COSCO SHIPPING International (Hong Kong) Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00517  1992-02-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 7.070 7.030 7.070 6.930 7.080 556,000 3,912,920 7.0376 7.070 7.030 7.070 6.930 7.080 556,000 7.0376 2.02%
2026-02-13 0 6.930 6.900 6.940 6.870 7.060 1,499,198 10,360,850 6.9109 6.930 6.900 6.940 6.870 7.060 1,499,198 6.9109 -1.84%
2026-02-12 0 7.060 7.030 7.060 6.920 7.100 1,668,400 11,728,740 7.0299 7.060 7.030 7.060 6.920 7.100 1,668,400 7.0299 0.71%
2026-02-11 0 7.010 6.990 7.010 6.920 7.050 3,782,500 26,476,420 6.9997 7.010 6.990 7.010 6.920 7.050 3,782,500 6.9997 1.01%
2026-02-10 0 6.940 6.930 6.940 6.810 6.950 647,946 4,479,910 6.9140 6.940 6.930 6.940 6.810 6.950 647,946 6.9140 0.73%
2026-02-09 0 6.890 6.890 6.910 6.770 6.970 2,682,000 18,490,730 6.8944 6.890 6.890 6.910 6.770 6.970 2,682,000 6.8944 1.62%
2026-02-06 0 6.780 6.780 6.790 6.740 6.870 1,173,000 7,958,590 6.7848 6.780 6.780 6.790 6.740 6.870 1,173,000 6.7848 -1.31%
2026-02-05 0 6.870 6.870 6.910 6.730 6.910 3,482,000 23,741,540 6.8184 6.870 6.870 6.910 6.730 6.910 3,482,000 6.8184 -0.15%
2026-02-04 0 6.880 6.870 6.880 6.280 7.000 12,619,100 85,338,580 6.7627 6.880 6.870 6.880 6.280 7.000 12,619,100 6.7627 9.55%
2026-02-03 0 6.280 6.250 6.290 6.150 6.300 2,161,000 13,411,620 6.2062 6.280 6.250 6.290 6.150 6.300 2,161,000 6.2062 2.11%
2026-02-02 0 6.150 6.150 6.190 6.150 6.340 4,054,200 25,110,754 6.1938 6.150 6.150 6.190 6.150 6.340 4,054,200 6.1938 -3.00%
2026-01-30 0 6.340 6.300 6.340 6.270 6.370 2,900,000 18,273,080 6.3011 6.340 6.300 6.340 6.270 6.370 2,900,000 6.3011 0.00%
2026-01-29 0 6.340 6.340 6.360 6.320 6.400 1,124,000 7,140,296 6.3526 6.340 6.340 6.360 6.320 6.400 1,124,000 6.3526 -0.47%
2026-01-28 0 6.370 6.340 6.370 6.330 6.400 1,572,000 9,997,110 6.3595 6.370 6.340 6.370 6.330 6.400 1,572,000 6.3595 -0.31%
2026-01-27 0 6.390 6.360 6.390 6.320 6.400 1,003,500 6,374,644 6.3524 6.390 6.360 6.390 6.320 6.400 1,003,500 6.3524 0.47%
2026-01-26 0 6.360 6.340 6.380 6.320 6.440 1,006,000 6,395,520 6.3574 6.360 6.340 6.380 6.320 6.440 1,006,000 6.3574 -0.93%
2026-01-23 0 6.420 6.400 6.420 6.360 6.420 422,300 2,699,080 6.3914 6.420 6.400 6.420 6.360 6.420 422,300 6.3914 0.94%
2026-01-22 0 6.360 6.360 6.390 6.360 6.450 450,388 2,888,710 6.4138 6.360 6.360 6.390 6.360 6.450 450,388 6.4138 -1.24%
2026-01-21 0 6.440 6.440 6.450 6.320 6.440 694,000 4,433,140 6.3878 6.440 6.440 6.450 6.320 6.440 694,000 6.3878 0.62%
2026-01-20 0 6.400 6.380 6.400 6.300 6.400 666,000 4,230,499 6.3521 6.400 6.380 6.400 6.300 6.400 666,000 6.3521 -0.16%
2026-01-19 0 6.410 6.380 6.410 6.370 6.430 438,200 2,805,020 6.4012 6.410 6.380 6.410 6.370 6.430 438,200 6.4012 -0.31%
2026-01-16 0 6.430 6.410 6.430 6.370 6.470 802,000 5,144,000 6.4140 6.430 6.410 6.430 6.370 6.470 802,000 6.4140 -0.31%
2026-01-15 0 6.450 6.440 6.450 6.290 6.470 3,492,000 22,253,880 6.3728 6.450 6.440 6.450 6.290 6.470 3,492,000 6.3728 3.04%
2026-01-14 0 6.260 6.230 6.260 6.200 6.280 840,000 5,247,300 6.2468 6.260 6.230 6.260 6.200 6.280 840,000 6.2468 -0.32%
2026-01-13 0 6.280 6.280 6.290 6.200 6.310 656,000 4,124,470 6.2873 6.280 6.280 6.290 6.200 6.310 656,000 6.2873 0.32%
2026-01-12 0 6.260 6.260 6.270 6.250 6.310 394,800 2,476,649 6.2732 6.260 6.260 6.270 6.250 6.310 394,800 6.2732 -0.32%
2026-01-09 0 6.280 6.280 6.290 6.190 6.320 1,746,000 10,915,420 6.2517 6.280 6.280 6.290 6.190 6.320 1,746,000 6.2517 2.11%
