99%
2001-08-06 0 0.670 0.660 0.670 0.660 0.670 1,280,000 857,080 0.6696 0.246 0.243 0.246 0.243 0.246 3,482,542 0.2461 0.00%
2001-08-03 0 0.670 0.670 0.680 0.670 0.690 2,740,000 1,857,900 0.6781 0.246 0.246 0.250 0.246 0.254 7,454,817 0.2492 -1.47%
2001-08-02 0 0.680 0.670 0.680 0.660 0.720 5,486,000 3,820,660 0.6964 0.250 0.246 0.250 0.243 0.265 14,925,958 0.2560 -6.85%
2001-08-01 0 0.730 0.730 0.740 0.730 0.730 499,000 364,210 0.7299 0.268 0.268 0.272 0.268 0.268 1,357,647 0.2683 1.39%
2001-07-31 0 0.720 0.710 0.720 0.720 0.730 490,000 354,200 0.7229 0.265 0.261 0.265 0.265 0.268 1,333,161 0.2657 0.00%
2001-07-30 0 0.720 0.720 0.730 0.720 0.730 640,000 464,700 0.7261 0.265 0.265 0.268 0.265 0.268 1,741,271 0.2669 -1.37%
2001-07-27 0 0.730 0.730 0.740 0.730 0.740 1,234,000 902,420 0.7313 0.268 0.268 0.272 0.268 0.272 3,357,388 0.2688 0.00%
2001-07-26 0 0.730 0.730 0.750 0.730 0.750 1,508,000 1,117,400 0.7410 0.268 0.268 0.276 0.268 0.276 4,102,870 0.2723 -2.67%
2001-07-24 0 0.750 0.750 0.760 0.730 0.770 2,203,000 1,664,650 0.7556 0.276 0.276 0.279 0.268 0.283 5,993,782 0.2777 2.74%
2001-07-23 0 0.730 0.720 0.730 0.730 0.730 856,000 624,880 0.7300 0.268 0.265 0.268 0.268 0.268 2,328,950 0.2683 0.00%
2001-07-20 0 0.730 0.720 0.740 0.710 0.730 800,000 579,720 0.7247 0.268 0.265 0.272 0.261 0.268 2,176,589 0.2663 1.39%
2001-07-19 0 0.720 0.710 0.720 0.700 0.720 544,000 384,000 0.7059 0.265 0.261 0.265 0.257 0.265 1,480,080 0.2594 1.41%
2001-07-18 0 0.710 0.710 0.720 0.710 0.720 301,000 214,260 0.7118 0.261 0.261 0.265 0.261 0.265 818,942 0.2616 0.00%
2001-07-17 0 0.710 0.710 0.720 0.700 0.730 812,000 584,240 0.7195 0.261 0.261 0.265 0.257 0.268 2,209,238 0.2645 -2.74%
2001-07-16 0 0.730 0.730 0.740 0.730 0.740 1,242,000 914,620 0.7364 0.268 0.268 0.272 0.268 0.272 3,379,154 0.2707 0.00%
2001-07-13 0 0.730 0.730 0.740 0.720 0.750 1,646,000 1,202,680 0.7307 0.268 0.268 0.272 0.265 0.276 4,478,332 0.2686 -1.35%
2001-07-12 0 0.740 0.730 0.750 0.730 0.740 590,000 435,600 0.7383 0.272 0.268 0.276 0.268 0.272 1,605,234 0.2714 1.37%
2001-07-11 0 0.730 0.730 0.740 0.700 0.740 1,558,000 1,145,320 0.7351 0.268 0.268 0.272 0.257 0.272 4,238,907 0.2702 -1.35%
2001-07-10 0 0.740 0.730 0.740 0.710 0.740 1,922,000 1,383,800 0.7200 0.272 0.268 0.272 0.261 0.272 5,229,255 0.2646 2.78%
2001-07-09 0 0.720 0.710 0.720 0.720 0.750 1,215,500 888,340 0.7308 0.265 0.261 0.265 0.265 0.276 3,307,055 0.2686 -4.00%
2001-07-05 0 0.750 0.740 0.750 0.750 0.760 2,538,000 1,916,840 0.7553 0.276 0.272 0.276 0.276 0.279 6,905,228 0.2776 0.00%
2001-07-04 0 0.750 0.740 0.750 0.740 0.760 711,000 534,700 0.7520 0.276 0.272 0.276 0.272 0.279 1,934,443 0.2764 0.00%
2001-07-03 0 0.750 0.740 0.750 0.750 0.760 3,149,000 2,365,376 0.7512 0.276 0.272 0.276 0.276 0.279 8,567,598 0.2761 -1.32%
2001-06-29 0 0.760 0.750 0.770 0.740 0.770 3,170,000 2,385,980 0.7527 0.279 0.276 0.283 0.272 0.283 8,624,733 0.2766 1.33%
2001-06-28 0 0.750 0.740 0.750 0.740 0.770 8,914,000 6,719,080 0.7538 0.276 0.272 0.276 0.272 0.283 24,252,641 0.2770 -1.32%
2001-06-27 0 0.760 0.750 0.760 0.700 0.760 7,926,000 5,862,950 0.7397 0.279 0.276 0.279 0.257 0.279 21,564,554 0.2719 5.56%
2001-06-26 0 0.720 0.710 0.730 0.710 0.730 3,604,000 2,591,220 0.7190 0.265 0.261 0.268 0.261 0.268 9,805,533 0.2643 1.41%
2001-06-22 0 0.710 0.700 0.710 0.700 0.710 4,568,000 3,192,020 0.6988 0.261 0.257 0.261 0.257 0.261 12,428,322 0.2568 1.43%
2001-06-21 0 0.700 0.700 0.710 0.690 0.700 1,076,000 750,240 0.6972 0.257 0.257 0.261 0.254 0.257 2,927,512 0.2563 1.45%
2001-06-20 0 0.690 0.680 0.690 0.690 0.700 854,000 591,620 0.6928 0.254 0.250 0.254 0.254 0.257 2,323,509 0.2546 -1.43%
2001-06-19 0 0.700 0.700 0.710 0.690 0.710 2,284,000 1,597,240 0.6993 0.257 0.257 0.261 0.254 0.261 6,214,161 0.2570 0.00%
2001-06-18 0 0.700 0.690 0.700 0.670 0.700 970,000 661,240 0.6817 0.257 0.254 0.257 0.246 0.257 2,639,114 0.2506 2.94%
2001-06-15 0 0.680 0.680 0.690 0.660 0.690 2,960,000 1,994,420 0.6738 0.250 0.250 0.254 0.243 0.254 8,053,379 0.2477 -1.45%
2001-06-14 0 0.690 0.690 0.700 0.680 0.700 2,118,000 1,459,480 0.6891 0.254 0.254 0.257 0.250 0.257 5,762,519 0.2533 -1.43%
2001-06-13 0 0.700 0.700 0.720 0.690 0.710 1,760,000 1,233,700 0.7010 0.257 0.257 0.265 0.254 0.261 4,788,496 0.2576 0.00%
2001-06-12 0 0.700 0.700 0.710 0.700 0.720 1,602,000 1,138,160 0.7105 0.257 0.257 0.261 0.257 0.265 4,358,619 0.2611 -1.41%
2001-06-11 0 0.710 0.710 0.720 0.710 0.740 2,974,000 2,146,560 0.7218 0.261 0.261 0.265 0.261 0.272 8,091,469 0.2653 -1.39%
2001-06-08 0 0.720 0.720 0.730 0.720 0.740 1,924,000 1,398,320 0.7268 0.265 0.265 0.268 0.265 0.272 5,234,696 0.2671 -1.37%
2001-06-07 0 0.730 0.720 0.740 0.690 0.730 1,290,000 923,880 0.7162 0.268 0.265 0.272 0.254 0.268 3,509,750 0.2632 1.39%
2001-06-06 0 0.720 0.720 0.730 0.720 0.760 5,454,000 4,040,760 0.7409 0.265 0.265 0.268 0.265 0.279 14,838,895 0.2723 -1.37%
2001-06-05 0 0.730 0.720 0.730 0.690 0.740 2,510,000 1,781,660 0.7098 0.268 0.265 0.268 0.254 0.272 6,829,048 0.2609 4.29%
2001-06-04 0 0.700 0.700 0.710 0.690 0.720 1,313,000 924,890 0.7044 0.257 0.257 0.261 0.254 0.265 3,572,326 0.2589 1.45%
2001-06-01 0 0.690 0.680 0.690 0.680 0.700 3,296,000 2,261,080 0.6860 0.254 0.250 0.254 0.250 0.257 8,967,546 0.2521 1.47%
2001-05-31 0 0.680 0.680 0.690 0.650 0.690 2,504,000 1,684,180 0.6726 0.250 0.250 0.254 0.239 0.254 6,812,723 0.2472 1.49%
2001-05-30 0 0.670 0.670 0.690 0.670 0.700 2,758,000 1,869,300 0.6778 0.246 0.246 0.254 0.246 0.257 7,503,790 0.2491 -2.90%
2001-05-29 0 0.690 0.690 0.700 0.690 0.720 4,010,000 2,819,240 0.7031 0.254 0.254 0.257 0.254 0.265 10,910,152 0.2584 -4.17%
2001-05-28 0 0.720 0.720 0.740 0.710 0.740 3,400,000 2,465,140 0.7250 0.265 0.265 0.272 0.261 0.272 9,250,503 0.2665 -1.37%
2001-05-25 0 0.730 0.730 0.740 0.710 0.740 5,486,000 3,980,040 0.7255 0.268 0.268 0.272 0.261 0.272 14,925,958 0.2667 0.00%
2001-05-24 0 0.730 0.720 0.730 0.710 0.730 4,081,000 2,953,010 0.7236 0.268 0.265 0.268 0.261 0.268 11,103,324 0.2660 -3.95%
2001-05-23 0 0.760 0.750 0.760 0.680 0.760 21,042,000 15,313,060 0.7277 0.279 0.276 0.279 0.250 0.279 57,249,729 0.2675 11.76%
2001-05-22 0 0.680 0.680 0.690 0.670 0.690 5,512,000 3,744,880 0.6794 0.250 0.250 0.254 0.246 0.254 14,996,697 0.2497 3.03%
2001-05-21 0 0.660 0.660 0.670 0.660 0.670 3,316,000 2,195,060 0.6620 0.243 0.243 0.246 0.243 0.246 9,021,961 0.2433 1.54%
2001-05-18 0 0.650 0.650 0.660 0.650 0.670 3,592,000 2,370,060 0.6598 0.239 0.239 0.243 0.239 0.246 9,772,884 0.2425 0.00%
2001-05-17 0 0.650 0.640 0.650 0.650 0.690 6,812,000 4,512,820 0.6625 0.239 0.235 0.239 0.239 0.254 18,533,654 0.2435 0.00%
2001-05-16 0 0.650 0.640 0.650 0.620 0.660 9,448,000 6,093,020 0.6449 0.239 0.235 0.239 0.228 0.243 25,705,515 0.2370 3.17%
2001-05-15 0 0.630 0.620 0.630 0.620 0.630 2,467,000 1,549,840 0.6282 0.232 0.228 0.232 0.228 0.232 6,712,056 0.2309 1.61%
2001-05-14 0 0.620 0.610 0.620 0.610 0.630 4,720,000 2,939,040 0.6227 0.228 0.224 0.228 0.224 0.232 12,841,874 0.2289 -4.62%
2001-05-11 0 0.650 0.640 0.650 0.630 0.660 6,922,000 4,482,640 0.6476 0.239 0.235 0.239 0.232 0.243 18,832,935 0.2380 3.17%
2001-05-10 0 0.630 0.620 0.630 0.630 0.660 6,736,000 4,285,800 0.6363 0.232 0.228 0.232 0.232 0.243 18,326,878 0.2339 1.61%
2001-05-09 0 0.620 0.620 0.630 0.620 0.640 994,000 623,880 0.6276 0.228 0.228 0.232 0.228 0.235 2,704,412 0.2307 -1.59%
2001-05-08 0 0.630 0.620 0.630 0.620 0.660 2,586,000 1,635,100 0.6323 0.232 0.228 0.232 0.228 0.243 7,035,824 0.2324 -3.08%
2001-05-07 0 0.650 0.640 0.650 0.610 0.650 3,556,000 2,234,720 0.6284 0.239 0.235 0.239 0.224 0.239 9,674,938 0.2310 8.33%
2001-05-04 0 0.600 0.600 0.610 0.590 0.600 1,846,000 1,107,180 0.5998 0.221 0.221 0.224 0.217 0.221 5,022,479 0.2204 -1.64%
2001-05-03 0 0.610 0.610 0.620 0.610 0.630 1,930,000 1,184,160 0.6136 0.224 0.224 0.228 0.224 0.232 5,251,021 0.2255 -3.17%
2001-05-02 0 0.630 0.630 0.640 0.620 0.640 3,300,000 2,075,000 0.6288 0.232 0.232 0.235 0.228 0.235 8,978,429 0.2311 3.28%
2001-04-27 0 0.610 0.600 0.610 0.590 0.610 1,492,000 900,080 0.6033 0.224 0.221 0.224 0.217 0.224 4,059,338 0.2217 1.67%
2001-04-26 0 0.600 0.600 0.610 0.590 0.620 4,192,000 2,529,520 0.6034 0.221 0.221 0.224 0.217 0.228 11,405,326 0.2218 -1.64%
2001-04-25 0 0.610 0.610 0.620 0.610 0.620 2,380,000 1,464,780 0.6155 0.224 0.224 0.228 0.224 0.228 6,475,352 0.2262 -3.17%
2001-04-24 0 0.630 0.620 0.630 0.600 0.630 1,816,000 1,113,320 0.6131 0.232 0.228 0.232 0.221 0.232 4,940,857 0.2253 0.00%
2001-04-23 0 0.630 0.620 0.630 0.620 0.660 1,970,000 1,254,680 0.6369 0.232 0.228 0.232 0.228 0.243 5,359,850 0.2341 -3.08%
2001-04-20 0 0.670 0.670 0.680 0.660 0.690 5,602,000 3,766,720 0.6724 0.239 0.239 0.242 0.235 0.246 15,710,535 0.2398 -1.47%
2001-04-19 0 0.680 0.670 0.680 0.650 0.690 9,504,000 6,357,100 0.6689 0.242 0.239 0.242 0.232 0.246 26,653,503 0.2385 13.33%
2001-04-18 0 0.600 0.600 0.610 0.600 0.620 1,866,000 1,137,240 0.6095 0.214 0.214 0.218 0.214 0.221 5,233,106 0.2173 1.69%
2001-04-17 0 0.590 0.590 0.610 0.590 0.610 2,220,000 1,333,500 0.6007 0.210 0.210 0.218 0.210 0.218 6,225,881 0.2142 -3.28%
2001-04-12 0 0.610 0.600 0.610 0.590 0.610 1,872,000 1,121,240 0.5990 0.218 0.214 0.218 0.210 0.218 5,249,932 0.2136 3.39%
2001-04-11 0 0.590 0.590 0.600 0.560 0.590 3,121,000 1,806,980 0.5790 0.210 0.210 0.214 0.200 0.210 8,752,692 0.2064 9.26%
2001-04-10 0 0.540 0.540 0.560 0.530 0.560 2,788,000 1,520,720 0.5455 0.193 0.193 0.200 0.189 0.200 7,818,810 0.1945 -1.82%
2001-04-09 0 0.550 0.550 0.560 0.550 0.570 2,576,000 1,441,320 0.5595 0.196 0.196 0.200 0.196 0.203 7,224,266 0.1995 -5.17%
2001-04-06 0 0.580 0.570 0.580 0.570 0.630 5,118,000 3,019,700 0.5900 0.207 0.203 0.207 0.203 0.225 14,353,180 0.2104 -1.69%
2001-04-04 0 0.590 0.590 0.600 0.590 0.630 4,544,000 2,722,320 0.5991 0.210 0.210 0.214 0.210 0.225 12,743,426 0.2136 -7.81%
2001-04-03 0 0.640 0.630 0.640 0.630 0.640 350,000 220,700 0.6306 0.228 0.225 0.228 0.225 0.228 981,558 0.2248 0.00%
2001-04-02 0 0.640 0.630 0.640 0.630 0.650 1,192,000 762,280 0.6395 0.228 0.225 0.228 0.225 0.232 3,342,906 0.2280 3.23%
2001-03-30 0 0.620 0.620 0.630 0.620 0.630 1,608,000 1,009,340 0.6277 0.221 0.221 0.225 0.221 0.225 4,509,557 0.2238 -1.59%
2001-03-29 0 0.630 0.630 0.640 0.610 0.630 1,756,000 1,094,160 0.6231 0.225 0.225 0.228 0.218 0.225 4,924,616 0.2222 0.00%
2001-03-28 0 0.630 0.620 0.630 0.620 0.680 4,332,000 2,809,380 0.6485 0.225 0.221 0.225 0.221 0.242 12,148,882 0.2312 -3.08%
2001-03-27 0 0.650 0.650 0.670 0.640 0.700 1,680,000 1,129,280 0.6722 0.232 0.232 0.239 0.228 0.250 4,711,478 0.2397 -5.80%
2001-03-26 0 0.690 0.690 0.700 0.680 0.710 2,672,000 1,856,840 0.6949 0.246 0.246 0.250 0.242 0.253 7,493,493 0.2478 1.47%
2001-03-23 0 0.680 0.670 0.680 0.660 0.690 2,510,000 1,701,260 0.6778 0.242 0.239 0.242 0.235 0.246 7,039,172 0.2417 0.00%
2001-03-22 0 0.680 0.670 0.690 0.670 0.710 1,806,000 1,234,620 0.6836 0.242 0.239 0.246 0.239 0.253 5,064,839 0.2438 -4.23%
2001-03-21 0 0.710 0.700 0.710 0.670 0.720 1,560,000 1,090,600 0.6991 0.253 0.250 0.253 0.239 0.257 4,374,944 0.2493 0.00%
2001-03-20 0 0.710 0.700 0.710 0.690 0.740 2,222,000 1,591,700 0.7163 0.253 0.250 0.253 0.246 0.264 6,231,490 0.2554 -2.74%
2001-03-19 0 0.730 0.720 0.740 0.700 0.740 1,922,000 1,400,160 0.7285 0.260 0.257 0.264 0.250 0.264 5,390,155 0.2598 2.82%
2001-03-16 0 0.710 0.710 0.720 0.700 0.720 1,144,000 808,160 0.7064 0.253 0.253 0.257 0.250 0.257 3,208,292 0.2519 0.00%
2001-03-15 0 0.710 0.710 0.720 0.660 0.740 7,420,000 5,243,260 0.7066 0.253 0.253 0.257 0.235 0.264 20,809,027 0.2520 1.43%
2001-03-14 0 0.700 0.700 0.720 0.690 0.740 4,452,000 3,186,800 0.7158 0.250 0.250 0.257 0.246 0.264 12,485,416 0.2552 -1.41%
2001-03-13 0 0.710 0.700 0.710 0.690 0.740 11,131,000 7,889,010 0.7087 0.253 0.250 0.253 0.246 0.264 31,216,345 0.2527 -7.79%
2001-03-12 0 0.770 0.770 0.780 0.750 0.780 6,064,000 4,603,680 0.7592 0.275 0.275 0.278 0.267 0.278 17,006,191 0.2707 -6.10%
2001-03-09 0 0.820 0.810 0.820 0.800 0.820 2,739,000 2,223,160 0.8117 0.292 0.289 0.292 0.285 0.292 7,681,391 0.2894 0.00%
2001-03-08 0 0.820 0.820 0.830 0.810 0.850 4,928,000 4,054,500 0.8227 0.292 0.292 0.296 0.289 0.303 13,820,335 0.2934 -3.53%
2001-03-07 0 0.850 0.840 0.850 0.840 0.900 5,867,000 5,097,740 0.8689 0.303 0.300 0.303 0.300 0.321 16,453,714 0.3098 -3.41%
2001-03-06 0 0.880 0.880 0.890 0.820 0.890 8,054,000 6,906,380 0.8575 0.314 0.314 0.317 0.292 0.317 22,587,049 0.3058 7.32%
2001-03-05 0 0.820 0.800 0.820 0.790 0.830 7,232,000 5,827,660 0.8058 0.292 0.285 0.292 0.282 0.296 20,281,790 0.2873 -1.20%
2001-03-02 0 0.830 0.820 0.830 0.820 0.880 7,870,000 6,647,320 0.8446 0.296 0.292 0.296 0.292 0.314 22,071,030 0.3012 -3.49%
2001-03-01 0 0.860 0.860 0.870 0.860 0.900 5,526,000 4,857,140 0.8790 0.307 0.307 0.310 0.307 0.321 15,497,396 0.3134 -5.49%
2001-02-28 0 0.910 0.900 0.910 0.870 0.940 5,356,000 4,810,620 0.8982 0.324 0.321 0.324 0.310 0.335 15,020,640 0.3203 -3.19%
2001-02-27 0 0.940 0.940 0.950 0.910 0.950 24,480,000 22,795,540 0.9312 0.335 0.335 0.339 0.324 0.339 68,652,962 0.3320 3.30%
2001-02-26 0 0.910 0.900 0.910 0.860 0.920 18,693,000 16,703,030 0.8935 0.324 0.321 0.324 0.307 0.328 52,423,603 0.3186 8.33%
2001-02-23 0 0.840 0.830 0.850 0.820 0.840 3,588,000 2,984,040 0.8317 0.300 0.296 0.303 0.292 0.300 10,062,370 0.2966 2.44%
2001-02-22 0 0.820 0.820 0.830 0.810 0.830 3,468,000 2,845,980 0.8206 0.292 0.292 0.296 0.289 0.296 9,725,836 0.2926 -2.38%
2001-02-21 0 0.840 0.830 0.840 0.820 0.850 5,309,000 4,438,520 0.8360 0.300 0.296 0.300 0.292 0.303 14,888,831 0.2981 0.00%
2001-02-20 0 0.840 0.840 0.850 0.820 0.880 8,662,000 7,299,540 0.8427 0.300 0.300 0.303 0.292 0.314 24,292,155 0.3005 -4.55%
2001-02-19 0 0.880 0.860 0.890 0.820 0.880 30,295,000 25,754,780 0.8501 0.314 0.307 0.317 0.292 0.314 84,960,844 0.3031 14.29%
2001-02-16 0 0.770 0.760 0.780 0.770 0.800 3,700,000 2,939,200 0.7944 0.275 0.271 0.278 0.275 0.285 10,376,469 0.2833 -4.94%
2001-02-15 0 0.810 0.800 0.810 0.790 0.820 7,271,000 5,806,050 0.7985 0.289 0.285 0.289 0.282 0.292 20,391,164 0.2847 -1.22%
2001-02-14 0 0.820 0.800 0.820 0.790 0.830 14,584,000 11,765,040 0.8067 0.292 0.285 0.292 0.282 0.296 40,900,114 0.2877 3.80%
2001-02-13 0 0.790 0.780 0.790 0.730 0.810 15,317,000 11,891,340 0.7763 0.282 0.278 0.282 0.260 0.289 42,955,777 0.2768 5.33%
2001-02-12 0 0.750 0.740 0.750 0.700 0.760 5,072,000 3,717,960 0.7330 0.267 0.264 0.267 0.250 0.271 14,224,176 0.2614 8.70%
2001-02-09 0 0.690 0.690 0.700 0.690 0.710 1,972,000 1,377,600 0.6986 0.246 0.246 0.250 0.246 0.253 5,530,377 0.2491 1.47%
2001-02-08 0 0.680 0.670 0.690 0.680 0.700 2,226,000 1,524,380 0.6848 0.242 0.239 0.246 0.242 0.250 6,242,708 0.2442 -1.45%
2001-02-07 0 0.690 0.680 0.690 0.690 0.700 2,439,000 1,688,860 0.6924 0.246 0.242 0.246 0.246 0.250 6,840,056 0.2469 -1.43%
2001-02-06 0 0.700 0.690 0.700 0.690 0.720 4,858,000 3,433,000 0.7067 0.250 0.246 0.250 0.246 0.257 13,624,023 0.2520 0.00%
2001-02-05 0 0.700 0.690 0.700 0.690 0.740 12,354,000 8,805,780 0.7128 0.250 0.246 0.250 0.246 0.264 34,646,188 0.2542 2.94%
2001-02-02 0 0.680 0.670 0.680 0.660 0.680 4,812,000 3,238,420 0.6730 0.242 0.239 0.242 0.235 0.242 13,495,018 0.2400 4.62%
2001-02-01 0 0.650 0.640 0.650 0.640 0.660 3,030,000 1,968,240 0.6496 0.232 0.228 0.232 0.228 0.235 8,497,487 0.2316 1.56%
2001-01-31 0 0.640 0.630 0.640 0.610 0.640 716,000 449,000 0.6271 0.228 0.225 0.228 0.218 0.228 2,007,987 0.2236 4.92%
2001-01-30 0 0.610 0.600 0.620 0.610 0.640 586,000 365,880 0.6244 0.218 0.214 0.221 0.218 0.228 1,643,408 0.2226 -3.17%
2001-01-29 0 0.630 0.630 0.640 0.620 0.640 1,060,000 669,900 0.6320 0.225 0.225 0.228 0.221 0.228 2,972,718 0.2253 -1.56%
2001-01-23 0 0.640 0.620 0.640 0.620 0.640 390,000 248,600 0.6374 0.228 0.221 0.228 0.221 0.228 1,093,736 0.2273 3.23%
2001-01-22 0 0.620 0.620 0.640 0.610 0.640 300,000 186,640 0.6221 0.221 0.221 0.228 0.218 0.228 841,335 0.2218 -1.59%
2001-01-19 0 0.630 0.620 0.630 0.620 0.630 1,160,000 722,220 0.6226 0.225 0.221 0.225 0.221 0.225 3,253,163 0.2220 1.61%
2001-01-18 0 0.620 0.610 0.620 0.600 0.620 810,000 496,200 0.6126 0.221 0.218 0.221 0.214 0.221 2,271,605 0.2184 3.33%
2001-01-17 0 0.600 0.590 0.600 0.590 0.610 1,016,000 610,560 0.6009 0.214 0.210 0.214 0.210 0.218 2,849,322 0.2143 -1.64%
2001-01-16 0 0.610 0.610 0.620 0.600 0.620 564,000 344,380 0.6106 0.218 0.218 0.221 0.214 0.221 1,581,710 0.2177 0.00%
2001-01-15 0 0.610 0.610 0.620 0.610 0.610 494,000 301,340 0.6100 0.218 0.218 0.221 0.218 0.218 1,385,399 0.2175 -3.17%
2001-01-12 0 0.630 0.630 0.640 0.620 0.630 706,000 439,880 0.6231 0.225 0.225 0.228 0.221 0.225 1,979,942 0.2222 3.28%
2001-01-11 0 0.610 0.600 0.610 0.600 0.640 2,442,000 1,509,140 0.6180 0.218 0.214 0.218 0.214 0.228 6,848,469 0.2204 -4.69%
2001-01-10 0 0.640 0.630 0.640 0.630 0.650 1,672,000 1,067,980 0.6387 0.228 0.225 0.228 0.225 0.232 4,689,042 0.2278 -1.54%
2001-01-09 0 0.650 0.650 0.660 0.640 0.680 2,722,000 1,806,160 0.6635 0.232 0.232 0.235 0.228 0.242 7,633,716 0.2366 -4.41%
2001-01-08 0 0.680 0.670 0.680 0.650 0.700 7,202,000 4,894,340 0.6796 0.242 0.239 0.242 0.232 0.250 20,197,656 0.2423 3.03%
2001-01-05 0 0.660 0.660 0.670 0.640 0.680 10,976,500 7,297,105 0.6648 0.235 0.235 0.239 0.228 0.242 30,783,057 0.2370 3.13%
2001-01-04 0 0.640 0.630 0.640 0.620 0.650 8,172,000 5,162,480 0.6317 0.228 0.225 0.228 0.221 0.232 22,917,974 0.2253 8.47%
2001-01-03 0 0.590 0.580 0.590 0.590 0.600 570,000 337,000 0.5912 0.210 0.207 0.210 0.210 0.214 1,598,537 0.2108 -1.67%
2001-01-02 0 0.600 0.600 0.610 0.590 0.600 882,000 528,700 0.5994 0.214 0.214 0.218 0.210 0.214 2,473,526 0.2137 1.69%
2000-12-29 0 0.590 0.590 0.600 0.580 0.600 738,000 438,440 0.5941 0.210 0.210 0.214 0.207 0.214 2,069,685 0.2118 1.72%
2000-12-28 0 0.580 0.570 0.590 0.570 0.580 130,000 75,300 0.5792 0.207 0.203 0.210 0.203 0.207 364,579 0.2065 0.00%
2000-12-27 0 0.580 0.570 0.580 0.580 0.580 269,000 156,000 0.5799 0.207 0.203 0.207 0.207 0.207 754,397 0.2068 1.75%
2000-12-22 0 0.570 0.570 0.580 0.570 0.580 294,000 168,760 0.5740 0.203 0.203 0.207 0.203 0.207 824,509 0.2047 0.00%
2000-12-21 0 0.570 0.570 0.580 0.560 0.570 574,000 326,940 0.5696 0.203 0.203 0.207 0.200 0.203 1,609,755 0.2031 0.00%
2000-12-20 0 0.570 0.570 0.580 0.560 0.580 420,000 239,300 0.5698 0.203 0.203 0.207 0.200 0.207 1,177,869 0.2032 -3.39%
2000-12-19 0 0.590 0.580 0.590 0.580 0.600 720,000 420,300 0.5838 0.210 0.207 0.210 0.207 0.214 2,019,205 0.2082 1.72%
2000-12-18 0 0.580 0.580 0.600 0.580 0.600 214,000 126,120 0.5893 0.207 0.207 0.214 0.207 0.214 600,153 0.2101 0.00%
2000-12-15 0 0.580 0.580 0.590 0.570 0.590 826,000 478,780 0.5796 0.207 0.207 0.210 0.203 0.210 2,316,477 0.2067 -1.69%
2000-12-14 0 0.590 0.590 0.600 0.590 0.600 500,000 297,300 0.5946 0.210 0.210 0.214 0.210 0.214 1,402,226 0.2120 -1.67%
2000-12-13 0 0.600 0.600 0.610 0.590 0.610 1,172,000 700,500 0.5977 0.214 0.214 0.218 0.210 0.218 3,286,817 0.2131 3.45%
2000-12-12 0 0.580 0.580 0.590 0.580 0.600 396,000 234,140 0.5913 0.207 0.207 0.210 0.207 0.214 1,110,563 0.2108 -1.69%
2000-12-11 0 0.590 0.590 0.600 0.570 0.620 1,170,000 697,420 0.5961 0.210 0.210 0.214 0.203 0.221 3,281,208 0.2125 1.72%
2000-12-08 0 0.580 0.580 0.590 0.570 0.590 2,639,000 1,529,960 0.5797 0.207 0.207 0.210 0.203 0.210 7,400,946 0.2067 0.00%
2000-12-07 0 0.580 0.580 0.590 0.570 0.630 8,011,000 4,769,390 0.5954 0.207 0.207 0.210 0.203 0.225 22,466,457 0.2123 -4.92%
2000-12-06 0 0.610 0.610 0.620 0.580 0.640 8,692,000 5,275,580 0.6069 0.218 0.218 0.221 0.207 0.228 24,376,288 0.2164 10.91%
2000-12-05 0 0.550 0.550 0.560 0.540 0.560 874,000 480,340 0.5496 0.196 0.196 0.200 0.193 0.200 2,451,090 0.1960 0.00%
2000-12-04 0 0.550 0.550 0.570 0.550 0.570 1,474,000 820,640 0.5567 0.196 0.196 0.203 0.196 0.203 4,133,761 0.1985 -1.79%
2000-12-01 0 0.560 0.550 0.570 0.540 0.570 996,000 549,460 0.5517 0.200 0.196 0.203 0.193 0.203 2,793,233 0.1967 3.70%
2000-11-30 0 0.540 0.540 0.550 0.530 0.560 887,000 480,650 0.5419 0.193 0.193 0.196 0.189 0.200 2,487,548 0.1932 -1.82%
2000-11-29 0 0.550 0.550 0.570 0.540 0.580 760,000 425,220 0.5595 0.196 0.196 0.203 0.193 0.207 2,131,383 0.1995 -9.84%
2000-11-28 0 0.610 0.600 0.610 0.580 0.610 2,287,000 1,368,150 0.5982 0.218 0.214 0.218 0.207 0.218 6,413,780 0.2133 1.67%
2000-11-27 0 0.600 0.580 0.600 0.540 0.600 2,098,000 1,190,940 0.5677 0.214 0.207 0.214 0.193 0.214 5,883,738 0.2024 15.38%
2000-11-24 0 0.520 0.520 0.530 0.520 0.580 5,780,000 3,141,780 0.5436 0.185 0.185 0.189 0.185 0.207 16,209,727 0.1938 -8.77%
2000-11-23 0 0.570 0.560 0.570 0.560 0.570 630,000 357,400 0.5673 0.203 0.200 0.203 0.200 0.203 1,766,804 0.2023 -1.72%
2000-11-22 0 0.580 0.580 0.590 0.580 0.590 291,000 168,920 0.5805 0.207 0.207 0.210 0.207 0.210 816,095 0.2070 0.00%
2000-11-21 0 0.580 0.570 0.590 0.580 0.580 140,000 81,200 0.5800 0.207 0.203 0.210 0.207 0.207 392,623 0.2068 0.00%
2000-11-20 0 0.580 0.580 0.590 0.570 0.580 450,000 259,040 0.5756 0.207 0.207 0.210 0.203 0.207 1,262,003 0.2053 0.00%
2000-11-17 0 0.580 0.580 0.590 0.580 0.580 314,000 182,120 0.5800 0.207 0.207 0.210 0.207 0.207 880,598 0.2068 -1.69%
2000-11-16 0 0.590 0.580 0.590 - - 0 0 - 0.210 0.207 0.210 - - 0 - 0.00%
2000-11-15 0 0.590 0.580 0.600 0.590 0.590 170,000 100,100 0.5888 0.210 0.207 0.214 0.210 0.210 476,757 0.2100 1.72%
2000-11-14 0 0.580 0.580 0.590 0.580 0.580 252,000 146,160 0.5800 0.207 0.207 0.210 0.207 0.207 706,722 0.2068 0.00%
2000-11-13 0 0.580 0.570 0.590 0.580 0.600 1,050,000 614,600 0.5853 0.207 0.203 0.210 0.207 0.214 2,944,674 0.2087 -3.33%
2000-11-10 0 0.600 0.600 0.610 0.600 0.610 300,000 181,700 0.6057 0.214 0.214 0.218 0.214 0.218 841,335 0.2160 0.00%
2000-11-09 0 0.600 0.600 0.610 0.600 0.610 388,000 232,820 0.6001 0.214 0.214 0.218 0.214 0.218 1,088,127 0.2140 0.00%
2000-11-08 0 0.600 0.600 0.610 0.600 0.610 700,000 420,800 0.6011 0.214 0.214 0.218 0.214 0.218 1,963,116 0.2144 0.00%
2000-11-07 0 0.600 0.600 0.610 0.600 0.610 864,000 519,400 0.6012 0.214 0.214 0.218 0.214 0.218 2,423,046 0.2144 -1.64%
2000-11-06 0 0.610 0.600 0.610 0.600 0.610 758,000 458,840 0.6053 0.218 0.214 0.218 0.214 0.218 2,125,774 0.2158 1.67%
2000-11-03 0 0.600 0.600 0.610 0.590 0.610 1,494,000 894,960 0.5990 0.214 0.214 0.218 0.210 0.218 4,189,850 0.2136 -1.64%
2000-11-02 0 0.610 0.600 0.610 0.600 0.620 430,000 262,760 0.6111 0.218 0.214 0.218 0.214 0.221 1,205,914 0.2179 -1.61%
2000-11-01 0 0.620 0.610 0.620 0.600 0.630 1,574,000 961,340 0.6108 0.221 0.218 0.221 0.214 0.225 4,414,206 0.2178 5.08%
2000-10-31 0 0.590 0.590 0.600 0.590 0.590 416,000 245,440 0.5900 0.210 0.210 0.214 0.210 0.210 1,166,652 0.2104 -1.67%
2000-10-30 0 0.600 0.590 0.610 0.580 0.600 328,000 192,520 0.5870 0.214 0.210 0.218 0.207 0.214 919,860 0.2093 1.69%
2000-10-27 0 0.590 0.580 0.600 0.590 0.600 402,000 238,800 0.5940 0.210 0.207 0.214 0.210 0.214 1,127,389 0.2118 -1.67%
2000-10-26 0 0.600 0.590 0.620 - - 0 0 - 0.214 0.210 0.221 - - 0 - 0.00%
2000-10-25 0 0.600 0.600 0.610 0.600 0.610 560,000 336,300 0.6005 0.214 0.214 0.218 0.214 0.218 1,570,493 0.2141 0.00%
2000-10-24 0 0.600 0.600 0.610 0.600 0.620 686,000 412,360 0.6011 0.214 0.214 0.218 0.214 0.221 1,923,853 0.2143 -3.23%