2026-01-08 0 6.150 6.150 6.170 6.110 6.180 1,346,000 8,259,380 6.1362 6.150 6.150 6.170 6.110 6.180 1,346,000 6.1362 -0.32%
2026-01-07 0 6.170 6.170 6.190 6.150 6.190 978,000 6,031,520 6.1672 6.170 6.170 6.190 6.150 6.190 978,000 6.1672 -0.80%
2026-01-06 0 6.220 6.190 6.230 6.180 6.260 566,000 3,512,336 6.2055 6.220 6.190 6.230 6.180 6.260 566,000 6.2055 0.32%
2026-01-05 0 6.200 6.200 6.230 6.190 6.280 1,070,000 6,644,490 6.2098 6.200 6.200 6.230 6.190 6.280 1,070,000 6.2098 -1.27%
2026-01-02 0 6.280 6.280 6.290 6.120 6.350 1,056,000 6,584,320 6.2352 6.280 6.280 6.290 6.120 6.350 1,056,000 6.2352 1.45%
2025-12-31 0 6.190 6.180 6.190 6.130 6.200 283,000 1,744,390 6.1639 6.190 6.180 6.190 6.130 6.200 283,000 6.1639 0.49%
2025-12-30 0 6.160 6.150 6.160 6.030 6.180 1,114,000 6,798,040 6.1024 6.160 6.150 6.160 6.030 6.180 1,114,000 6.1024 0.82%
2025-12-29 0 6.110 6.110 6.120 6.100 6.430 1,286,000 7,971,620 6.1988 6.110 6.110 6.120 6.100 6.430 1,286,000 6.1988 -3.63%
2025-12-24 0 6.340 6.310 6.340 6.200 6.350 1,762,417 11,054,996 6.2726 6.340 6.310 6.340 6.200 6.350 1,762,417 6.2726 0.63%
2025-12-23 0 6.300 6.270 6.300 6.120 6.310 1,104,000 6,911,162 6.2601 6.300 6.270 6.300 6.120 6.310 1,104,000 6.2601 2.11%
2025-12-22 0 6.170 6.150 6.170 6.120 6.170 386,000 2,371,360 6.1434 6.170 6.150 6.170 6.120 6.170 386,000 6.1434 0.00%
2025-12-19 0 6.170 6.140 6.170 6.080 6.180 2,108,403 12,915,020 6.1255 6.170 6.140 6.170 6.080 6.180 2,108,403 6.1255 0.16%
2025-12-18 0 6.160 6.160 6.170 6.110 6.190 580,000 3,570,699 6.1564 6.160 6.160 6.170 6.110 6.190 580,000 6.1564 -0.16%
2025-12-17 0 6.170 6.150 6.180 6.150 6.190 632,000 3,893,720 6.1609 6.170 6.150 6.180 6.150 6.190 632,000 6.1609 0.00%
2025-12-16 0 6.170 6.160 6.170 6.110 6.260 881,000 5,425,920 6.1588 6.170 6.160 6.170 6.110 6.260 881,000 6.1588 -1.28%
2025-12-15 0 6.250 6.250 6.310 6.230 6.330 744,000 4,663,620 6.2683 6.250 6.250 6.310 6.230 6.330 744,000 6.2683 -1.73%
2025-12-12 0 6.360 6.360 6.380 6.310 6.420 1,116,000 7,129,316 6.3883 6.360 6.360 6.380 6.310 6.420 1,116,000 6.3883 0.63%
2025-12-11 0 6.320 6.320 6.330 6.290 6.350 784,000 4,952,840 6.3174 6.320 6.320 6.330 6.290 6.350 784,000 6.3174 -1.25%
2025-12-10 0 6.400 6.380 6.400 6.320 6.470 1,918,000 12,266,162 6.3953 6.400 6.380 6.400 6.320 6.470 1,918,000 6.3953 0.00%
2025-12-09 0 6.400 6.370 6.400 6.140 6.410 3,466,000 21,966,480 6.3377 6.400 6.370 6.400 6.140 6.410 3,466,000 6.3377 3.56%
2025-12-08 0 6.180 6.160 6.180 6.140 6.250 518,000 3,192,660 6.1634 6.180 6.160 6.180 6.140 6.250 518,000 6.1634 -0.64%
2025-12-05 0 6.220 6.210 6.220 6.150 6.280 694,300 4,301,606 6.1956 6.220 6.210 6.220 6.150 6.280 694,300 6.1956 -0.96%
2025-12-04 0 6.280 6.230 6.280 6.220 6.320 680,000 4,261,440 6.2668 6.280 6.230 6.280 6.220 6.320 680,000 6.2668 0.32%
2025-12-03 0 6.260 6.260 6.280 6.260 6.370 880,000 5,553,980 6.3113 6.260 6.260 6.280 6.260 6.370 880,000 6.3113 -0.48%
2025-12-02 0 6.290 6.280 6.290 6.230 6.350 2,788,000 17,531,268 6.2881 6.290 6.280 6.290 6.230 6.350 2,788,000 6.2881 0.96%
2025-12-01 0 6.230 6.230 6.240 5.970 6.240 2,373,600 14,517,352 6.1162 6.230 6.230 6.240 5.970 6.240 2,373,600 6.1162 4.53%
2025-11-28 0 5.960 5.960 5.970 5.950 5.980 268,000 1,597,660 5.9614 5.960 5.960 5.970 5.950 5.980 268,000 5.9614 -0.67%
2025-11-27 0 6.000 5.960 6.000 5.970 6.020 196,000 1,175,140 5.9956 6.000 5.960 6.000 5.970 6.020 196,000 5.9956 0.00%
2025-11-26 0 6.000 6.000 6.030 5.960 6.040 782,000 4,709,360 6.0222 6.000 6.000 6.030 5.960 6.040 782,000 6.0222 0.84%
2025-11-25 0 5.950 5.950 5.960 5.940 5.990 508,000 3,028,460 5.9615 5.950 5.950 5.960 5.940 5.990 508,000 5.9615 -0.67%
2025-11-24 0 5.990 5.940 5.990 5.900 5.990 1,162,000 6,918,040 5.9536 5.990 5.940 5.990 5.900 5.990 1,162,000 5.9536 1.70%
2025-11-21 0 5.890 5.890 5.930 5.870 5.990 1,358,421 8,023,392 5.9064 5.890 5.890 5.930 5.870 5.990 1,358,421 5.9064 -2.16%
2025-11-20 0 6.020 6.000 6.040 5.950 6.070 1,230,000 7,402,740 6.0185 6.020 6.000 6.040 5.950 6.070 1,230,000 6.0185 -0.50%
2025-11-19 0 6.050 6.010 6.060 5.910 6.050 1,730,000 10,366,980 5.9925 6.050 6.010 6.060 5.910 6.050 1,730,000 5.9925 2.02%
2025-11-18 0 5.930 5.920 5.930 5.910 6.040 1,608,000 9,569,962 5.9515 5.930 5.920 5.930 5.910 6.040 1,608,000 5.9515 -1.82%
2025-11-17 0 6.040 6.040 6.050 6.020 6.110 884,000 5,350,230 6.0523 6.040 6.040 6.050 6.020 6.110 884,000 6.0523 -1.15%
2025-11-14 0 6.110 6.110 6.120 6.070 6.170 1,420,000 8,698,740 6.1259 6.110 6.110 6.120 6.070 6.170 1,420,000 6.1259 -0.65%
2025-11-13 0 6.150 6.130 6.150 6.080 6.170 1,066,000 6,528,500 6.1243 6.150 6.130 6.150 6.080 6.170 1,066,000 6.1243 0.16%
2025-11-12 0 6.140 6.140 6.150 6.060 6.180 3,050,000 18,695,480 6.1297 6.140 6.140 6.150 6.060 6.180 3,050,000 6.1297 1.99%
2025-11-11 0 6.020 6.020 6.030 5.950 6.070 2,882,000 17,356,520 6.0224 6.020 6.020 6.030 5.950 6.070 2,882,000 6.0224 1.18%
2025-11-10 0 5.950 5.950 5.960 5.860 5.960 1,809,000 10,677,880 5.9026 5.950 5.950 5.960 5.860 5.960 1,809,000 5.9026 1.19%
2025-11-07 0 5.880 5.870 5.880 5.860 5.950 2,006,421 11,809,356 5.8858 5.880 5.870 5.880 5.860 5.950 2,006,421 5.8858 -1.18%
2025-11-06 0 5.950 5.950 5.960 5.930 6.030 802,000 4,783,020 5.9639 5.950 5.950 5.960 5.930 6.030 802,000 5.9639 -0.17%
2025-11-05 0 5.960 5.950 5.960 5.860 5.990 682,000 4,041,180 5.9255 5.960 5.950 5.960 5.860 5.990 682,000 5.9255 0.51%
2025-11-04 0 5.930 5.930 5.950 5.910 6.000 1,304,000 7,749,012 5.9425 5.930 5.930 5.950 5.910 6.000 1,304,000 5.9425 -0.50%
2025-11-03 0 5.960 5.960 5.970 5.950 6.030 562,000 3,356,770 5.9729 5.960 5.960 5.970 5.950 6.030 562,000 5.9729 -0.50%
2025-10-31 0 5.990 5.980 5.990 5.970 6.050 1,156,000 6,939,402 6.0029 5.990 5.980 5.990 5.970 6.050 1,156,000 6.0029 -0.33%
2025-10-30 0 6.010 6.000 6.010 5.950 6.060 1,286,000 7,720,422 6.0034 6.010 6.000 6.010 5.950 6.060 1,286,000 6.0034 1.35%
2025-10-28 0 5.930 5.930 5.940 5.910 5.940 624,000 3,696,560 5.9240 5.930 5.930 5.940 5.910 5.940 624,000 5.9240 0.34%
2025-10-27 0 5.910 5.900 5.910 5.880 5.940 592,000 3,496,670 5.9065 5.910 5.900 5.910 5.880 5.940 592,000 5.9065 0.51%
2025-10-24 0 5.880 5.860 5.880 5.850 5.890 520,000 3,052,620 5.8704 5.880 5.860 5.880 5.850 5.890 520,000 5.8704 -0.17%
2025-10-23 0 5.890 5.880 5.890 5.850 5.950 532,422 3,134,233 5.8867 5.890 5.880 5.890 5.850 5.950 532,422 5.8867 -1.01%
2025-10-22 0 5.950 5.920 5.950 5.830 5.950 898,000 5,281,280 5.8812 5.950 5.920 5.950 5.830 5.950 898,000 5.8812 1.54%
2025-10-21 0 5.860 5.860 5.890 5.860 5.960 746,000 4,394,660 5.8910 5.860 5.860 5.890 5.860 5.960 746,000 5.8910 -1.01%
2025-10-20 0 5.920 5.900 5.920 5.900 5.970 824,150 4,890,071 5.9335 5.920 5.900 5.920 5.900 5.970 824,150 5.9335 0.51%
2025-10-17 0 5.890 5.860 5.900 5.830 6.030 2,162,000 12,804,660 5.9226 5.890 5.860 5.900 5.830 6.030 2,162,000 5.9226 -2.00%
2025-10-16 0 6.010 5.990 6.010 5.930 6.020 2,482,000 14,884,782 5.9971 6.010 5.990 6.010 5.930 6.020 2,482,000 5.9971 1.18%