2000-10-23 0 0.620 0.620 0.630 0.610 0.630 294,000 182,760 0.6216 0.221 0.221 0.225 0.218 0.225 824,509 0.2217 0.00%
2000-10-20 0 0.620 0.610 0.620 0.610 0.640 1,738,000 1,077,380 0.6199 0.221 0.218 0.221 0.218 0.228 4,874,136 0.2210 5.08%
2000-10-19 0 0.590 0.570 0.590 0.550 0.590 868,000 492,660 0.5676 0.210 0.203 0.210 0.196 0.210 2,434,264 0.2024 3.51%
2000-10-18 0 0.570 0.570 0.580 0.570 0.600 1,256,000 718,780 0.5723 0.203 0.203 0.207 0.203 0.214 3,522,391 0.2041 -6.56%
2000-10-17 0 0.610 0.610 0.620 0.610 0.640 888,000 547,780 0.6169 0.218 0.218 0.221 0.218 0.228 2,490,353 0.2200 -1.61%
2000-10-16 0 0.620 0.620 0.630 0.620 0.660 1,204,000 767,860 0.6378 0.221 0.221 0.225 0.221 0.235 3,376,559 0.2274 0.00%
2000-10-13 0 0.620 0.620 0.630 0.600 0.640 2,804,000 1,734,340 0.6185 0.221 0.221 0.225 0.214 0.228 7,863,681 0.2206 -8.82%
2000-10-12 0 0.680 0.670 0.680 0.660 0.680 768,000 509,960 0.6640 0.242 0.239 0.242 0.235 0.242 2,153,818 0.2368 1.49%
2000-10-11 0 0.670 0.670 0.680 0.660 0.690 904,000 613,260 0.6784 0.239 0.239 0.242 0.235 0.246 2,535,224 0.2419 -2.90%
2000-10-10 0 0.690 0.690 0.700 0.680 0.690 459,000 316,190 0.6889 0.246 0.246 0.250 0.242 0.246 1,287,243 0.2456 0.00%
2000-10-09 0 0.690 0.690 0.700 0.690 0.710 658,000 461,500 0.7014 0.246 0.246 0.250 0.246 0.253 1,845,329 0.2501 -4.17%
2000-10-05 0 0.720 0.720 0.730 0.720 0.740 1,090,000 792,000 0.7266 0.257 0.257 0.260 0.257 0.264 3,056,852 0.2591 0.00%
2000-10-04 0 0.720 0.720 0.730 0.700 0.730 1,010,000 716,360 0.7093 0.257 0.257 0.260 0.250 0.260 2,832,496 0.2529 1.41%
2000-10-03 0 0.720 0.710 0.740 0.710 0.720 682,000 487,820 0.7153 0.253 0.250 0.260 0.250 0.253 1,939,574 0.2515 -1.37%
2000-09-29 0 0.730 0.730 0.740 0.720 0.740 1,686,000 1,225,400 0.7268 0.257 0.257 0.260 0.253 0.260 4,794,900 0.2556 2.82%
2000-09-28 0 0.710 0.700 0.710 0.700 0.720 1,330,000 942,940 0.7090 0.250 0.246 0.250 0.246 0.253 3,782,454 0.2493 0.00%
2000-09-27 0 0.710 0.700 0.710 0.650 0.730 1,022,000 707,220 0.6920 0.250 0.246 0.250 0.229 0.257 2,906,517 0.2433 2.90%
2000-09-26 0 0.690 0.680 0.690 0.680 0.690 531,000 362,030 0.6818 0.243 0.239 0.243 0.239 0.243 1,510,138 0.2397 0.00%
2000-09-25 0 0.690 0.690 0.710 0.680 0.710 2,404,000 1,663,320 0.6919 0.243 0.243 0.250 0.239 0.250 6,836,857 0.2433 4.55%
2000-09-22 0 0.660 0.660 0.670 0.650 0.670 3,158,000 2,085,180 0.6603 0.232 0.232 0.236 0.229 0.236 8,981,195 0.2322 -1.49%
2000-09-21 0 0.670 0.670 0.690 0.670 0.700 1,350,000 927,780 0.6872 0.236 0.236 0.243 0.236 0.246 3,839,333 0.2417 -5.63%
2000-09-20 0 0.710 0.710 0.720 0.710 0.730 2,383,000 1,714,430 0.7194 0.250 0.250 0.253 0.250 0.257 6,777,134 0.2530 0.00%
2000-09-19 0 0.710 0.700 0.720 0.680 0.720 4,086,000 2,880,580 0.7050 0.250 0.246 0.253 0.239 0.253 11,620,381 0.2479 -4.05%
2000-09-18 0 0.740 0.710 0.750 0.710 0.800 2,830,000 2,122,500 0.7500 0.260 0.250 0.264 0.250 0.281 8,048,380 0.2637 -6.33%
2000-09-15 0 0.790 0.770 0.800 0.780 0.800 3,744,000 2,940,440 0.7854 0.278 0.271 0.281 0.274 0.281 10,647,750 0.2762 0.00%
2000-09-14 0 0.790 0.780 0.800 0.750 0.800 3,782,000 2,959,180 0.7824 0.278 0.274 0.281 0.264 0.281 10,755,820 0.2751 3.95%
2000-09-12 0 0.760 0.760 0.770 0.760 0.790 2,746,000 2,111,480 0.7689 0.267 0.267 0.271 0.267 0.278 7,809,488 0.2704 -5.00%
2000-09-11 0 0.800 0.800 0.810 0.800 0.840 3,562,000 2,884,400 0.8098 0.281 0.281 0.285 0.281 0.295 10,130,151 0.2847 -5.88%
2000-09-08 0 0.850 0.840 0.850 0.840 0.890 2,348,000 2,009,280 0.8557 0.299 0.295 0.299 0.295 0.313 6,677,595 0.3009 -2.30%
2000-09-07 0 0.870 0.860 0.870 0.860 0.900 4,365,000 3,849,750 0.8820 0.306 0.302 0.306 0.302 0.316 12,413,843 0.3101 -1.14%
2000-09-06 0 0.880 0.880 0.890 0.880 0.930 4,920,000 4,393,680 0.8930 0.309 0.309 0.313 0.309 0.327 13,992,236 0.3140 -5.38%
2000-09-05 0 0.930 0.910 0.930 0.890 0.940 14,962,000 13,761,060 0.9197 0.327 0.320 0.327 0.313 0.331 42,551,185 0.3234 2.20%
2000-09-04 0 0.910 0.900 0.910 0.890 0.930 6,763,000 6,126,370 0.9059 0.320 0.316 0.320 0.313 0.327 19,233,636 0.3185 2.25%
2000-09-01 0 0.890 0.880 0.890 0.870 0.940 7,062,000 6,303,180 0.8925 0.313 0.309 0.313 0.306 0.331 20,083,977 0.3138 -3.26%
2000-08-31 0 0.920 0.920 0.930 0.860 0.940 20,864,000 18,843,480 0.9032 0.323 0.323 0.327 0.302 0.331 59,336,180 0.3176 6.98%
2000-08-30 0 0.860 0.850 0.860 0.840 0.870 7,970,000 6,811,160 0.8546 0.302 0.299 0.302 0.295 0.306 22,666,284 0.3005 3.61%
2000-08-29 0 0.830 0.820 0.840 0.800 0.840 3,266,000 2,708,100 0.8292 0.292 0.288 0.295 0.281 0.295 9,288,342 0.2916 2.47%
2000-08-28 0 0.810 0.800 0.810 0.800 0.810 676,000 545,400 0.8068 0.285 0.281 0.285 0.281 0.285 1,922,510 0.2837 1.25%
2000-08-25 0 0.800 0.790 0.800 0.780 0.820 3,854,000 3,062,260 0.7946 0.281 0.278 0.281 0.274 0.288 10,960,585 0.2794 0.00%
2000-08-24 0 0.800 0.790 0.800 0.790 0.840 2,730,000 2,216,100 0.8118 0.281 0.278 0.281 0.278 0.295 7,763,984 0.2854 -4.76%
2000-08-23 0 0.840 0.830 0.840 0.820 0.880 4,722,000 3,988,280 0.8446 0.295 0.292 0.295 0.288 0.309 13,429,134 0.2970 -3.45%
2000-08-22 0 0.870 0.870 0.880 0.860 0.910 6,920,000 6,121,540 0.8846 0.306 0.306 0.309 0.302 0.320 19,680,136 0.3111 1.16%
2000-08-21 0 0.860 0.850 0.870 0.860 0.890 3,298,000 2,876,060 0.8721 0.302 0.299 0.306 0.302 0.313 9,379,348 0.3066 0.00%
2000-08-18 0 0.860 0.850 0.860 0.840 0.880 6,244,000 5,354,540 0.8575 0.302 0.299 0.302 0.295 0.309 17,757,626 0.3015 -2.27%
2000-08-17 0 0.880 0.860 0.880 0.860 0.920 25,634,000 22,865,500 0.8920 0.309 0.302 0.309 0.302 0.323 72,901,823 0.3136 -1.12%
2000-08-16 0 0.890 0.890 0.900 0.760 0.900 59,843,000 49,678,180 0.8301 0.313 0.313 0.316 0.267 0.316 170,190,521 0.2919 17.11%
2000-08-15 0 0.760 0.750 0.760 0.720 0.770 17,734,000 13,319,080 0.7510 0.267 0.264 0.267 0.253 0.271 50,434,616 0.2641 7.04%
2000-08-14 0 0.710 0.700 0.710 0.700 0.740 3,384,000 2,426,500 0.7171 0.250 0.246 0.250 0.246 0.260 9,623,928 0.2521 2.90%
2000-08-11 0 0.690 0.690 0.700 0.680 0.700 1,350,000 929,880 0.6888 0.243 0.243 0.246 0.239 0.246 3,839,333 0.2422 -2.82%
2000-08-10 0 0.710 0.710 0.720 0.690 0.720 4,114,000 2,894,180 0.7035 0.250 0.250 0.253 0.243 0.253 11,700,012 0.2474 5.97%
2000-08-09 0 0.670 0.670 0.680 0.660 0.680 641,000 429,930 0.6707 0.236 0.236 0.239 0.232 0.239 1,822,972 0.2358 -1.47%
2000-08-08 0 0.680 0.660 0.680 0.660 0.680 1,392,000 934,500 0.6713 0.239 0.232 0.239 0.232 0.239 3,958,779 0.2361 -1.45%
2000-08-07 0 0.690 0.680 0.700 0.670 0.700 3,644,000 2,479,800 0.6805 0.243 0.239 0.246 0.236 0.246 10,363,355 0.2393 2.99%
2000-08-04 0 0.670 0.660 0.670 0.660 0.690 2,594,000 1,724,240 0.6647 0.236 0.232 0.236 0.232 0.243 7,377,207 0.2337 3.08%
2000-08-03 0 0.650 0.650 0.670 0.650 0.660 1,336,000 880,620 0.6591 0.229 0.229 0.236 0.229 0.232 3,799,518 0.2318 0.00%
2000-08-02 0 0.650 0.650 0.660 0.630 0.650 780,000 503,660 0.6457 0.229 0.229 0.232 0.222 0.229 2,218,281 0.2270 1.56%
2000-08-01 0 0.640 0.640 0.650 0.640 0.660 1,386,000 893,500 0.6447 0.225 0.225 0.229 0.225 0.232 3,941,715 0.2267 -1.54%
2000-07-31 0 0.650 0.640 0.650 0.640 0.660 3,368,000 2,179,300 0.6471 0.229 0.225 0.229 0.225 0.232 9,578,425 0.2275 -1.52%
2000-07-28 0 0.660 0.660 0.670 0.650 0.720 5,818,000 3,895,220 0.6695 0.232 0.232 0.236 0.229 0.253 16,546,103 0.2354 -7.04%
2000-07-27 0 0.710 0.700 0.720 0.700 0.720 1,984,000 1,419,120 0.7153 0.250 0.246 0.253 0.246 0.253 5,642,398 0.2515 -1.39%
2000-07-26 0 0.720 0.710 0.720 0.710 0.730 2,268,000 1,639,660 0.7230 0.253 0.250 0.253 0.250 0.257 6,450,079 0.2542 2.86%
2000-07-25 0 0.700 0.700 0.710 0.700 0.730 1,058,000 746,200 0.7053 0.246 0.246 0.250 0.246 0.257 3,008,899 0.2480 0.00%
2000-07-24 0 0.700 0.700 0.710 0.700 0.730 1,308,000 928,820 0.7101 0.246 0.246 0.250 0.246 0.257 3,719,887 0.2497 -2.78%
2000-07-21 0 0.720 0.710 0.720 0.710 0.730 2,158,000 1,545,540 0.7162 0.253 0.250 0.253 0.250 0.257 6,137,245 0.2518 0.00%
2000-07-20 0 0.720 0.710 0.730 0.680 0.720 2,028,000 1,425,520 0.7029 0.253 0.250 0.257 0.239 0.253 5,767,531 0.2472 2.86%
2000-07-19 0 0.700 0.680 0.700 0.680 0.700 370,000 253,900 0.6862 0.246 0.239 0.246 0.239 0.246 1,052,262 0.2413 0.00%
2000-07-18 0 0.700 0.690 0.700 0.690 0.700 628,000 438,900 0.6989 0.246 0.243 0.246 0.243 0.246 1,786,001 0.2457 -1.41%
2000-07-17 0 0.710 0.700 0.710 0.700 0.720 1,938,000 1,378,260 0.7112 0.250 0.246 0.250 0.246 0.253 5,511,576 0.2501 0.00%
2000-07-14 0 0.710 0.700 0.710 0.690 0.740 4,822,000 3,435,800 0.7125 0.250 0.246 0.250 0.243 0.260 13,713,529 0.2505 2.90%
2000-07-13 0 0.690 0.690 0.700 0.680 0.730 4,708,000 3,288,300 0.6984 0.243 0.243 0.246 0.239 0.257 13,389,318 0.2456 -5.48%
2000-07-12 0 0.730 0.730 0.740 0.730 0.780 2,762,000 2,047,880 0.7414 0.257 0.257 0.260 0.257 0.274 7,854,991 0.2607 -3.95%
2000-07-11 0 0.760 0.750 0.760 0.700 0.770 7,924,000 5,891,820 0.7435 0.267 0.264 0.267 0.246 0.271 22,535,463 0.2614 2.70%
2000-07-10 0 0.740 0.720 0.740 0.700 0.750 12,164,000 8,876,580 0.7297 0.260 0.253 0.260 0.246 0.264 34,593,812 0.2566 7.25%
2000-07-07 0 0.690 0.670 0.690 0.660 0.690 3,989,000 2,700,700 0.6770 0.243 0.236 0.243 0.232 0.243 11,344,518 0.2381 2.99%
2000-07-06 0 0.670 0.670 0.680 0.650 0.700 7,464,000 5,069,800 0.6792 0.236 0.236 0.239 0.229 0.246 21,227,245 0.2388 4.69%
2000-07-05 0 0.640 0.630 0.640 0.630 0.650 3,770,000 2,409,480 0.6391 0.225 0.222 0.225 0.222 0.229 10,721,693 0.2247 0.00%
2000-07-04 0 0.640 0.630 0.640 0.630 0.650 2,496,000 1,599,520 0.6408 0.225 0.222 0.225 0.222 0.229 7,098,500 0.2253 0.00%
2000-07-03 0 0.640 0.640 0.650 0.630 0.690 9,428,000 6,218,780 0.6596 0.225 0.225 0.229 0.222 0.243 26,812,764 0.2319 1.59%
2000-06-30 0 0.630 0.610 0.630 0.580 0.640 3,886,000 2,384,160 0.6135 0.222 0.214 0.222 0.204 0.225 11,051,591 0.2157 6.78%
2000-06-29 0 0.590 0.590 0.600 0.590 0.640 4,720,000 2,863,980 0.6068 0.207 0.207 0.211 0.207 0.225 13,423,446 0.2134 -6.35%
2000-06-28 0 0.630 0.630 0.650 0.600 0.650 2,596,000 1,631,420 0.6284 0.222 0.222 0.229 0.211 0.229 7,382,895 0.2210 -1.56%
2000-06-27 0 0.640 0.630 0.640 0.620 0.640 1,116,000 705,420 0.6321 0.225 0.222 0.225 0.218 0.225 3,173,849 0.2223 3.23%
2000-06-26 0 0.620 0.630 0.640 0.620 0.650 1,820,000 1,143,340 0.6282 0.218 0.222 0.225 0.218 0.229 5,175,990 0.2209 -6.06%
2000-06-23 0 0.660 0.660 0.670 0.650 0.680 1,424,000 946,060 0.6644 0.232 0.232 0.236 0.229 0.239 4,049,785 0.2336 0.00%
2000-06-22 0 0.660 0.660 0.670 0.650 0.670 2,214,000 1,479,480 0.6682 0.232 0.232 0.236 0.229 0.236 6,296,506 0.2350 -4.35%
2000-06-21 0 0.690 0.680 0.690 0.650 0.710 3,350,000 2,282,960 0.6815 0.243 0.239 0.243 0.229 0.250 9,527,234 0.2396 2.99%
2000-06-20 0 0.670 0.670 0.680 0.670 0.770 6,102,000 4,241,540 0.6951 0.236 0.236 0.239 0.236 0.271 17,353,785 0.2444 -9.46%
2000-06-19 0 0.740 0.730 0.740 0.730 0.790 17,270,000 13,046,140 0.7554 0.260 0.257 0.260 0.257 0.278 49,115,023 0.2656 -3.90%
2000-06-16 0 0.770 0.760 0.770 0.620 0.780 20,730,000 14,955,540 0.7214 0.271 0.267 0.271 0.218 0.274 58,955,091 0.2537 24.19%
2000-06-15 0 0.620 0.620 0.630 0.620 0.630 1,694,000 1,066,720 0.6297 0.218 0.218 0.222 0.218 0.222 4,817,652 0.2214 1.64%
2000-06-14 0 0.610 0.610 0.620 0.610 0.650 808,000 503,060 0.6226 0.214 0.214 0.218 0.214 0.229 2,297,912 0.2189 -1.61%
2000-06-13 0 0.620 0.610 0.620 0.610 0.650 1,614,000 1,021,000 0.6326 0.218 0.214 0.218 0.214 0.229 4,590,136 0.2224 1.64%
2000-06-12 0 0.610 0.610 0.620 0.600 0.630 786,000 483,700 0.6154 0.214 0.214 0.218 0.211 0.222 2,235,345 0.2164 5.17%
2000-06-09 0 0.580 0.570 0.580 0.560 0.590 522,000 300,560 0.5758 0.204 0.200 0.204 0.197 0.207 1,484,542 0.2025 0.00%
2000-06-08 0 0.580 0.570 0.580 0.580 0.590 640,000 373,280 0.5833 0.204 0.200 0.204 0.204 0.207 1,820,128 0.2051 -1.69%
2000-06-07 0 0.590 0.590 0.600 0.580 0.620 986,000 589,020 0.5974 0.207 0.207 0.211 0.204 0.218 2,804,135 0.2101 1.72%
2000-06-05 0 0.580 0.580 0.590 0.570 0.610 2,088,000 1,219,940 0.5843 0.204 0.204 0.207 0.200 0.214 5,938,168 0.2054 0.00%
2000-06-02 0 0.580 0.570 0.600 0.540 0.590 1,718,000 981,000 0.5710 0.204 0.200 0.211 0.190 0.207 4,885,907 0.2008 3.57%
2000-06-01 0 0.560 0.550 0.560 0.510 0.570 844,000 452,920 0.5366 0.197 0.193 0.197 0.179 0.200 2,400,294 0.1887 7.69%
2000-05-31 0 0.520 0.520 0.530 0.500 0.520 472,000 239,740 0.5079 0.183 0.183 0.186 0.176 0.183 1,342,345 0.1786 7.22%
2000-05-30 0 0.485 0.480 0.485 0.480 0.490 802,000 386,420 0.4818 0.171 0.169 0.171 0.169 0.172 2,280,848 0.1694 -1.02%
2000-05-29 0 0.490 0.490 0.495 0.480 0.500 1,194,000 578,440 0.4845 0.172 0.172 0.174 0.169 0.176 3,395,677 0.1703 -2.00%
2000-05-26 0 0.500 0.500 0.510 0.500 0.560 2,664,000 1,374,860 0.5161 0.176 0.176 0.179 0.176 0.197 7,576,284 0.1815 -12.28%
2000-05-25 0 0.570 0.570 0.580 0.570 0.610 1,734,000 1,009,780 0.5823 0.200 0.200 0.204 0.200 0.214 4,931,410 0.2048 -6.56%
2000-05-24 0 0.610 0.580 0.610 0.580 0.640 1,874,000 1,147,380 0.6123 0.214 0.204 0.214 0.204 0.225 5,329,563 0.2153 -6.15%
2000-05-23 0 0.650 0.640 0.660 0.640 0.670 946,000 611,340 0.6462 0.229 0.225 0.232 0.225 0.236 2,690,377 0.2272 0.00%
2000-05-22 0 0.650 0.650 0.660 0.640 0.660 710,000 462,080 0.6508 0.229 0.229 0.232 0.225 0.232 2,019,205 0.2288 -1.52%
2000-05-19 0 0.660 0.650 0.660 0.660 0.680 4,344,000 2,911,170 0.6702 0.232 0.229 0.232 0.232 0.239 12,354,120 0.2356 -1.49%
2000-05-18 0 0.670 0.660 0.670 0.640 0.670 1,338,000 873,660 0.6530 0.236 0.232 0.236 0.225 0.236 3,805,206 0.2296 1.52%
2000-05-17 0 0.660 0.650 0.670 0.650 0.670 1,232,000 812,920 0.6598 0.232 0.229 0.236 0.229 0.236 3,503,747 0.2320 0.00%
2000-05-16 0 0.660 0.660 0.670 0.650 0.660 670,000 440,160 0.6570 0.232 0.232 0.236 0.229 0.232 1,905,447 0.2310 1.54%
2000-05-15 0 0.650 0.650 0.660 0.640 0.670 806,000 527,220 0.6541 0.229 0.229 0.232 0.225 0.236 2,292,224 0.2300 0.00%
2000-05-12 0 0.650 0.650 0.660 0.650 0.670 566,000 372,160 0.6575 0.229 0.229 0.232 0.229 0.236 1,609,676 0.2312 1.56%
2000-05-10 0 0.640 0.640 0.660 0.640 0.660 742,000 482,540 0.6503 0.225 0.225 0.232 0.225 0.232 2,110,211 0.2287 -4.48%
2000-05-09 0 0.670 0.660 0.680 0.650 0.670 1,316,000 861,100 0.6543 0.236 0.232 0.239 0.229 0.236 3,742,639 0.2301 1.52%
2000-05-08 0 0.660 0.660 0.670 0.650 0.710 2,758,000 1,880,900 0.6820 0.232 0.232 0.236 0.229 0.250 7,843,615 0.2398 -5.71%
2000-05-05 0 0.700 0.700 0.720 0.650 0.720 4,504,000 3,102,740 0.6889 0.246 0.246 0.253 0.229 0.253 12,809,152 0.2422 4.48%
2000-05-04 0 0.670 0.650 0.680 0.650 0.680 4,158,000 2,769,800 0.6661 0.236 0.229 0.239 0.229 0.239 11,825,146 0.2342 -1.47%
2000-05-03 0 0.680 0.670 0.690 0.670 0.690 2,646,000 1,796,300 0.6789 0.239 0.236 0.243 0.236 0.243 7,525,093 0.2387 -1.45%
2000-05-02 0 0.690 0.690 0.700 0.690 0.710 1,820,000 1,265,120 0.6951 0.243 0.243 0.246 0.243 0.250 5,175,990 0.2444 -1.43%
2000-04-28 0 0.700 0.690 0.700 0.680 0.700 2,576,000 1,770,880 0.6875 0.246 0.243 0.246 0.239 0.246 7,326,016 0.2417 2.94%
2000-04-27 0 0.680 0.680 0.690 0.680 0.700 1,992,000 1,378,380 0.6920 0.239 0.239 0.243 0.239 0.246 5,665,149 0.2433 -1.45%
2000-04-26 0 0.690 0.690 0.700 0.690 0.730 3,544,000 2,476,240 0.6987 0.243 0.243 0.246 0.243 0.257 10,078,960 0.2457 -2.82%
2000-04-25 0 0.710 0.710 0.720 0.700 0.730 2,769,000 1,982,000 0.7158 0.250 0.250 0.253 0.246 0.257 7,874,899 0.2517 -4.05%
2000-04-20 0 0.740 0.730 0.740 0.690 0.740 5,062,000 3,635,200 0.7181 0.260 0.257 0.260 0.243 0.260 14,396,077 0.2525 4.23%
2000-04-19 0 0.710 0.700 0.710 0.700 0.740 5,132,000 3,690,900 0.7192 0.250 0.246 0.250 0.246 0.260 14,595,153 0.2529 0.00%
2000-04-18 0 0.710 0.710 0.720 0.700 0.760 9,006,000 6,498,420 0.7216 0.250 0.250 0.253 0.246 0.267 25,612,617 0.2537 1.43%
2000-04-17 0 0.700 0.700 0.710 0.690 0.770 16,886,000 11,964,380 0.7085 0.246 0.246 0.250 0.243 0.271 48,022,946 0.2491 -15.66%
2000-04-14 0 0.830 0.820 0.840 0.780 0.940 8,380,000 7,017,300 0.8374 0.292 0.288 0.295 0.274 0.331 23,832,304 0.2944 -3.49%
2000-04-13 0 0.860 0.860 0.870 0.850 1.060 28,144,000 27,185,760 0.9660 0.302 0.302 0.306 0.299 0.373 80,040,139 0.3397 -10.88%
2000-04-12 1 0.965 - - - - 0 0 - 0.339 - - - - 0 - 0.00%
2000-04-11 1 0.965 - - - - 0 0 - 0.339 - - - - 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 0.339 0.336 0.343 0.319 0.346 47,478,410 0.3360 6.52%
2000-04-07 0 0.920 0.910 0.920 0.800 0.950 27,246,000 24,453,300 0.8975 0.319 0.315 0.319 0.277 0.329 78,690,721 0.3108 21.05%
2000-04-06 0 0.760 0.760 0.770 0.700 0.910 24,230,000 19,051,720 0.7863 0.263 0.263 0.267 0.242 0.315 69,980,040 0.2722 -17.39%
2000-04-05 0 0.920 0.910 0.930 0.880 1.080 38,347,000 37,685,790 0.9828 0.319 0.315 0.322 0.305 0.374 110,752,150 0.3403 -8.00%
2000-04-03 0 1.000 1.000 1.010 0.900 1.010 27,240,000 26,123,520 0.9590 0.346 0.346 0.350 0.312 0.350 78,673,392 0.3321 12.36%
2000-03-31 0 0.890 0.880 0.890 0.890 0.910 5,922,000 5,343,340 0.9023 0.308 0.305 0.308 0.308 0.315 17,103,665 0.3124 -1.11%
2000-03-30 0 0.900 0.900 0.910 0.890 0.910 3,996,000 3,611,720 0.9038 0.312 0.312 0.315 0.308 0.315 11,541,075 0.3129 1.12%
2000-03-29 0 0.890 0.890 0.900 0.870 0.910 6,662,000 5,948,340 0.8929 0.308 0.308 0.312 0.301 0.315 19,240,901 0.3092 2.30%
2000-03-28 0 0.870 0.860 0.870 0.870 0.920 3,606,000 3,185,040 0.8833 0.301 0.298 0.301 0.301 0.319 10,414,694 0.3058 -5.43%
2000-03-27 0 0.920 0.910 0.930 0.890 0.970 10,546,000 9,790,800 0.9284 0.319 0.315 0.322 0.308 0.336 30,458,502 0.3214 2.22%
2000-03-24 0 0.900 0.890 0.900 0.890 0.930 4,699,000 4,223,560 0.8988 0.312 0.308 0.312 0.308 0.322 13,571,449 0.3112 1.12%
2000-03-23 0 0.890 0.880 0.900 0.870 0.910 4,914,000 4,380,180 0.8914 0.308 0.305 0.312 0.301 0.315 14,192,403 0.3086 1.14%
2000-03-22 0 0.880 0.880 0.890 0.850 0.930 7,290,000 6,532,240 0.8961 0.305 0.305 0.308 0.294 0.322 21,054,663 0.3103 3.53%
2000-03-21 0 0.850 0.850 0.860 0.850 0.930 5,930,000 5,185,040 0.8744 0.294 0.294 0.298 0.294 0.322 17,126,770 0.3027 -5.56%
2000-03-20 0 0.900 0.890 0.900 0.840 0.920 7,198,000 6,398,120 0.8889 0.312 0.308 0.312 0.291 0.319 20,788,953 0.3078 2.27%
2000-03-17 0 0.880 0.880 0.890 0.860 0.890 4,216,000 3,690,000 0.8752 0.305 0.305 0.308 0.298 0.308 12,176,469 0.3030 4.76%
2000-03-16 0 0.840 0.830 0.840 0.830 0.940 7,052,000 6,245,060 0.8856 0.291 0.287 0.291 0.287 0.325 20,367,282 0.3066 -3.45%
2000-03-15 0 0.870 0.860 0.870 0.840 0.940 6,964,000 6,234,460 0.8952 0.301 0.298 0.301 0.291 0.325 20,113,124 0.3100 -1.14%
2000-03-14 0 0.880 0.870 0.880 0.840 0.950 10,435,000 9,230,620 0.8846 0.305 0.301 0.305 0.291 0.329 30,137,917 0.3063 -3.30%
2000-03-13 0 0.910 0.900 0.920 0.820 0.940 20,490,799 17,672,774 0.8625 0.315 0.312 0.319 0.284 0.325 59,180,641 0.2986 13.75%
2000-03-10 0 0.800 0.800 0.820 0.740 0.830 10,186,000 7,986,120 0.7840 0.277 0.277 0.284 0.256 0.287 29,418,766 0.2715 12.68%
2000-03-09 0 0.710 0.710 0.720 0.710 0.740 1,624,000 1,170,040 0.7205 0.246 0.246 0.249 0.246 0.256 4,690,367 0.2495 -4.05%
2000-03-08 0 0.740 0.720 0.750 0.700 0.740 5,108,000 3,660,680 0.7167 0.256 0.249 0.260 0.242 0.256 14,752,705 0.2481 -1.33%
2000-03-07 0 0.750 0.760 0.770 0.700 0.760 2,644,000 1,895,480 0.7169 0.260 0.263 0.267 0.242 0.263 7,636,287 0.2482 2.74%
2000-03-06 0 0.730 0.730 0.740 0.720 0.750 1,798,000 1,316,140 0.7320 0.253 0.253 0.256 0.249 0.260 5,192,906 0.2534 1.39%
2000-03-03 0 0.720 0.710 0.720 0.710 0.740 2,835,000 2,049,180 0.7228 0.249 0.246 0.249 0.246 0.256 8,187,925 0.2503 0.00%
2000-03-02 0 0.720 0.720 0.730 0.700 0.750 2,096,000 1,512,140 0.7214 0.249 0.249 0.253 0.242 0.260 6,053,577 0.2498 -4.00%
2000-03-01 0 0.750 0.740 0.760 0.720 0.780 1,544,000 1,170,640 0.7582 0.260 0.256 0.263 0.249 0.270 4,459,314 0.2625 -3.85%
2000-02-29 0 0.780 0.770 0.780 0.750 0.780 1,612,000 1,244,160 0.7718 0.270 0.267 0.270 0.260 0.270 4,655,709 0.2672 5.41%
2000-02-28 0 0.740 0.740 0.750 0.720 0.780 2,134,000 1,569,160 0.7353 0.256 0.256 0.260 0.249 0.270 6,163,327 0.2546 -5.13%
2000-02-25 0 0.780 0.770 0.780 0.760 0.820 7,726,000 6,006,840 0.7775 0.270 0.267 0.270 0.263 0.284 22,313,900 0.2692 -4.88%
2000-02-24 0 0.820 0.810 0.820 0.800 0.850 3,895,000 3,210,360 0.8242 0.284 0.280 0.284 0.277 0.294 11,249,371 0.2854 -2.38%
2000-02-23 0 0.840 0.840 0.850 0.830 0.870 2,448,000 2,077,340 0.8486 0.291 0.291 0.294 0.287 0.301 7,070,208 0.2938 0.00%
2000-02-22 0 0.840 0.830 0.850 0.780 0.870 8,818,000 7,354,720 0.8341 0.291 0.287 0.294 0.270 0.301 25,467,767 0.2888 -1.18%
2000-02-21 0 0.850 0.850 0.860 0.840 0.890 9,784,000 8,451,900 0.8638 0.294 0.294 0.298 0.291 0.308 28,257,727 0.2991 -8.60%
2000-02-18 0 0.930 0.920 0.930 0.910 1.050 15,104,000 14,578,900 0.9652 0.322 0.319 0.322 0.315 0.364 43,622,721 0.3342 -7.92%
2000-02-17 0 1.010 1.010 1.020 0.990 1.120 27,430,000 28,629,120 1.0437 0.350 0.350 0.353 0.343 0.388 79,222,142 0.3614 2.02%
2000-02-16 0 0.990 1.000 1.010 0.860 1.070 27,360,000 27,036,660 0.9882 0.343 0.346 0.350 0.298 0.370 79,019,971 0.3421 15.12%
2000-02-15 0 0.860 0.850 0.860 0.850 0.900 6,752,000 5,882,120 0.8712 0.298 0.294 0.298 0.294 0.312 19,500,835 0.3016 1.18%
2000-02-14 0 0.850 0.840 0.850 0.840 0.910 4,979,000 4,261,440 0.8559 0.294 0.291 0.294 0.291 0.315 14,380,133 0.2963 0.00%
2000-02-11 0 0.850 0.840 0.850 0.840 0.900 2,923,000 2,515,520 0.8606 0.294 0.291 0.294 0.291 0.312 8,442,082 0.2980 -1.16%
2000-02-10 0 0.860 0.860 0.870 0.840 0.880 3,294,000 2,833,960 0.8603 0.298 0.298 0.301 0.291 0.305 9,513,589 0.2979 0.00%
2000-02-09 0 0.860 0.850 0.860 0.860 0.920 4,881,000 4,300,830 0.8811 0.298 0.294 0.298 0.298 0.319 14,097,094 0.3051 -4.44%
2000-02-08 0 0.900 0.900 0.910 0.900 0.930 1,866,000 1,705,720 0.9141 0.312 0.312 0.315 0.312 0.322 5,389,301 0.3165 -3.23%
2000-02-03 0 0.930 0.930 0.940 0.920 0.950 4,473,000 4,188,240 0.9363 0.322 0.322 0.325 0.319 0.329 12,918,726 0.3242 1.09%
2000-02-02 0 0.920 0.920 0.930 0.900 0.950 12,136,000 11,299,820 0.9311 0.319 0.319 0.322 0.312 0.329 35,050,671 0.3224 4.55%
2000-02-01 0 0.880 0.870 0.880 0.850 0.880 5,425,000 4,679,240 0.8625 0.305 0.301 0.305 0.294 0.305 15,668,251 0.2986 1.15%
2000-01-31 0 0.870 0.860 0.870 0.850 0.890 1,626,000 1,402,840 0.8628 0.301 0.298 0.301 0.294 0.308 4,696,143 0.2987 -1.14%
2000-01-28 0 0.880 0.880 0.890 0.870 0.910 2,810,000 2,499,340 0.8894 0.305 0.305 0.308 0.301 0.315 8,115,721 0.3080 -3.30%
2000-01-27 0 0.910 0.910 0.920 0.890 0.920 2,852,000 2,593,380 0.9093 0.315 0.315 0.319 0.308 0.319 8,237,023 0.3148 0.00%
2000-01-26 0 0.910 0.900 0.920 0.900 0.930 4,240,000 3,872,980 0.9134 0.315 0.312 0.319 0.312 0.322 12,245,785 0.3163 0.00%
2000-01-25 0 0.910 0.890 0.910 0.880 0.910 2,672,000 2,387,660 0.8936 0.315 0.308 0.315 0.305 0.315 7,717,155 0.3094 0.00%
2000-01-24 0 0.910 0.890 0.910 0.860 0.920 4,820,000 4,286,880 0.8894 0.315 0.308 0.315 0.298 0.319 13,920,916 0.3079 5.81%
2000-01-21 0 0.860 0.850 0.860 0.850 0.880 2,560,000 2,215,040 0.8653 0.298 0.294 0.298 0.294 0.305 7,393,682 0.2996 0.00%
2000-01-20 0 0.860 0.860 0.870 0.860 0.900 2,142,000 1,882,580 0.8789 0.298 0.298 0.301 0.298 0.312 6,186,432 0.3043 -3.37%
2000-01-19 0 0.890 0.890 0.900 0.870 0.910 2,965,000 2,637,960 0.8897 0.308 0.308 0.312 0.301 0.315 8,563,385 0.3081 -2.20%
2000-01-18 0 0.910 0.900 0.910 0.880 0.920 2,848,000 2,586,020 0.9080 0.315 0.312 0.315 0.305 0.319 8,225,471 0.3144 1.11%
2000-01-17 0 0.900 0.900 0.920 0.900 0.960 2,856,000 2,642,760 0.9253 0.312 0.312 0.319 0.312 0.332 8,248,576 0.3204 -6.25%
2000-01-14 0 0.960 0.950 0.960 0.910 1.030 9,034,000 8,609,980 0.9531 0.332 0.329 0.332 0.315 0.357 26,091,609 0.3300 -3.03%
2000-01-13 0 0.990 0.990 1.000 0.940 1.000 5,594,000 5,376,680 0.9612 0.343 0.343 0.346 0.325 0.346 16,156,349 0.3328 5.32%
2000-01-12 0 0.940 0.930 0.950 0.930 0.970 5,278,000 4,975,160 0.9426 0.325 0.322 0.329 0.322 0.336 15,243,692 0.3264 -3.09%
2000-01-11 0 0.970 0.960 0.970 0.950 1.060 14,957,000 14,653,220 0.9797 0.336 0.332 0.336 0.329 0.367 43,198,162 0.3392 5.43%
2000-01-10 0 0.920 0.920 0.930 0.900 1.000 13,384,000 12,742,780 0.9521 0.319 0.319 0.322 0.312 0.346 38,655,091 0.3297 4.55%
2000-01-07 0 0.880 0.850 0.880 0.840 0.890 7,890,000 6,756,320 0.8563 0.305 0.294 0.305 0.291 0.308 22,787,557 0.2965 6.02%
2000-01-06 0 0.830 0.800 0.830 0.790 0.950 11,062,000 9,485,500 0.8575 0.287 0.277 0.287 0.274 0.329 31,948,791 0.2969 -10.75%
2000-01-05 0 0.930 0.920 0.930 0.920 1.000 9,796,000 9,249,000 0.9442 0.322 0.319 0.322 0.319 0.346 28,292,384 0.3269 -12.26%
2000-01-04 0 1.060 1.060 1.070 1.030 1.130 16,110,000 17,348,260 1.0769 0.367 0.367 0.370 0.357 0.391 46,528,207 0.3729 0.00%
2000-01-03 0 1.060 1.080 1.100 0.980 1.090 9,890,000 10,295,740 1.0410 0.367 0.374 0.381 0.339 0.377 28,563,871 0.3604 10.42%
1999-12-30 0 0.960 0.950 0.960 0.950 0.990 1,936,000 1,865,860 0.9638 0.332 0.329 0.332 0.329 0.343 5,591,472 0.3337 -1.03%
1999-12-29 0 0.970 0.970 0.980 0.950 1.030 4,390,000 4,320,720 0.9842 0.336 0.336 0.339 0.329 0.357 12,679,009 0.3408 0.00%
1999-12-28 0 0.970 0.940 0.970 0.910 0.970 2,255,000 2,103,580 0.9329 0.336 0.325 0.336 0.315 0.336 6,512,794 0.3230 6.59%
1999-12-24 0 0.910 0.900 0.920 0.870 0.910 2,396,000 2,148,700 0.8968 0.315 0.312 0.319 0.301 0.315 6,920,024 0.3105 4.60%
1999-12-23 0 0.870 0.870 0.880 0.860 0.920 2,013,000 1,768,370 0.8785 0.301 0.301 0.305 0.298 0.319 5,813,860 0.3042 -3.33%
1999-12-22 0 0.900 0.900 0.910 0.900 0.960 2,799,000 2,587,660 0.9245 0.312 0.312 0.315 0.312 0.332 8,083,951 0.3201 -5.26%
1999-12-21 0 0.950 0.940 0.950 0.940 0.980 2,460,000 2,361,820 0.9601 0.329 0.325 0.329 0.325 0.339 7,104,866 0.3324 -1.04%
1999-12-20 0 0.960 0.960 0.970 0.960 1.000 4,212,000 4,093,440 0.9719 0.332 0.332 0.336 0.332 0.346 12,164,917 0.3365 -1.03%
1999-12-17 0 0.970 0.950 0.970 0.950 1.000 6,992,000 6,764,880 0.9675 0.336 0.329 0.336 0.329 0.346 20,193,993 0.3350 -2.02%
1999-12-16 0 0.990 0.970 1.000 0.960 1.200 3,728,000 3,729,390 1.0004 0.343 0.336 0.346 0.332 0.415 10,767,049 0.3464 -1.00%
1999-12-15 0 1.000 0.990 1.010 0.990 1.070 15,566,000 16,074,900 1.0327 0.346 0.343 0.350 0.343 0.370 44,957,049 0.3576 3.09%
1999-12-14 0 0.970 0.960 1.000 0.930 0.990 5,069,000 4,844,780 0.9558 0.336 0.332 0.346 0.322 0.343 14,640,067 0.3309 -1.02%
1999-12-13 0 0.980 0.980 0.990 0.980 1.060 7,528,000 7,567,920 1.0053 0.339 0.339 0.343 0.339 0.367 21,742,045 0.3481 -5.77%
1999-12-10 0 1.040 1.030 1.040 1.020 1.100 9,542,000 10,012,500 1.0493 0.360 0.357 0.360 0.353 0.381 27,558,793 0.3633 -1.89%
1999-12-09 0 1.060 1.060 1.070 1.060 1.140 10,401,000 11,328,060 1.0891 0.367 0.367 0.370 0.367 0.395 30,039,719 0.3771 -6.19%
1999-12-08 0 1.130 1.130 1.140 1.120 1.200 13,648,000 15,952,420 1.1688 0.391 0.391 0.395 0.388 0.415 39,417,565 0.4047 -0.88%
1999-12-07 0 1.140 1.130 1.140 1.070 1.150 14,945,000 16,589,930 1.1101 0.395 0.391 0.395 0.370 0.398 43,163,504 0.3844 0.88%
1999-12-06 0 1.130 1.130 1.140 1.000 1.160 37,173,000 40,107,300 1.0789 0.391 0.391 0.395 0.346 0.402 107,361,454 0.3736 9.71%
1999-12-03 0 1.030 1.030 1.040 0.850 1.040 31,611,000 31,135,040 0.9849 0.357 0.357 0.360 0.294 0.360 91,297,526 0.3410 21.18%
1999-12-02 0 0.850 0.850 0.860 0.850 0.890 3,608,000 3,118,380 0.8643 0.294 0.294 0.298 0.294 0.308 10,420,470 0.2993 -2.30%
1999-12-01 0 0.870 0.860 0.880 0.800 0.880 9,368,000 8,020,350 0.8561 0.301 0.298 0.305 0.277 0.305 27,056,253 0.2964 8.75%
1999-11-30 0 0.800 0.800 0.820 0.790 0.810 4,096,000 3,278,200 0.8003 0.277 0.277 0.284 0.274 0.280 11,829,890 0.2771 0.00%
1999-11-29 0 0.800 0.800 0.810 0.800 0.830 2,708,000 2,215,580 0.8182 0.277 0.277 0.280 0.277 0.287 7,821,129 0.2833 -1.23%
1999-11-26 0 0.810 0.790 0.810 0.790 0.820 4,164,000 3,364,920 0.8081 0.280 0.274 0.280 0.274 0.284 12,026,285 0.2798 2.53%
1999-11-25 0 0.790 0.790 0.800 0.790 0.840 2,026,000 1,639,500 0.8092 0.274 0.274 0.277 0.274 0.291 5,851,406 0.2802 -5.95%
1999-11-24 0 0.840 0.830 0.850 0.830 0.880 3,550,000 3,011,740 0.8484 0.291 0.287 0.294 0.287 0.305 10,252,957 0.2937 -3.45%
1999-11-23 0 0.870 0.860 0.870 0.840 0.900 5,316,000 4,619,780 0.8690 0.301 0.298 0.301 0.291 0.312 15,353,442 0.3009 -1.14%
1999-11-22 0 0.880 0.880 0.890 0.880 0.920 4,109,000 3,673,030 0.8939 0.305 0.305 0.308 0.305 0.319 11,867,436 0.3095 -1.12%
1999-11-19 0 0.890 0.880 0.890 0.830 0.890 4,190,000 3,598,300 0.8588 0.308 0.305 0.308 0.287 0.308 12,101,377 0.2973 5.95%
1999-11-18 0 0.840 0.830 0.850 0.830 0.850 1,154,000 969,480 0.8401 0.291 0.287 0.294 0.287 0.294 3,332,933 0.2909 -1.18%
1999-11-17 0 0.850 0.840 0.860 0.840 0.900 3,446,000 2,977,100 0.8639 0.294 0.291 0.298 0.291 0.312 9,952,588 0.2991 -2.30%
1999-11-16 0 0.870 0.870 0.880 0.810 0.870 6,188,000 5,262,620 0.8505 0.301 0.301 0.305 0.280 0.301 17,871,915 0.2945 7.41%
1999-11-15 0 0.810 0.800 0.830 0.800 0.830 4,244,000 3,458,160 0.8148 0.280 0.277 0.287 0.277 0.287 12,257,338 0.2821 1.25%
1999-11-12 0 0.800 0.790 0.800 0.770 0.810 994,000 788,080 0.7928 0.277 0.274 0.277 0.267 0.280 2,870,828 0.2745 0.00%
1999-11-11 0 0.800 0.790 0.800 0.790 0.870 2,748,000 2,225,020 0.8097 0.277 0.274 0.277 0.274 0.301 7,936,655 0.2803 -4.76%
1999-11-10 0 0.840 0.830 0.840 0.730 0.900 2,912,000 2,293,320 0.7875 0.291 0.287 0.291 0.253 0.312 8,410,313 0.2727 9.09%
1999-11-09 0 0.770 0.760 0.770 0.770 0.850 4,746,000 3,791,700 0.7989 0.267 0.263 0.267 0.267 0.294 13,707,192 0.2766 -9.41%
1999-11-08 0 0.850 0.840 0.850 0.760 0.860 12,223,000 10,124,640 0.8283 0.294 0.291 0.294 0.263 0.298 35,301,941 0.2868 11.84%
1999-11-05 0 0.760 0.740 0.760 0.730 0.760 1,944,000 1,451,840 0.7468 0.263 0.256 0.263 0.253 0.263 5,614,577 0.2586 1.33%
1999-11-04 0 0.750 0.750 0.770 0.690 0.810 8,294,000 6,347,420 0.7653 0.260 0.260 0.267 0.239 0.280 23,954,373 0.2650 8.70%
1999-11-03 0 0.690 0.670 0.690 0.660 0.700 2,427,000 1,654,270 0.6816 0.239 0.232 0.239 0.229 0.242 7,009,557 0.2360 4.55%
1999-11-02 0 0.660 0.660 0.680 0.660 0.680 1,322,000 890,000 0.6732 0.229 0.229 0.235 0.229 0.235 3,818,143 0.2331 -1.49%
1999-11-01 0 0.670 0.660 0.670 0.660 0.690 1,334,000 901,160 0.6755 0.232 0.229 0.232 0.229 0.239 3,852,801 0.2339 1.52%
1999-10-29 0 0.660 0.650 0.660 0.660 0.700 1,360,000 925,600 0.6806 0.229 0.225 0.229 0.229 0.242 3,927,893 0.2356 -2.94%
1999-10-28 0 0.680 0.670 0.690 0.680 0.720 1,480,000 1,030,980 0.6966 0.235 0.232 0.239 0.235 0.249 4,274,472 0.2412 -1.45%
1999-10-27 0 0.690 0.690 0.720 0.690 0.710 460,000 320,940 0.6977 0.239 0.239 0.249 0.239 0.246 1,328,552 0.2416 -2.82%
1999-10-26 0 0.710 0.710 0.720 0.700 0.720 804,000 569,880 0.7088 0.246 0.246 0.249 0.242 0.249 2,322,078 0.2454 -6.58%
1999-10-25 0 0.760 0.730 0.760 0.710 0.760 1,154,000 843,620 0.7310 0.263 0.253 0.263 0.246 0.263 3,332,933 0.2531 10.14%
1999-10-22 0 0.690 0.690 0.710 0.680 0.700 2,294,000 1,584,980 0.6909 0.239 0.239 0.246 0.235 0.242 6,625,432 0.2392 -1.43%
1999-10-21 0 0.700 0.700 0.710 0.700 0.730 560,000 398,620 0.7118 0.242 0.242 0.246 0.242 0.253 1,617,368 0.2465 0.00%
1999-10-20 0 0.700 0.690 0.700 0.690 0.710 250,000 175,000 0.7000 0.242 0.239 0.242 0.239 0.246 722,039 0.2424 1.45%
1999-10-19 0 0.690 0.660 0.710 0.650 0.710 1,028,000 689,180 0.6704 0.239 0.229 0.246 0.225 0.246 2,969,025 0.2321 -2.82%
1999-10-15 0 0.710 0.710 0.740 0.700 0.740 616,000 444,680 0.7219 0.246 0.246 0.256 0.242 0.256 1,779,105 0.2499 -7.79%
1999-10-14 0 0.770 0.740 0.770 0.740 0.780 1,412,000 1,089,780 0.7718 0.267 0.256 0.267 0.256 0.270 4,078,077 0.2672 4.05%
1999-10-13 0 0.740 0.730 0.740 0.710 0.770 1,158,000 862,720 0.7450 0.256 0.253 0.256 0.246 0.267 3,344,486 0.2580 -1.33%
1999-10-12 0 0.750 0.740 0.760 0.730 0.770 490,000 367,600 0.7502 0.260 0.256 0.263 0.253 0.267 1,415,197 0.2598 -3.85%
1999-10-11 0 0.780 0.770 0.790 0.770 0.790 551,000 429,450 0.7794 0.270 0.267 0.274 0.267 0.274 1,591,374 0.2699 0.00%
1999-10-08 0 0.780 0.770 0.780 0.760 0.780 688,000 525,680 0.7641 0.270 0.267 0.270 0.263 0.270 1,987,052 0.2646 1.96%
1999-10-07 0 0.780 0.770 0.800 0.760 0.800 766,000 603,660 0.7881 0.265 0.261 0.272 0.258 0.272 2,255,707 0.2676 0.00%
1999-10-06 0 0.780 0.780 0.790 0.780 0.810 2,394,000 1,913,200 0.7992 0.265 0.265 0.268 0.265 0.275 7,049,821 0.2714 2.63%
1999-10-05 0 0.760 0.750 0.760 0.740 0.770 1,420,000 1,061,180 0.7473 0.258 0.255 0.258 0.251 0.261 4,181,598 0.2538 2.70%
1999-10-04 0 0.740 0.730 0.740 0.730 0.780 1,640,000 1,252,960 0.7640 0.251 0.248 0.251 0.248 0.265 4,829,451 0.2594 -3.90%
1999-09-30 0 0.770 0.760 0.780 0.750 0.770 1,352,000 1,031,300 0.7628 0.261 0.258 0.265 0.255 0.261 3,981,353 0.2590 1.32%
1999-09-29 0 0.760 0.760 0.770 0.740 0.790 1,564,000 1,196,920 0.7653 0.258 0.258 0.261 0.251 0.268 4,605,647 0.2599 -2.56%
1999-09-28 0 0.780 0.780 0.790 0.780 0.820 1,156,000 924,720 0.7999 0.265 0.265 0.268 0.265 0.278 3,404,174 0.2716 -2.50%
1999-09-27 0 0.800 0.790 0.810 0.790 0.830 1,472,000 1,190,840 0.8090 0.272 0.268 0.275 0.268 0.282 4,334,727 0.2747 -1.23%
1999-09-24 0 0.810 0.800 0.810 0.800 0.830 4,600,000 3,718,580 0.8084 0.275 0.272 0.275 0.272 0.282 13,546,022 0.2745 -2.41%
1999-09-23 0 0.830 0.830 0.840 0.820 0.850 2,260,000 1,880,600 0.8321 0.282 0.282 0.285 0.278 0.289 6,655,219 0.2826 1.22%
1999-09-22 0 0.820 0.820 0.830 0.820 0.870 3,140,000 2,608,000 0.8306 0.278 0.278 0.282 0.278 0.295 9,246,632 0.2820 0.00%
1999-09-21 0 0.820 0.820 0.840 0.820 0.840 2,064,000 1,707,360 0.8272 0.278 0.278 0.285 0.278 0.285 6,078,041 0.2809 -3.53%
1999-09-20 0 0.850 0.830 0.840 0.830 0.880 3,274,000 2,776,220 0.8480 0.289 0.282 0.285 0.282 0.299 9,641,234 0.2880 0.00%
1999-09-17 0 0.850 0.840 0.850 0.840 0.880 2,214,000 1,895,340 0.8561 0.289 0.285 0.289 0.285 0.299 6,519,759 0.2907 -2.30%
1999-09-15 0 0.870 0.860 0.880 0.860 0.890 2,002,000 1,751,240 0.8747 0.295 0.292 0.299 0.292 0.302 5,895,464 0.2970 -1.14%
1999-09-14 0 0.880 0.870 0.880 0.880 0.920 5,716,000 5,108,260 0.8937 0.299 0.295 0.299 0.299 0.312 16,832,405 0.3035 1.15%
1999-09-13 0 0.870 0.870 0.890 0.850 0.920 6,390,000 5,669,420 0.8872 0.295 0.295 0.302 0.289 0.312 18,817,191 0.3013 2.35%
1999-09-10 0 0.850 0.840 0.850 0.840 0.860 1,330,000 1,131,100 0.8505 0.289 0.285 0.289 0.285 0.292 3,916,567 0.2888 -1.16%
1999-09-09 0 0.860 0.850 0.860 0.820 0.860 2,878,000 2,429,740 0.8442 0.292 0.289 0.292 0.278 0.292 8,475,098 0.2867 3.61%
1999-09-08 0 0.830 0.820 0.840 0.820 0.860 2,180,000 1,827,758 0.8384 0.282 0.278 0.285 0.278 0.292 6,419,636 0.2847 0.00%
1999-09-07 0 0.830 0.820 0.830 0.800 0.850 4,158,000 3,415,240 0.8214 0.282 0.278 0.282 0.272 0.289 12,244,426 0.2789 -3.49%
1999-09-06 0 0.860 0.850 0.860 0.840 0.870 2,554,000 2,180,260 0.8537 0.292 0.289 0.292 0.285 0.295 7,520,987 0.2899 2.38%
1999-09-03 0 0.840 0.840 0.850 0.830 0.850 4,250,000 3,572,920 0.8407 0.285 0.285 0.289 0.282 0.289 12,515,346 0.2855 -3.45%
1999-09-02 0 0.870 0.870 0.880 0.860 0.900 1,488,000 1,296,180 0.8711 0.295 0.295 0.299 0.292 0.306 4,381,844 0.2958 -1.14%
1999-09-01 0 0.880 0.880 0.890 0.870 0.900 1,190,000 1,053,360 0.8852 0.299 0.299 0.302 0.295 0.306 3,504,297 0.3006 -1.12%
1999-08-31 0 0.890 0.880 0.890 0.880 0.900 2,474,000 2,211,180 0.8938 0.302 0.299 0.302 0.299 0.306 7,285,404 0.3035 -1.11%
1999-08-30 0 0.900 0.890 0.900 0.880 0.920 3,124,000 2,820,480 0.9028 0.306 0.302 0.306 0.299 0.312 9,199,516 0.3066 3.45%
1999-08-27 0 0.870 0.860 0.880 0.860 0.880 6,576,000 5,687,920 0.8650 0.295 0.292 0.299 0.292 0.299 19,364,922 0.2937 -1.14%
1999-08-26 0 0.880 0.870 0.880 0.860 0.890 3,164,000 2,794,700 0.8833 0.299 0.295 0.299 0.292 0.302 9,317,307 0.2999 0.00%
1999-08-25 0 0.880 0.880 0.890 0.870 0.890 1,662,000 1,456,920 0.8766 0.299 0.299 0.302 0.295 0.302 4,894,237 0.2977 -1.12%
1999-08-24 0 0.890 0.890 0.900 0.890 0.900 742,000 663,060 0.8936 0.302 0.302 0.306 0.302 0.306 2,185,032 0.3035 -2.20%
1999-08-23 0 0.910 0.900 0.910 0.900 0.940 944,000 863,320 0.9145 0.309 0.306 0.309 0.306 0.319 2,779,879 0.3106 -2.15%
1999-08-20 0 0.930 0.920 0.930 0.890 0.930 7,725,000 7,042,300 0.9116 0.316 0.312 0.316 0.302 0.316 22,748,482 0.3096 5.68%
1999-08-19 0 0.880 0.890 0.900 0.880 0.900 3,554,000 3,157,640 0.8885 0.299 0.302 0.306 0.299 0.306 10,465,774 0.3017 0.00%
1999-08-18 0 0.880 0.870 0.880 0.870 0.910 2,538,000 2,244,800 0.8845 0.299 0.295 0.299 0.295 0.309 7,473,870 0.3004 -2.22%
1999-08-17 0 0.900 0.890 0.900 0.870 0.900 706,000 631,140 0.8940 0.306 0.302 0.306 0.295 0.306 2,079,020 0.3036 0.00%
1999-08-16 0 0.900 0.880 0.900 0.880 0.930 982,000 881,360 0.8975 0.306 0.299 0.306 0.299 0.316 2,891,781 0.3048 0.00%
1999-08-13 0 0.900 0.890 0.900 0.890 0.930 1,570,000 1,423,120 0.9064 0.306 0.302 0.306 0.302 0.316 4,623,316 0.3078 -3.23%
1999-08-12 0 0.930 0.920 0.930 0.900 0.940 3,729,000 3,416,950 0.9163 0.316 0.312 0.316 0.306 0.319 10,981,112 0.3112 6.90%
1999-08-11 0 0.870 0.860 0.890 0.860 0.900 3,091,000 2,698,590 0.8730 0.295 0.292 0.302 0.292 0.306 9,102,338 0.2965 -3.33%
1999-08-10 0 0.900 0.900 0.910 0.860 0.930 3,818,000 3,411,060 0.8934 0.306 0.306 0.309 0.292 0.316 11,243,198 0.3034 0.00%
1999-08-09 0 0.900 0.900 0.910 0.900 0.960 2,324,000 2,123,880 0.9139 0.306 0.306 0.309 0.306 0.326 6,843,686 0.3103 -7.22%
1999-08-06 0 0.970 0.960 0.970 0.960 1.030 2,744,000 2,739,220 0.9983 0.329 0.326 0.329 0.326 0.350 8,080,497 0.3390 -6.73%
1999-08-05 0 1.040 1.040 1.050 1.040 1.080 934,000 989,560 1.0595 0.353 0.353 0.357 0.353 0.367 2,750,431 0.3598 -2.80%
1999-08-04 0 1.070 1.050 1.070 1.050 1.090 2,184,000 2,330,560 1.0671 0.363 0.357 0.363 0.357 0.370 6,431,416 0.3624 -0.93%
1999-08-03 0 1.080 1.070 1.080 1.080 1.100 1,038,000 1,131,520 1.0901 0.367 0.363 0.367 0.367 0.374 3,056,689 0.3702 -0.92%
1999-08-02 0 1.090 1.090 1.100 1.090 1.110 1,010,000 1,107,020 1.0961 0.370 0.370 0.374 0.370 0.377 2,974,235 0.3722 0.00%
1999-07-30 0 1.090 1.090 1.100 1.070 1.090 778,000 841,040 1.0810 0.370 0.370 0.374 0.363 0.370 2,291,045 0.3671 0.00%
1999-07-29 0 1.090 1.080 1.090 1.080 1.090 464,000 505,120 1.0886 0.370 0.367 0.370 0.367 0.370 1,366,381 0.3697 0.93%
1999-07-28 0 1.080 1.070 1.080 1.070 1.130 1,900,000 2,070,420 1.0897 0.367 0.363 0.367 0.363 0.384 5,595,096 0.3700 -0.92%
1999-07-27 0 1.090 1.080 1.090 1.050 1.090 2,940,000 3,148,180 1.0708 0.370 0.367 0.370 0.357 0.370 8,657,675 0.3636 0.00%
1999-07-26 0 1.090 1.090 1.100 1.090 1.130 1,670,000 1,841,620 1.1028 0.370 0.370 0.374 0.370 0.384 4,917,795 0.3745 -4.39%
1999-07-23 0 1.140 1.130 1.150 1.100 1.150 2,441,000 2,704,750 1.1080 0.387 0.384 0.391 0.374 0.391 7,188,226 0.3763 4.59%
1999-07-22 0 1.090 1.090 1.100 1.090 1.130 1,120,000 1,238,320 1.1056 0.370 0.370 0.374 0.370 0.384 3,298,162 0.3755 -2.68%
1999-07-21 0 1.120 1.110 1.120 1.080 1.120 1,040,000 1,152,460 1.1081 0.380 0.377 0.380 0.367 0.380 3,062,579 0.3763 0.00%
1999-07-20 0 1.120 1.120 1.130 1.100 1.130 3,174,000 3,553,080 1.1194 0.380 0.380 0.384 0.374 0.384 9,346,755 0.3801 1.82%
1999-07-19 0 1.100 1.090 1.100 1.090 1.140 2,570,000 2,866,680 1.1154 0.374 0.370 0.374 0.370 0.387 7,568,104 0.3788 -4.35%
1999-07-16 0 1.150 1.140 1.170 1.130 1.170 3,036,000 3,464,740 1.1412 0.391 0.387 0.397 0.384 0.397 8,940,374 0.3875 -1.71%
1999-07-15 0 1.170 1.160 1.180 1.160 1.200 4,730,000 5,556,220 1.1747 0.397 0.394 0.401 0.394 0.407 13,928,844 0.3989 -0.85%
1999-07-14 0 1.180 1.170 1.180 1.120 1.180 3,622,000 4,139,060 1.1428 0.401 0.397 0.401 0.380 0.401 10,666,020 0.3881 0.85%
1999-07-13 0 1.170 1.170 1.180 1.130 1.190 4,086,000 4,712,400 1.1533 0.397 0.397 0.401 0.384 0.404 12,032,401 0.3916 0.86%
1999-07-12 0 1.160 1.160 1.180 1.160 1.230 5,922,000 7,095,320 1.1981 0.394 0.394 0.401 0.394 0.418 17,439,031 0.4069 -3.33%
1999-07-09 0 1.200 1.190 1.200 1.160 1.220 8,478,000 10,165,760 1.1991 0.407 0.404 0.407 0.394 0.414 24,965,907 0.4072 2.56%
1999-07-08 0 1.170 1.160 1.170 1.150 1.290 14,150,000 17,235,560 1.2181 0.397 0.394 0.397 0.391 0.438 41,668,741 0.4136 -7.14%
1999-07-07 0 1.260 1.240 1.260 1.130 1.300 31,247,000 38,810,090 1.2420 0.428 0.421 0.428 0.384 0.441 92,015,771 0.4218 10.53%
1999-07-06 0 1.140 1.130 1.140 1.120 1.170 6,338,000 7,285,720 1.1495 0.387 0.384 0.387 0.380 0.397 18,664,062 0.3904 -0.87%
1999-07-05 0 1.150 1.140 1.150 1.120 1.160 16,147,000 18,258,680 1.1308 0.391 0.387 0.391 0.380 0.394 47,549,482 0.3840 2.68%
1999-07-02 0 1.120 1.120 1.140 1.120 1.160 4,692,000 5,341,280 1.1384 0.380 0.380 0.387 0.380 0.394 13,816,942 0.3866 0.00%
1999-06-30 0 1.120 1.120 1.130 1.120 1.150 4,522,000 5,114,700 1.1311 0.380 0.380 0.384 0.380 0.391 13,316,328 0.3841 -2.61%
1999-06-29 0 1.150 1.140 1.150 1.140 1.180 4,426,000 5,100,280 1.1523 0.391 0.387 0.391 0.387 0.401 13,033,629 0.3913 0.00%
1999-06-28 0 1.150 1.150 1.160 1.140 1.180 4,476,000 5,201,400 1.1621 0.391 0.391 0.394 0.387 0.401 13,180,868 0.3946 0.00%
1999-06-25 0 1.150 1.140 1.160 1.130 1.200 4,338,000 5,068,220 1.1683 0.391 0.387 0.394 0.384 0.407 12,774,488 0.3967 -3.36%
1999-06-24 0 1.190 1.150 1.190 1.180 1.290 54,180,000 64,034,080 1.1819 0.404 0.391 0.404 0.401 0.438 159,548,579 0.4013 0.85%
1999-06-23 0 1.180 1.180 1.190 1.120 1.190 13,901,000 16,077,620 1.1566 0.401 0.401 0.404 0.380 0.404 40,935,489 0.3928 5.36%
1999-06-22 0 1.120 1.110 1.120 1.100 1.160 5,026,000 5,615,720 1.1173 0.380 0.377 0.380 0.374 0.394 14,800,501 0.3794 0.00%
1999-06-21 0 1.120 1.120 1.130 1.070 1.130 8,362,000 9,206,760 1.1010 0.380 0.380 0.384 0.363 0.384 24,624,312 0.3739 4.67%
1999-06-17 0 1.070 1.070 1.080 1.070 1.090 2,139,000 2,318,620 1.0840 0.363 0.363 0.367 0.363 0.370 6,298,900 0.3681 1.90%
1999-06-16 0 1.050 1.050 1.060 1.050 1.100 4,052,000 4,346,400 1.0727 0.357 0.357 0.360 0.357 0.374 11,932,278 0.3643 -2.78%
1999-06-15 0 1.080 1.080 1.090 1.080 1.090 1,788,000 1,937,060 1.0834 0.367 0.367 0.370 0.367 0.370 5,265,280 0.3679 -1.82%
1999-06-14 0 1.100 1.090 1.100 1.090 1.100 1,845,000 2,014,290 1.0918 0.374 0.370 0.374 0.370 0.374 5,433,133 0.3707 1.85%
1999-06-11 0 1.080 1.080 1.090 1.060 1.090 2,806,000 3,022,640 1.0772 0.367 0.367 0.370 0.360 0.370 8,263,073 0.3658 -0.92%
1999-06-10 0 1.090 1.080 1.090 1.080 1.120 3,958,000 4,310,740 1.0891 0.370 0.367 0.370 0.367 0.380 11,655,468 0.3698 0.93%
1999-06-09 0 1.080 1.080 1.100 1.080 1.110 1,258,000 1,379,340 1.0965 0.367 0.367 0.374 0.367 0.377 3,704,543 0.3723 -2.70%
1999-06-08 0 1.110 1.100 1.120 1.110 1.150 2,095,000 2,356,420 1.1248 0.377 0.374 0.380 0.377 0.391 6,169,330 0.3820 0.00%
1999-06-07 0 1.110 1.110 1.120 1.100 1.110 1,094,000 1,211,180 1.1071 0.377 0.377 0.380 0.374 0.377 3,221,597 0.3760 2.78%
1999-06-04 0 1.080 1.080 1.100 1.080 1.100 898,000 978,820 1.0900 0.367 0.367 0.374 0.367 0.374 2,644,419 0.3701 -1.82%
1999-06-03 0 1.100 1.100 1.110 1.080 1.100 496,000 540,440 1.0896 0.374 0.374 0.377 0.367 0.374 1,460,615 0.3700 0.92%
1999-06-02 0 1.090 1.090 1.100 1.090 1.140 1,278,000 1,421,980 1.1127 0.370 0.370 0.374 0.370 0.387 3,763,438 0.3778 -1.80%
1999-06-01 0 1.110 1.110 1.120 1.110 1.140 660,000 742,680 1.1253 0.377 0.377 0.380 0.377 0.387 1,943,560 0.3821 -1.77%
1999-05-31 0 1.130 1.120 1.130 1.080 1.180 1,311,000 1,491,790 1.1379 0.384 0.380 0.384 0.367 0.401 3,860,616 0.3864 2.73%
1999-05-28 0 1.100 1.090 1.100 1.070 1.100 1,306,000 1,422,080 1.0889 0.374 0.370 0.374 0.363 0.374 3,845,892 0.3698 0.00%
1999-05-27 0 1.100 1.090 1.110 1.080 1.160 3,347,000 3,708,050 1.1079 0.374 0.370 0.377 0.367 0.394 9,856,203 0.3762 -3.51%
1999-05-26 0 1.140 1.140 1.150 1.080 1.150 2,591,000 2,931,725 1.1315 0.387 0.387 0.391 0.367 0.391 7,629,944 0.3842 -1.72%
1999-05-25 0 1.160 1.150 1.160 1.030 1.200 5,584,000 6,370,260 1.1408 0.394 0.391 0.394 0.350 0.407 16,443,693 0.3874 10.48%
1999-05-24 0 1.050 1.040 1.050 1.030 1.050 832,000 865,700 1.0405 0.357 0.353 0.357 0.350 0.357 2,450,063 0.3533 0.96%
1999-05-21 0 1.040 1.030 1.050 1.030 1.070 1,420,000 1,484,640 1.0455 0.353 0.350 0.357 0.350 0.363 4,181,598 0.3550 -1.89%
1999-05-20 0 1.060 1.050 1.080 1.050 1.100 6,371,000 6,828,720 1.0718 0.360 0.357 0.367 0.357 0.374 18,761,240 0.3640 -3.64%
1999-05-19 0 1.100 1.090 1.110 1.090 1.130 2,866,000 3,143,160 1.0967 0.374 0.370 0.377 0.370 0.384 8,439,761 0.3724 -2.65%
1999-05-18 0 1.130 1.100 1.130 1.070 1.140 4,193,000 4,604,880 1.0982 0.384 0.374 0.384 0.363 0.387 12,347,493 0.3729 5.61%
1999-05-17 0 1.070 1.060 1.070 1.060 1.130 2,866,000 3,105,820 1.0837 0.363 0.360 0.363 0.360 0.384 8,439,761 0.3680 -6.14%
1999-05-14 0 1.140 1.130 1.140 1.120 1.190 3,616,000 4,121,120 1.1397 0.387 0.384 0.387 0.380 0.404 10,648,351 0.3870 -3.39%
1999-05-13 0 1.180 1.180 1.190 1.180 1.220 1,414,000 1,687,200 1.1932 0.401 0.401 0.404 0.401 0.414 4,163,929 0.4052 -2.48%
1999-05-12 0 1.210 1.220 1.230 1.180 1.260 9,212,000 11,174,850 1.2131 0.411 0.414 0.418 0.401 0.428 27,127,381 0.4119 -3.20%
1999-05-11 0 1.250 1.250 1.270 1.210 1.300 3,628,000 4,509,920 1.2431 0.424 0.424 0.431 0.411 0.441 10,683,689 0.4221 -2.34%
1999-05-10 0 1.530 1.520 1.530 1.520 1.570 10,182,000 15,748,480 1.5467 0.435 0.432 0.435 0.432 0.446 35,840,041 0.4394 -2.55%
1999-05-07 0 1.570 1.570 1.580 1.560 1.650 8,663,000 13,851,080 1.5989 0.446 0.446 0.449 0.443 0.469 30,493,250 0.4542 -0.63%
1999-05-06 0 1.580 1.570 1.590 1.560 1.590 14,938,000 23,358,100 1.5637 0.449 0.446 0.452 0.443 0.452 52,580,881 0.4442 1.28%
1999-05-05 0 1.560 1.560 1.570 1.560 1.580 4,324,000 6,801,600 1.5730 0.443 0.443 0.446 0.443 0.449 15,220,226 0.4469 -1.89%
1999-05-04 0 1.590 1.580 1.590 1.580 1.630 3,444,000 5,499,380 1.5968 0.452 0.449 0.452 0.449 0.463 12,122,677 0.4536 -0.62%
1999-05-03 0 1.600 1.590 1.600 1.580 1.610 3,876,000 6,188,200 1.5965 0.455 0.452 0.455 0.449 0.457 13,643,292 0.4536 0.63%
1999-04-30 0 1.590 1.580 1.600 1.570 1.600 3,845,000 6,108,090 1.5886 0.452 0.449 0.455 0.446 0.455 13,534,174 0.4513 0.63%
1999-04-29 0 1.580 1.580 1.590 1.500 1.610 7,180,000 11,305,360 1.5746 0.449 0.449 0.452 0.426 0.457 25,273,177 0.4473 2.60%
1999-04-28 0 1.540 1.540 1.550 1.510 1.590 5,724,000 8,754,020 1.5294 0.438 0.438 0.440 0.429 0.452 20,148,143 0.4345 -1.91%
1999-04-27 0 1.570 1.530 1.590 1.520 1.620 3,350,000 5,222,380 1.5589 0.446 0.435 0.452 0.432 0.460 11,791,803 0.4429 -1.26%
1999-04-26 0 1.590 1.570 1.590 1.540 1.600 6,936,000 10,984,920 1.5838 0.452 0.446 0.452 0.438 0.455 24,414,312 0.4499 3.92%
1999-04-23 0 1.530 1.530 1.540 1.510 1.650 150,512,000 239,372,940 1.5904 0.435 0.435 0.438 0.429 0.469 529,793,382 0.4518 -12.07%
1999-04-22 1 1.740 1.730 1.750 1.720 1.800 2,922,000 5,106,800 1.7477 0.494 0.491 0.497 0.489 0.511 10,285,268 0.4965 1.75%