2025-10-15 0 5.940 5.940 5.950 5.890 5.950 1,212,000 7,181,920 5.9257 5.940 5.940 5.950 5.890 5.950 1,212,000 5.9257 0.34%
2025-10-14 0 5.920 5.890 5.920 5.850 5.970 1,446,000 8,547,600 5.9112 5.920 5.890 5.920 5.850 5.970 1,446,000 5.9112 0.85%
2025-10-13 0 5.870 5.870 5.900 5.670 5.900 3,114,000 17,957,180 5.7666 5.870 5.870 5.900 5.670 5.900 3,114,000 5.7666 1.03%
2025-10-10 0 5.810 5.810 5.820 5.780 5.830 1,132,000 6,581,820 5.8143 5.810 5.810 5.820 5.780 5.830 1,132,000 5.8143 -0.17%
2025-10-09 0 5.820 5.800 5.820 5.760 5.840 788,583 4,584,573 5.8137 5.820 5.800 5.820 5.760 5.840 788,583 5.8137 0.69%
2025-10-08 0 5.780 5.780 5.790 5.740 5.820 1,666,000 9,598,836 5.7616 5.780 5.780 5.790 5.740 5.820 1,666,000 5.7616 -0.69%
2025-10-06 0 5.820 5.820 5.830 5.810 5.960 1,518,000 8,869,020 5.8426 5.820 5.820 5.830 5.810 5.960 1,518,000 5.8426 -2.68%
2025-10-03 0 5.980 5.960 5.990 5.880 5.980 982,000 5,823,920 5.9307 5.980 5.960 5.990 5.880 5.980 982,000 5.9307 1.01%
2025-10-02 0 5.920 5.920 5.950 5.790 5.950 7,116,000 41,566,679 5.8413 5.920 5.920 5.950 5.790 5.950 7,116,000 5.8413 2.25%
2025-09-30 0 5.790 5.780 5.790 5.700 5.820 19,897,614 114,826,373 5.7709 5.790 5.780 5.790 5.700 5.820 19,897,614 5.7709 -0.52%
2025-09-29 0 5.820 5.800 5.820 5.700 5.820 4,882,000 28,115,730 5.7591 5.820 5.800 5.820 5.700 5.820 4,882,000 5.7591 0.87%
2025-09-26 0 5.770 5.770 5.790 5.670 5.800 3,208,000 18,414,126 5.7401 5.770 5.770 5.790 5.670 5.800 3,208,000 5.7401 0.87%
2025-09-25 0 5.720 5.710 5.720 5.710 5.820 3,654,500 20,990,120 5.7436 5.720 5.710 5.720 5.710 5.820 3,654,500 5.7436 -1.72%
2025-09-24 0 5.820 5.810 5.820 5.800 5.890 4,514,000 26,290,322 5.8242 5.820 5.810 5.820 5.800 5.890 4,514,000 5.8242 -0.51%
2025-09-23 0 5.850 5.850 5.860 5.780 5.880 1,800,000 10,487,740 5.8265 5.850 5.850 5.860 5.780 5.880 1,800,000 5.8265 -0.34%
2025-09-22 0 5.870 5.870 5.890 5.870 6.000 1,427,782 8,421,569 5.8984 5.870 5.870 5.890 5.870 6.000 1,427,782 5.8984 -1.84%
2025-09-19 0 5.980 5.970 5.980 5.930 6.060 2,165,017 13,003,676 6.0063 5.980 5.970 5.980 5.930 6.060 2,165,017 6.0063 0.67%
2025-09-18 0 5.940 5.940 5.960 5.880 6.030 1,498,000 8,918,282 5.9535 5.940 5.940 5.960 5.880 6.030 1,498,000 5.9535 -1.49%
2025-09-17 0 6.030 6.020 6.040 5.960 6.080 1,566,000 9,437,140 6.0263 6.030 6.020 6.040 5.960 6.080 1,566,000 6.0263 -0.17%
2025-09-16 0 6.040 6.030 6.040 6.000 6.070 1,698,000 10,241,594 6.0316 6.040 6.030 6.040 6.000 6.070 1,698,000 6.0316 0.83%
2025-09-15 0 5.990 5.990 6.000 5.900 6.020 1,730,000 10,348,120 5.9816 5.990 5.990 6.000 5.900 6.020 1,730,000 5.9816 2.04%
2025-09-12 0 5.870 5.870 5.880 5.850 6.020 3,282,000 19,353,640 5.8969 5.870 5.870 5.880 5.850 6.020 3,282,000 5.8969 -2.17%
2025-09-11 0 6.000 5.960 6.000 5.950 6.030 1,332,000 7,984,620 5.9945 6.000 5.960 6.000 5.950 6.030 1,332,000 5.9945 0.84%
2025-09-10 0 5.950 5.950 5.970 5.910 6.110 2,698,963 16,111,341 5.9695 5.950 5.950 5.970 5.910 6.110 2,698,963 5.9695 -1.98%
2025-09-09 0 6.070 6.050 6.070 6.000 6.160 3,182,000 19,339,788 6.0779 6.070 6.050 6.070 6.000 6.160 3,182,000 6.0779 -0.82%
2025-09-08 0 6.450 6.440 6.450 6.410 6.520 3,644,000 23,491,860 6.4467 6.120 6.111 6.120 6.082 6.186 3,840,490 6.1169 0.31%
2025-09-05 0 6.430 6.420 6.430 6.330 6.480 2,484,313 15,970,873 6.4287 6.101 6.092 6.101 6.006 6.148 2,618,271 6.0998 1.26%
2025-09-04 0 6.350 6.340 6.350 6.340 6.510 3,510,000 22,398,312 6.3813 6.025 6.016 6.025 6.016 6.177 3,699,265 6.0548 -1.85%