1999-04-21 0 1.710 1.700 1.720 1.520 1.720 6,328,000 10,143,880 1.6030 0.486 0.483 0.489 0.432 0.489 22,274,188 0.4554 14.00%
1999-04-20 0 1.500 1.500 1.510 1.490 1.560 6,199,000 9,476,720 1.5287 0.426 0.426 0.429 0.423 0.443 21,820,115 0.4343 0.00%
1999-04-19 0 1.500 1.500 1.510 1.490 1.540 5,028,500 7,585,745 1.5086 0.426 0.426 0.429 0.423 0.438 17,700,024 0.4286 0.67%
1999-04-16 0 1.490 1.490 1.500 1.490 1.540 5,850,000 8,868,760 1.5160 0.423 0.423 0.426 0.423 0.438 20,591,656 0.4307 0.68%
1999-04-15 0 1.480 1.470 1.480 1.470 1.490 4,206,000 6,206,920 1.4757 0.420 0.418 0.420 0.418 0.423 14,804,872 0.4192 0.68%
1999-04-14 0 1.470 1.470 1.480 1.430 1.490 6,244,000 9,145,830 1.4647 0.418 0.418 0.420 0.406 0.423 21,978,513 0.4161 1.38%
1999-04-13 0 1.450 1.440 1.450 1.390 1.470 14,999,000 21,560,770 1.4375 0.412 0.409 0.412 0.395 0.418 52,795,597 0.4084 9.02%
1999-04-12 0 1.330 1.320 1.330 1.250 1.330 6,714,000 8,733,940 1.3009 0.378 0.375 0.378 0.355 0.378 23,632,885 0.3696 6.40%
1999-04-09 0 1.250 1.250 1.260 1.210 1.260 2,449,000 3,028,410 1.2366 0.355 0.355 0.358 0.344 0.358 8,620,336 0.3513 1.63%
1999-04-08 0 1.230 1.230 1.240 1.230 1.270 4,006,000 5,001,400 1.2485 0.349 0.349 0.352 0.349 0.361 14,100,884 0.3547 0.00%
1999-04-07 0 1.230 1.230 1.240 1.220 1.280 5,561,000 6,882,240 1.2376 0.349 0.349 0.352 0.347 0.364 19,574,393 0.3516 2.50%
1999-04-01 0 1.200 1.200 1.210 1.070 1.210 4,286,000 4,938,160 1.1522 0.341 0.341 0.344 0.304 0.344 15,086,468 0.3273 12.15%
1999-03-31 0 1.070 1.050 1.070 1.050 1.110 1,824,000 1,975,740 1.0832 0.304 0.298 0.304 0.298 0.315 6,420,373 0.3077 -0.93%
1999-03-30 0 1.080 1.070 1.080 1.080 1.130 4,376,000 4,850,140 1.1084 0.307 0.304 0.307 0.307 0.321 15,403,262 0.3149 0.00%
1999-03-29 0 1.080 1.080 1.090 1.050 1.090 1,472,000 1,581,180 1.0742 0.307 0.307 0.310 0.298 0.310 5,181,353 0.3052 3.85%
1999-03-26 0 1.040 1.040 1.050 1.040 1.060 761,000 799,780 1.0510 0.295 0.295 0.298 0.295 0.301 2,678,675 0.2986 -0.95%
1999-03-25 0 1.050 1.050 1.060 1.040 1.050 592,000 621,400 1.0497 0.298 0.298 0.301 0.295 0.298 2,083,805 0.2982 -0.94%
1999-03-24 0 1.060 1.040 1.060 1.030 1.070 1,292,000 1,342,200 1.0389 0.301 0.295 0.301 0.293 0.304 4,547,764 0.2951 -0.93%
1999-03-23 0 1.070 1.070 1.090 1.070 1.130 1,083,000 1,190,390 1.0992 0.304 0.304 0.310 0.304 0.321 3,812,096 0.3123 -5.31%
1999-03-22 0 1.130 1.130 1.140 1.100 1.140 2,472,000 2,769,320 1.1203 0.321 0.321 0.324 0.313 0.324 8,701,295 0.3183 2.73%
1999-03-19 0 1.100 1.100 1.110 1.080 1.130 1,932,000 2,143,600 1.1095 0.313 0.313 0.315 0.307 0.321 6,800,526 0.3152 2.80%
1999-03-18 0 1.070 1.060 1.070 1.050 1.160 2,530,000 2,784,240 1.1005 0.304 0.301 0.304 0.298 0.330 8,905,451 0.3126 -4.46%
1999-03-17 0 1.120 1.110 1.120 1.010 1.130 1,600,000 1,717,880 1.0737 0.318 0.315 0.318 0.287 0.321 5,631,906 0.3050 8.74%
1999-03-16 0 1.030 1.020 1.030 1.010 1.030 130,000 132,200 1.0169 0.293 0.290 0.293 0.287 0.293 457,592 0.2889 0.98%
1999-03-15 0 1.020 1.020 1.040 1.020 1.040 86,000 88,280 1.0265 0.290 0.290 0.295 0.290 0.295 302,715 0.2916 -0.97%
1999-03-12 0 1.030 1.010 1.030 1.020 1.040 958,000 987,560 1.0309 0.293 0.287 0.293 0.290 0.295 3,372,104 0.2929 0.98%
1999-03-11 0 1.020 1.010 1.020 0.990 1.040 797,000 819,410 1.0281 0.290 0.287 0.290 0.281 0.295 2,805,393 0.2921 0.00%
1999-03-10 0 1.020 1.010 1.020 1.010 1.030 732,000 749,740 1.0242 0.290 0.287 0.290 0.287 0.293 2,576,597 0.2910 0.00%
1999-03-09 0 1.020 1.020 1.030 1.000 1.040 1,034,000 1,063,600 1.0286 0.290 0.290 0.293 0.284 0.295 3,639,619 0.2922 0.99%
1999-03-08 0 1.010 1.000 1.020 1.010 1.060 1,275,000 1,329,990 1.0431 0.287 0.284 0.290 0.287 0.301 4,487,925 0.2963 -1.94%
1999-03-05 0 1.030 1.010 1.030 1.010 1.080 1,700,000 1,758,360 1.0343 0.293 0.287 0.293 0.287 0.307 5,983,900 0.2938 0.00%
1999-03-04 0 1.030 1.030 1.040 1.020 1.090 2,698,000 2,837,820 1.0518 0.293 0.293 0.295 0.290 0.310 9,496,801 0.2988 3.00%
1999-03-03 0 1.000 1.020 1.030 0.980 1.070 3,344,000 3,422,820 1.0236 0.284 0.290 0.293 0.278 0.304 11,770,683 0.2908 1.01%
1999-03-02 0 0.990 0.970 0.990 0.960 1.100 1,941,000 2,026,380 1.0440 0.281 0.276 0.281 0.273 0.313 6,832,206 0.2966 -8.33%
1999-03-01 0 1.080 1.060 1.080 1.000 1.160 2,499,000 2,763,710 1.1059 0.307 0.301 0.307 0.284 0.330 8,796,333 0.3142 8.00%
1999-02-26 0 1.000 0.990 1.020 0.920 1.030 1,751,000 1,746,460 0.9974 0.284 0.281 0.290 0.261 0.293 6,163,417 0.2834 12.36%
1999-02-25 0 0.890 0.890 0.920 0.810 0.940 450,000 407,880 0.9064 0.253 0.253 0.261 0.230 0.267 1,583,974 0.2575 -4.30%
1999-02-24 0 0.930 0.930 0.960 0.730 0.960 832,000 725,480 0.8720 0.264 0.264 0.273 0.207 0.273 2,928,591 0.2477 29.17%
1999-02-23 0 0.720 0.720 - 0.710 0.710 60,000 42,600 0.7100 0.205 0.205 - 0.202 0.202 211,196 0.2017 -2.70%
1999-02-22 0 0.740 0.700 - - - 0 0 - 0.210 0.199 - - - 0 - 0.00%
1999-02-19 0 0.740 0.730 - 0.740 0.740 50,000 37,000 0.7400 0.210 0.207 - 0.210 0.210 175,997 0.2102 -3.90%
1999-02-15 0 0.770 0.760 - - - 0 0 - 0.219 0.216 - - - 0 - 0.00%
1999-02-12 0 0.770 0.770 0.800 0.760 0.760 36,000 27,360 0.7600 0.219 0.219 0.227 0.216 0.216 126,718 0.2159 4.05%
1999-02-11 0 0.740 0.740 0.750 0.730 0.740 142,000 103,960 0.7321 0.210 0.210 0.213 0.207 0.210 499,832 0.2080 2.78%
1999-02-10 0 0.720 0.720 0.750 0.720 0.750 178,000 128,520 0.7220 0.205 0.205 0.213 0.205 0.213 626,550 0.2051 -4.00%
1999-02-09 0 0.750 0.730 0.750 0.720 0.760 678,000 494,300 0.7291 0.213 0.207 0.213 0.205 0.216 2,386,520 0.2071 -1.32%
1999-02-08 0 0.760 0.760 0.780 0.760 0.780 154,000 118,840 0.7717 0.216 0.216 0.222 0.216 0.222 542,071 0.2192 -7.32%
1999-02-05 0 0.820 0.800 0.820 0.800 0.820 170,000 138,480 0.8146 0.233 0.227 0.233 0.227 0.233 598,390 0.2314 -2.38%
1999-02-04 0 0.840 0.840 0.880 0.840 0.840 120,000 100,800 0.8400 0.239 0.239 0.250 0.239 0.239 422,393 0.2386 -4.55%
1999-02-03 0 0.880 0.840 0.880 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
1999-02-02 0 0.880 0.880 0.890 0.870 0.870 20,000 17,400 0.8700 0.250 0.250 0.253 0.247 0.247 70,399 0.2472 -2.22%
1999-02-01 0 0.900 0.870 0.900 0.900 0.900 6,000 5,400 0.9000 0.256 0.247 0.256 0.256 0.256 21,120 0.2557 0.00%
1999-01-29 0 0.900 0.890 0.930 0.880 0.900 106,000 94,380 0.8904 0.256 0.253 0.264 0.250 0.256 373,114 0.2530 -4.26%
1999-01-28 0 0.940 0.860 0.940 - - 0 0 - 0.267 0.244 0.267 - - 0 - -1.05%
1999-01-27 0 0.950 0.900 0.960 0.900 0.950 150,000 139,240 0.9283 0.270 0.256 0.273 0.256 0.270 527,991 0.2637 5.56%
1999-01-26 0 0.900 0.900 0.920 0.880 0.930 394,000 360,940 0.9161 0.256 0.256 0.261 0.250 0.264 1,386,857 0.2603 2.27%
1999-01-25 0 0.880 0.880 0.900 0.850 0.900 430,000 377,240 0.8773 0.250 0.250 0.256 0.241 0.256 1,513,575 0.2492 -2.22%
1999-01-22 0 0.900 0.880 - 0.860 0.900 996,000 891,260 0.8948 0.256 0.250 - 0.244 0.256 3,505,861 0.2542 -1.10%
1999-01-21 0 0.910 0.910 0.930 0.900 0.930 486,000 439,460 0.9042 0.259 0.259 0.264 0.256 0.264 1,710,691 0.2569 -5.21%
1999-01-20 0 0.960 0.960 0.980 0.960 1.000 908,000 886,100 0.9759 0.273 0.273 0.278 0.273 0.284 3,196,107 0.2772 -4.00%
1999-01-19 0 1.000 1.000 1.020 1.000 1.030 908,000 919,140 1.0123 0.284 0.284 0.290 0.284 0.293 3,196,107 0.2876 -2.91%
1999-01-18 0 1.030 1.030 1.050 1.030 1.060 990,000 1,031,360 1.0418 0.293 0.293 0.298 0.293 0.301 3,484,742 0.2960 -2.83%
1999-01-15 0 1.060 1.040 1.060 1.030 1.070 860,000 906,240 1.0538 0.301 0.295 0.301 0.293 0.304 3,027,149 0.2994 0.00%
1999-01-14 0 1.060 1.050 1.060 1.000 1.070 870,000 918,300 1.0555 0.301 0.298 0.301 0.284 0.304 3,062,349 0.2999 0.00%
1999-01-13 0 1.060 1.050 1.090 1.040 1.060 1,404,000 1,480,160 1.0542 0.301 0.298 0.310 0.295 0.301 4,941,997 0.2995 -5.36%
1999-01-12 0 1.120 1.100 1.120 1.050 1.120 635,700 690,045 1.0855 0.318 0.313 0.318 0.298 0.318 2,237,627 0.3084 4.67%
1999-01-11 0 1.070 1.070 1.110 1.070 1.150 876,000 963,020 1.0993 0.304 0.304 0.315 0.304 0.327 3,083,468 0.3123 -6.14%
1999-01-08 0 1.140 1.130 1.150 1.130 1.200 842,000 981,140 1.1652 0.324 0.321 0.327 0.321 0.341 2,963,790 0.3310 -0.87%
1999-01-07 0 1.150 1.150 1.170 1.150 1.240 2,828,000 3,421,960 1.2100 0.327 0.327 0.332 0.327 0.352 9,954,394 0.3438 -1.71%
1999-01-06 0 1.170 1.160 1.170 1.040 1.170 2,068,000 2,339,300 1.1312 0.332 0.330 0.332 0.295 0.332 7,279,238 0.3214 10.38%
1999-01-05 0 1.060 1.040 1.060 1.040 1.060 542,000 569,640 1.0510 0.301 0.295 0.301 0.295 0.301 1,907,808 0.2986 1.92%
1999-01-04 0 1.040 1.040 1.050 1.030 1.050 400,000 415,080 1.0377 0.295 0.295 0.298 0.293 0.298 1,407,976 0.2948 -2.80%
1998-12-31 0 1.070 1.070 1.080 1.070 1.090 180,000 195,100 1.0839 0.304 0.304 0.307 0.304 0.310 633,589 0.3079 -2.73%
1998-12-30 0 1.100 1.090 1.100 1.070 1.100 220,000 238,800 1.0855 0.313 0.310 0.313 0.304 0.313 774,387 0.3084 0.92%
1998-12-29 0 1.090 1.080 1.100 1.080 1.090 188,000 204,680 1.0887 0.310 0.307 0.313 0.307 0.310 661,749 0.3093 -0.91%
1998-12-28 0 1.100 1.080 1.120 1.080 1.100 30,000 32,600 1.0867 0.313 0.307 0.318 0.307 0.313 105,598 0.3087 -1.79%
1998-12-24 0 1.120 1.100 1.120 1.080 1.120 738,000 805,680 1.0917 0.318 0.313 0.318 0.307 0.318 2,597,717 0.3101 5.66%
1998-12-23 0 1.060 1.050 1.070 1.030 1.120 1,330,000 1,406,360 1.0574 0.301 0.298 0.304 0.293 0.318 4,681,522 0.3004 -5.36%
1998-12-22 0 1.120 1.120 1.130 1.100 1.160 1,712,000 1,924,700 1.1242 0.318 0.318 0.321 0.313 0.330 6,026,139 0.3194 -5.08%
1998-12-21 0 1.180 1.180 1.190 1.180 1.260 821,000 1,007,180 1.2268 0.335 0.335 0.338 0.335 0.358 2,889,872 0.3485 -1.67%
1998-12-18 0 1.200 1.190 1.210 1.190 1.210 800,000 957,660 1.1971 0.341 0.338 0.344 0.338 0.344 2,815,953 0.3401 -0.83%
1998-12-17 0 1.210 1.210 1.220 1.180 1.230 488,000 585,360 1.1995 0.344 0.344 0.347 0.335 0.349 1,717,731 0.3408 1.68%
1998-12-16 0 1.190 1.190 1.200 1.190 1.200 426,000 509,120 1.1951 0.338 0.338 0.341 0.338 0.341 1,499,495 0.3395 0.00%
1998-12-15 0 1.190 1.180 1.190 1.180 1.230 814,000 985,240 1.2104 0.338 0.335 0.338 0.335 0.349 2,865,232 0.3439 0.85%
1998-12-14 0 1.180 1.170 1.180 1.110 1.180 790,000 918,180 1.1623 0.335 0.332 0.335 0.315 0.335 2,780,754 0.3302 -1.67%
1998-12-11 0 1.200 1.200 1.210 1.190 1.280 1,716,000 2,076,920 1.2103 0.341 0.341 0.344 0.338 0.364 6,040,219 0.3438 -5.51%
1998-12-10 0 1.270 1.260 1.280 1.270 1.320 884,000 1,139,660 1.2892 0.361 0.358 0.364 0.361 0.375 3,111,628 0.3663 -4.51%
1998-12-09 0 1.330 1.310 1.340 1.290 1.340 2,132,000 2,795,640 1.3113 0.378 0.372 0.381 0.366 0.381 7,504,515 0.3725 0.00%
1998-12-08 0 1.330 1.310 1.330 1.300 1.400 2,956,000 3,946,380 1.3350 0.378 0.372 0.378 0.369 0.398 10,404,946 0.3793 -4.32%
1998-12-07 0 1.390 1.380 1.400 1.340 1.500 8,986,000 12,680,300 1.4111 0.395 0.392 0.398 0.381 0.426 31,630,191 0.4009 3.73%
1998-12-04 0 1.340 1.350 1.360 1.270 1.420 16,250,000 22,116,760 1.3610 0.381 0.384 0.386 0.361 0.403 57,199,044 0.3867 8.94%
1998-12-03 0 1.230 1.220 1.230 1.020 1.260 4,563,000 5,455,420 1.1956 0.349 0.347 0.349 0.290 0.358 16,061,491 0.3397 18.27%
1998-12-02 0 1.040 1.030 1.050 1.040 1.100 738,000 782,360 1.0601 0.295 0.293 0.298 0.295 0.313 2,597,717 0.3012 0.00%
1998-12-01 0 1.040 1.040 1.050 0.990 1.070 1,736,000 1,764,640 1.0165 0.295 0.295 0.298 0.281 0.304 6,110,618 0.2888 -1.89%
1998-11-30 0 1.060 1.060 1.100 1.060 1.140 1,161,000 1,273,570 1.0970 0.301 0.301 0.313 0.301 0.324 4,086,652 0.3116 -9.40%
1998-11-27 0 1.170 1.160 1.170 1.150 1.170 1,118,000 1,295,460 1.1587 0.332 0.330 0.332 0.327 0.332 3,935,294 0.3292 -1.68%
1998-11-26 0 1.190 1.190 1.230 1.150 1.230 1,967,000 2,305,720 1.1722 0.338 0.338 0.349 0.327 0.349 6,923,724 0.3330 -4.03%
1998-11-25 0 1.240 1.240 1.250 1.220 1.280 931,000 1,161,720 1.2478 0.352 0.352 0.355 0.347 0.364 3,277,065 0.3545 -3.12%
1998-11-24 0 1.280 1.270 1.280 1.260 1.320 2,434,000 3,123,580 1.2833 0.364 0.361 0.364 0.358 0.375 8,567,537 0.3646 0.79%
1998-11-23 0 1.270 1.270 1.280 1.270 1.390 2,280,000 3,021,660 1.3253 0.361 0.361 0.364 0.361 0.395 8,025,466 0.3765 -4.51%
1998-11-20 0 1.330 1.320 1.330 1.320 1.390 4,564,000 6,209,220 1.3605 0.378 0.375 0.378 0.375 0.395 16,065,011 0.3865 2.31%
1998-11-19 0 1.300 1.290 1.310 1.250 1.320 4,993,500 6,473,225 1.2963 0.369 0.366 0.372 0.355 0.375 17,576,826 0.3683 4.84%
1998-11-18 0 1.240 1.230 1.240 1.220 1.290 5,036,000 6,298,080 1.2506 0.352 0.349 0.352 0.347 0.366 17,726,424 0.3553 5.08%
1998-11-17 0 1.180 1.180 1.190 1.150 1.200 1,602,000 1,887,000 1.1779 0.335 0.335 0.338 0.327 0.341 5,638,946 0.3346 0.00%
1998-11-16 0 1.180 1.180 1.190 1.110 1.200 3,458,000 4,030,660 1.1656 0.335 0.335 0.338 0.315 0.341 12,171,956 0.3311 6.31%
1998-11-13 0 1.110 1.110 1.130 1.100 1.150 480,000 536,700 1.1181 0.315 0.315 0.321 0.313 0.327 1,689,572 0.3177 0.91%
1998-11-12 0 1.100 1.090 1.100 1.080 1.160 1,532,000 1,715,620 1.1199 0.313 0.310 0.313 0.307 0.330 5,392,550 0.3181 -4.35%
1998-11-11 0 1.150 1.150 1.160 1.080 1.150 1,588,000 1,758,320 1.1073 0.327 0.327 0.330 0.307 0.327 5,589,667 0.3146 7.48%
1998-11-10 0 1.070 1.050 1.070 1.030 1.080 1,013,000 1,064,540 1.0509 0.304 0.298 0.304 0.293 0.307 3,565,700 0.2986 0.00%
1998-11-09 0 1.070 1.060 1.070 1.070 1.120 764,000 831,380 1.0882 0.304 0.301 0.304 0.304 0.318 2,689,235 0.3092 -0.93%
1998-11-06 0 1.080 1.080 1.090 1.060 1.150 2,458,000 2,721,440 1.1072 0.307 0.307 0.310 0.301 0.327 8,652,015 0.3145 3.85%
1998-11-05 0 1.040 1.030 1.050 1.030 1.200 2,522,000 2,840,160 1.1262 0.295 0.293 0.298 0.293 0.341 8,877,292 0.3199 -10.34%
1998-11-04 0 1.160 1.150 1.160 1.120 1.250 6,076,000 7,174,840 1.1808 0.330 0.327 0.330 0.318 0.355 21,387,162 0.3355 -2.52%
1998-11-03 0 1.190 1.150 1.190 1.040 1.190 6,904,000 7,594,760 1.1001 0.338 0.327 0.338 0.295 0.338 24,301,674 0.3125 11.21%
1998-11-02 0 1.070 1.060 1.080 1.030 1.110 5,638,000 5,991,860 1.0628 0.304 0.301 0.307 0.293 0.315 19,845,428 0.3019 -1.83%
1998-10-30 0 1.090 1.080 1.090 1.030 1.090 5,866,000 6,231,800 1.0624 0.310 0.307 0.310 0.293 0.310 20,647,975 0.3018 6.86%
1998-10-29 0 1.020 1.000 1.020 0.990 1.100 2,152,000 2,218,500 1.0309 0.290 0.284 0.290 0.281 0.313 7,574,913 0.2929 -0.97%
1998-10-27 0 1.030 1.040 1.050 0.990 1.090 5,668,000 5,948,780 1.0495 0.293 0.295 0.298 0.281 0.310 19,951,026 0.2982 8.42%
1998-10-26 0 0.950 0.940 0.960 0.880 0.950 1,259,000 1,149,920 0.9134 0.270 0.267 0.273 0.250 0.270 4,431,606 0.2595 1.06%
1998-10-23 0 0.940 0.920 0.940 0.800 0.950 2,586,000 2,248,500 0.8695 0.267 0.261 0.267 0.227 0.270 9,102,568 0.2470 6.82%
1998-10-22 0 0.880 0.870 0.880 0.880 0.950 2,764,600 2,502,250 0.9051 0.250 0.247 0.250 0.250 0.270 9,731,229 0.2571 -6.38%
1998-10-21 0 0.940 0.940 0.950 0.940 1.070 4,092,000 4,079,440 0.9969 0.267 0.267 0.270 0.267 0.304 14,403,599 0.2832 -6.00%
1998-10-20 0 1.000 1.000 1.010 0.990 1.090 4,562,000 4,840,160 1.0610 0.284 0.284 0.287 0.281 0.310 16,057,972 0.3014 -7.41%
1998-10-19 0 1.080 1.070 1.090 0.940 1.120 16,062,000 16,715,720 1.0407 0.307 0.304 0.310 0.267 0.318 56,537,295 0.2957 13.68%
1998-10-16 0 0.950 0.940 0.980 0.710 0.980 14,867,000 11,889,470 0.7997 0.270 0.267 0.278 0.202 0.278 52,330,965 0.2272 48.44%
1998-10-15 0 0.640 0.640 0.650 0.630 0.690 1,946,000 1,265,000 0.6501 0.182 0.182 0.185 0.179 0.196 6,849,805 0.1847 -3.03%
1998-10-14 0 0.660 0.660 0.680 0.650 0.730 7,750,000 5,377,040 0.6938 0.188 0.188 0.193 0.185 0.207 27,279,544 0.1971 3.13%
1998-10-13 0 0.640 0.630 0.680 0.540 0.640 6,024,000 3,464,800 0.5752 0.182 0.179 0.193 0.153 0.182 21,204,125 0.1634 20.75%
1998-10-12 0 0.530 0.520 0.530 0.500 0.550 3,156,000 1,665,300 0.5277 0.151 0.148 0.151 0.142 0.156 11,108,934 0.1499 -1.85%
1998-10-09 0 0.540 0.520 0.540 0.500 0.550 5,276,000 2,808,440 0.5323 0.153 0.148 0.153 0.142 0.156 18,571,209 0.1512 5.88%
1998-10-08 0 0.510 0.500 0.510 0.470 0.530 4,006,000 2,024,000 0.5052 0.145 0.142 0.145 0.134 0.151 14,100,884 0.1435 13.33%
1998-10-07 0 0.450 0.450 0.470 0.435 0.510 746,000 356,330 0.4777 0.128 0.128 0.134 0.124 0.145 2,625,876 0.1357 3.45%
1998-10-05 0 0.435 0.435 0.450 0.405 0.430 48,000 20,140 0.4196 0.124 0.124 0.128 0.115 0.122 168,957 0.1192 -12.12%
1998-09-30 0 0.495 0.460 0.495 0.430 0.500 590,000 267,780 0.4539 0.141 0.131 0.141 0.122 0.142 2,076,765 0.1289 4.21%
1998-09-29 0 0.475 0.470 0.495 0.450 0.500 830,000 400,220 0.4822 0.135 0.134 0.141 0.128 0.142 2,921,551 0.1370 -5.00%
1998-09-28 0 0.500 0.495 0.500 0.500 0.510 988,000 496,000 0.5020 0.142 0.141 0.142 0.142 0.145 3,477,702 0.1426 6.38%
1998-09-25 0 0.470 0.470 0.480 0.440 0.470 598,000 272,420 0.4556 0.134 0.134 0.136 0.125 0.134 2,104,925 0.1294 0.00%
1998-09-24 0 0.470 0.465 0.480 0.430 0.490 904,000 423,100 0.4680 0.134 0.132 0.136 0.122 0.139 3,182,027 0.1330 14.63%
1998-09-23 0 0.410 0.380 0.420 0.400 0.410 232,000 93,420 0.4027 0.116 0.108 0.119 0.114 0.116 816,626 0.1144 2.50%
1998-09-22 0 0.400 0.385 0.410 0.400 0.420 248,000 103,160 0.4160 0.114 0.109 0.116 0.114 0.119 872,945 0.1182 -4.76%
1998-09-21 0 0.420 0.415 0.430 0.420 0.420 130,000 54,600 0.4200 0.119 0.118 0.122 0.119 0.119 457,592 0.1193 -9.68%
1998-09-18 0 0.465 0.435 0.470 0.450 0.490 705,000 326,890 0.4637 0.132 0.124 0.134 0.128 0.139 2,481,559 0.1317 -8.82%
1998-09-17 0 0.510 0.500 0.510 0.500 0.570 892,000 456,100 0.5113 0.145 0.142 0.145 0.142 0.162 3,139,788 0.1453 -3.77%
1998-09-16 0 0.530 0.530 0.560 0.530 0.570 745,000 409,440 0.5496 0.151 0.151 0.159 0.151 0.162 2,622,356 0.1561 -3.64%
1998-09-15 0 0.550 0.540 0.550 0.530 0.600 1,370,500 778,430 0.5680 0.156 0.153 0.156 0.151 0.170 4,824,079 0.1614 -3.51%
1998-09-14 0 0.570 0.570 0.580 0.560 0.640 4,262,000 2,561,420 0.6010 0.162 0.162 0.165 0.159 0.182 15,001,989 0.1707 -1.72%
1998-09-11 0 0.580 0.570 0.580 0.550 0.630 4,516,000 2,649,540 0.5867 0.165 0.162 0.165 0.156 0.179 15,896,054 0.1667 -9.38%
1998-09-10 0 0.640 0.640 0.650 0.480 0.650 5,072,000 2,918,600 0.5754 0.182 0.182 0.185 0.136 0.185 17,853,141 0.1635 39.13%
1998-09-09 0 0.460 0.460 0.470 0.460 0.510 1,342,000 652,440 0.4862 0.131 0.131 0.134 0.131 0.145 4,723,761 0.1381 -3.16%
1998-09-08 0 0.475 0.465 0.490 0.450 0.550 3,496,000 1,736,840 0.4968 0.135 0.132 0.139 0.128 0.156 12,305,714 0.1411 10.47%
1998-09-07 0 0.430 0.410 0.430 0.310 0.465 2,468,000 991,330 0.4017 0.122 0.116 0.122 0.088 0.132 8,687,215 0.1141 53.57%
1998-09-04 0 0.280 0.270 0.290 0.260 0.280 734,000 197,540 0.2691 0.080 0.077 0.082 0.074 0.080 2,583,637 0.0765 0.00%
1998-09-03 0 0.280 0.248 0.280 0.248 0.280 514,000 131,340 0.2555 0.080 0.070 0.080 0.070 0.080 1,809,250 0.0726 3.70%
1998-09-02 0 0.270 0.260 0.270 0.260 0.280 490,000 127,800 0.2608 0.077 0.074 0.077 0.074 0.080 1,724,771 0.0741 -3.57%
1998-09-01 0 0.280 0.280 0.300 0.280 0.290 110,000 31,000 0.2818 0.080 0.080 0.085 0.080 0.082 387,194 0.0801 -3.45%
1998-08-31 0 0.290 0.285 - 0.260 0.290 80,000 21,400 0.2675 0.082 0.081 - 0.074 0.082 281,595 0.0760 7.41%
1998-08-28 0 0.270 0.250 0.285 0.250 0.310 896,000 240,070 0.2679 0.077 0.071 0.081 0.071 0.088 3,153,867 0.0761 -18.18%
1998-08-27 0 0.330 0.315 0.330 0.320 0.330 335,000 107,500 0.3209 0.094 0.089 0.094 0.091 0.094 1,179,180 0.0912 -4.35%
1998-08-26 0 0.345 0.340 0.345 0.340 0.350 224,000 76,730 0.3425 0.098 0.097 0.098 0.097 0.099 788,467 0.0973 -1.43%
1998-08-25 0 0.350 0.320 0.350 0.310 0.350 964,000 316,360 0.3282 0.099 0.091 0.099 0.088 0.099 3,393,223 0.0932 0.00%
1998-08-24 0 0.350 0.310 0.350 0.300 0.350 70,000 23,000 0.3286 0.099 0.088 0.099 0.085 0.099 246,396 0.0933 6.06%
1998-08-21 0 0.330 0.330 0.350 0.330 0.365 224,000 75,880 0.3388 0.094 0.094 0.099 0.094 0.104 788,467 0.0962 -7.04%
1998-08-20 0 0.355 0.355 0.365 0.350 0.360 472,000 168,690 0.3574 0.101 0.101 0.104 0.099 0.102 1,661,412 0.1015 1.43%
1998-08-19 0 0.350 0.330 0.350 0.340 0.350 272,000 93,230 0.3428 0.099 0.094 0.099 0.097 0.099 957,424 0.0974 0.00%
1998-08-18 0 0.350 0.330 0.350 0.330 0.350 32,000 10,960 0.3425 0.099 0.094 0.099 0.094 0.099 112,638 0.0973 0.00%
1998-08-14 0 0.350 0.340 0.355 0.325 0.370 290,000 98,500 0.3397 0.099 0.097 0.101 0.092 0.105 1,020,783 0.0965 0.00%
1998-08-13 0 0.350 0.335 0.350 0.335 0.350 63,000 21,190 0.3363 0.099 0.095 0.099 0.095 0.099 221,756 0.0956 0.00%
1998-08-12 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.099 0.097 - 0.099 0.099 351,994 0.0994 0.00%
1998-08-11 0 0.350 0.350 0.370 0.325 0.350 92,000 30,760 0.3343 0.099 0.099 0.105 0.092 0.099 323,835 0.0950 0.00%
1998-08-10 0 0.350 0.350 - 0.330 0.350 6,000 2,030 0.3383 0.099 0.099 - 0.094 0.099 21,120 0.0961 1.45%
1998-08-07 0 0.345 0.345 0.390 0.330 0.340 108,000 36,020 0.3335 0.098 0.098 0.111 0.094 0.097 380,154 0.0948 -1.43%
1998-08-06 0 0.350 0.350 0.385 0.350 0.400 790,000 292,070 0.3697 0.099 0.099 0.109 0.099 0.114 2,780,754 0.1050 -16.67%
1998-08-05 0 0.420 0.400 0.440 0.380 0.420 100,000 40,520 0.4052 0.119 0.114 0.125 0.108 0.119 351,994 0.1151 0.00%
1998-08-04 0 0.420 0.420 - 0.400 0.400 70,000 28,000 0.4000 0.119 0.119 - 0.114 0.114 246,396 0.1136 0.00%
1998-08-03 0 0.420 0.420 0.470 0.420 0.470 76,000 32,780 0.4313 0.119 0.119 0.134 0.119 0.134 267,516 0.1225 -10.64%
1998-07-31 0 0.470 0.440 0.470 0.470 0.470 100,000 47,000 0.4700 0.134 0.125 0.134 0.134 0.134 351,994 0.1335 0.00%
1998-07-30 0 0.470 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1998-07-29 0 0.470 - 0.480 - - 0 0 - 0.134 - 0.136 - - 0 - 0.00%
1998-07-28 0 0.470 - 0.470 - - 0 0 - 0.134 - 0.134 - - 0 - -4.08%
1998-07-27 0 0.490 0.440 0.500 - - 0 0 - 0.139 0.125 0.142 - - 0 - 0.00%
1998-07-24 0 0.490 0.430 0.500 0.420 0.500 22,000 10,140 0.4609 0.139 0.122 0.142 0.119 0.142 77,439 0.1309 2.08%
1998-07-23 0 0.480 - 0.485 0.480 0.480 68,000 32,640 0.4800 0.136 - 0.138 0.136 0.136 239,356 0.1364 1.05%
1998-07-22 0 0.475 0.455 0.475 0.455 0.500 282,000 130,610 0.4632 0.135 0.129 0.135 0.129 0.142 992,623 0.1316 -1.04%
1998-07-21 0 0.480 0.465 0.495 - - 0 0 - 0.136 0.132 0.141 - - 0 - 0.00%
1998-07-20 0 0.480 0.480 0.510 0.480 0.480 12,000 5,760 0.4800 0.136 0.136 0.145 0.136 0.136 42,239 0.1364 -4.00%
1998-07-17 0 0.500 0.500 0.510 0.490 0.500 167,000 83,270 0.4986 0.142 0.142 0.145 0.139 0.142 587,830 0.1417 -7.41%
1998-07-16 0 0.540 0.520 0.540 0.420 0.560 90,000 43,640 0.4849 0.153 0.148 0.153 0.119 0.159 316,795 0.1378 12.50%
1998-07-15 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.136 0.136 0.142 0.136 0.136 175,997 0.1364 -7.69%
1998-07-14 0 0.520 0.480 0.520 0.400 0.530 161,000 78,930 0.4902 0.148 0.136 0.148 0.114 0.151 566,711 0.1393 4.00%
1998-07-13 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.142 - 0.142 0.142 0.142 35,199 0.1420 0.00%
1998-07-10 0 0.500 0.460 0.500 - - 0 0 - 0.142 0.131 0.142 - - 0 - -1.96%
1998-07-09 0 0.510 0.485 0.520 - - 0 0 - 0.145 0.138 0.148 - - 0 - 0.00%
1998-07-08 0 0.510 0.500 0.520 0.490 0.520 344,000 176,240 0.5123 0.145 0.142 0.148 0.139 0.148 1,210,860 0.1455 4.08%
1998-07-07 0 0.490 0.490 0.510 0.490 0.500 56,000 27,840 0.4971 0.139 0.139 0.145 0.139 0.142 197,117 0.1412 -3.92%
1998-07-06 0 0.510 0.490 0.510 0.490 0.510 110,000 54,540 0.4958 0.145 0.139 0.145 0.139 0.145 387,194 0.1409 0.00%
1998-07-03 0 0.510 0.510 0.540 0.500 0.510 106,000 54,000 0.5094 0.145 0.145 0.153 0.142 0.145 373,114 0.1447 -5.56%