2025-09-03 0 6.470 6.450 6.470 6.420 6.550 1,710,000 11,060,228 6.4680 6.139 6.120 6.139 6.092 6.215 1,802,206 6.1371 -0.31%
2025-09-02 0 6.490 6.470 6.490 6.350 6.510 3,092,000 20,016,104 6.4735 6.158 6.139 6.158 6.025 6.177 3,258,725 6.1423 2.20%
2025-09-01 0 6.350 6.350 6.370 6.350 6.570 4,126,000 26,546,820 6.4340 6.025 6.025 6.044 6.025 6.234 4,348,480 6.1048 -2.01%
2025-08-29 0 6.480 6.460 6.480 6.250 6.520 5,442,000 34,813,080 6.3971 6.148 6.129 6.148 5.930 6.186 5,735,441 6.0698 3.51%
2025-08-28 0 6.260 6.250 6.260 6.190 6.370 3,182,040 19,897,939 6.2532 5.940 5.930 5.940 5.873 6.044 3,353,621 5.9333 -0.32%
2025-08-27 0 6.280 6.270 6.280 5.740 6.300 9,592,388 59,076,985 6.1587 5.959 5.949 5.959 5.446 5.978 10,109,625 5.8436 8.46%
2025-08-26 0 5.790 5.780 5.790 5.770 5.820 772,000 4,476,360 5.7984 5.494 5.484 5.494 5.475 5.522 813,627 5.5017 -0.34%
2025-08-25 0 5.810 5.800 5.820 5.750 5.860 1,414,767 8,217,460 5.8083 5.513 5.503 5.522 5.456 5.560 1,491,053 5.5112 1.04%
2025-08-22 0 5.750 5.750 5.760 5.730 5.900 1,224,000 7,070,620 5.7767 5.456 5.456 5.465 5.437 5.598 1,290,000 5.4811 -1.20%
2025-08-21 0 5.820 5.800 5.820 5.710 5.820 980,432 5,653,928 5.7668 5.522 5.503 5.522 5.418 5.522 1,033,298 5.4717 2.11%
2025-08-20 0 5.700 5.690 5.710 5.660 5.720 584,000 3,322,940 5.6900 5.408 5.399 5.418 5.370 5.427 615,490 5.3989 0.18%
2025-08-19 0 5.690 5.660 5.690 5.610 5.710 730,000 4,135,870 5.6656 5.399 5.370 5.399 5.323 5.418 769,363 5.3757 0.35%
2025-08-18 0 5.670 5.670 5.690 5.630 5.750 2,328,000 13,219,940 5.6787 5.380 5.380 5.399 5.342 5.456 2,453,529 5.3881 -1.39%
2025-08-15 0 5.750 5.730 5.750 5.720 5.780 1,174,000 6,746,412 5.7465 5.456 5.437 5.456 5.427 5.484 1,237,304 5.4525 -0.52%
2025-08-14 0 5.780 5.770 5.780 5.760 5.850 1,245,164 7,206,416 5.7875 5.484 5.475 5.484 5.465 5.551 1,312,305 5.4914 -0.52%
2025-08-13 0 5.810 5.800 5.810 5.770 5.940 1,614,000 9,422,090 5.8377 5.513 5.503 5.513 5.475 5.636 1,701,029 5.5391 -0.85%
2025-08-12 0 5.860 5.850 5.860 5.790 5.890 650,000 3,806,280 5.8558 5.560 5.551 5.560 5.494 5.589 685,049 5.5562 1.38%
2025-08-11 0 5.780 5.780 5.800 5.690 5.800 702,000 4,035,460 5.7485 5.484 5.484 5.503 5.399 5.503 739,853 5.4544 0.87%
2025-08-08 0 5.730 5.700 5.730 5.670 5.750 2,088,488 11,926,032 5.7104 5.437 5.408 5.437 5.380 5.456 2,201,103 5.4182 -0.52%
2025-08-07 0 5.760 5.740 5.760 5.720 5.760 998,000 5,725,250 5.7367 5.465 5.446 5.465 5.427 5.465 1,051,814 5.4432 0.17%
2025-08-06 0 5.750 5.730 5.750 5.660 5.750 1,210,000 6,908,020 5.7091 5.456 5.437 5.456 5.370 5.456 1,275,245 5.4170 0.52%
2025-08-05 0 5.720 5.720 5.740 5.660 5.750 1,436,000 8,206,510 5.7148 5.427 5.427 5.446 5.370 5.456 1,513,431 5.4225 1.06%
2025-08-04 0 5.660 5.660 5.690 5.640 5.760 2,328,000 13,242,150 5.6882 5.370 5.370 5.399 5.351 5.465 2,453,529 5.3972 -1.57%
2025-08-01 0 5.750 5.700 5.750 5.700 5.790 1,576,000 9,042,440 5.7376 5.456 5.408 5.456 5.408 5.494 1,660,980 5.4440 0.00%
2025-07-31 0 5.750 5.750 5.790 5.730 5.850 1,410,000 8,133,600 5.7685 5.456 5.456 5.494 5.437 5.551 1,486,029 5.4734 -1.88%
2025-07-30 0 5.860 5.850 5.860 5.800 5.930 1,428,000 8,394,584 5.8786 5.560 5.551 5.560 5.503 5.627 1,505,000 5.5778 -0.51%
2025-07-29 0 5.890 5.850 5.890 5.830 5.920 818,000 4,801,544 5.8699 5.589 5.551 5.589 5.532 5.617 862,108 5.5695 1.03%
2025-07-28 0 5.830 5.830 5.890 5.810 5.980 1,190,000 6,968,520 5.8559 5.532 5.532 5.589 5.513 5.674 1,254,167 5.5563 -2.18%