1998-07-02 0 0.540 0.520 0.540 0.500 0.540 309,000 162,610 0.5262 0.153 0.148 0.153 0.142 0.153 1,087,662 0.1495 -1.82%
1998-06-30 0 0.550 0.530 0.550 0.500 0.560 210,000 108,880 0.5185 0.156 0.151 0.156 0.142 0.159 739,188 0.1473 0.00%
1998-06-29 0 0.550 0.540 0.550 0.520 0.580 76,000 40,900 0.5382 0.156 0.153 0.156 0.148 0.165 267,516 0.1529 -1.79%
1998-06-26 0 0.560 0.550 0.560 0.550 0.570 314,000 177,640 0.5657 0.159 0.156 0.159 0.156 0.162 1,105,262 0.1607 -5.08%
1998-06-25 0 0.590 0.570 0.590 0.540 0.590 1,140,000 636,260 0.5581 0.168 0.162 0.168 0.153 0.168 4,012,733 0.1586 11.32%
1998-06-24 0 0.530 0.530 0.540 0.520 0.540 1,014,000 535,080 0.5277 0.151 0.151 0.153 0.148 0.153 3,569,220 0.1499 1.92%
1998-06-23 0 0.520 0.510 0.520 0.510 0.560 3,193,000 1,660,960 0.5202 0.148 0.145 0.148 0.145 0.159 11,239,172 0.1478 6.12%
1998-06-22 0 0.490 0.465 0.500 0.490 0.500 170,000 83,800 0.4929 0.139 0.132 0.142 0.139 0.142 598,390 0.1400 -7.55%
1998-06-19 0 0.530 0.510 0.550 0.510 0.530 280,000 145,500 0.5196 0.151 0.145 0.156 0.145 0.151 985,584 0.1476 3.92%
1998-06-18 0 0.510 0.510 0.520 0.490 0.530 4,704,000 2,371,340 0.5041 0.145 0.145 0.148 0.139 0.151 16,557,803 0.1432 4.08%
1998-06-17 0 0.490 0.480 0.490 0.465 0.510 1,760,000 841,150 0.4779 0.139 0.136 0.139 0.132 0.145 6,195,096 0.1358 -3.92%
1998-06-16 0 0.510 0.490 0.510 0.450 0.510 234,000 114,480 0.4892 0.145 0.139 0.145 0.128 0.145 823,666 0.1390 -5.56%
1998-06-15 0 0.540 0.520 0.540 0.520 0.560 224,000 123,220 0.5501 0.153 0.148 0.153 0.148 0.159 788,467 0.1563 -5.26%
1998-06-12 0 0.570 0.530 0.570 0.570 0.570 10,000 5,700 0.5700 0.162 0.151 0.162 0.162 0.162 35,199 0.1619 0.00%
1998-06-11 0 0.570 0.510 0.570 0.550 0.590 126,000 71,000 0.5635 0.162 0.145 0.162 0.156 0.168 443,513 0.1601 -6.56%
1998-06-10 0 0.610 0.580 0.620 0.610 0.620 180,000 111,400 0.6189 0.173 0.165 0.176 0.173 0.176 633,589 0.1758 -10.29%
1998-06-09 0 0.680 - 0.680 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
1998-06-08 0 0.680 0.640 0.680 0.640 0.680 50,000 32,800 0.6560 0.193 0.182 0.193 0.182 0.193 175,997 0.1864 0.00%
1998-06-05 0 0.680 0.620 0.680 0.620 0.690 182,000 121,960 0.6701 0.193 0.176 0.193 0.176 0.196 640,629 0.1904 4.62%
1998-06-04 0 0.650 0.620 0.650 0.630 0.650 42,000 26,860 0.6395 0.185 0.176 0.185 0.179 0.185 147,838 0.1817 -2.99%
1998-06-03 0 0.670 0.670 0.700 0.670 0.700 164,000 114,060 0.6955 0.190 0.190 0.199 0.190 0.199 577,270 0.1976 -2.90%
1998-06-02 0 0.690 0.660 0.720 0.650 0.690 278,000 183,400 0.6597 0.196 0.188 0.205 0.185 0.196 978,544 0.1874 4.55%
1998-06-01 0 0.670 0.670 0.700 0.670 0.830 3,736,000 2,750,260 0.7362 0.188 0.188 0.196 0.188 0.232 13,349,750 0.2060 0.00%
1998-05-29 0 0.670 0.640 0.670 0.640 0.670 272,000 174,980 0.6433 0.188 0.179 0.188 0.179 0.188 971,930 0.1800 0.00%
1998-05-28 0 0.670 0.670 0.690 0.640 0.690 431,000 282,220 0.6548 0.188 0.188 0.193 0.179 0.193 1,540,081 0.1833 -5.63%
1998-05-27 0 0.710 0.710 0.730 0.700 0.740 215,000 155,310 0.7224 0.199 0.199 0.204 0.196 0.207 768,254 0.2022 -7.79%
1998-05-26 0 0.770 0.770 0.780 0.730 0.740 190,000 140,500 0.7395 0.215 0.215 0.218 0.204 0.207 678,922 0.2069 1.32%
1998-05-25 0 0.760 0.760 0.780 0.740 0.780 80,000 60,000 0.7500 0.213 0.213 0.218 0.207 0.218 285,862 0.2099 -1.30%
1998-05-22 0 0.770 0.760 0.770 0.770 0.770 130,000 100,100 0.7700 0.215 0.213 0.215 0.215 0.215 464,526 0.2155 -2.53%
1998-05-21 0 0.790 0.770 0.790 0.770 0.800 465,000 367,690 0.7907 0.221 0.215 0.221 0.215 0.224 1,661,572 0.2213 1.28%
1998-05-20 0 0.780 0.760 0.780 0.730 0.780 354,000 264,860 0.7482 0.218 0.213 0.218 0.204 0.218 1,264,939 0.2094 0.00%
1998-05-19 0 0.780 0.750 0.800 0.740 0.780 182,000 138,060 0.7586 0.218 0.210 0.224 0.207 0.218 650,336 0.2123 -1.27%
1998-05-18 0 0.790 0.770 0.800 0.760 0.790 196,000 149,440 0.7624 0.221 0.215 0.224 0.213 0.221 700,362 0.2134 -1.25%
1998-05-15 0 0.800 0.760 0.800 - - 0 0 - 0.224 0.213 0.224 - - 0 - 0.00%
1998-05-14 0 0.800 0.790 0.800 0.760 0.800 538,000 412,860 0.7674 0.224 0.221 0.224 0.213 0.224 1,922,421 0.2148 2.56%
1998-05-13 0 0.780 0.760 0.780 0.730 0.780 106,000 78,740 0.7428 0.218 0.213 0.218 0.204 0.218 378,767 0.2079 0.00%
1998-05-12 0 0.780 0.760 0.790 0.780 0.790 90,000 70,400 0.7822 0.218 0.213 0.221 0.218 0.221 321,595 0.2189 0.00%
1998-05-11 0 0.780 0.780 0.800 0.780 0.800 114,000 89,600 0.7860 0.218 0.218 0.224 0.218 0.224 407,353 0.2200 -2.50%
1998-05-08 0 0.800 0.800 0.810 0.770 0.810 116,000 92,460 0.7971 0.224 0.224 0.227 0.215 0.227 414,500 0.2231 3.90%
1998-05-07 0 0.770 0.750 0.770 0.780 0.780 150,000 117,000 0.7800 0.215 0.210 0.215 0.218 0.218 535,991 0.2183 -1.28%
1998-05-06 0 0.780 0.750 0.790 0.750 0.780 1,306,000 992,420 0.7599 0.218 0.210 0.221 0.210 0.218 4,666,695 0.2127 -2.50%
1998-05-05 0 0.800 0.800 0.850 0.760 0.810 2,130,000 1,682,360 0.7898 0.224 0.224 0.238 0.213 0.227 7,611,073 0.2210 -1.23%
1998-05-04 0 0.810 0.810 0.830 0.810 0.870 527,000 436,380 0.8280 0.227 0.227 0.232 0.227 0.243 1,883,115 0.2317 -8.99%
1998-05-01 0 0.890 0.890 0.910 0.840 0.920 1,158,000 1,014,440 0.8760 0.249 0.249 0.255 0.235 0.257 4,137,851 0.2452 -3.26%
1998-04-30 0 0.920 0.900 0.940 0.900 1.050 3,030,000 2,853,920 0.9419 0.257 0.252 0.263 0.252 0.294 10,827,019 0.2636 -17.86%
1998-04-29 0 1.120 1.120 1.140 1.080 1.130 530,000 586,520 1.1066 0.313 0.313 0.319 0.302 0.316 1,893,835 0.3097 -3.45%
1998-04-28 0 1.160 1.080 1.160 1.070 1.160 758,000 832,240 1.0979 0.325 0.302 0.325 0.299 0.325 2,708,541 0.3073 -2.52%
1998-04-27 0 1.190 1.130 1.190 1.120 1.190 32,000 35,980 1.1244 0.333 0.316 0.333 0.313 0.333 114,345 0.3147 -0.83%
1998-04-24 0 1.200 1.160 1.200 1.120 1.200 50,000 57,400 1.1480 0.336 0.325 0.336 0.313 0.336 178,664 0.3213 1.69%
1998-04-23 0 1.180 1.170 1.200 1.150 1.180 118,000 136,900 1.1602 0.330 0.327 0.336 0.322 0.330 421,646 0.3247 -2.48%
1998-04-22 0 1.210 1.200 1.210 1.180 1.210 416,000 496,780 1.1942 0.339 0.336 0.339 0.330 0.339 1,486,482 0.3342 1.68%
1998-04-21 0 1.190 1.180 1.220 1.180 1.200 790,000 937,800 1.1871 0.333 0.330 0.341 0.330 0.336 2,822,886 0.3322 -0.83%
1998-04-20 0 1.200 1.180 1.210 1.190 1.210 510,000 611,600 1.1992 0.336 0.330 0.339 0.333 0.339 1,822,370 0.3356 0.00%
1998-04-17 0 1.200 1.170 1.200 1.160 1.200 118,000 139,600 1.1831 0.336 0.327 0.336 0.325 0.336 421,646 0.3311 -2.44%
1998-04-16 0 1.230 1.180 1.240 1.200 1.300 366,000 449,840 1.2291 0.344 0.330 0.347 0.336 0.364 1,307,818 0.3440 -1.60%
1998-04-15 0 1.250 1.200 1.250 1.200 1.250 263,000 315,730 1.2005 0.350 0.336 0.350 0.336 0.350 939,771 0.3360 1.63%
1998-04-14 0 1.230 1.230 1.280 1.220 1.260 82,000 100,940 1.2310 0.344 0.344 0.358 0.341 0.353 293,008 0.3445 1.65%
1998-04-09 0 1.210 1.210 1.250 1.180 1.210 130,000 155,200 1.1938 0.339 0.339 0.350 0.330 0.339 464,526 0.3341 -0.82%
1998-04-08 0 1.220 1.200 1.260 1.200 1.220 48,000 58,400 1.2167 0.341 0.336 0.353 0.336 0.341 171,517 0.3405 1.67%
1998-04-07 0 1.200 1.140 1.200 1.140 1.200 272,000 311,700 1.1460 0.336 0.319 0.336 0.319 0.336 971,930 0.3207 -0.83%
1998-04-03 0 1.210 1.180 1.230 1.210 1.280 420,000 514,260 1.2244 0.339 0.330 0.344 0.339 0.358 1,500,775 0.3427 -5.47%
1998-04-02 0 1.280 1.280 1.300 1.280 1.320 338,000 440,460 1.3031 0.358 0.358 0.364 0.358 0.369 1,207,766 0.3647 -5.88%
1998-04-01 0 1.360 1.330 1.360 - - 0 0 - 0.381 0.372 0.381 - - 0 - -2.86%
1998-03-31 0 1.400 1.350 1.400 1.360 1.400 156,000 215,320 1.3803 0.392 0.378 0.392 0.381 0.392 557,431 0.3863 0.72%
1998-03-30 0 1.390 1.340 1.390 1.380 1.400 242,000 336,700 1.3913 0.389 0.375 0.389 0.386 0.392 864,732 0.3894 0.72%
1998-03-27 0 1.380 1.380 1.410 1.380 1.400 254,000 353,400 1.3913 0.386 0.386 0.395 0.386 0.392 907,611 0.3894 -3.50%
1998-03-26 0 1.430 1.390 1.430 1.370 1.430 220,000 305,520 1.3887 0.400 0.389 0.400 0.383 0.400 786,120 0.3886 2.14%
1998-03-25 0 1.400 1.380 1.400 1.370 1.440 852,000 1,184,480 1.3902 0.392 0.386 0.392 0.383 0.403 3,044,429 0.3891 0.72%
1998-03-24 0 1.390 1.360 1.390 1.380 1.400 356,000 494,780 1.3898 0.389 0.381 0.389 0.386 0.392 1,272,085 0.3890 -0.71%
1998-03-23 0 1.400 1.390 1.400 1.390 1.400 28,000 39,120 1.3971 0.392 0.389 0.392 0.389 0.392 100,052 0.3910 -2.10%
1998-03-20 0 1.430 1.420 1.430 1.420 1.500 492,000 714,260 1.4517 0.400 0.397 0.400 0.397 0.420 1,758,051 0.4063 -2.05%
1998-03-19 0 1.460 1.420 - 1.360 1.460 454,000 628,180 1.3837 0.409 0.397 - 0.381 0.409 1,622,266 0.3872 5.80%
1998-03-18 0 1.380 1.360 1.400 1.360 1.400 336,000 461,560 1.3737 0.386 0.381 0.392 0.381 0.392 1,200,620 0.3844 -1.43%
1998-03-17 0 1.400 1.400 1.410 1.380 1.420 500,000 700,160 1.4003 0.392 0.392 0.395 0.386 0.397 1,786,637 0.3919 0.00%
1998-03-16 0 1.400 1.390 1.410 1.390 1.450 534,000 749,040 1.4027 0.392 0.389 0.395 0.389 0.406 1,908,128 0.3926 -4.11%
1998-03-13 0 1.460 1.440 1.460 1.440 1.480 116,000 168,940 1.4564 0.409 0.403 0.409 0.403 0.414 414,500 0.4076 0.69%
1998-03-12 0 1.450 1.410 1.480 1.390 1.450 577,000 809,290 1.4026 0.406 0.395 0.414 0.389 0.406 2,061,779 0.3925 1.40%
1998-03-11 0 1.430 1.420 1.430 1.400 1.430 880,000 1,244,980 1.4148 0.400 0.397 0.400 0.392 0.400 3,144,481 0.3959 -0.69%
1998-03-10 0 1.440 1.440 1.460 1.440 1.470 580,000 845,920 1.4585 0.403 0.403 0.409 0.403 0.411 2,072,499 0.4082 -2.04%
1998-03-09 0 1.470 1.460 1.470 1.450 1.540 671,001 988,781 1.4736 0.411 0.409 0.411 0.406 0.431 2,397,670 0.4124 -3.29%
1998-03-06 0 1.520 1.520 1.530 1.500 1.540 762,000 1,158,020 1.5197 0.425 0.425 0.428 0.420 0.431 2,722,834 0.4253 -1.30%
1998-03-05 0 1.540 1.530 1.550 1.530 1.580 532,000 819,720 1.5408 0.431 0.428 0.434 0.428 0.442 1,900,982 0.4312 -4.94%
1998-03-04 0 1.620 1.610 1.620 1.590 1.620 881,000 1,414,590 1.6057 0.453 0.451 0.453 0.445 0.453 3,148,054 0.4494 1.25%
1998-03-03 0 1.600 1.600 1.620 1.590 1.620 1,230,000 1,973,480 1.6045 0.448 0.448 0.453 0.445 0.453 4,395,127 0.4490 0.00%
1998-03-02 0 1.600 1.600 1.620 1.600 1.710 1,372,000 2,269,080 1.6538 0.448 0.448 0.453 0.448 0.479 4,902,531 0.4628 -5.33%
1998-02-27 0 1.690 1.680 1.690 1.640 1.720 8,266,000 13,588,220 1.6439 0.473 0.470 0.473 0.459 0.481 29,536,679 0.4600 2.42%
1998-02-26 0 1.650 1.630 1.650 1.580 1.690 2,482,000 4,123,800 1.6615 0.462 0.456 0.462 0.442 0.473 8,868,865 0.4650 6.45%
1998-02-25 0 1.550 1.550 1.590 1.550 1.630 947,000 1,501,020 1.5850 0.434 0.434 0.445 0.434 0.456 3,383,890 0.4436 -3.13%
1998-02-24 0 1.600 1.580 1.600 1.540 1.600 747,000 1,174,470 1.5722 0.448 0.442 0.448 0.431 0.448 2,669,235 0.4400 -1.84%
1998-02-23 0 1.630 1.610 1.630 1.600 1.700 942,000 1,541,420 1.6363 0.456 0.451 0.456 0.448 0.476 3,366,024 0.4579 -3.55%
1998-02-20 0 1.690 1.630 1.690 1.620 1.700 2,462,000 4,076,080 1.6556 0.473 0.456 0.473 0.453 0.476 8,797,400 0.4633 -0.59%
1998-02-19 0 1.700 1.680 1.700 1.700 1.920 7,427,000 13,491,480 1.8165 0.476 0.470 0.476 0.476 0.537 26,538,703 0.5084 0.59%
1998-02-18 0 1.690 1.690 1.730 1.470 1.690 1,805,000 2,795,270 1.5486 0.473 0.473 0.484 0.411 0.473 6,449,759 0.4334 14.97%
1998-02-17 0 1.470 1.450 1.480 1.450 1.610 1,252,000 1,941,260 1.5505 0.411 0.406 0.414 0.406 0.451 4,473,739 0.4339 -5.77%
1998-02-16 0 1.560 1.550 1.570 1.510 1.570 1,704,000 2,632,800 1.5451 0.437 0.434 0.439 0.423 0.439 6,088,858 0.4324 -2.50%
1998-02-13 0 1.600 1.580 1.610 1.460 1.750 4,280,000 6,709,300 1.5676 0.448 0.442 0.451 0.409 0.490 15,293,611 0.4387 -8.57%
1998-02-12 0 1.750 1.750 1.800 1.690 1.840 4,322,000 7,491,470 1.7333 0.490 0.490 0.504 0.473 0.515 15,443,688 0.4851 -4.89%
1998-02-11 0 1.840 1.790 1.840 1.600 1.850 8,676,200 15,636,306 1.8022 0.515 0.501 0.515 0.448 0.518 31,002,436 0.5044 19.48%
1998-02-10 0 1.540 1.530 1.570 1.240 1.540 3,331,000 4,847,760 1.4553 0.431 0.428 0.439 0.347 0.431 11,902,574 0.4073 30.51%
1998-02-09 0 1.180 1.190 1.200 1.050 1.190 1,651,000 1,870,600 1.1330 0.330 0.333 0.336 0.294 0.333 5,899,475 0.3171 18.00%
1998-02-06 0 1.000 0.960 1.000 0.960 1.040 1,722,000 1,707,040 0.9913 0.280 0.269 0.280 0.269 0.291 6,153,177 0.2774 0.00%
1998-02-05 0 1.000 0.970 1.000 1.000 1.000 100,000 100,000 1.0000 0.280 0.271 0.280 0.280 0.280 357,327 0.2799 0.00%
1998-02-04 0 1.000 0.970 1.010 0.930 1.000 338,000 328,900 0.9731 0.280 0.271 0.283 0.260 0.280 1,207,766 0.2723 -0.99%
1998-02-03 0 1.010 1.000 1.010 1.000 1.010 851,000 856,180 1.0061 0.283 0.280 0.283 0.280 0.283 3,040,856 0.2816 0.00%
1998-02-02 0 1.010 1.040 1.050 0.920 1.070 1,126,000 1,141,940 1.0142 0.283 0.291 0.294 0.257 0.299 4,023,506 0.2838 9.78%
1998-01-27 0 0.920 0.890 0.930 0.890 0.930 476,000 435,700 0.9153 0.257 0.249 0.260 0.249 0.260 1,700,878 0.2562 4.55%
1998-01-26 0 0.880 0.880 0.890 0.820 0.890 3,064,000 2,666,840 0.8704 0.246 0.246 0.249 0.229 0.249 10,948,510 0.2436 10.00%
1998-01-23 0 0.800 0.800 - 0.720 0.800 2,979,000 2,322,440 0.7796 0.224 0.224 - 0.201 0.224 10,644,782 0.2182 1.27%
1998-01-22 0 0.790 0.710 0.800 0.710 0.790 448,000 343,680 0.7671 0.221 0.199 0.224 0.199 0.221 1,600,827 0.2147 1.28%
1998-01-21 0 0.780 0.750 - 0.660 0.800 766,000 558,400 0.7290 0.218 0.210 - 0.185 0.224 2,737,128 0.2040 4.00%
1998-01-20 0 0.750 0.710 0.770 0.730 0.820 638,000 487,560 0.7642 0.210 0.199 0.215 0.204 0.229 2,279,749 0.2139 -2.60%
1998-01-19 0 0.770 0.760 0.770 0.580 0.800 1,368,000 1,016,680 0.7432 0.215 0.213 0.215 0.162 0.224 4,888,238 0.2080 35.09%
1998-01-16 0 0.570 0.560 0.570 0.560 0.630 830,000 479,560 0.5778 0.160 0.157 0.160 0.157 0.176 2,965,817 0.1617 -5.00%
1998-01-15 0 0.600 0.570 0.610 0.580 0.730 2,015,000 1,306,230 0.6483 0.168 0.160 0.171 0.162 0.204 7,200,146 0.1814 -20.00%
1998-01-14 0 0.750 0.700 0.750 0.700 0.830 3,738,000 2,890,360 0.7732 0.210 0.196 0.210 0.196 0.232 13,356,897 0.2164 10.29%
1998-01-13 0 0.680 0.680 0.700 0.670 0.900 1,671,000 1,269,310 0.7596 0.190 0.190 0.196 0.188 0.252 5,970,940 0.2126 -24.44%
1998-01-12 0 0.900 0.840 0.900 0.860 1.180 695,000 658,820 0.9479 0.252 0.235 0.252 0.241 0.330 2,483,425 0.2653 -29.69%
1998-01-09 0 1.280 1.300 1.310 1.200 1.310 404,000 513,160 1.2702 0.358 0.364 0.367 0.336 0.367 1,443,603 0.3555 -4.48%
1998-01-08 0 1.340 1.330 1.340 1.260 1.380 1,334,000 1,789,260 1.3413 0.375 0.372 0.375 0.353 0.386 4,766,747 0.3754 0.00%
1998-01-07 0 1.340 1.340 1.370 1.340 1.400 1,314,000 1,794,660 1.3658 0.375 0.375 0.383 0.375 0.392 4,695,281 0.3822 -6.29%
1998-01-06 0 1.430 1.420 1.440 1.410 1.430 660,000 935,600 1.4176 0.400 0.397 0.403 0.395 0.400 2,358,361 0.3967 0.00%
1998-01-05 0 1.430 1.420 1.450 1.420 1.460 2,960,000 4,267,130 1.4416 0.400 0.397 0.406 0.397 0.409 10,576,890 0.4034 -2.05%
1998-01-02 0 1.460 1.460 1.480 1.450 1.470 1,334,000 1,947,740 1.4601 0.409 0.409 0.414 0.406 0.411 4,766,747 0.4086 -0.68%
1997-12-31 0 1.470 1.450 1.470 1.440 1.470 291,000 421,980 1.4501 0.411 0.406 0.411 0.403 0.411 1,039,823 0.4058 0.00%
1997-12-30 0 1.470 1.430 - 1.370 1.470 906,000 1,290,100 1.4240 0.411 0.400 - 0.383 0.411 3,237,386 0.3985 3.52%
1997-12-29 0 1.420 1.420 - 1.360 1.420 1,336,000 1,838,720 1.3763 0.397 0.397 - 0.381 0.397 4,773,894 0.3852 -0.70%
1997-12-24 0 1.430 1.430 1.440 1.410 1.420 376,000 531,960 1.4148 0.400 0.400 0.403 0.395 0.397 1,343,551 0.3959 -1.38%
1997-12-23 0 1.450 1.430 1.450 1.430 1.450 600,000 858,480 1.4308 0.406 0.400 0.406 0.400 0.406 2,143,964 0.4004 -0.68%
1997-12-22 0 1.460 1.450 1.470 1.400 1.460 1,808,000 2,598,280 1.4371 0.409 0.406 0.411 0.392 0.409 6,460,479 0.4022 0.00%
1997-12-19 0 1.460 1.460 1.470 1.440 1.460 710,000 1,030,680 1.4517 0.409 0.409 0.411 0.403 0.409 2,537,024 0.4063 0.00%
1997-12-18 0 1.460 1.460 1.470 1.450 1.460 462,000 674,420 1.4598 0.409 0.409 0.411 0.406 0.409 1,650,852 0.4085 0.00%
1997-12-17 0 1.460 1.430 1.460 1.460 1.530 1,576,000 2,368,420 1.5028 0.409 0.400 0.409 0.409 0.428 5,631,479 0.4206 -1.35%
1997-12-16 0 1.480 1.410 1.480 1.400 1.480 1,039,000 1,473,550 1.4182 0.414 0.395 0.414 0.392 0.414 3,712,631 0.3969 2.07%
1997-12-15 0 1.450 1.440 1.450 1.360 1.450 960,000 1,350,880 1.4072 0.406 0.403 0.406 0.381 0.406 3,430,343 0.3938 3.57%
1997-12-12 0 1.400 1.400 1.430 1.380 1.400 254,000 352,560 1.3880 0.392 0.392 0.400 0.386 0.392 907,611 0.3884 -1.41%
1997-12-11 0 1.420 1.400 1.460 1.400 1.440 464,000 654,120 1.4097 0.397 0.392 0.409 0.392 0.403 1,657,999 0.3945 -0.70%
1997-12-10 0 1.430 1.430 1.440 1.420 1.440 504,000 723,640 1.4358 0.400 0.400 0.403 0.397 0.403 1,800,930 0.4018 -1.38%
1997-12-09 0 1.450 1.440 1.450 1.440 1.450 320,000 462,700 1.4459 0.406 0.403 0.406 0.403 0.406 1,143,448 0.4047 -1.36%
1997-12-08 0 1.470 1.470 1.480 1.420 1.460 851,000 1,223,860 1.4381 0.411 0.411 0.414 0.397 0.409 3,040,856 0.4025 2.80%
1997-12-05 0 1.430 1.430 1.450 1.410 1.460 512,000 732,260 1.4302 0.400 0.400 0.406 0.395 0.409 1,829,516 0.4002 2.14%
1997-12-04 0 1.400 1.400 1.420 1.390 1.450 1,121,000 1,580,070 1.4095 0.392 0.392 0.397 0.389 0.406 4,005,640 0.3945 -4.11%
1997-12-03 0 1.460 1.450 1.460 1.440 1.500 370,000 542,400 1.4659 0.409 0.406 0.409 0.403 0.420 1,322,111 0.4103 -1.35%
1997-12-02 0 1.480 1.480 1.490 1.380 1.500 1,050,000 1,542,580 1.4691 0.414 0.414 0.417 0.386 0.420 3,751,937 0.4111 5.71%
1997-12-01 0 1.400 1.400 1.420 1.400 1.430 548,000 774,900 1.4141 0.392 0.392 0.397 0.392 0.400 1,958,154 0.3957 -3.45%
1997-11-28 0 1.450 1.430 1.460 1.370 1.490 468,000 672,600 1.4372 0.406 0.400 0.409 0.383 0.417 1,672,292 0.4022 -4.61%
1997-11-27 0 1.520 1.500 1.520 1.460 1.570 1,596,000 2,411,480 1.5110 0.425 0.420 0.425 0.409 0.439 5,702,945 0.4228 -3.18%
1997-11-26 0 1.570 1.570 1.590 1.570 1.660 2,046,000 3,303,340 1.6145 0.439 0.439 0.445 0.439 0.465 7,310,918 0.4518 -1.26%
1997-11-25 0 1.590 1.570 1.640 1.580 1.680 2,596,000 4,252,920 1.6383 0.445 0.439 0.459 0.442 0.470 9,276,218 0.4585 -5.36%
1997-11-24 0 1.680 1.670 1.680 1.530 1.730 3,506,000 5,806,800 1.6562 0.470 0.467 0.470 0.428 0.484 12,527,897 0.4635 7.69%
1997-11-21 0 1.560 1.550 1.560 1.410 1.580 3,577,000 5,495,580 1.5364 0.437 0.434 0.437 0.395 0.442 12,781,600 0.4300 13.04%
1997-11-20 0 1.380 1.380 1.410 1.350 1.380 210,000 289,680 1.3794 0.386 0.386 0.395 0.378 0.386 750,387 0.3860 0.00%
1997-11-19 0 1.380 1.380 1.410 1.360 1.390 98,000 133,740 1.3647 0.386 0.386 0.395 0.381 0.389 350,181 0.3819 -1.43%
1997-11-18 0 1.400 1.380 1.420 1.400 1.450 642,000 913,180 1.4224 0.392 0.386 0.397 0.392 0.406 2,294,042 0.3981 -0.71%
1997-11-17 0 1.410 1.380 1.410 1.320 1.480 1,182,000 1,655,700 1.4008 0.395 0.386 0.395 0.369 0.414 4,223,609 0.3920 9.30%
1997-11-14 0 1.290 1.280 1.300 1.280 1.340 812,000 1,057,260 1.3020 0.361 0.358 0.364 0.358 0.375 2,901,498 0.3644 5.74%
1997-11-13 0 1.220 1.200 1.240 1.180 1.270 1,592,000 1,963,600 1.2334 0.341 0.336 0.347 0.330 0.355 5,688,652 0.3452 -3.17%
1997-11-12 0 1.260 1.250 1.260 1.180 1.260 434,000 520,360 1.1990 0.353 0.350 0.353 0.330 0.353 1,550,801 0.3355 -3.08%
1997-11-11 0 1.300 1.320 1.330 1.200 1.310 748,000 954,120 1.2756 0.364 0.369 0.372 0.336 0.367 2,672,809 0.3570 8.33%
1997-11-10 0 1.200 1.190 1.260 1.180 1.300 783,000 981,810 1.2539 0.336 0.333 0.353 0.330 0.364 2,797,873 0.3509 -9.09%
1997-11-07 0 1.320 1.300 1.330 1.260 1.350 993,750 1,287,430 1.2955 0.369 0.364 0.372 0.353 0.378 3,550,941 0.3626 -2.94%
1997-11-06 0 1.360 - 1.400 1.360 1.460 956,000 1,358,260 1.4208 0.381 - 0.392 0.381 0.409 3,416,050 0.3976 -6.85%
1997-11-05 0 1.460 1.460 1.480 1.450 1.460 205,000 298,240 1.4548 0.409 0.409 0.414 0.406 0.409 732,521 0.4071 -1.35%
1997-11-04 0 1.480 1.480 1.500 1.480 1.640 2,480,000 3,822,840 1.5415 0.414 0.414 0.420 0.414 0.459 8,861,718 0.4314 -1.33%
1997-11-03 0 1.500 1.480 1.500 1.460 1.590 4,668,000 7,096,700 1.5203 0.420 0.414 0.420 0.409 0.445 16,680,041 0.4255 5.63%
1997-10-31 0 1.420 1.420 1.460 1.400 1.490 486,000 704,620 1.4498 0.397 0.397 0.409 0.392 0.417 1,736,611 0.4057 1.43%
1997-10-30 0 1.400 1.400 1.430 1.400 1.490 864,000 1,278,760 1.4800 0.392 0.392 0.400 0.392 0.417 3,087,308 0.4142 -7.89%
1997-10-29 0 1.520 1.520 1.530 1.490 1.600 3,765,000 5,811,430 1.5435 0.425 0.425 0.428 0.417 0.448 13,453,375 0.4320 7.80%
1997-10-28 0 1.410 1.410 1.450 1.400 1.510 784,000 1,126,900 1.4374 0.395 0.395 0.406 0.392 0.423 2,801,446 0.4023 -16.07%
1997-10-27 0 1.680 1.680 1.700 1.600 1.850 834,000 1,428,420 1.7127 0.470 0.470 0.476 0.448 0.518 2,980,110 0.4793 -9.19%
1997-10-24 0 1.850 1.850 1.860 1.260 1.850 3,652,000 5,393,750 1.4769 0.518 0.518 0.521 0.353 0.518 13,049,595 0.4133 30.28%
1997-10-23 0 1.420 1.360 1.630 1.330 1.780 1,387,000 2,007,930 1.4477 0.397 0.381 0.456 0.372 0.498 4,956,130 0.4051 -20.22%
1997-10-22 0 1.780 1.730 1.780 1.730 2.100 5,557,000 10,394,530 1.8705 0.498 0.484 0.498 0.484 0.588 19,856,681 0.5235 -15.24%
1997-10-21 0 2.100 2.150 2.200 2.100 2.375 1,307,000 2,865,750 2.1926 0.588 0.602 0.616 0.588 0.665 4,670,269 0.6136 -11.58%
1997-10-20 0 2.375 2.375 2.400 2.350 2.500 649,000 1,574,250 2.4257 0.665 0.665 0.672 0.658 0.700 2,319,055 0.6788 -5.00%
1997-10-17 0 2.500 2.475 2.500 2.500 2.650 1,314,000 3,389,750 2.5797 0.700 0.693 0.700 0.700 0.742 4,695,281 0.7219 -5.66%
1997-10-16 0 2.650 2.625 2.650 2.600 2.700 746,000 1,966,000 2.6354 0.742 0.735 0.742 0.728 0.756 2,665,662 0.7375 1.92%
1997-10-15 0 2.600 2.500 2.600 2.400 2.800 2,191,000 5,497,550 2.5092 0.728 0.700 0.728 0.672 0.784 7,829,042 0.7022 -7.14%
1997-10-14 0 2.800 2.750 2.800 2.800 3.000 723,000 2,137,050 2.9558 0.784 0.770 0.784 0.784 0.840 2,583,477 0.8272 -2.61%
1997-10-13 0 2.875 2.850 2.875 2.850 3.100 2,024,000 5,902,950 2.9165 0.805 0.798 0.805 0.798 0.868 7,232,306 0.8162 -7.26%
1997-10-09 0 3.100 3.100 3.150 3.100 3.450 1,652,000 5,213,450 3.1558 0.868 0.868 0.882 0.868 0.966 5,903,048 0.8832 -10.14%
1997-10-08 0 3.450 3.450 3.525 3.375 3.500 410,000 1,419,900 3.4632 0.966 0.966 0.986 0.945 0.979 1,465,042 0.9692 -2.13%
1997-10-07 0 3.525 3.500 3.550 3.350 3.625 638,000 2,220,100 3.4798 0.986 0.979 0.993 0.938 1.014 2,279,749 0.9738 0.71%
1997-10-06 0 3.500 3.500 3.525 3.450 3.750 4,625,000 16,648,150 3.5996 0.979 0.979 0.986 0.966 1.049 16,526,390 1.0074 9.37%
1997-10-03 0 3.200 3.200 3.225 3.200 3.425 1,182,000 3,866,500 3.2712 0.896 0.896 0.903 0.896 0.959 4,223,609 0.9154 -6.57%
1997-09-30 0 3.425 3.425 3.450 3.425 3.450 87,000 299,750 3.4454 0.959 0.959 0.966 0.959 0.966 310,875 0.9642 -0.72%
1997-09-29 0 3.450 3.450 3.475 3.425 3.500 302,000 1,047,000 3.4669 0.966 0.966 0.972 0.959 0.979 1,079,129 0.9702 -1.43%
1997-09-26 0 3.500 3.475 3.500 3.425 3.525 455,000 1,590,400 3.4954 0.979 0.972 0.979 0.959 0.986 1,625,839 0.9782 2.19%
1997-09-25 0 3.425 3.375 3.425 3.400 3.450 916,000 3,140,750 3.4288 0.959 0.945 0.959 0.952 0.966 3,273,119 0.9596 -0.72%
1997-09-24 0 3.450 3.450 3.500 3.450 3.700 685,000 2,409,800 3.5180 0.966 0.966 0.979 0.966 1.035 2,447,692 0.9845 -6.12%
1997-09-23 0 3.675 3.425 3.675 3.425 3.700 846,000 3,005,500 3.5526 1.028 0.959 1.028 0.959 1.035 3,022,989 0.9942 0.68%
1997-09-22 0 3.650 3.650 3.675 3.400 3.700 1,267,000 4,400,450 3.4731 1.021 1.021 1.028 0.952 1.035 4,527,338 0.9720 3.55%
1997-09-19 0 3.625 3.550 3.800 3.550 3.750 1,236,000 4,507,850 3.6471 0.986 0.966 1.034 0.966 1.021 4,541,859 0.9925 0.69%
1997-09-18 0 3.600 3.575 3.600 3.575 3.750 1,130,000 4,082,800 3.6131 0.980 0.973 0.980 0.973 1.021 4,152,347 0.9833 -3.36%
1997-09-16 0 3.725 3.725 3.775 3.725 3.800 2,993,000 11,289,000 3.7718 1.014 1.014 1.027 1.014 1.034 10,998,207 1.0264 -1.97%
1997-09-15 0 3.800 3.775 3.800 3.600 3.800 2,307,000 8,572,750 3.7160 1.034 1.027 1.034 0.980 1.034 8,477,402 1.0112 6.29%
1997-09-12 0 3.575 3.575 - 3.475 3.525 1,715,000 6,004,650 3.5013 0.973 0.973 - 0.946 0.959 6,302,013 0.9528 2.14%
1997-09-11 0 3.500 3.500 3.525 3.475 3.600 1,077,000 3,785,300 3.5147 0.952 0.952 0.959 0.946 0.980 3,957,591 0.9565 -1.41%
1997-09-10 0 3.550 3.525 3.550 3.525 3.825 3,817,000 14,148,525 3.7067 0.966 0.959 0.966 0.959 1.041 14,026,113 1.0087 -5.96%
1997-09-09 0 3.775 3.750 3.775 3.675 3.825 1,919,000 7,227,200 3.7661 1.027 1.021 1.027 1.000 1.041 7,051,640 1.0249 4.14%
1997-09-08 0 3.625 3.600 3.625 3.575 3.700 1,110,000 4,039,950 3.6396 0.986 0.980 0.986 0.973 1.007 4,078,854 0.9905 2.11%
1997-09-05 0 3.550 3.525 3.575 3.500 3.650 927,000 3,299,450 3.5593 0.966 0.959 0.973 0.952 0.993 3,406,394 0.9686 -1.39%
1997-09-04 0 3.600 3.600 3.625 3.600 3.775 1,018,000 3,702,250 3.6368 0.980 0.980 0.986 0.980 1.027 3,740,787 0.9897 -4.64%
1997-09-03 0 3.775 3.775 3.800 3.500 3.825 2,410,000 8,987,050 3.7291 1.027 1.027 1.034 0.952 1.041 8,855,890 1.0148 9.42%
1997-09-02 0 3.450 3.450 3.550 3.300 3.625 4,302,000 14,806,100 3.4417 0.939 0.939 0.966 0.898 0.986 15,808,314 0.9366 -4.17%
1997-09-01 0 3.600 3.600 3.625 3.600 3.725 1,720,000 6,240,650 3.6283 0.980 0.980 0.986 0.980 1.014 6,320,386 0.9874 0.00%
1997-08-29 0 3.600 3.600 3.650 3.500 3.675 4,120,000 14,687,300 3.5649 0.980 0.980 0.993 0.952 1.000 15,139,529 0.9701 -2.70%
1997-08-28 0 3.700 3.700 3.725 3.700 3.850 2,887,000 10,930,700 3.7862 1.007 1.007 1.014 1.007 1.048 10,608,694 1.0304 0.68%
1997-08-27 0 3.675 3.675 3.700 3.600 3.700 1,629,250 5,982,200 3.6718 1.000 1.000 1.007 0.980 1.007 5,986,912 0.9992 2.08%
1997-08-26 0 3.600 3.600 3.625 3.575 3.650 1,784,000 6,438,750 3.6092 0.980 0.980 0.986 0.973 0.993 6,555,563 0.9822 -0.69%
1997-08-25 0 3.625 3.625 3.650 3.550 3.700 854,000 3,097,050 3.6265 0.986 0.986 0.993 0.966 1.007 3,138,145 0.9869 2.11%
1997-08-22 0 3.550 3.550 3.575 3.500 3.600 763,000 2,690,400 3.5261 0.966 0.966 0.973 0.952 0.980 2,803,753 0.9596 -4.05%
1997-08-21 0 3.700 3.650 3.700 3.525 3.700 1,739,000 6,349,250 3.6511 1.007 0.993 1.007 0.959 1.007 6,390,204 0.9936 5.71%
1997-08-20 0 3.500 3.500 3.550 3.500 3.625 924,000 3,285,350 3.5556 0.952 0.952 0.966 0.952 0.986 3,395,370 0.9676 0.72%
1997-08-19 0 3.475 3.475 3.500 3.450 3.600 1,537,000 5,381,050 3.5010 0.946 0.946 0.952 0.939 0.980 5,647,926 0.9527 -6.08%
1997-08-15 0 3.700 3.700 3.750 3.700 3.900 1,005,000 3,801,250 3.7823 1.007 1.007 1.021 1.007 1.061 3,693,016 1.0293 -1.33%
1997-08-14 0 3.750 3.750 3.850 3.500 3.900 2,181,000 7,872,600 3.6096 1.021 1.021 1.048 0.952 1.061 8,014,396 0.9823 4.17%
1997-08-13 0 3.600 3.575 3.600 3.550 3.700 2,489,000 8,972,550 3.6049 0.980 0.973 0.980 0.966 1.007 9,146,187 0.9810 -2.70%
1997-08-12 0 3.700 3.700 3.725 3.650 3.800 2,583,000 9,592,000 3.7135 1.007 1.007 1.014 0.993 1.034 9,491,603 1.0106 -1.33%
1997-08-11 0 3.750 3.750 3.775 3.675 3.850 897,000 3,360,850 3.7468 1.021 1.021 1.027 1.000 1.048 3,296,155 1.0196 -1.32%
1997-08-08 0 3.800 3.800 3.850 3.775 3.925 1,402,000 5,375,850 3.8344 1.034 1.034 1.048 1.027 1.068 5,151,850 1.0435 -1.94%
1997-08-07 0 3.875 3.875 3.900 3.775 3.900 1,971,500 7,564,200 3.8368 1.055 1.055 1.061 1.027 1.061 7,244,559 1.0441 2.65%
1997-08-06 0 3.775 3.775 3.800 3.775 3.825 4,571,000 17,360,450 3.7980 1.027 1.027 1.034 1.027 1.041 16,796,793 1.0336 -0.66%
1997-08-05 0 3.800 3.800 3.825 3.800 3.850 779,000 2,970,750 3.8135 1.034 1.034 1.041 1.034 1.048 2,862,547 1.0378 -0.65%
1997-08-04 0 3.825 3.800 3.850 3.800 3.875 1,590,000 6,091,950 3.8314 1.041 1.034 1.048 1.034 1.055 5,842,682 1.0427 -0.65%
1997-08-01 0 3.850 3.850 3.875 3.850 3.900 1,041,000 4,038,725 3.8797 1.048 1.048 1.055 1.048 1.061 3,825,303 1.0558 0.00%
1997-07-31 0 3.850 3.850 3.875 3.825 3.900 1,071,000 4,132,850 3.8589 1.048 1.048 1.055 1.041 1.061 3,935,543 1.0501 0.65%
1997-07-30 0 3.825 3.825 3.850 3.825 3.900 1,159,000 4,479,625 3.8651 1.041 1.041 1.048 1.041 1.061 4,258,911 1.0518 -1.29%
1997-07-29 0 3.875 3.875 3.900 3.800 3.900 1,951,000 7,508,475 3.8485 1.055 1.055 1.061 1.034 1.061 7,169,229 1.0473 1.97%
1997-07-28 0 3.800 3.800 3.825 3.800 3.850 1,073,000 4,086,775 3.8087 1.034 1.034 1.041 1.034 1.048 3,942,892 1.0365 -1.30%
1997-07-25 0 3.850 3.850 3.875 3.850 3.900 816,000 3,160,975 3.8737 1.048 1.048 1.055 1.048 1.061 2,998,509 1.0542 -0.65%
1997-07-24 0 3.875 3.875 3.900 3.800 3.900 1,754,000 6,801,025 3.8774 1.055 1.055 1.061 1.034 1.061 6,445,324 1.0552 1.97%
1997-07-23 0 3.800 3.775 3.800 3.775 3.825 1,117,000 4,238,975 3.7950 1.034 1.027 1.034 1.027 1.041 4,104,576 1.0327 0.66%
1997-07-22 0 3.775 3.775 3.800 3.775 3.875 2,483,000 9,430,800 3.7981 1.027 1.027 1.034 1.027 1.055 9,124,139 1.0336 -1.95%
1997-07-21 0 3.850 3.825 3.850 3.825 3.900 3,073,000 11,862,925 3.8604 1.048 1.041 1.048 1.041 1.061 11,292,178 1.0505 -1.28%
1997-07-18 0 3.900 3.900 3.925 3.900 3.950 1,926,000 7,524,350 3.9067 1.061 1.061 1.068 1.061 1.075 7,077,363 1.0632 -0.64%
1997-07-17 0 3.925 3.925 3.950 3.925 3.975 1,901,000 7,492,900 3.9416 1.068 1.068 1.075 1.068 1.082 6,985,496 1.0726 0.00%
1997-07-16 0 3.925 3.925 3.950 3.900 4.000 2,332,000 9,151,950 3.9245 1.068 1.068 1.075 1.061 1.089 8,569,268 1.0680 -1.26%
1997-07-15 0 3.975 3.975 4.000 3.950 4.050 1,061,000 4,230,000 3.9868 1.082 1.082 1.089 1.075 1.102 3,898,796 1.0850 -0.63%
1997-07-14 0 4.000 4.000 4.025 3.950 4.100 3,506,000 14,194,100 4.0485 1.089 1.089 1.095 1.075 1.116 12,883,299 1.1017 1.27%
1997-07-11 0 3.950 3.950 3.975 3.950 4.025 1,289,000 5,142,700 3.9897 1.075 1.075 1.082 1.075 1.095 4,736,615 1.0857 -1.25%
1997-07-10 0 4.000 3.975 4.025 3.950 4.050 770,000 3,076,925 3.9960 1.089 1.082 1.095 1.075 1.102 2,829,475 1.0875 1.27%
1997-07-09 0 3.950 3.950 4.000 3.950 4.200 2,089,000 8,398,850 4.0205 1.075 1.075 1.089 1.075 1.143 7,676,329 1.0941 0.00%
1997-07-08 0 3.950 3.925 3.950 3.925 3.975 1,479,000 5,835,750 3.9457 1.075 1.068 1.075 1.068 1.082 5,434,797 1.0738 0.00%
1997-07-07 0 3.950 3.950 3.975 3.950 4.000 2,249,000 8,912,375 3.9628 1.075 1.075 1.082 1.075 1.089 8,264,272 1.0784 0.00%
1997-07-04 0 3.950 3.950 3.975 3.925 3.975 2,506,000 9,913,950 3.9561 1.075 1.075 1.082 1.068 1.082 9,208,655 1.0766 -0.63%
1997-07-03 0 3.975 3.975 4.000 3.900 4.000 6,130,000 24,133,250 3.9369 1.082 1.082 1.089 1.061 1.089 22,525,562 1.0714 0.00%
1997-06-27 0 3.975 3.975 4.000 3.950 4.100 2,329,000 9,293,900 3.9905 1.082 1.082 1.089 1.075 1.116 8,558,244 1.0860 -0.63%
1997-06-26 0 4.000 4.000 4.025 4.000 4.150 1,417,000 5,706,300 4.0270 1.089 1.089 1.095 1.089 1.129 5,206,969 1.0959 -3.61%
1997-06-25 0 4.150 4.150 4.175 4.125 4.300 1,883,000 7,952,350 4.2232 1.129 1.129 1.136 1.123 1.170 6,919,353 1.1493 0.00%
1997-06-24 0 4.150 4.125 4.150 3.975 4.175 2,874,000 11,804,150 4.1072 1.129 1.123 1.129 1.082 1.136 10,560,924 1.1177 3.75%
1997-06-23 0 4.000 3.975 4.000 3.950 4.200 2,843,000 11,499,300 4.0448 1.089 1.082 1.089 1.075 1.143 10,447,010 1.1007 -4.19%
1997-06-20 0 4.175 4.150 4.175 4.150 4.375 3,662,000 15,715,550 4.2915 1.136 1.129 1.136 1.129 1.191 13,456,543 1.1679 1.21%
1997-06-19 0 4.125 4.125 4.200 3.950 4.200 3,474,000 13,936,300 4.0116 1.123 1.123 1.143 1.075 1.143 12,765,710 1.0917 3.77%
1997-06-18 0 3.975 3.975 4.000 3.925 3.975 2,950,000 11,689,100 3.9624 1.082 1.082 1.089 1.068 1.082 10,840,197 1.0783 0.00%
1997-06-17 0 3.975 3.975 4.000 3.900 4.025 4,408,000 17,469,800 3.9632 1.082 1.082 1.089 1.061 1.095 16,197,827 1.0785 0.00%
1997-06-16 0 3.975 3.925 4.000 3.800 4.100 4,691,000 18,558,100 3.9561 1.082 1.068 1.089 1.034 1.116 17,237,751 1.0766 -1.85%
1997-06-13 0 4.050 4.050 4.075 3.800 4.150 3,578,000 14,214,975 3.9729 1.102 1.102 1.109 1.034 1.129 13,147,873 1.0812 8.00%
1997-06-12 0 3.750 3.725 3.775 3.750 4.200 6,028,000 23,750,375 3.9400 1.021 1.014 1.027 1.021 1.143 22,150,748 1.0722 -11.76%
1997-06-11 0 4.250 4.225 4.250 4.175 4.400 2,796,000 11,921,200 4.2637 1.157 1.150 1.157 1.136 1.197 10,274,302 1.1603 -3.41%
1997-06-10 0 4.400 4.400 4.425 4.350 4.650 3,090,000 13,838,125 4.4784 1.197 1.197 1.204 1.184 1.265 11,354,647 1.2187 -3.30%
1997-06-06 0 4.550 4.550 4.575 4.450 4.700 3,211,000 14,443,800 4.4982 1.238 1.238 1.245 1.211 1.279 11,799,279 1.2241 -2.67%
1997-06-05 0 4.675 4.650 4.675 4.650 4.700 2,375,000 11,091,665 4.6702 1.272 1.265 1.272 1.265 1.279 8,727,277 1.2709 0.00%
1997-06-04 0 4.675 4.650 4.675 4.575 4.675 4,144,000 19,260,450 4.6478 1.272 1.265 1.272 1.245 1.272 15,227,721 1.2648 2.75%
1997-06-03 0 4.550 4.550 4.600 4.450 4.800 7,985,000 37,135,250 4.6506 1.238 1.238 1.252 1.211 1.306 29,342,025 1.2656 -4.21%
1997-06-02 0 4.750 4.725 4.750 4.500 4.775 11,907,000 54,842,400 4.6059 1.293 1.286 1.293 1.225 1.299 43,753,975 1.2534 7.95%
1997-05-30 0 4.400 4.375 4.400 4.225 4.400 2,710,000 11,781,075 4.3473 1.197 1.191 1.197 1.150 1.197 9,958,283 1.1830 4.14%
1997-05-29 0 4.225 4.225 4.250 4.050 4.250 4,818,000 20,109,650 4.1739 1.150 1.150 1.157 1.102 1.157 17,704,430 1.1359 -1.17%
1997-05-28 0 4.275 4.275 4.300 4.250 4.425 3,450,000 14,871,300 4.3105 1.163 1.163 1.170 1.157 1.204 12,677,519 1.1730 -2.29%
1997-05-27 0 4.375 4.350 4.375 4.350 4.550 4,356,200 19,284,605 4.4269 1.191 1.184 1.191 1.184 1.238 16,007,480 1.2047 -2.78%
1997-05-26 0 4.500 4.475 4.500 4.475 4.650 4,081,200 18,463,170 4.5240 1.225 1.218 1.225 1.218 1.265 14,996,953 1.2311 1.69%
1997-05-23 0 4.425 4.400 4.425 4.200 4.475 5,668,000 24,652,950 4.3495 1.204 1.197 1.204 1.143 1.218 20,827,877 1.1837 2.31%
1997-05-22 0 4.325 4.300 4.325 4.300 4.600 3,650,000 16,208,450 4.4407 1.177 1.170 1.177 1.170 1.252 13,412,447 1.2085 -2.81%
1997-05-21 0 4.450 4.450 4.475 4.425 4.600 5,941,000 26,738,450 4.5007 1.211 1.211 1.218 1.204 1.252 21,831,054 1.2248 0.00%
1997-05-20 0 4.450 4.400 4.450 4.375 4.450 5,683,000 25,121,175 4.4204 1.211 1.197 1.211 1.191 1.211 20,882,996 1.2029 2.30%
1997-05-19 0 4.350 4.350 4.375 4.150 4.525 10,952,000 48,098,875 4.3918 1.184 1.184 1.191 1.129 1.231 40,244,691 1.1952 4.82%
1997-05-16 0 4.150 4.125 4.175 3.800 4.175 11,488,000 46,773,450 4.0715 1.129 1.123 1.136 1.034 1.136 42,214,299 1.1080 7.79%
1997-05-15 0 3.850 3.850 3.875 3.825 3.975 4,819,000 18,868,575 3.9155 1.048 1.048 1.055 1.041 1.082 17,708,105 1.0655 -1.91%
1997-05-14 0 3.925 3.900 3.925 3.800 3.950 5,083,000 19,819,200 3.8991 1.068 1.061 1.068 1.034 1.075 18,678,211 1.0611 2.61%
1997-05-13 0 3.825 3.800 3.825 3.775 4.000 6,163,000 23,724,400 3.8495 1.041 1.034 1.041 1.027 1.089 22,646,825 1.0476 -1.29%
1997-05-12 0 3.875 3.875 3.900 3.625 3.900 9,626,000 36,733,750 3.8161 1.055 1.055 1.061 0.986 1.061 35,372,114 1.0385 6.90%
1997-05-09 0 3.625 3.625 3.650 3.575 3.800 4,481,000 16,414,300 3.6631 0.986 0.986 0.993 0.973 1.034 16,466,076 0.9969 -2.03%
1997-05-08 0 3.700 3.600 - 3.400 3.750 2,906,000 10,078,200 3.4681 1.007 0.980 - 0.925 1.021 10,678,513 0.9438 7.25%
1997-05-07 0 3.450 3.450 3.525 3.350 3.600 6,893,000 23,961,850 3.4763 0.939 0.939 0.959 0.912 0.980 25,329,315 0.9460 -2.13%
1997-05-06 0 3.525 3.525 3.550 3.350 3.550 9,469,000 32,824,975 3.4666 0.959 0.959 0.966 0.912 0.966 34,795,195 0.9434 6.02%
1997-05-05 0 3.325 3.300 3.350 3.000 3.350 3,911,000 12,539,975 3.2063 0.905 0.898 0.912 0.816 0.912 14,371,529 0.8726 11.76%
1997-05-02 0 2.975 2.975 3.000 2.950 3.000 3,185,000 9,467,575 2.9726 0.810 0.810 0.816 0.803 0.816 11,703,738 0.8089 1.71%
1997-05-01 0 2.925 2.900 2.925 2.850 3.000 2,093,000 6,102,125 2.9155 0.796 0.789 0.796 0.776 0.816 7,691,028 0.7934 0.00%
1997-04-30 0 2.925 2.925 2.950 2.700 2.975 2,586,000 7,473,850 2.8901 0.796 0.796 0.803 0.735 0.810 9,502,627 0.7865 11.43%
1997-04-29 0 2.625 2.600 2.650 2.600 2.750 1,718,000 4,562,900 2.6559 0.714 0.708 0.721 0.708 0.748 6,313,037 0.7228 -5.41%
1997-04-28 0 2.775 2.750 2.775 2.750 2.850 1,344,000 3,763,700 2.8004 0.755 0.748 0.755 0.748 0.776 4,938,720 0.7621 -3.48%
1997-04-25 0 2.875 2.850 2.875 2.875 2.975 508,000 1,499,450 2.9517 0.782 0.776 0.782 0.782 0.810 1,866,719 0.8033 -3.36%
1997-04-24 0 2.975 2.975 3.000 2.975 3.000 796,000 2,381,000 2.9912 0.810 0.810 0.816 0.810 0.816 2,925,016 0.8140 -0.83%
1997-04-23 0 3.000 3.000 3.025 2.950 3.000 1,683,000 5,026,000 2.9863 0.816 0.816 0.823 0.803 0.816 6,184,424 0.8127 0.84%
1997-04-22 0 2.975 2.925 2.975 2.850 3.000 2,021,000 5,896,550 2.9176 0.810 0.796 0.810 0.776 0.816 7,426,454 0.7940 2.59%
1997-04-21 0 2.900 2.900 2.925 2.900 3.075 2,951,000 8,694,475 2.9463 0.789 0.789 0.796 0.789 0.837 10,843,872 0.8018 -2.52%
1997-04-18 0 2.975 2.950 2.975 2.800 3.025 2,254,000 6,645,500 2.9483 0.810 0.803 0.810 0.762 0.823 8,282,645 0.8023 0.85%
1997-04-17 0 2.950 2.925 2.975 2.900 3.125 2,839,000 8,513,050 2.9986 0.803 0.796 0.810 0.789 0.850 10,432,312 0.8160 -5.60%
1997-04-16 0 3.125 3.050 3.225 3.125 3.350 1,394,000 4,538,300 3.2556 0.850 0.830 0.878 0.850 0.912 5,122,452 0.8860 -4.58%
1997-04-15 0 3.275 3.275 3.300 3.175 3.550 1,264,000 4,263,750 3.3732 0.891 0.891 0.898 0.864 0.966 4,644,749 0.9180 -5.76%
1997-04-14 0 3.475 3.450 3.475 3.475 3.700 2,332,000 8,341,000 3.5768 0.946 0.939 0.946 0.946 1.007 8,569,268 0.9734 -0.20%
1997-04-11 0 9.100 9.050 9.100 9.000 9.150 2,640,000 23,950,300 9.0721 0.948 0.942 0.948 0.937 0.953 25,353,137 0.9447 0.55%
1997-04-10 0 9.050 9.000 9.050 8.850 9.250 1,576,000 14,146,100 8.9760 0.942 0.937 0.942 0.922 0.963 15,135,055 0.9347 -1.09%
1997-04-09 0 9.150 9.100 9.150 9.000 9.200 1,042,000 9,499,700 9.1168 0.953 0.948 0.953 0.937 0.958 10,006,807 0.9493 1.67%
1997-04-08 0 9.000 8.950 9.000 8.800 9.050 1,028,000 9,189,100 8.9388 0.937 0.932 0.937 0.916 0.942 9,872,358 0.9308 1.69%
1997-04-07 0 8.850 8.800 8.900 8.800 9.000 1,154,000 10,306,200 8.9308 0.922 0.916 0.927 0.916 0.937 11,082,394 0.9300 0.57%
1997-04-04 0 8.800 8.750 8.800 8.400 8.800 1,704,000 14,851,900 8.7159 0.916 0.911 0.916 0.875 0.916 16,364,298 0.9076 4.14%
1997-04-03 0 8.450 8.450 8.550 8.200 8.800 3,068,000 26,231,400 8.5500 0.880 0.880 0.890 0.854 0.916 29,463,419 0.8903 -2.31%
1997-04-02 0 8.650 8.650 8.700 8.600 9.400 3,564,000 31,988,700 8.9755 0.901 0.901 0.906 0.896 0.979 34,226,736 0.9346 -5.98%
1997-04-01 0 9.200 9.200 9.300 9.000 9.350 2,038,000 18,650,800 9.1515 0.958 0.958 0.968 0.937 0.974 19,571,854 0.9529 -3.16%
1997-03-27 0 9.500 9.450 9.500 9.300 9.850 1,516,000 14,447,400 9.5299 0.989 0.984 0.989 0.968 1.026 14,558,847 0.9923 -2.06%
1997-03-26 0 9.700 9.650 9.700 9.600 9.900 658,000 6,433,000 9.7766 1.010 1.005 1.010 1.000 1.031 6,319,077 1.0180 0.00%
1997-03-25 0 9.700 9.650 9.700 9.400 10.20 1,990,000 19,660,500 9.8796 1.010 1.005 1.010 0.979 1.062 19,110,888 1.0288 -1.52%
1997-03-24 0 9.850 9.850 9.900 9.550 9.900 2,470,000 24,108,900 9.7607 1.026 1.026 1.031 0.994 1.031 23,720,549 1.0164 5.35%
1997-03-21 0 9.350 9.350 9.400 8.900 9.500 2,658,000 24,364,700 9.1666 0.974 0.974 0.979 0.927 0.989 25,526,000 0.9545 1.63%
1997-03-20 0 9.200 9.100 9.250 9.100 10.00 3,986,000 37,670,100 9.4506 0.958 0.948 0.963 0.948 1.041 38,279,396 0.9841 -6.60%
1997-03-19 0 9.850 9.800 9.850 9.700 10.50 5,074,000 50,938,400 10.039 1.026 1.020 1.026 1.010 1.093 48,727,962 1.0454 -5.74%
1997-03-18 0 10.45 10.40 10.45 9.600 10.55 5,324,000 53,617,000 10.071 1.088 1.083 1.088 1.000 1.099 51,128,827 1.0487 9.42%
1997-03-17 0 9.550 9.550 9.600 9.200 9.650 4,332,000 41,319,000 9.5381 0.994 0.994 1.000 0.958 1.005 41,602,194 0.9932 4.95%
1997-03-14 0 9.100 9.050 9.100 8.750 9.150 3,606,000 32,451,900 8.9994 0.948 0.942 0.948 0.911 0.953 34,630,081 0.9371 1.11%
1997-03-13 0 9.000 9.000 9.050 8.700 9.150 6,210,000 55,678,100 8.9659 0.937 0.937 0.942 0.906 0.953 59,637,494 0.9336 4.05%
1997-03-12 0 8.650 8.600 8.650 8.600 8.850 5,015,000 43,681,350 8.7101 0.901 0.896 0.901 0.896 0.922 48,161,358 0.9070 0.00%
1997-03-11 0 8.650 8.500 8.650 8.400 9.000 11,146,000 97,685,200 8.7641 0.901 0.885 0.901 0.875 0.937 107,040,178 0.9126 9.49%
1997-03-10 0 7.900 7.850 7.900 7.850 8.100 2,544,000 20,372,100 8.0079 0.823 0.817 0.823 0.817 0.843 24,431,205 0.8339 1.94%
1997-03-07 0 7.750 7.750 7.800 7.750 7.850 854,000 6,647,600 7.7841 0.807 0.807 0.812 0.807 0.817 8,201,356 0.8105 0.00%
1997-03-06 0 7.750 7.750 7.800 7.650 7.950 968,000 7,571,500 7.8218 0.807 0.807 0.812 0.797 0.828 9,296,150 0.8145 -0.64%
1997-03-05 0 7.800 7.800 7.900 7.700 8.000 816,000 6,364,800 7.8000 0.812 0.812 0.823 0.802 0.833 7,836,424 0.8122 -0.64%
1997-03-04 0 7.850 7.850 7.900 7.800 8.050 1,060,000 8,375,100 7.9010 0.817 0.817 0.823 0.812 0.838 10,179,669 0.8227 0.64%
1997-03-03 0 7.800 7.750 7.800 7.800 8.200 2,294,000 18,295,200 7.9752 0.812 0.807 0.812 0.812 0.854 22,030,340 0.8305 0.00%
1997-02-28 0 7.800 7.750 7.800 7.750 8.000 652,000 5,109,800 7.8371 0.812 0.807 0.812 0.807 0.833 6,261,457 0.8161 -1.89%
1997-02-27 0 7.950 7.950 8.000 7.800 8.000 994,000 7,875,800 7.9233 0.828 0.828 0.833 0.812 0.833 9,545,840 0.8251 -0.63%
1997-02-26 0 8.000 7.950 8.000 7.850 8.000 1,560,000 12,410,000 7.9551 0.833 0.828 0.833 0.817 0.833 14,981,399 0.8284 3.90%
1997-02-25 0 7.700 7.700 7.750 7.400 7.850 1,702,000 13,082,900 7.6868 0.802 0.802 0.807 0.771 0.817 16,345,091 0.8004 5.48%
1997-02-24 0 7.300 7.300 7.400 7.250 7.450 612,000 4,519,900 7.3855 0.760 0.760 0.771 0.755 0.776 5,877,318 0.7690 2.10%
1997-02-21 0 7.150 7.150 7.200 7.150 7.250 298,000 2,140,800 7.1839 0.745 0.745 0.750 0.745 0.755 2,861,831 0.7481 -0.69%
1997-02-20 0 7.200 7.200 7.250 7.000 7.200 606,000 4,310,600 7.1132 0.750 0.750 0.755 0.729 0.750 5,819,697 0.7407 0.70%
1997-02-19 0 7.150 7.050 7.150 7.000 7.150 214,000 1,507,000 7.0421 0.745 0.734 0.745 0.729 0.745 2,055,141 0.7333 0.70%
1997-02-18 0 7.100 7.000 7.100 7.000 7.200 692,000 4,892,400 7.0699 0.739 0.729 0.739 0.729 0.750 6,645,595 0.7362 -2.07%
1997-02-17 0 7.250 7.250 7.300 7.100 7.250 122,000 879,300 7.2074 0.755 0.755 0.760 0.739 0.755 1,171,622 0.7505 1.40%
1997-02-14 0 7.150 7.100 7.150 7.100 7.200 488,000 3,484,500 7.1404 0.745 0.739 0.745 0.739 0.750 4,686,489 0.7435 -0.69%
1997-02-13 0 7.200 7.150 7.200 7.200 7.400 124,000 900,200 7.2597 0.750 0.745 0.750 0.750 0.771 1,190,829 0.7559 0.00%
1997-02-12 0 7.200 7.200 7.250 7.200 7.300 122,000 880,900 7.2205 0.750 0.750 0.755 0.750 0.760 1,171,622 0.7519 0.00%
1997-02-11 0 7.200 7.200 7.250 7.200 7.400 472,000 3,412,600 7.2301 0.750 0.750 0.755 0.750 0.771 4,532,834 0.7529 -0.69%
1997-02-10 0 7.250 7.250 7.400 7.250 7.550 228,000 1,687,000 7.3991 0.755 0.755 0.771 0.755 0.786 2,189,589 0.7705 -2.68%
1997-02-05 0 7.450 7.450 7.500 7.400 7.550 690,000 5,141,600 7.4516 0.776 0.776 0.781 0.771 0.786 6,626,388 0.7759 0.00%
1997-02-04 0 7.450 7.400 7.450 7.250 7.500 744,000 5,499,000 7.3911 0.776 0.771 0.776 0.755 0.781 7,144,975 0.7696 2.76%
1997-02-03 0 7.250 7.250 7.300 7.100 7.300 1,208,000 8,714,700 7.2142 0.755 0.755 0.760 0.739 0.760 11,600,981 0.7512 1.40%
1997-01-31 0 7.150 7.150 7.250 7.100 7.200 1,397,000 10,001,300 7.1591 0.745 0.745 0.755 0.739 0.750 13,416,035 0.7455 2.14%
1997-01-30 0 7.000 7.000 7.200 6.950 7.200 1,130,000 7,951,100 7.0364 0.729 0.729 0.750 0.724 0.750 10,851,911 0.7327 -2.10%
1997-01-29 0 7.150 7.100 7.150 7.150 7.300 1,843,000 13,366,000 7.2523 0.745 0.739 0.745 0.745 0.760 17,699,179 0.7552 -2.72%
1997-01-28 0 7.350 7.350 7.400 7.150 7.350 1,856,000 13,510,800 7.2795 0.765 0.765 0.771 0.745 0.765 17,824,024 0.7580 0.00%
1997-01-27 0 7.350 7.300 7.450 7.200 7.400 1,454,000 10,586,700 7.2811 0.765 0.760 0.776 0.750 0.771 13,963,433 0.7582 -0.68%
1997-01-24 0 7.400 7.350 7.400 7.250 7.450 1,754,000 12,893,300 7.3508 0.771 0.765 0.771 0.755 0.776 16,844,471 0.7654 0.68%
1997-01-23 0 7.350 7.350 7.400 7.100 7.350 864,000 6,295,100 7.2860 0.765 0.765 0.771 0.739 0.765 8,297,390 0.7587 2.80%
1997-01-22 0 7.150 7.200 7.250 7.100 7.350 1,802,000 13,018,200 7.2243 0.745 0.750 0.755 0.739 0.765 17,305,437 0.7523 -1.38%
1997-01-21 0 7.250 7.200 7.250 7.100 7.300 2,570,000 18,471,100 7.1872 0.755 0.750 0.755 0.739 0.760 24,680,895 0.7484 -0.68%
1997-01-20 0 7.300 7.250 7.300 7.250 7.550 3,094,000 22,838,300 7.3815 0.760 0.755 0.760 0.755 0.786 29,713,109 0.7686 0.00%
1997-01-17 0 7.300 7.300 7.350 7.150 7.300 1,816,000 13,097,900 7.2125 0.760 0.760 0.765 0.745 0.760 17,439,885 0.7510 2.10%
1997-01-16 0 7.150 7.150 7.200 6.800 7.200 2,019,000 14,337,500 7.1013 0.745 0.745 0.750 0.708 0.750 19,389,388 0.7395 6.72%
1997-01-15 0 6.700 6.650 6.700 6.700 6.900 1,485,000 10,130,800 6.8221 0.698 0.692 0.698 0.698 0.718 14,261,140 0.7104 0.00%
1997-01-14 0 6.700 6.700 6.750 6.700 6.800 748,000 5,033,400 6.7291 0.698 0.698 0.703 0.698 0.708 7,183,389 0.7007 0.00%
1997-01-13 0 6.700 6.650 6.700 6.600 6.850 740,000 4,981,700 6.7320 0.698 0.692 0.698 0.687 0.713 7,106,561 0.7010 -0.74%
1997-01-10 0 6.750 6.700 6.750 6.550 7.100 2,034,000 13,810,400 6.7898 0.703 0.698 0.703 0.682 0.739 19,533,440 0.7070 -2.88%
1997-01-09 0 6.950 6.900 7.000 6.850 7.350 3,466,000 24,452,100 7.0548 0.724 0.718 0.729 0.713 0.765 33,285,596 0.7346 -6.71%
1997-01-08 0 7.450 7.450 7.500 7.350 7.600 794,000 5,928,200 7.4662 0.776 0.776 0.781 0.765 0.791 7,625,148 0.7775 1.36%
1997-01-07 0 7.350 7.300 7.400 7.250 7.500 702,000 5,182,300 7.3822 0.765 0.760 0.771 0.755 0.781 6,741,630 0.7687 -1.34%
1997-01-06 0 7.450 7.400 7.450 7.300 7.500 1,158,000 8,570,000 7.4007 0.776 0.771 0.776 0.760 0.781 11,120,808 0.7706 3.47%
1997-01-03 0 7.200 7.150 7.200 7.100 7.250 811,000 5,809,850 7.1638 0.750 0.745 0.750 0.739 0.755 7,788,407 0.7460 0.70%
1997-01-02 0 7.150 7.100 7.200 7.000 7.150 578,000 4,119,400 7.1270 0.745 0.739 0.750 0.729 0.745 5,550,801 0.7421 0.70%
1996-12-31 0 7.100 7.100 7.200 7.050 7.250 510,000 3,639,000 7.1353 0.739 0.739 0.750 0.734 0.755 4,897,765 0.7430 -1.39%
1996-12-30 0 7.200 7.150 7.250 7.050 7.200 1,764,000 12,646,100 7.1690 0.750 0.745 0.755 0.734 0.750 16,940,505 0.7465 2.13%
1996-12-27 0 7.050 7.050 7.100 7.000 7.200 878,000 6,210,700 7.0737 0.734 0.734 0.739 0.729 0.750 8,431,839 0.7366 0.71%
1996-12-24 0 7.000 6.950 7.100 6.600 7.000 1,166,000 8,043,600 6.8985 0.729 0.724 0.739 0.687 0.729 11,197,636 0.7183 4.48%
1996-12-23 0 6.700 6.700 6.750 6.600 6.800 624,000 4,216,800 6.7577 0.698 0.698 0.703 0.687 0.708 5,992,560 0.7037 1.52%
1996-12-20 0 6.600 6.500 6.550 6.300 6.700 1,649,000 10,753,900 6.5215 0.687 0.677 0.682 0.656 0.698 15,836,107 0.6791 6.45%
1996-12-19 0 6.200 6.150 6.200 6.150 6.300 930,000 5,759,700 6.1932 0.646 0.640 0.646 0.640 0.656 8,931,219 0.6449 -0.80%
1996-12-18 0 6.250 6.250 6.300 6.150 6.450 734,000 4,650,800 6.3362 0.651 0.651 0.656 0.640 0.672 7,048,940 0.6598 -2.34%
1996-12-17 0 6.400 6.350 6.450 6.300 6.550 552,000 3,548,500 6.4284 0.666 0.661 0.672 0.656 0.682 5,301,111 0.6694 1.59%
1996-12-16 0 6.300 6.300 6.350 6.300 6.500 672,000 4,322,100 6.4317 0.656 0.656 0.661 0.656 0.677 6,453,526 0.6697 -3.08%
1996-12-13 0 6.500 6.450 6.500 6.350 6.600 1,858,000 12,065,700 6.4939 0.677 0.672 0.677 0.661 0.687 17,843,231 0.6762 -2.26%