2025-07-25 0 5.960 5.940 5.960 5.860 5.990 2,444,400 14,495,928 5.9303 5.655 5.636 5.655 5.560 5.684 2,576,206 5.6269 1.02%
2025-07-24 0 5.900 5.900 5.920 5.800 5.950 1,402,000 8,231,300 5.8711 5.598 5.598 5.617 5.503 5.646 1,477,598 5.5707 1.55%
2025-07-23 0 5.810 5.800 5.810 5.790 5.880 1,502,000 8,755,770 5.8294 5.513 5.503 5.513 5.494 5.579 1,582,990 5.5312 -0.51%
2025-07-22 0 5.840 5.820 5.860 5.680 5.860 2,028,435 11,661,232 5.7489 5.541 5.522 5.560 5.389 5.560 2,137,811 5.4548 0.86%
2025-07-21 0 5.790 5.780 5.790 5.710 5.790 1,562,000 8,983,220 5.7511 5.494 5.484 5.494 5.418 5.494 1,646,225 5.4569 0.87%
2025-07-18 0 5.740 5.730 5.740 5.680 5.760 1,320,000 7,559,420 5.7268 5.446 5.437 5.446 5.389 5.465 1,391,176 5.4338 0.88%
2025-07-17 0 5.690 5.690 5.720 5.670 5.840 1,064,000 6,085,258 5.7192 5.399 5.399 5.427 5.380 5.541 1,121,373 5.4266 -1.90%
2025-07-16 0 5.800 5.790 5.800 5.720 5.890 1,680,000 9,717,612 5.7843 5.503 5.494 5.503 5.427 5.589 1,770,588 5.4884 0.35%
2025-07-15 0 5.780 5.770 5.780 5.770 6.070 6,234,000 36,848,450 5.9109 5.484 5.475 5.484 5.475 5.759 6,570,147 5.6085 -1.87%
2025-07-14 0 5.890 5.850 5.890 5.690 5.940 2,926,000 17,099,874 5.8441 5.589 5.551 5.589 5.399 5.636 3,083,775 5.5451 3.51%
2025-07-11 0 5.690 5.680 5.700 5.620 5.800 1,930,000 11,071,240 5.7364 5.399 5.389 5.408 5.332 5.503 2,034,069 5.4429 0.35%
2025-07-10 0 5.670 5.650 5.670 5.520 5.680 1,522,000 8,547,780 5.6161 5.380 5.361 5.380 5.238 5.389 1,604,069 5.3288 0.53%
2025-07-09 0 5.640 5.610 5.640 5.580 5.660 980,000 5,502,840 5.6151 5.351 5.323 5.351 5.295 5.370 1,032,843 5.3279 -0.35%
2025-07-08 0 5.660 5.650 5.660 5.590 5.690 1,088,249 6,145,826 5.6474 5.370 5.361 5.370 5.304 5.399 1,146,929 5.3585 0.00%
2025-07-07 0 5.660 5.660 5.670 5.590 5.660 862,194 4,850,366 5.6256 5.370 5.370 5.380 5.304 5.370 908,685 5.3378 0.18%
2025-07-04 0 5.650 5.650 5.680 5.600 5.730 783,020 4,406,602 5.6277 5.361 5.361 5.389 5.313 5.437 825,242 5.3398 -1.40%
2025-07-03 0 5.730 5.720 5.730 5.600 5.730 1,924,000 10,932,680 5.6823 5.437 5.427 5.437 5.313 5.437 2,027,745 5.3915 2.14%
2025-07-02 0 5.610 5.570 5.610 5.520 5.650 1,232,000 6,894,140 5.5959 5.323 5.285 5.323 5.238 5.361 1,298,431 5.3096 1.63%
2025-06-30 0 5.520 5.510 5.530 5.480 5.570 1,230,000 6,774,120 5.5074 5.238 5.228 5.247 5.200 5.285 1,296,324 5.2256 -0.72%
2025-06-27 0 5.560 5.530 5.560 5.500 5.620 1,504,388 8,365,814 5.5609 5.276 5.247 5.276 5.219 5.332 1,585,507 5.2764 0.18%
2025-06-26 0 5.550 5.550 5.580 5.480 5.640 1,408,000 7,808,560 5.5459 5.266 5.266 5.295 5.200 5.351 1,483,922 5.2621 -1.25%
2025-06-25 0 5.620 5.620 5.630 5.440 5.650 5,138,020 28,642,992 5.5747 5.332 5.332 5.342 5.162 5.361 5,415,070 5.2895 3.69%
2025-06-24 0 5.420 5.410 5.420 5.300 5.490 2,640,000 14,272,340 5.4062 5.143 5.133 5.143 5.029 5.209 2,782,353 5.1296 1.88%
2025-06-23 0 5.320 5.310 5.320 5.210 5.430 2,602,000 13,871,100 5.3309 5.048 5.038 5.048 4.943 5.152 2,742,304 5.0582 0.00%
2025-06-20 0 5.320 5.320 5.330 5.200 5.320 1,742,378 9,200,488 5.2804 5.048 5.048 5.057 4.934 5.048 1,836,330 5.0103 1.53%
2025-06-19 0 5.240 5.240 5.250 5.160 5.420 2,876,000 15,117,520 5.2564 4.972 4.972 4.981 4.896 5.143 3,031,078 4.9875 1.16%
2025-06-18 0 5.180 5.160 5.180 5.030 5.180 2,514,000 12,829,400 5.1032 4.915 4.896 4.915 4.773 4.915 2,649,559 4.8421 3.39%
2025-06-17 0 5.010 4.990 5.010 4.970 5.060 932,000 4,682,520 5.0242 4.754 4.735 4.754 4.716 4.801 982,255 4.7671 0.40%
2025-06-16 0 4.990 4.980 4.990 4.950 5.020 794,000 3,956,560 4.9831 4.735 4.725 4.735 4.697 4.763 836,814 4.7281 -0.40%
2025-06-13 0 5.010 5.000 5.010 4.930 5.030 1,008,000 5,020,180 4.9803 4.754 4.744 4.754 4.678 4.773 1,062,353 4.7255 1.83%
2025-06-12 0 4.920 4.920 4.930 4.900 5.010 1,157,000 5,727,099 4.9500 4.668 4.668 4.678 4.649 4.754 1,219,387 4.6967 -1.60%
2025-06-11 0 5.000 5.000 5.040 4.950 5.080 2,064,000 10,327,840 5.0038 4.744 4.744 4.782 4.697 4.820 2,175,294 4.7478 1.01%
2025-06-10 0 4.950 4.930 4.950 4.790 4.950 1,572,000 7,705,760 4.9019 4.697 4.678 4.697 4.545 4.697 1,656,765 4.6511 3.12%
2025-06-09 0 4.800 4.800 4.820 4.800 4.860 1,018,000 4,918,280 4.8313 4.554 4.554 4.573 4.554 4.611 1,072,892 4.5841 -0.83%
2025-06-06 0 4.840 4.820 4.840 4.770 4.890 1,658,000 7,974,839 4.8099 4.592 4.573 4.592 4.526 4.640 1,747,402 4.5638 1.15%
2025-06-05 0 5.000 5.000 5.010 4.990 5.020 2,126,800 10,655,238 5.0100 4.540 4.540 4.549 4.531 4.558 2,342,195 4.5493 0.20%
2025-06-04 0 4.990 4.990 5.010 4.970 5.030 874,000 4,376,780 5.0078 4.531 4.531 4.549 4.513 4.567 962,516 4.5472 -0.60%
2025-06-03 0 5.020 4.980 5.020 4.930 5.030 1,072,000 5,340,500 4.9818 4.558 4.522 4.558 4.477 4.567 1,180,568 4.5237 2.03%
2025-06-02 0 4.920 4.920 4.930 4.810 4.930 806,194 3,932,607 4.8780 4.468 4.468 4.477 4.368 4.477 887,842 4.4294 0.41%
2025-05-30 0 4.900 4.900 4.910 4.900 4.980 2,176,000 10,716,856 4.9250 4.449 4.449 4.458 4.449 4.522 2,396,378 4.4721 -1.01%
2025-05-29 0 4.950 4.950 4.960 4.930 4.960 616,000 3,048,200 4.9484 4.495 4.495 4.504 4.477 4.504 678,386 4.4933 0.41%
2025-05-28 0 4.930 4.930 4.950 4.900 4.960 454,000 2,240,100 4.9341 4.477 4.477 4.495 4.449 4.504 499,980 4.4804 0.20%
2025-05-27 0 4.920 4.900 4.920 4.870 4.930 474,000 2,319,352 4.8931 4.468 4.449 4.468 4.422 4.477 522,005 4.4432 0.61%
2025-05-26 0 4.890 4.890 4.900 4.860 4.940 578,000 2,825,920 4.8891 4.440 4.440 4.449 4.413 4.486 636,538 4.4395 0.00%
2025-05-23 0 4.890 4.890 4.910 4.880 4.950 538,405 2,640,588 4.9045 4.440 4.440 4.458 4.431 4.495 592,933 4.4534 -0.81%
2025-05-22 0 4.930 4.900 4.930 4.880 4.960 932,000 4,588,567 4.9234 4.477 4.449 4.477 4.431 4.504 1,026,390 4.4706 0.20%
2025-05-21 0 4.920 4.910 4.920 4.850 4.930 648,000 3,174,956 4.8996 4.468 4.458 4.468 4.404 4.477 713,627 4.4490 0.20%
2025-05-20 0 4.910 4.910 4.920 4.870 4.940 612,000 3,001,160 4.9039 4.458 4.458 4.468 4.422 4.486 673,981 4.4529 0.20%
2025-05-19 0 4.900 4.890 4.900 4.870 4.970 1,808,000 8,897,280 4.9211 4.449 4.440 4.449 4.422 4.513 1,991,108 4.4685 0.41%
2025-05-16 0 4.880 4.870 4.880 4.760 4.890 841,000 4,073,136 4.8432 4.431 4.422 4.431 4.322 4.440 926,173 4.3978 0.62%
2025-05-15 0 4.850 4.850 4.870 4.830 4.920 603,000 2,933,420 4.8647 4.404 4.404 4.422 4.386 4.468 664,070 4.4173 -1.02%
2025-05-14 0 4.900 4.880 4.900 4.850 4.910 1,580,000 7,718,442 4.8851 4.449 4.431 4.449 4.404 4.458 1,740,017 4.4358 0.41%
2025-05-13 0 4.880 4.860 4.890 4.750 4.910 2,717,124 13,119,005 4.8283 4.431 4.413 4.440 4.313 4.458 2,992,305 4.3842 2.74%
2025-05-12 0 4.750 4.730 4.750 4.630 4.760 1,274,000 5,986,744 4.6992 4.313 4.295 4.313 4.204 4.322 1,403,026 4.2670 2.59%
2025-05-09 0 4.630 4.590 4.630 4.590 4.680 578,647 2,670,209 4.6146 4.204 4.168 4.204 4.168 4.250 637,250 4.1902 0.00%
2025-05-08 0 4.630 4.590 4.630 4.570 4.630 588,000 2,701,180 4.5938 4.204 4.168 4.204 4.150 4.204 647,551 4.1714 0.00%
2025-05-07 0 4.630 4.620 4.630 4.610 4.680 526,000 2,442,125 4.6428 4.204 4.195 4.204 4.186 4.250 579,271 4.2159 -0.43%