1996-12-12 0 6.650 6.650 6.700 6.650 6.750 898,000 6,023,900 6.7081 0.692 0.692 0.698 0.692 0.703 8,623,908 0.6985 -1.48%
1996-12-11 0 6.750 6.650 6.750 6.650 7.000 998,000 6,790,600 6.8042 0.703 0.692 0.703 0.692 0.729 9,584,254 0.7085 0.00%
1996-12-10 0 6.750 6.700 6.800 6.700 6.950 1,550,000 10,599,600 6.8385 0.703 0.698 0.708 0.698 0.724 14,885,365 0.7121 0.00%
1996-12-09 0 6.750 6.750 6.800 6.700 6.850 1,948,000 13,189,330 6.7707 0.703 0.703 0.708 0.698 0.713 18,707,542 0.7050 1.50%
1996-12-06 0 6.650 6.650 6.700 6.400 7.100 3,534,000 23,558,100 6.6661 0.692 0.692 0.698 0.666 0.739 33,938,632 0.6941 -5.67%
1996-12-05 0 7.050 7.050 7.100 7.000 7.150 2,580,000 18,271,000 7.0818 0.734 0.734 0.739 0.729 0.745 24,776,930 0.7374 3.68%
1996-12-04 0 6.800 6.750 6.800 6.750 7.000 1,738,000 12,013,100 6.9120 0.708 0.703 0.708 0.703 0.729 16,690,816 0.7197 0.74%
1996-12-03 0 6.750 6.650 6.800 6.400 6.800 3,764,000 24,799,100 6.5885 0.703 0.692 0.708 0.666 0.708 36,147,428 0.6861 6.30%
1996-12-02 0 6.350 6.350 6.400 6.250 6.400 950,000 6,028,400 6.3457 0.661 0.661 0.666 0.651 0.666 9,123,288 0.6608 2.42%
1996-11-29 0 6.200 6.150 6.200 6.100 6.400 914,000 5,738,100 6.2780 0.646 0.640 0.646 0.635 0.666 8,777,564 0.6537 -1.59%
1996-11-28 0 6.300 6.250 6.300 6.250 6.500 2,021,000 12,680,900 6.2746 0.656 0.651 0.656 0.651 0.677 19,408,595 0.6534 0.80%
1996-11-27 0 6.250 6.250 6.300 6.150 6.300 846,000 5,321,900 6.2907 0.651 0.651 0.656 0.640 0.656 8,124,528 0.6550 -0.79%
1996-11-26 0 6.300 6.250 6.300 6.100 6.350 1,340,000 8,422,300 6.2853 0.656 0.651 0.656 0.635 0.661 12,868,638 0.6545 4.13%
1996-11-25 0 6.050 6.050 6.100 6.050 6.150 902,000 5,498,800 6.0962 0.630 0.630 0.635 0.630 0.640 8,662,322 0.6348 0.00%
1996-11-22 0 6.050 6.000 6.050 6.000 6.200 1,380,000 8,374,700 6.0686 0.630 0.625 0.630 0.625 0.646 13,252,776 0.6319 -1.63%
1996-11-21 0 6.150 6.100 6.200 6.000 6.200 742,000 4,527,400 6.1016 0.640 0.635 0.646 0.625 0.646 7,125,768 0.6354 2.50%
1996-11-20 0 6.000 6.000 6.050 6.000 6.300 1,026,000 6,278,400 6.1193 0.625 0.625 0.630 0.625 0.656 9,853,151 0.6372 -1.64%
1996-11-19 0 6.100 6.050 6.150 6.000 6.250 2,128,000 13,147,200 6.1782 0.635 0.630 0.640 0.625 0.651 20,436,165 0.6433 -0.81%
1996-11-18 0 6.150 6.150 6.200 6.150 6.500 2,294,000 14,573,800 6.3530 0.640 0.640 0.646 0.640 0.677 22,030,340 0.6615 -1.60%
1996-11-15 0 6.250 6.200 6.250 5.900 6.500 4,024,000 24,883,800 6.1838 0.651 0.646 0.651 0.614 0.677 38,644,328 0.6439 5.93%
1996-11-14 0 5.900 5.900 5.950 5.600 6.000 3,348,000 19,380,500 5.7887 0.614 0.614 0.620 0.583 0.625 32,152,388 0.6028 5.36%
1996-11-13 0 5.600 5.550 5.600 5.600 5.700 2,508,000 14,095,300 5.6201 0.583 0.578 0.583 0.583 0.594 24,085,481 0.5852 0.90%
1996-11-12 0 5.550 5.550 5.600 5.400 5.600 2,470,000 13,558,100 5.4891 0.578 0.578 0.583 0.562 0.583 23,720,549 0.5716 1.83%
1996-11-11 0 5.450 5.400 5.500 5.300 5.500 1,710,000 9,228,500 5.3968 0.568 0.562 0.573 0.552 0.573 16,421,919 0.5620 3.81%
1996-11-08 0 5.250 5.250 5.300 5.250 5.300 512,000 2,703,100 5.2795 0.547 0.547 0.552 0.547 0.552 4,916,972 0.5497 0.00%
1996-11-07 0 5.250 5.250 5.300 5.200 5.400 1,812,000 9,588,800 5.2918 0.547 0.547 0.552 0.541 0.562 17,401,472 0.5510 -1.87%
1996-11-06 0 5.350 5.350 5.400 5.200 5.500 4,274,000 22,736,678 5.3198 0.557 0.557 0.562 0.541 0.573 41,045,193 0.5539 0.94%
1996-11-05 0 5.300 5.300 5.350 4.925 5.450 6,978,000 36,880,900 5.2853 0.552 0.552 0.557 0.513 0.568 67,012,952 0.5504 8.16%
1996-11-04 0 4.900 4.875 4.900 4.775 4.925 2,926,000 14,169,350 4.8426 0.510 0.508 0.510 0.497 0.513 28,099,727 0.5043 4.26%
1996-11-01 0 4.700 4.675 4.700 4.700 4.775 1,066,000 5,047,900 4.7354 0.489 0.487 0.489 0.489 0.497 10,237,290 0.4931 0.53%
1996-10-31 0 4.675 4.675 4.700 4.650 4.700 836,000 3,910,700 4.6779 0.487 0.487 0.489 0.484 0.489 8,028,494 0.4871 0.54%
1996-10-30 0 4.650 4.600 4.675 4.600 4.725 596,000 2,780,750 4.6657 0.484 0.479 0.487 0.479 0.492 5,723,663 0.4858 -2.11%
1996-10-29 0 4.750 4.725 4.750 4.725 4.775 610,000 2,890,850 4.7391 0.495 0.492 0.495 0.492 0.497 5,858,111 0.4935 0.00%
1996-10-28 0 4.750 4.725 4.750 4.725 4.800 556,000 2,637,100 4.7430 0.495 0.492 0.495 0.492 0.500 5,339,524 0.4939 0.00%
1996-10-25 0 4.750 4.650 4.750 4.650 4.750 532,000 2,486,500 4.6739 0.495 0.484 0.495 0.484 0.495 5,109,041 0.4867 0.53%
1996-10-24 0 4.725 4.725 4.750 4.725 4.750 218,000 1,032,700 4.7372 0.492 0.492 0.495 0.492 0.495 2,093,555 0.4933 0.53%
1996-10-23 0 4.700 4.700 4.725 4.700 4.750 524,000 2,472,050 4.7177 0.489 0.489 0.492 0.489 0.495 5,032,214 0.4912 -2.08%
1996-10-22 0 4.800 4.775 4.800 4.750 4.850 1,920,000 9,226,000 4.8052 0.500 0.497 0.500 0.495 0.505 18,438,645 0.5004 3.78%
1996-10-18 0 4.625 4.600 4.625 4.625 4.750 1,396,000 6,556,300 4.6965 0.482 0.479 0.482 0.482 0.495 13,406,432 0.4890 0.00%
1996-10-17 0 4.625 4.625 4.650 4.500 4.650 1,620,000 7,459,400 4.6046 0.482 0.482 0.484 0.469 0.484 15,557,607 0.4795 3.93%
1996-10-16 0 4.450 4.425 4.450 4.350 4.525 936,000 4,155,950 4.4401 0.463 0.461 0.463 0.453 0.471 8,988,840 0.4623 2.30%
1996-10-15 0 4.350 4.325 4.375 4.325 4.450 1,224,000 5,344,150 4.3661 0.453 0.450 0.456 0.450 0.463 11,754,636 0.4546 -2.25%
1996-10-14 0 4.450 4.450 4.475 4.450 4.600 1,240,000 5,565,200 4.4881 0.463 0.463 0.466 0.463 0.479 11,908,292 0.4673 -3.26%
1996-10-11 0 4.600 4.550 4.600 4.500 4.600 476,000 2,177,500 4.5746 0.479 0.474 0.479 0.469 0.479 4,571,248 0.4763 0.00%
1996-10-10 0 4.600 4.575 4.600 4.575 4.700 834,000 3,849,600 4.6158 0.479 0.476 0.479 0.476 0.489 8,009,287 0.4806 -2.13%
1996-10-09 0 4.700 4.700 4.750 4.500 4.700 600,000 2,758,450 4.5974 0.489 0.489 0.495 0.469 0.489 5,762,077 0.4787 0.00%
1996-10-08 0 4.700 4.700 4.725 4.700 4.800 628,000 2,975,900 4.7387 0.489 0.489 0.492 0.489 0.500 6,030,974 0.4934 -3.09%
1996-10-07 0 4.850 4.800 4.825 4.825 4.950 796,000 3,874,050 4.8669 0.505 0.500 0.502 0.502 0.515 7,644,355 0.5068 -1.52%
1996-10-04 0 4.925 4.900 4.925 4.900 4.975 352,000 1,737,550 4.9362 0.513 0.510 0.513 0.510 0.518 3,380,418 0.5140 -1.50%
1996-10-03 0 5.000 4.975 5.000 4.950 5.000 1,490,000 7,407,500 4.9715 0.521 0.518 0.521 0.515 0.521 14,309,157 0.5177 1.01%
1996-10-02 0 4.950 4.925 4.950 4.875 4.950 1,958,000 9,661,650 4.9344 0.515 0.513 0.515 0.508 0.515 18,803,577 0.5138 2.59%
1996-10-01 0 4.825 4.825 4.850 4.825 4.875 602,000 2,921,200 4.8525 0.502 0.502 0.505 0.502 0.508 5,781,284 0.5053 0.52%
1996-09-30 0 4.800 4.800 4.825 4.800 4.925 584,000 2,831,600 4.8486 0.500 0.500 0.502 0.500 0.513 5,608,421 0.5049 -1.54%
1996-09-27 0 4.875 4.875 4.900 4.800 4.900 488,000 2,373,750 4.8642 0.508 0.508 0.510 0.500 0.510 4,686,489 0.5065 0.52%
1996-09-26 0 4.850 4.825 4.850 4.825 4.875 324,000 1,573,500 4.8565 0.505 0.502 0.505 0.502 0.508 3,111,521 0.5057 0.52%
1996-09-25 0 4.825 4.825 4.875 4.800 4.925 328,000 1,596,950 4.8688 0.502 0.502 0.508 0.500 0.513 3,149,935 0.5070 0.52%
1996-09-24 0 4.800 4.800 4.825 4.800 4.925 698,000 3,377,350 4.8386 0.500 0.500 0.502 0.500 0.513 6,703,216 0.5038 -3.03%
1996-09-23 0 4.950 4.925 4.950 4.950 5.000 276,000 1,377,700 4.9917 0.515 0.513 0.515 0.515 0.521 2,650,555 0.5198 0.51%
1996-09-20 0 4.925 4.925 4.950 4.900 4.975 708,000 3,484,450 4.9215 0.513 0.513 0.515 0.510 0.518 6,799,251 0.5125 -0.51%
1996-09-19 0 4.950 4.950 4.975 4.900 4.975 792,000 3,911,100 4.9383 0.515 0.515 0.518 0.510 0.518 7,605,941 0.5142 -0.50%
1996-09-18 0 4.975 4.975 5.000 4.975 5.100 1,396,000 6,998,100 5.0130 0.518 0.518 0.521 0.518 0.531 13,406,432 0.5220 -2.45%
1996-09-17 0 5.100 5.050 5.100 4.900 5.150 2,484,000 12,431,550 5.0046 0.531 0.526 0.531 0.510 0.536 23,854,998 0.5211 4.62%
1996-09-16 0 4.875 4.850 4.875 4.725 4.900 1,918,000 9,325,650 4.8622 0.508 0.505 0.508 0.492 0.510 18,419,439 0.5063 3.17%
1996-09-13 0 4.725 4.725 4.775 4.725 4.775 1,088,000 5,174,700 4.7562 0.492 0.492 0.497 0.492 0.497 10,448,566 0.4953 -0.53%
1996-09-12 0 4.750 4.725 4.750 4.675 4.750 688,000 3,239,150 4.7081 0.495 0.492 0.495 0.487 0.495 6,607,181 0.4902 1.06%
1996-09-11 0 4.700 4.700 4.725 4.675 4.800 2,142,000 10,130,050 4.7292 0.489 0.489 0.492 0.487 0.500 20,570,614 0.4925 -1.57%
1996-09-10 0 4.775 4.775 4.800 4.675 4.850 3,196,000 15,252,200 4.7723 0.497 0.497 0.500 0.487 0.505 30,692,662 0.4969 3.24%
1996-09-09 0 4.625 4.625 - 4.500 4.650 752,000 3,436,800 4.5702 0.482 0.482 - 0.469 0.484 7,221,803 0.4759 2.78%
1996-09-06 0 4.500 4.500 4.550 4.500 4.600 776,000 3,517,000 4.5322 0.469 0.469 0.474 0.469 0.479 7,452,286 0.4719 -1.64%
1996-09-05 0 4.575 4.550 4.575 4.475 4.575 780,000 3,534,750 4.5317 0.476 0.474 0.476 0.466 0.476 7,490,700 0.4719 2.23%
1996-09-04 0 4.475 4.475 4.500 4.375 4.475 670,000 2,971,500 4.4351 0.466 0.466 0.469 0.456 0.466 6,434,319 0.4618 2.87%
1996-09-03 0 4.350 4.325 4.350 4.300 4.600 1,566,000 6,959,750 4.4443 0.453 0.450 0.453 0.448 0.479 15,039,020 0.4628 -3.33%
1996-09-02 0 4.500 4.500 4.550 4.250 4.525 1,062,000 4,736,400 4.4599 0.469 0.469 0.474 0.443 0.471 10,198,876 0.4644 4.65%
1996-08-30 0 4.300 4.300 4.350 4.300 4.475 1,536,000 6,751,500 4.3955 0.448 0.448 0.453 0.448 0.466 14,750,916 0.4577 -3.91%
1996-08-29 0 4.475 4.450 4.500 4.450 4.575 790,000 3,554,150 4.4989 0.466 0.463 0.469 0.463 0.476 7,586,734 0.4685 -2.19%
1996-08-28 0 4.575 4.525 4.575 4.450 4.575 1,618,000 7,336,650 4.5344 0.476 0.471 0.476 0.463 0.476 15,538,400 0.4722 0.00%
1996-08-27 0 4.575 4.575 4.600 4.525 4.675 432,000 1,974,050 4.5696 0.476 0.476 0.479 0.471 0.487 4,148,695 0.4758 -2.14%
1996-08-23 0 4.675 4.675 4.700 4.625 4.750 1,134,000 5,317,350 4.6890 0.487 0.487 0.489 0.482 0.495 10,890,325 0.4883 -0.53%
1996-08-22 0 4.700 4.675 4.700 4.675 4.775 262,000 1,234,450 4.7116 0.489 0.487 0.489 0.487 0.497 2,516,107 0.4906 -0.53%
1996-08-21 0 4.725 4.725 4.750 4.700 4.800 1,334,000 6,312,650 4.7321 0.492 0.492 0.495 0.489 0.500 12,811,017 0.4928 -0.53%
1996-08-20 0 4.750 4.725 4.775 4.750 4.850 1,270,000 6,127,700 4.8250 0.495 0.492 0.497 0.495 0.505 12,196,396 0.5024 0.00%
1996-08-19 0 4.750 4.725 4.775 4.650 4.750 396,000 1,865,500 4.7109 0.495 0.492 0.497 0.484 0.495 3,802,971 0.4905 2.70%
1996-08-16 0 4.750 4.750 4.800 4.750 4.800 520,000 2,482,000 4.7731 0.482 0.482 0.487 0.482 0.487 5,128,767 0.4839 -0.52%
1996-08-15 0 4.775 4.725 4.750 4.750 4.875 1,664,000 7,978,450 4.7947 0.484 0.479 0.482 0.482 0.494 16,412,056 0.4861 1.60%
1996-08-14 0 4.700 4.675 4.700 4.700 4.775 820,000 3,873,650 4.7240 0.477 0.474 0.477 0.477 0.484 8,087,672 0.4790 -1.05%
1996-08-13 0 4.750 4.750 4.775 4.700 4.875 1,438,000 6,911,700 4.8065 0.482 0.482 0.484 0.477 0.494 14,183,014 0.4873 -3.06%
1996-08-12 0 4.900 4.900 4.925 4.825 4.950 1,272,000 6,206,400 4.8792 0.497 0.497 0.499 0.489 0.502 12,545,754 0.4947 -1.01%
1996-08-09 0 4.950 4.950 4.975 4.900 5.050 1,080,000 5,366,000 4.9685 0.502 0.502 0.504 0.497 0.512 10,652,055 0.5038 -1.00%
1996-08-08 0 5.000 5.000 5.100 4.975 5.150 3,040,000 15,291,850 5.0302 0.507 0.507 0.517 0.504 0.522 29,983,563 0.5100 0.00%
1996-08-07 0 5.000 5.000 5.050 4.975 5.550 10,394,000 54,118,700 5.2067 0.507 0.507 0.512 0.504 0.563 102,516,169 0.5279 -5.66%
1996-08-06 0 5.300 5.250 5.300 5.150 5.300 5,200,000 27,109,500 5.2134 0.537 0.532 0.537 0.522 0.537 51,287,674 0.5286 2.91%
1996-08-05 0 5.150 5.150 5.200 5.100 5.250 1,818,000 9,392,200 5.1662 0.522 0.522 0.527 0.517 0.532 17,930,960 0.5238 0.00%
1996-08-02 0 5.150 5.150 5.200 4.900 5.150 2,272,000 11,307,850 4.9770 0.522 0.522 0.527 0.497 0.522 22,408,768 0.5046 5.64%
1996-08-01 0 4.875 4.875 4.900 4.875 4.900 430,000 2,101,700 4.8877 0.494 0.494 0.497 0.494 0.497 4,241,096 0.4956 0.52%
1996-07-31 0 4.850 4.850 4.875 4.825 4.950 1,624,000 7,894,750 4.8613 0.492 0.492 0.494 0.489 0.502 16,017,535 0.4929 -0.51%
1996-07-30 0 4.875 4.875 4.900 4.850 5.000 1,390,000 6,809,200 4.8987 0.494 0.494 0.497 0.492 0.507 13,709,590 0.4967 1.04%
1996-07-29 0 4.825 4.800 4.825 4.825 5.250 3,170,000 16,000,500 5.0475 0.489 0.487 0.489 0.489 0.532 31,265,755 0.5118 -3.50%
1996-07-26 0 5.000 4.975 5.000 4.650 5.200 4,590,000 22,893,000 4.9876 0.507 0.504 0.507 0.471 0.527 45,271,235 0.5057 8.11%
1996-07-25 0 4.625 4.625 4.650 4.625 4.650 846,000 3,921,850 4.6358 0.469 0.469 0.471 0.469 0.471 8,344,110 0.4700 -0.54%
1996-07-24 0 4.650 4.625 4.650 4.600 4.725 538,000 2,506,600 4.6591 0.471 0.469 0.471 0.466 0.479 5,306,302 0.4724 -1.59%
1996-07-23 0 4.725 4.725 4.750 4.525 4.725 1,130,000 5,243,850 4.6406 0.479 0.479 0.482 0.459 0.479 11,145,206 0.4705 0.53%
1996-07-22 0 4.700 4.700 4.725 4.650 5.000 1,192,000 5,750,450 4.8242 0.477 0.477 0.479 0.471 0.507 11,756,713 0.4891 -5.53%
1996-07-19 0 4.975 4.975 5.000 4.975 5.100 768,000 3,856,550 5.0215 0.504 0.504 0.507 0.504 0.517 7,574,795 0.5091 0.00%
1996-07-18 0 4.975 4.975 5.000 4.975 5.050 400,000 1,993,950 4.9849 0.504 0.504 0.507 0.504 0.512 3,945,206 0.5054 0.00%
1996-07-17 0 4.975 4.950 4.975 4.950 5.000 818,000 4,063,450 4.9675 0.504 0.502 0.504 0.502 0.507 8,067,946 0.5037 1.02%
1996-07-16 0 4.925 4.900 4.925 4.850 4.950 1,342,000 6,606,250 4.9227 0.499 0.497 0.499 0.492 0.502 13,236,165 0.4991 -1.50%
1996-07-15 0 5.000 5.000 5.050 4.900 5.100 1,742,000 8,714,350 5.0025 0.507 0.507 0.512 0.497 0.517 17,181,371 0.5072 -1.96%
1996-07-12 0 5.100 5.100 5.150 5.100 5.250 1,112,000 5,713,900 5.1384 0.517 0.517 0.522 0.517 0.532 10,967,672 0.5210 -3.77%
1996-07-11 0 5.300 5.300 5.400 5.300 5.400 782,000 4,183,100 5.3492 0.537 0.537 0.547 0.537 0.547 7,712,877 0.5424 -0.93%
1996-07-10 0 5.350 5.350 5.400 5.300 5.550 2,025,000 10,928,450 5.3968 0.542 0.542 0.547 0.537 0.563 19,972,604 0.5472 -1.83%
1996-07-09 0 5.450 5.400 5.450 5.400 5.550 1,069,000 5,864,750 5.4862 0.553 0.547 0.553 0.547 0.563 10,543,562 0.5562 0.00%
1996-07-08 0 5.450 5.400 5.450 5.400 5.550 1,822,000 10,014,000 5.4962 0.553 0.547 0.553 0.547 0.563 17,970,412 0.5572 -2.68%
1996-07-05 0 5.600 5.600 5.650 5.550 5.750 1,459,000 8,253,700 5.6571 0.568 0.568 0.573 0.563 0.583 14,390,138 0.5736 0.00%
1996-07-04 0 5.600 5.600 5.650 5.350 5.800 2,566,000 14,624,600 5.6994 0.568 0.568 0.573 0.542 0.588 25,308,494 0.5779 4.67%
1996-07-03 0 5.350 5.350 5.400 5.250 5.500 2,702,000 14,564,000 5.3901 0.542 0.542 0.547 0.532 0.558 26,649,864 0.5465 -2.73%
1996-07-02 0 5.500 5.450 5.550 5.100 5.550 2,968,000 15,972,900 5.3817 0.558 0.553 0.563 0.517 0.563 29,273,426 0.5456 6.80%
1996-07-01 0 5.150 5.100 5.150 5.000 5.150 1,618,000 8,212,500 5.0757 0.522 0.517 0.522 0.507 0.522 15,958,357 0.5146 3.00%
1996-06-28 0 5.000 5.000 5.050 4.900 5.100 1,038,000 5,183,050 4.9933 0.507 0.507 0.512 0.497 0.517 10,237,809 0.5063 1.01%
1996-06-27 0 4.950 4.950 4.975 4.950 4.975 314,000 1,558,200 4.9624 0.502 0.502 0.504 0.502 0.504 3,096,986 0.5031 0.00%
1996-06-26 0 4.950 4.900 4.975 4.925 5.000 2,196,000 10,898,220 4.9628 0.502 0.497 0.504 0.499 0.507 21,659,179 0.5032 -0.50%
1996-06-25 0 4.975 4.975 5.000 4.900 5.150 1,680,000 8,372,450 4.9836 0.504 0.504 0.507 0.497 0.522 16,569,864 0.5053 -2.45%
1996-06-24 0 5.100 5.000 5.100 5.050 5.150 2,288,000 11,621,600 5.0794 0.517 0.507 0.517 0.512 0.522 22,566,576 0.5150 0.99%
1996-06-21 0 5.050 5.000 5.050 4.925 5.050 2,074,000 10,309,100 4.9706 0.512 0.507 0.512 0.499 0.512 20,455,891 0.5040 3.06%
1996-06-19 0 4.900 4.900 4.925 4.875 5.000 2,562,000 12,674,150 4.9470 0.497 0.497 0.499 0.494 0.507 25,269,042 0.5016 0.51%
1996-06-18 0 4.875 4.850 4.900 4.700 4.925 1,920,000 9,201,250 4.7923 0.494 0.492 0.497 0.477 0.499 18,936,987 0.4859 4.84%
1996-06-14 0 4.650 4.600 4.650 4.375 4.725 2,456,000 11,232,800 4.5736 0.471 0.466 0.471 0.444 0.479 24,223,563 0.4637 6.29%
1996-06-13 0 4.375 4.350 4.400 4.325 4.375 1,170,000 5,100,350 4.3593 0.444 0.441 0.446 0.439 0.444 11,539,727 0.4420 -0.57%
1996-06-12 0 4.400 4.375 4.400 4.375 4.425 772,000 3,395,000 4.3977 0.446 0.444 0.446 0.444 0.449 7,614,247 0.4459 0.57%
1996-06-11 0 4.375 4.375 4.400 4.375 4.425 756,000 3,324,450 4.3974 0.444 0.444 0.446 0.444 0.449 7,456,439 0.4458 -1.13%
1996-06-10 0 4.425 4.425 4.450 4.350 4.475 1,406,000 6,205,100 4.4133 0.449 0.449 0.451 0.441 0.454 13,867,398 0.4475 -0.56%
1996-06-07 0 4.450 4.375 4.450 4.225 4.450 1,995,000 8,632,807 4.3272 0.451 0.444 0.451 0.428 0.451 19,676,713 0.4387 6.59%
1996-06-06 0 4.175 4.150 4.200 4.175 4.350 1,666,000 7,047,350 4.2301 0.423 0.421 0.426 0.423 0.441 16,431,782 0.4289 0.00%
1996-06-05 0 4.175 4.150 4.200 4.000 4.200 3,826,000 15,789,200 4.1268 0.423 0.421 0.426 0.406 0.426 37,735,892 0.4184 5.70%
1996-06-04 0 3.950 3.875 3.925 3.750 4.025 2,614,000 10,255,600 3.9233 0.400 0.393 0.398 0.380 0.408 25,781,919 0.3978 6.76%
1996-06-03 0 3.700 3.675 3.725 3.675 3.725 204,000 755,350 3.7027 0.375 0.373 0.378 0.373 0.378 2,012,055 0.3754 0.68%
1996-05-31 0 3.675 3.650 3.700 3.650 3.675 406,000 1,491,800 3.6744 0.373 0.370 0.375 0.370 0.373 4,004,384 0.3725 2.08%
1996-05-30 0 3.600 3.600 3.625 3.550 3.650 686,000 2,464,100 3.5920 0.365 0.365 0.368 0.360 0.370 6,766,028 0.3642 0.00%
1996-05-29 0 3.600 3.550 3.625 3.600 3.650 206,000 745,700 3.6199 0.365 0.360 0.368 0.365 0.370 2,031,781 0.3670 -1.37%
1996-05-28 0 3.650 3.650 3.675 3.650 3.700 274,000 1,001,850 3.6564 0.370 0.370 0.373 0.370 0.375 2,702,466 0.3707 -0.68%
1996-05-27 0 3.675 3.650 3.675 3.650 3.700 266,000 974,350 3.6630 0.373 0.370 0.373 0.370 0.375 2,623,562 0.3714 0.00%
1996-05-24 0 3.675 3.675 3.700 3.650 3.675 346,000 1,264,600 3.6549 0.373 0.373 0.375 0.370 0.373 3,412,603 0.3706 0.00%
1996-05-23 0 3.675 3.650 3.675 3.675 3.700 328,000 1,209,400 3.6872 0.373 0.370 0.373 0.373 0.375 3,235,069 0.3738 0.00%
1996-05-22 0 3.675 3.675 3.700 3.675 3.725 646,000 2,399,450 3.7143 0.373 0.373 0.375 0.373 0.378 6,371,507 0.3766 -1.34%
1996-05-21 0 3.725 3.725 3.750 3.725 3.775 706,000 2,637,150 3.7353 0.378 0.378 0.380 0.378 0.383 6,963,288 0.3787 0.00%
1996-05-20 0 3.725 3.725 3.750 3.725 3.775 302,000 1,133,850 3.7545 0.378 0.378 0.380 0.378 0.383 2,978,630 0.3807 -1.06%
1996-05-17 0 3.900 3.875 3.900 3.875 3.925 514,000 1,997,800 3.8868 0.382 0.379 0.382 0.379 0.384 5,251,367 0.3804 1.30%
1996-05-16 0 3.850 3.850 3.875 3.725 3.875 1,214,000 4,645,200 3.8264 0.377 0.377 0.379 0.365 0.379 12,403,035 0.3745 3.36%
1996-05-15 0 3.725 3.725 3.750 3.700 3.725 238,000 886,450 3.7246 0.365 0.365 0.367 0.362 0.365 2,431,567 0.3646 0.68%
1996-05-14 0 3.700 3.700 3.750 3.700 3.750 460,000 1,711,500 3.7207 0.362 0.362 0.367 0.362 0.367 4,699,667 0.3642 -1.33%
1996-05-13 0 3.750 3.750 3.775 3.750 3.750 198,000 742,500 3.7500 0.367 0.367 0.369 0.367 0.367 2,022,900 0.3670 0.67%
1996-05-10 0 3.725 3.700 3.725 3.700 3.750 322,000 1,195,600 3.7130 0.365 0.362 0.365 0.362 0.367 3,289,767 0.3634 0.68%
1996-05-09 0 3.700 3.675 3.700 3.675 3.725 748,000 2,777,650 3.7134 0.362 0.360 0.362 0.360 0.365 7,642,068 0.3635 -0.67%
1996-05-08 0 3.725 3.700 3.725 3.700 3.725 756,000 2,812,700 3.7205 0.365 0.362 0.365 0.362 0.365 7,723,801 0.3642 -0.67%
1996-05-07 0 3.750 3.725 3.750 3.700 3.775 1,822,000 6,806,050 3.7355 0.367 0.365 0.367 0.362 0.369 18,614,769 0.3656 -0.66%
1996-05-06 0 3.775 3.750 3.775 3.750 3.800 920,000 3,472,550 3.7745 0.369 0.367 0.369 0.367 0.372 9,399,335 0.3694 0.00%
1996-05-03 0 3.775 3.775 3.800 3.750 3.825 1,164,000 4,401,900 3.7817 0.369 0.369 0.372 0.367 0.374 11,892,202 0.3702 -0.66%
1996-05-02 0 3.800 3.775 3.825 3.750 3.825 2,266,000 8,538,800 3.7682 0.372 0.369 0.374 0.367 0.374 23,150,970 0.3688 1.33%
1996-05-01 0 3.750 3.750 3.775 3.750 3.850 782,000 2,962,200 3.7880 0.367 0.367 0.369 0.367 0.377 7,989,434 0.3708 -2.60%
1996-04-30 0 3.850 3.825 3.850 3.800 3.875 6,656,000 25,267,050 3.7961 0.377 0.374 0.377 0.372 0.379 68,002,143 0.3716 0.65%
1996-04-29 0 3.825 3.800 3.825 3.725 3.825 1,720,000 6,495,750 3.7766 0.374 0.372 0.374 0.365 0.374 17,572,669 0.3697 2.68%
1996-04-26 0 3.725 3.725 3.750 3.625 3.825 8,804,000 32,779,350 3.7232 0.365 0.365 0.367 0.355 0.374 89,947,546 0.3644 -1.97%
1996-04-25 0 3.800 3.800 3.825 3.750 3.850 2,008,000 7,616,400 3.7930 0.372 0.372 0.374 0.367 0.377 20,515,069 0.3713 -0.65%
1996-04-24 0 3.825 3.825 3.850 3.650 3.900 8,284,000 31,230,950 3.7700 0.374 0.374 0.377 0.357 0.382 84,634,878 0.3690 6.25%
1996-04-23 0 3.600 3.600 3.625 3.575 3.650 5,574,000 20,086,700 3.6036 0.352 0.352 0.355 0.350 0.357 56,947,708 0.3527 0.00%
1996-04-22 0 3.600 3.575 3.600 3.600 3.650 1,492,000 5,409,100 3.6254 0.352 0.350 0.352 0.352 0.357 15,243,269 0.3549 0.00%
1996-04-19 0 3.600 3.575 3.600 3.550 3.650 1,394,000 4,984,050 3.5754 0.352 0.350 0.352 0.347 0.357 14,242,035 0.3500 0.00%
1996-04-18 0 3.600 3.600 3.625 3.500 3.625 2,180,000 7,786,050 3.5716 0.352 0.352 0.355 0.343 0.355 22,272,336 0.3496 2.86%
1996-04-17 0 3.500 3.425 3.550 3.450 3.500 282,000 977,200 3.4652 0.343 0.335 0.347 0.338 0.343 2,881,100 0.3392 0.72%
1996-04-16 0 3.475 3.475 3.500 3.450 3.500 1,052,000 3,646,950 3.4667 0.340 0.340 0.343 0.338 0.343 10,747,935 0.3393 -0.71%
1996-04-15 0 3.500 3.475 3.500 3.475 3.550 474,000 1,666,450 3.5157 0.343 0.340 0.343 0.340 0.347 4,842,701 0.3441 0.00%
1996-04-12 0 3.500 3.475 3.525 3.425 3.525 2,842,000 9,913,950 3.4884 0.343 0.340 0.345 0.335 0.345 29,035,771 0.3414 -0.71%
1996-04-11 0 3.525 3.475 3.525 3.500 3.550 740,000 2,602,000 3.5162 0.345 0.340 0.345 0.343 0.347 7,560,334 0.3442 0.00%
1996-04-10 0 3.525 3.500 3.550 3.500 3.575 1,026,000 3,609,750 3.5183 0.345 0.343 0.347 0.343 0.350 10,482,301 0.3444 -1.40%
1996-04-09 0 3.575 3.550 3.575 3.500 3.600 664,000 2,364,050 3.5603 0.350 0.347 0.350 0.343 0.352 6,783,868 0.3485 -0.69%
1996-04-03 0 3.600 3.575 3.600 3.550 3.650 4,340,000 15,581,300 3.5902 0.352 0.350 0.352 0.347 0.357 44,340,339 0.3514 -0.69%
1996-04-02 0 3.625 3.625 3.650 3.575 3.650 5,834,000 21,077,050 3.6128 0.355 0.355 0.357 0.350 0.357 59,604,041 0.3536 0.00%
1996-04-01 0 3.625 3.600 3.625 3.475 3.650 3,169,800 11,323,520 3.5723 0.355 0.352 0.355 0.340 0.357 32,384,794 0.3497 4.32%
1996-03-29 0 3.475 3.475 3.550 3.350 3.550 2,854,000 9,788,350 3.4297 0.340 0.340 0.347 0.328 0.347 29,158,371 0.3357 2.96%
1996-03-28 0 3.375 3.400 3.425 3.350 3.400 1,896,000 6,422,750 3.3875 0.330 0.333 0.335 0.328 0.333 19,370,803 0.3316 -0.74%
1996-03-27 0 3.400 3.400 3.425 3.275 3.400 2,094,000 6,987,550 3.3369 0.333 0.333 0.335 0.321 0.333 21,393,703 0.3266 3.82%
1996-03-26 0 3.275 3.275 3.300 3.225 3.325 1,026,000 3,367,650 3.2823 0.321 0.321 0.323 0.316 0.325 10,482,301 0.3213 1.55%
1996-03-25 0 3.225 3.200 3.225 3.150 3.275 6,220,000 19,628,150 3.1557 0.316 0.313 0.316 0.308 0.321 63,547,675 0.3089 3.20%
1996-03-22 0 3.125 3.150 3.175 3.125 3.175 2,920,000 9,139,750 3.1301 0.306 0.308 0.311 0.306 0.311 29,832,671 0.3064 -1.57%
1996-03-21 0 3.175 3.150 3.175 3.150 3.175 676,000 2,139,500 3.1649 0.311 0.308 0.311 0.308 0.311 6,906,468 0.3098 0.00%
1996-03-20 0 3.175 3.125 3.175 3.150 3.175 1,120,000 3,547,500 3.1674 0.311 0.306 0.311 0.308 0.311 11,442,668 0.3100 0.00%
1996-03-19 0 3.175 3.150 3.175 3.100 3.175 4,166,000 12,653,700 3.0374 0.311 0.308 0.311 0.303 0.311 42,562,639 0.2973 3.25%
1996-03-18 0 3.075 3.075 3.100 3.050 3.100 1,578,000 4,854,600 3.0764 0.301 0.301 0.303 0.299 0.303 16,121,902 0.3011 -0.81%
1996-03-15 0 3.100 3.075 3.100 2.950 3.100 1,388,000 4,235,400 3.0514 0.303 0.301 0.303 0.289 0.303 14,180,735 0.2987 5.08%
1996-03-14 0 2.950 2.950 3.000 2.900 2.950 240,000 700,650 2.9194 0.289 0.289 0.294 0.284 0.289 2,452,000 0.2857 3.51%
1996-03-13 0 2.850 2.875 2.925 2.800 2.975 2,387,000 6,816,325 2.8556 0.279 0.281 0.286 0.274 0.291 24,387,187 0.2795 -5.00%
1996-03-12 0 3.000 3.000 3.025 2.975 3.050 1,046,000 3,138,050 3.0000 0.294 0.294 0.296 0.291 0.299 10,686,635 0.2936 0.00%
1996-03-11 0 3.000 2.975 3.000 2.850 3.000 2,742,000 8,023,350 2.9261 0.294 0.291 0.294 0.279 0.294 28,014,104 0.2864 -6.25%
1996-03-08 0 3.200 3.200 3.225 3.200 3.200 252,000 806,400 3.2000 0.313 0.313 0.316 0.313 0.313 2,574,600 0.3132 0.00%
1996-03-07 0 3.200 3.200 3.225 3.200 3.250 442,000 1,417,000 3.2059 0.313 0.313 0.316 0.313 0.318 4,515,767 0.3138 -1.54%
1996-03-06 0 3.250 3.200 3.250 3.200 3.275 1,006,000 3,258,050 3.2386 0.318 0.313 0.318 0.313 0.321 10,277,968 0.3170 1.56%
1996-03-05 0 3.200 3.200 3.225 3.125 3.275 2,738,000 8,778,600 3.2062 0.313 0.313 0.316 0.306 0.321 27,973,237 0.3138 1.59%
1996-03-04 0 3.150 3.150 3.200 3.100 3.150 264,000 821,900 3.1133 0.308 0.308 0.313 0.303 0.308 2,697,200 0.3047 0.80%
1996-03-01 0 3.125 3.125 3.150 3.125 3.150 374,000 1,172,350 3.1346 0.306 0.306 0.308 0.306 0.308 3,821,034 0.3068 0.00%
1996-02-29 0 3.125 3.125 3.150 3.100 3.150 186,000 582,250 3.1304 0.306 0.306 0.308 0.303 0.308 1,900,300 0.3064 -1.57%
1996-02-28 0 3.175 3.125 3.200 3.150 3.225 298,000 948,700 3.1836 0.311 0.306 0.313 0.308 0.316 3,044,567 0.3116 0.00%
1996-02-27 0 3.175 3.175 3.200 3.150 3.250 618,000 1,963,200 3.1767 0.311 0.311 0.313 0.308 0.318 6,313,901 0.3109 4.10%
1996-02-26 0 3.050 3.050 3.100 3.050 3.125 946,000 2,917,450 3.0840 0.299 0.299 0.303 0.299 0.306 9,664,968 0.3019 -3.94%
1996-02-23 0 3.175 3.175 3.200 3.175 3.250 280,000 897,550 3.2055 0.311 0.311 0.313 0.311 0.318 2,860,667 0.3138 -0.78%
1996-02-22 0 3.200 3.150 3.200 3.175 3.300 220,000 705,000 3.2045 0.313 0.308 0.313 0.311 0.323 2,247,667 0.3137 -3.03%
1996-02-16 0 3.300 3.300 3.325 3.125 3.325 1,300,000 4,219,600 3.2458 0.323 0.323 0.325 0.306 0.325 13,281,668 0.3177 3.12%
1996-02-15 0 3.200 3.175 3.275 3.150 3.275 976,000 3,132,900 3.2099 0.313 0.311 0.321 0.308 0.321 9,971,468 0.3142 -0.78%
1996-02-14 0 3.225 3.250 3.300 3.200 3.350 818,000 2,649,800 3.2394 0.316 0.318 0.323 0.313 0.328 8,357,234 0.3171 -1.53%
1996-02-13 0 3.275 3.250 3.325 3.000 3.300 3,170,000 9,977,600 3.1475 0.321 0.318 0.325 0.294 0.323 32,386,838 0.3081 5.65%
1996-02-12 0 3.100 - 3.100 3.100 3.350 3,108,000 10,060,100 3.2368 0.303 - 0.303 0.303 0.328 31,753,404 0.3168 -8.15%
1996-02-09 0 3.375 3.375 3.425 3.350 3.450 2,244,000 7,574,000 3.3752 0.330 0.330 0.335 0.328 0.338 22,926,203 0.3304 -2.17%
1996-02-08 0 3.450 3.450 3.475 3.375 3.550 4,582,000 15,721,550 3.4312 0.338 0.338 0.340 0.330 0.347 46,812,773 0.3358 3.76%
1996-02-07 0 3.325 3.350 3.375 3.250 3.375 1,766,000 5,901,350 3.3416 0.325 0.328 0.330 0.318 0.330 18,042,636 0.3271 0.76%
1996-02-06 0 3.300 3.300 3.325 3.250 3.375 6,432,000 21,401,500 3.3273 0.323 0.323 0.325 0.318 0.330 65,713,609 0.3257 -0.75%
1996-02-05 0 3.325 3.325 3.350 3.300 3.475 12,114,000 40,823,700 3.3700 0.325 0.325 0.328 0.323 0.340 123,764,717 0.3298 2.31%
1996-02-02 0 3.250 3.200 3.250 2.850 3.275 15,660,000 49,092,950 3.1349 0.318 0.313 0.318 0.279 0.321 159,993,022 0.3068 16.07%
1996-02-01 0 2.800 2.775 2.800 2.750 2.800 1,112,000 3,097,500 2.7855 0.274 0.272 0.274 0.269 0.274 11,360,935 0.2726 0.90%
1996-01-31 0 2.775 2.775 2.800 2.750 2.875 3,810,000 10,653,700 2.7962 0.272 0.272 0.274 0.269 0.281 38,925,505 0.2737 -0.89%
1996-01-30 0 2.800 2.800 2.825 2.725 2.825 51,956,000 138,808,050 2.6716 0.274 0.274 0.277 0.267 0.277 530,817,206 0.2615 -0.88%
1996-01-29 0 2.825 2.825 2.850 2.725 2.825 5,318,000 14,820,900 2.7869 0.277 0.277 0.279 0.267 0.277 54,332,241 0.2728 0.89%
1996-01-26 0 2.800 2.800 2.825 2.800 2.875 3,916,000 11,014,550 2.8127 0.274 0.274 0.277 0.274 0.281 40,008,472 0.2753 -0.88%
1996-01-25 0 2.825 2.800 2.825 2.700 2.850 4,400,000 12,200,850 2.7729 0.277 0.274 0.277 0.264 0.279 44,953,339 0.2714 4.63%
1996-01-24 0 2.700 2.700 2.725 2.675 2.750 1,738,000 4,711,850 2.7111 0.264 0.264 0.267 0.262 0.269 17,756,569 0.2654 -1.82%
1996-01-23 0 2.750 2.750 2.775 2.700 2.775 2,908,000 7,936,550 2.7292 0.269 0.269 0.272 0.264 0.272 29,710,071 0.2671 0.92%
1996-01-22 0 2.725 2.700 2.750 2.575 2.800 3,688,000 9,801,900 2.6578 0.267 0.264 0.269 0.252 0.274 37,679,072 0.2601 -0.91%
1996-01-19 0 2.750 2.675 2.750 2.650 2.750 2,934,000 7,891,900 2.6898 0.269 0.262 0.269 0.259 0.269 29,975,704 0.2633 1.85%
1996-01-18 0 2.700 2.675 2.725 2.625 2.800 2,892,000 7,800,050 2.6971 0.264 0.262 0.267 0.257 0.274 29,546,604 0.2640 3.85%
1996-01-17 0 2.600 2.600 2.625 2.525 2.700 1,770,000 4,651,800 2.6281 0.254 0.254 0.257 0.247 0.264 18,083,502 0.2572 5.05%
1996-01-16 0 2.475 2.475 2.525 2.425 2.500 1,602,000 3,946,550 2.4635 0.242 0.242 0.247 0.237 0.245 16,367,102 0.2411 3.12%
1996-01-15 0 2.400 2.400 2.425 2.375 2.425 2,508,000 6,029,750 2.4042 0.235 0.235 0.237 0.232 0.237 25,623,404 0.2353 2.13%
1996-01-12 0 2.350 2.350 2.375 2.225 2.375 5,768,000 12,975,950 2.2496 0.230 0.230 0.232 0.218 0.232 58,929,741 0.2202 6.82%
1996-01-11 0 2.200 2.175 2.250 2.150 2.250 1,358,000 2,973,750 2.1898 0.215 0.213 0.220 0.210 0.220 13,874,235 0.2143 0.00%
1996-01-10 0 2.200 2.150 2.200 2.125 2.200 2,534,000 5,447,400 2.1497 0.215 0.210 0.215 0.208 0.215 25,889,037 0.2104 1.15%
1996-01-09 0 2.175 2.175 2.200 2.050 2.175 1,758,000 3,697,350 2.1032 0.213 0.213 0.215 0.201 0.213 17,960,902 0.2059 6.10%
1996-01-08 0 2.050 2.025 2.050 2.000 2.075 2,026,000 4,178,600 2.0625 0.201 0.198 0.201 0.196 0.203 20,698,969 0.2019 0.00%
1996-01-05 0 2.050 2.050 2.075 2.000 2.075 1,410,000 2,857,900 2.0269 0.201 0.201 0.203 0.196 0.203 14,405,502 0.1984 2.50%
1996-01-04 0 2.000 1.990 2.000 1.890 2.100 3,600,000 7,075,500 1.9654 0.196 0.195 0.196 0.185 0.206 36,780,005 0.1924 5.82%
1996-01-03 0 1.890 1.880 1.890 1.880 1.900 520,000 980,700 1.8860 0.185 0.184 0.185 0.184 0.186 5,312,667 0.1846 -1.56%
1996-01-02 0 1.920 1.880 1.930 1.890 1.920 90,000 171,900 1.9100 0.188 0.184 0.189 0.185 0.188 919,500 0.1869 1.59%
1995-12-29 0 1.890 1.860 1.900 1.850 1.900 616,000 1,160,120 1.8833 0.185 0.182 0.186 0.181 0.186 6,293,468 0.1843 1.07%
1995-12-28 0 1.870 1.860 1.880 1.840 1.870 390,000 723,000 1.8538 0.183 0.182 0.184 0.180 0.183 3,984,501 0.1815 0.00%
1995-12-27 0 1.870 1.870 1.890 1.870 1.900 316,000 593,620 1.8785 0.183 0.183 0.185 0.183 0.186 3,228,467 0.1839 -1.58%
1995-12-22 0 1.900 1.880 1.900 1.880 1.900 190,000 359,320 1.8912 0.186 0.184 0.186 0.184 0.186 1,941,167 0.1851 1.06%
1995-12-21 0 1.880 1.870 1.890 1.860 1.910 1,660,000 3,149,300 1.8972 0.184 0.183 0.185 0.182 0.187 16,959,669 0.1857 -1.57%
1995-12-20 0 1.910 1.910 1.930 1.860 1.910 898,000 1,689,620 1.8815 0.187 0.187 0.189 0.182 0.187 9,174,568 0.1842 2.69%
1995-12-19 0 1.860 1.860 1.880 1.860 1.880 458,000 859,400 1.8764 0.182 0.182 0.184 0.182 0.184 4,679,234 0.1837 -2.11%
1995-12-18 0 1.900 1.880 1.910 1.880 1.910 682,000 1,290,740 1.8926 0.186 0.184 0.187 0.184 0.187 6,967,768 0.1852 -0.52%
1995-12-15 0 1.910 1.900 1.910 1.890 1.930 1,390,000 2,647,540 1.9047 0.187 0.186 0.187 0.185 0.189 14,201,169 0.1864 -0.52%
1995-12-14 0 1.920 1.900 1.930 1.880 1.980 2,858,000 5,428,460 1.8994 0.188 0.186 0.189 0.184 0.194 29,199,237 0.1859 0.00%
1995-12-13 0 1.920 1.900 1.920 1.870 1.950 514,000 968,600 1.8844 0.188 0.186 0.188 0.183 0.191 5,251,367 0.1844 3.23%
1995-12-12 0 1.860 1.840 1.870 1.830 1.870 948,000 1,754,880 1.8511 0.182 0.180 0.183 0.179 0.183 9,685,401 0.1812 1.64%
1995-12-11 0 1.830 1.800 1.860 1.800 1.830 714,000 1,299,720 1.8203 0.179 0.176 0.182 0.176 0.179 7,294,701 0.1782 -0.54%
1995-12-08 0 1.840 1.830 1.850 1.800 1.840 550,000 1,003,980 1.8254 0.180 0.179 0.181 0.176 0.180 5,619,167 0.1787 1.10%
1995-12-07 0 1.820 1.820 1.840 1.800 1.830 214,000 387,140 1.8091 0.178 0.178 0.180 0.176 0.179 2,186,367 0.1771 -0.55%
1995-12-06 0 1.830 1.810 1.850 1.820 1.830 460,000 839,400 1.8248 0.179 0.177 0.181 0.178 0.179 4,699,667 0.1786 -0.54%
1995-12-05 0 1.840 1.810 1.850 1.820 1.840 930,000 1,693,800 1.8213 0.180 0.177 0.181 0.178 0.180 9,501,501 0.1783 0.55%
1995-12-04 0 1.830 1.800 1.830 1.790 1.830 580,000 1,041,400 1.7955 0.179 0.176 0.179 0.175 0.179 5,925,667 0.1757 1.67%
1995-12-01 0 1.800 1.790 1.800 1.710 1.830 736,000 1,321,160 1.7951 0.176 0.175 0.176 0.167 0.179 7,519,468 0.1757 -1.64%
1995-11-30 0 1.830 1.810 1.840 1.800 1.870 858,000 1,559,980 1.8182 0.179 0.177 0.180 0.176 0.183 8,765,901 0.1780 3.39%
1995-11-29 0 1.770 1.750 1.770 1.750 1.810 792,000 1,402,840 1.7713 0.173 0.171 0.173 0.171 0.177 8,091,601 0.1734 2.31%
1995-11-28 0 1.730 1.720 1.740 1.700 1.730 430,000 737,100 1.7142 0.169 0.168 0.170 0.166 0.169 4,393,167 0.1678 1.76%
1995-11-27 0 1.700 1.690 1.710 1.660 1.700 650,000 1,096,160 1.6864 0.166 0.165 0.167 0.162 0.166 6,640,834 0.1651 0.00%
1995-11-24 0 1.700 1.690 1.710 1.680 1.710 410,000 694,500 1.6939 0.166 0.165 0.167 0.164 0.167 4,188,834 0.1658 -0.58%
1995-11-23 0 1.710 1.680 1.710 1.680 1.710 194,000 328,900 1.6954 0.167 0.164 0.167 0.164 0.167 1,982,034 0.1659 0.59%
1995-11-22 0 1.700 1.680 1.700 1.650 1.700 490,000 818,300 1.6700 0.166 0.164 0.166 0.162 0.166 5,006,167 0.1635 1.80%
1995-11-21 0 1.670 1.670 1.720 1.640 1.680 848,000 1,398,380 1.6490 0.163 0.163 0.168 0.161 0.164 8,663,735 0.1614 0.00%
1995-11-20 0 1.670 1.630 1.680 1.630 1.670 970,000 1,585,920 1.6350 0.163 0.160 0.164 0.160 0.163 9,910,168 0.1600 1.21%
1995-11-17 0 1.650 1.630 1.660 1.620 1.650 920,000 1,511,300 1.6427 0.162 0.160 0.162 0.159 0.162 9,399,335 0.1608 -0.60%
1995-11-16 0 1.660 1.650 1.670 1.640 1.670 660,000 1,091,600 1.6539 0.162 0.162 0.163 0.161 0.163 6,743,001 0.1619 -1.78%
1995-11-15 0 1.690 1.680 1.690 1.650 1.720 2,232,000 3,781,180 1.6941 0.165 0.164 0.165 0.162 0.168 22,803,603 0.1658 3.68%
1995-11-14 0 1.630 1.620 - 1.610 1.630 820,000 1,326,900 1.6182 0.160 0.159 - 0.158 0.160 8,377,668 0.1584 1.24%
1995-11-13 0 1.610 1.600 1.610 1.600 1.610 270,000 432,800 1.6030 0.158 0.157 0.158 0.157 0.158 2,758,500 0.1569 1.90%
1995-11-10 0 1.580 1.560 1.600 1.570 1.580 112,000 176,340 1.5745 0.155 0.153 0.157 0.154 0.155 1,144,267 0.1541 1.28%
1995-11-09 0 1.560 1.550 1.570 1.540 1.560 240,000 372,200 1.5508 0.153 0.152 0.154 0.151 0.153 2,452,000 0.1518 1.96%
1995-11-08 0 1.530 1.530 1.550 1.530 1.540 80,000 122,900 1.5363 0.150 0.150 0.152 0.150 0.151 817,333 0.1504 -1.92%
1995-11-07 0 1.560 1.550 1.560 1.560 1.560 50,000 78,000 1.5600 0.153 0.152 0.153 0.153 0.153 510,833 0.1527 0.00%
1995-11-06 0 1.560 1.550 1.590 1.560 1.590 300,000 472,200 1.5740 0.153 0.152 0.156 0.153 0.156 3,065,000 0.1541 -1.27%
1995-11-03 0 1.580 1.550 1.580 1.550 1.580 78,000 121,200 1.5538 0.155 0.152 0.155 0.152 0.155 796,900 0.1521 1.94%
1995-11-02 0 1.550 1.550 1.580 1.550 1.560 140,000 217,500 1.5536 0.152 0.152 0.155 0.152 0.153 1,430,334 0.1521 0.00%
1995-10-31 0 1.550 1.540 1.570 1.520 1.560 152,000 233,840 1.5384 0.152 0.151 0.154 0.149 0.153 1,552,934 0.1506 1.97%
1995-10-30 0 1.520 1.510 1.520 1.490 1.520 382,000 576,540 1.5093 0.149 0.148 0.149 0.146 0.149 3,902,767 0.1477 3.40%
1995-10-27 0 1.470 1.470 1.490 1.470 1.490 120,000 177,300 1.4775 0.144 0.144 0.146 0.144 0.146 1,226,000 0.1446 -1.34%
1995-10-26 0 1.490 1.490 1.500 1.480 1.500 398,000 592,660 1.4891 0.146 0.146 0.147 0.145 0.147 4,066,234 0.1458 -1.32%
1995-10-25 0 1.510 1.500 1.510 1.500 1.510 146,000 219,300 1.5021 0.148 0.147 0.148 0.147 0.148 1,491,634 0.1470 0.67%
1995-10-24 0 1.500 1.480 1.510 1.500 1.500 84,000 126,000 1.5000 0.147 0.145 0.148 0.147 0.147 858,200 0.1468 -1.32%
1995-10-23 0 1.520 1.500 1.520 1.510 1.520 100,000 151,500 1.5150 0.149 0.147 0.149 0.148 0.149 1,021,667 0.1483 0.00%
1995-10-20 0 1.520 1.510 1.530 1.500 1.520 132,000 199,720 1.5130 0.149 0.148 0.150 0.147 0.149 1,348,600 0.1481 0.00%
1995-10-19 0 1.520 1.500 1.530 1.490 1.520 228,000 344,460 1.5108 0.149 0.147 0.150 0.146 0.149 2,329,400 0.1479 1.33%
1995-10-18 0 1.500 1.490 1.500 1.500 1.500 130,000 195,000 1.5000 0.147 0.146 0.147 0.147 0.147 1,328,167 0.1468 0.00%
1995-10-17 0 1.500 1.500 1.510 1.500 1.510 112,000 168,300 1.5027 0.147 0.147 0.148 0.147 0.148 1,144,267 0.1471 -1.32%
1995-10-16 0 1.520 1.500 1.530 1.500 1.530 340,000 516,300 1.5185 0.149 0.147 0.150 0.147 0.150 3,473,667 0.1486 0.66%
1995-10-13 0 1.510 1.490 - 1.460 1.510 380,000 566,260 1.4902 0.148 0.146 - 0.143 0.148 3,882,334 0.1459 3.42%
1995-10-12 0 1.460 1.450 1.470 1.410 1.460 132,000 190,700 1.4447 0.143 0.142 0.144 0.138 0.143 1,348,600 0.1414 1.39%
1995-10-11 0 1.440 1.430 1.470 1.430 1.440 100,000 143,200 1.4320 0.141 0.140 0.144 0.140 0.141 1,021,667 0.1402 1.41%
1995-10-10 0 1.420 1.420 1.450 1.420 1.430 286,000 408,620 1.4287 0.139 0.139 0.142 0.139 0.140 2,921,967 0.1398 -1.39%
1995-10-09 0 1.440 1.430 1.450 1.440 1.440 254,000 365,760 1.4400 0.141 0.140 0.142 0.141 0.141 2,595,034 0.1409 0.00%
1995-10-06 0 1.440 1.430 1.450 1.430 1.450 600,000 863,300 1.4388 0.141 0.140 0.142 0.140 0.142 6,130,001 0.1408 -0.69%
1995-10-05 0 1.450 1.430 1.450 1.430 1.450 470,000 676,200 1.4387 0.142 0.140 0.142 0.140 0.142 4,801,834 0.1408 0.00%
1995-10-04 0 1.450 1.430 1.450 1.410 1.450 724,000 1,035,580 1.4304 0.142 0.140 0.142 0.138 0.142 7,396,868 0.1400 2.11%
1995-10-03 0 1.420 1.400 - 1.400 1.420 500,000 704,000 1.4080 0.139 0.137 - 0.137 0.139 5,108,334 0.1378 0.71%
1995-10-02 0 1.410 1.400 1.420 1.390 1.430 470,000 661,500 1.4074 0.138 0.137 0.139 0.136 0.140 4,801,834 0.1378 -1.40%
1995-09-29 0 1.430 1.400 1.430 1.410 1.430 530,000 750,900 1.4168 0.140 0.137 0.140 0.138 0.140 5,414,834 0.1387 0.70%
1995-09-28 0 1.420 1.400 1.440 1.380 1.420 606,000 842,840 1.3908 0.139 0.137 0.141 0.135 0.139 6,191,301 0.1361 1.43%
1995-09-27 0 1.400 1.380 1.400 1.380 1.400 708,000 984,280 1.3902 0.137 0.135 0.137 0.135 0.137 7,233,401 0.1361 0.00%
1995-09-26 0 1.400 1.380 1.400 1.380 1.400 720,000 1,000,000 1.3889 0.137 0.135 0.137 0.135 0.137 7,356,001 0.1359 -1.41%
1995-09-25 0 1.420 1.400 1.430 1.400 1.420 180,000 255,000 1.4167 0.139 0.137 0.140 0.137 0.139 1,839,000 0.1387 1.43%
1995-09-22 0 1.400 1.390 - 1.400 1.400 30,000 42,000 1.4000 0.137 0.136 - 0.137 0.137 306,500 0.1370 -1.41%
1995-09-21 0 1.420 1.380 1.430 1.420 1.420 150,000 213,000 1.4200 0.139 0.135 0.140 0.139 0.139 1,532,500 0.1390 1.43%
1995-09-20 0 1.400 1.410 - 1.380 1.400 392,000 545,080 1.3905 0.137 0.138 - 0.135 0.137 4,004,934 0.1361 -1.41%
1995-09-19 0 1.420 1.400 1.430 1.390 1.450 286,000 405,500 1.4178 0.139 0.137 0.140 0.136 0.142 2,921,967 0.1388 -2.74%
1995-09-18 0 1.460 1.450 1.460 1.460 1.480 370,000 545,300 1.4738 0.143 0.142 0.143 0.143 0.145 3,780,167 0.1443 -2.67%
1995-09-15 0 1.500 1.480 1.500 1.470 1.500 644,000 961,000 1.4922 0.147 0.145 0.147 0.144 0.147 6,579,534 0.1461 0.67%
1995-09-14 0 1.490 1.460 1.500 1.450 1.490 722,000 1,055,660 1.4621 0.146 0.143 0.147 0.142 0.146 7,376,434 0.1431 1.36%
1995-09-13 0 1.470 1.460 1.480 1.440 1.480 548,000 800,800 1.4613 0.144 0.143 0.145 0.141 0.145 5,598,734 0.1430 2.80%
1995-09-12 0 1.430 1.430 1.450 1.390 1.430 1,106,000 1,558,620 1.4092 0.140 0.140 0.142 0.136 0.140 11,299,635 0.1379 2.14%
1995-09-11 0 1.400 1.380 1.400 1.380 1.400 460,000 638,860 1.3888 0.137 0.135 0.137 0.135 0.137 4,699,667 0.1359 0.72%
1995-09-08 0 1.390 1.360 1.400 1.340 1.390 656,000 893,800 1.3625 0.136 0.133 0.137 0.131 0.136 6,702,134 0.1334 3.73%
1995-09-07 0 1.340 1.340 1.380 1.310 1.340 874,000 1,154,780 1.3213 0.131 0.131 0.135 0.128 0.131 8,929,368 0.1293 1.52%
1995-09-06 0 1.320 1.310 1.330 1.310 1.330 822,000 1,086,820 1.3222 0.129 0.128 0.130 0.128 0.130 8,398,101 0.1294 3.13%
1995-09-05 0 1.280 1.280 1.310 1.280 1.290 80,000 102,800 1.2850 0.125 0.125 0.128 0.125 0.126 817,333 0.1258 -0.78%
1995-09-04 0 1.290 1.290 1.300 1.290 1.290 116,000 149,640 1.2900 0.126 0.126 0.127 0.126 0.126 1,185,133 0.1263 -1.53%
1995-09-01 0 1.310 1.290 1.320 1.310 1.310 500,000 655,000 1.3100 0.128 0.126 0.129 0.128 0.128 5,108,334 0.1282 0.77%
1995-08-31 0 1.300 - 1.310 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
1995-08-30 0 1.300 1.280 1.300 - - 0 0 - 0.127 0.125 0.127 - - 0 - 0.00%
1995-08-29 0 1.300 1.280 1.320 1.280 1.300 348,000 445,640 1.2806 0.127 0.125 0.129 0.125 0.127 3,555,400 0.1253 1.56%
1995-08-25 0 1.280 1.260 1.290 1.280 1.290 210,000 269,100 1.2814 0.125 0.123 0.126 0.125 0.126 2,145,500 0.1254 -0.78%
1995-08-24 0 1.290 1.290 1.320 1.280 1.290 70,000 90,100 1.2871 0.126 0.126 0.129 0.125 0.126 715,167 0.1260 0.78%
1995-08-23 0 1.280 1.280 1.290 1.280 1.290 120,000 154,200 1.2850 0.125 0.125 0.126 0.125 0.126 1,226,000 0.1258 -0.78%
1995-08-22 0 1.290 1.290 1.300 1.290 1.300 150,000 193,800 1.2920 0.126 0.126 0.127 0.126 0.127 1,532,500 0.1265 -1.53%
1995-08-21 0 1.310 1.290 1.320 1.300 1.310 550,000 720,000 1.3091 0.128 0.126 0.129 0.127 0.128 5,619,167 0.1281 1.55%
1995-08-18 0 1.290 - 1.300 1.290 1.300 110,000 142,700 1.2973 0.126 - 0.127 0.126 0.127 1,123,833 0.1270 -0.77%
1995-08-17 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 0.127 0.127 0.129 0.127 0.127 204,333 0.1272 0.00%
1995-08-16 0 1.300 1.290 1.320 1.300 1.300 366,000 475,800 1.3000 0.127 0.126 0.129 0.127 0.127 3,739,301 0.1272 0.00%
1995-08-15 0 1.300 1.290 1.310 1.300 1.320 400,000 526,500 1.3163 0.127 0.126 0.128 0.127 0.129 4,086,667 0.1288 -2.26%
1995-08-14 0 1.330 1.300 1.330 1.310 1.330 40,000 52,800 1.3200 0.130 0.127 0.130 0.128 0.130 408,667 0.1292 2.31%
1995-08-11 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 0.127 0.127 0.129 0.127 0.127 204,333 0.1272 -1.52%
1995-08-10 0 1.320 1.290 1.330 1.300 1.320 338,000 446,000 1.3195 0.129 0.126 0.130 0.127 0.129 3,453,234 0.1292 0.00%
1995-08-09 0 1.320 1.310 1.330 1.320 1.320 300,000 396,000 1.3200 0.129 0.128 0.130 0.129 0.129 3,065,000 0.1292 -0.75%
1995-08-08 0 1.330 1.310 1.340 1.320 1.330 434,000 573,220 1.3208 0.130 0.128 0.131 0.129 0.130 4,434,034 0.1293 0.00%
1995-08-07 0 1.330 1.320 1.350 1.300 1.330 66,000 87,520 1.3261 0.130 0.129 0.132 0.127 0.130 674,300 0.1298 0.00%
1995-08-04 0 1.330 1.300 1.340 1.330 1.330 30,000 39,900 1.3300 0.130 0.127 0.131 0.130 0.130 306,500 0.1302 0.76%
1995-08-03 0 1.320 1.300 1.330 1.320 1.320 30,000 39,600 1.3200 0.129 0.127 0.130 0.129 0.129 306,500 0.1292 0.00%
1995-08-02 0 1.320 1.300 1.320 1.310 1.320 40,000 52,600 1.3150 0.129 0.127 0.129 0.128 0.129 408,667 0.1287 1.54%
1995-08-01 0 1.300 1.300 1.310 1.300 1.300 52,000 67,600 1.3000 0.127 0.127 0.128 0.127 0.127 531,267 0.1272 -0.76%
1995-07-31 0 1.310 1.290 1.320 1.310 1.310 50,000 65,500 1.3100 0.128 0.126 0.129 0.128 0.128 510,833 0.1282 -0.76%
1995-07-28 0 1.320 1.300 1.330 1.320 1.320 50,000 66,000 1.3200 0.129 0.127 0.130 0.129 0.129 510,833 0.1292 0.76%
1995-07-27 0 1.310 1.310 1.330 1.300 1.310 22,000 28,720 1.3055 0.128 0.128 0.130 0.127 0.128 224,767 0.1278 0.00%
1995-07-26 0 1.310 1.310 1.340 1.310 1.320 100,000 131,500 1.3150 0.128 0.128 0.131 0.128 0.129 1,021,667 0.1287 -0.76%
1995-07-25 0 1.320 1.310 1.320 1.320 1.320 50,000 66,000 1.3200 0.129 0.128 0.129 0.129 0.129 510,833 0.1292 0.00%
1995-07-24 0 1.320 1.310 1.330 1.320 1.330 80,000 105,900 1.3238 0.129 0.128 0.130 0.129 0.130 817,333 0.1296 -1.49%
1995-07-21 0 1.340 1.310 1.350 1.330 1.340 50,000 66,600 1.3320 0.131 0.128 0.132 0.130 0.131 510,833 0.1304 0.75%
1995-07-20 0 1.330 1.310 1.340 1.300 1.330 60,000 78,300 1.3050 0.130 0.128 0.131 0.127 0.130 613,000 0.1277 2.31%
1995-07-19 0 1.300 1.300 1.330 1.300 1.320 100,000 131,400 1.3140 0.127 0.127 0.130 0.127 0.129 1,021,667 0.1286 -2.26%
1995-07-18 0 1.330 1.320 1.340 1.320 1.330 120,000 158,900 1.3242 0.130 0.129 0.131 0.129 0.130 1,226,000 0.1296 -0.75%
1995-07-17 0 1.340 1.330 1.340 1.340 1.340 100,000 134,000 1.3400 0.131 0.130 0.131 0.131 0.131 1,021,667 0.1312 0.00%
1995-07-14 0 1.340 1.320 1.340 1.330 1.340 84,000 112,020 1.3336 0.131 0.129 0.131 0.130 0.131 858,200 0.1305 0.00%
1995-07-13 0 1.340 1.330 1.350 1.330 1.350 324,000 433,720 1.3386 0.131 0.130 0.132 0.130 0.132 3,310,200 0.1310 0.75%
1995-07-12 0 1.330 1.330 1.340 1.330 1.340 108,000 144,500 1.3380 0.130 0.130 0.131 0.130 0.131 1,103,400 0.1310 -0.75%
1995-07-11 0 1.340 1.330 1.340 1.330 1.340 324,000 433,720 1.3386 0.131 0.130 0.131 0.130 0.131 3,310,200 0.1310 -0.74%
1995-07-10 0 1.350 1.350 1.360 1.340 1.360 656,000 886,220 1.3509 0.132 0.132 0.133 0.131 0.133 6,702,134 0.1322 0.75%
1995-07-07 0 1.340 1.330 1.340 1.310 1.340 218,000 289,920 1.3299 0.131 0.130 0.131 0.128 0.131 2,227,234 0.1302 2.29%
1995-07-06 0 1.310 1.310 1.340 1.310 1.320 188,000 246,640 1.3119 0.128 0.128 0.131 0.128 0.129 1,920,734 0.1284 0.00%
1995-07-05 0 1.310 1.310 1.320 1.300 1.310 308,000 401,860 1.3047 0.128 0.128 0.129 0.127 0.128 3,146,734 0.1277 0.77%
1995-07-04 0 1.300 1.290 1.300 1.290 1.300 148,000 191,520 1.2941 0.127 0.126 0.127 0.126 0.127 1,512,067 0.1267 0.00%
1995-07-03 0 1.300 1.290 1.300 1.290 1.300 260,000 337,180 1.2968 0.127 0.126 0.127 0.126 0.127 2,656,334 0.1269 0.00%
1995-06-30 0 1.300 1.300 1.310 1.300 1.300 230,000 299,000 1.3000 0.127 0.127 0.128 0.127 0.127 2,349,834 0.1272 0.00%
1995-06-29 0 1.300 1.290 1.300 1.290 1.300 232,000 299,780 1.2922 0.127 0.126 0.127 0.126 0.127 2,370,267 0.1265 0.00%
1995-06-28 0 1.300 1.300 1.310 1.290 1.300 224,000 289,980 1.2946 0.127 0.127 0.128 0.126 0.127 2,288,534 0.1267 0.78%
1995-06-27 0 1.290 1.290 1.310 1.290 1.300 326,000 422,800 1.2969 0.126 0.126 0.128 0.126 0.127 3,330,634 0.1269 -1.53%
1995-06-26 0 1.310 1.300 1.310 1.300 1.310 168,000 219,000 1.3036 0.128 0.127 0.128 0.127 0.128 1,716,400 0.1276 0.00%
1995-06-23 0 1.310 1.300 1.320 1.310 1.320 300,000 394,000 1.3133 0.128 0.127 0.129 0.128 0.129 3,065,000 0.1285 -0.76%
1995-06-22 0 1.320 1.320 1.330 1.310 1.320 314,000 412,980 1.3152 0.129 0.129 0.130 0.128 0.129 3,208,034 0.1287 0.00%
1995-06-21 0 1.320 1.310 1.320 1.310 1.330 280,000 368,500 1.3161 0.129 0.128 0.129 0.128 0.130 2,860,667 0.1288 -0.75%
1995-06-20 0 1.330 1.310 1.340 1.320 1.330 422,000 559,580 1.3260 0.130 0.128 0.131 0.129 0.130 4,311,434 0.1298 -1.48%
1995-06-16 0 1.350 1.340 1.360 1.330 1.350 738,000 990,260 1.3418 0.132 0.131 0.133 0.130 0.132 7,539,901 0.1313 0.75%
1995-06-15 0 1.340 1.340 1.360 1.340 1.360 652,000 880,480 1.3504 0.131 0.131 0.133 0.131 0.133 6,661,268 0.1322 -1.47%
1995-06-14 0 1.360 1.350 1.360 1.320 1.360 734,000 976,400 1.3302 0.133 0.132 0.133 0.129 0.133 7,499,034 0.1302 3.03%
1995-06-13 0 1.320 1.320 1.330 1.320 1.330 518,000 684,160 1.3208 0.129 0.129 0.130 0.129 0.130 5,292,234 0.1293 -0.75%
1995-06-12 0 1.330 1.320 1.330 1.320 1.370 1,952,000 2,613,420 1.3388 0.130 0.129 0.130 0.129 0.134 19,942,936 0.1310 -2.92%
1995-06-09 0 1.370 1.360 1.370 1.330 1.390 2,812,000 3,835,860 1.3641 0.134 0.133 0.134 0.130 0.136 28,729,271 0.1335 5.38%
1995-06-08 0 1.300 1.300 1.330 1.290 1.350 4,864,000 6,368,720 1.3094 0.127 0.127 0.130 0.126 0.132 49,693,873 0.1282

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top