2025-05-06 0 4.650 4.630 4.650 4.630 4.730 716,000 3,346,221 4.6735 4.222 4.204 4.222 4.204 4.295 788,514 4.2437 -1.27%
2025-05-02 0 4.710 4.700 4.720 4.660 4.740 600,039 2,817,138 4.6949 4.277 4.268 4.286 4.231 4.304 660,809 4.2632 0.21%
2025-04-30 0 4.700 4.700 4.720 4.670 4.730 992,000 4,660,550 4.6981 4.268 4.268 4.286 4.241 4.295 1,092,466 4.2661 -0.42%
2025-04-29 0 4.720 4.690 4.720 4.610 4.720 2,102,000 9,793,479 4.6591 4.286 4.259 4.286 4.186 4.286 2,314,883 4.2307 2.39%
2025-04-28 0 4.610 4.610 4.620 4.580 4.650 1,118,000 5,157,098 4.6128 4.186 4.186 4.195 4.159 4.222 1,231,227 4.1886 1.10%
2025-04-25 0 4.560 4.550 4.560 4.460 4.600 1,080,000 4,931,256 4.5660 4.141 4.132 4.141 4.050 4.177 1,189,379 4.1461 1.79%
2025-04-24 0 4.480 4.480 4.490 4.480 4.550 692,440 3,118,748 4.5040 4.068 4.068 4.077 4.068 4.132 762,568 4.0898 -0.22%
2025-04-23 0 4.490 4.480 4.490 4.370 4.520 2,816,000 12,595,740 4.4729 4.077 4.068 4.077 3.968 4.104 3,101,195 4.0616 2.75%
2025-04-22 0 4.370 4.370 4.380 4.330 4.390 948,000 4,138,900 4.3659 3.968 3.968 3.977 3.932 3.986 1,044,010 3.9644 -0.23%
2025-04-17 0 4.380 4.370 4.380 4.340 4.380 604,000 2,625,934 4.3476 3.977 3.968 3.977 3.941 3.977 665,171 3.9478 0.46%
2025-04-16 0 4.360 4.340 4.360 4.310 4.410 660,000 2,868,580 4.3463 3.959 3.941 3.959 3.914 4.004 726,842 3.9466 -1.13%
2025-04-15 0 4.410 4.400 4.410 4.380 4.480 624,000 2,760,086 4.4232 4.004 3.995 4.004 3.977 4.068 687,197 4.0164 -0.68%
2025-04-14 0 4.440 4.440 4.450 4.360 4.470 1,526,000 6,743,100 4.4188 4.032 4.032 4.041 3.959 4.059 1,680,548 4.0124 1.83%
2025-04-11 0 4.360 4.340 4.360 4.300 4.380 1,230,000 5,326,752 4.3307 3.959 3.941 3.959 3.905 3.977 1,354,570 3.9324 0.23%
2025-04-10 0 4.350 4.330 4.350 4.270 4.380 3,202,389 13,869,357 4.3309 3.950 3.932 3.950 3.877 3.977 3,526,716 3.9327 3.33%
2025-04-09 0 4.210 4.210 4.250 4.080 4.250 3,605,000 15,015,070 4.1651 3.823 3.823 3.859 3.705 3.859 3,970,102 3.7820 -1.64%
2025-04-08 0 4.280 4.240 4.280 4.200 4.350 4,643,588 19,788,540 4.2615 3.886 3.850 3.886 3.814 3.950 5,113,874 3.8696 -0.47%
2025-04-07 0 4.300 4.230 4.300 4.170 4.350 6,624,000 28,267,640 4.2675 3.905 3.841 3.905 3.787 3.950 7,294,855 3.8750 -8.51%
2025-04-03 0 4.700 4.690 4.700 4.680 4.800 1,776,000 8,395,926 4.7274 4.268 4.259 4.268 4.250 4.359 1,955,867 4.2927 -3.09%
2025-04-02 0 4.850 4.820 4.860 4.800 4.890 1,354,000 6,560,300 4.8451 4.404 4.377 4.413 4.359 4.440 1,491,128 4.3996 0.62%
2025-04-01 0 4.820 4.820 4.830 4.740 5.020 9,039,037 44,369,626 4.9087 4.377 4.377 4.386 4.304 4.558 9,954,479 4.4573 -3.98%
2025-03-31 0 5.020 5.010 5.020 4.890 5.040 17,098,000 85,522,088 5.0019 4.558 4.549 4.558 4.440 4.577 18,829,625 4.5419 1.83%
2025-03-28 0 4.930 4.910 4.930 4.820 4.930 4,588,000 22,364,843 4.8746 4.477 4.458 4.477 4.377 4.477 5,052,656 4.4264 2.28%
2025-03-27 0 4.820 4.800 4.820 4.700 4.850 6,154,000 29,519,310 4.7968 4.377 4.359 4.377 4.268 4.404 6,777,255 4.3556 4.33%
2025-03-26 0 4.620 4.620 4.630 4.600 4.790 11,044,000 51,792,060 4.6896 4.195 4.195 4.204 4.177 4.349 12,162,497 4.2583 -0.65%
2025-03-25 0 4.650 4.640 4.650 4.430 4.650 5,989,335 27,463,241 4.5854 4.222 4.213 4.222 4.023 4.222 6,595,914 4.1637 4.73%
2025-03-24 0 4.440 4.410 4.440 4.390 4.480 606,000 2,688,800 4.4370 4.032 4.004 4.032 3.986 4.068 667,374 4.0289 0.45%
2025-03-21 0 4.420 4.420 4.460 4.370 4.500 1,610,067 7,119,182 4.4217 4.014 4.014 4.050 3.968 4.086 1,773,129 4.0150 -0.23%
2025-03-20 0 4.430 4.410 4.430 4.400 4.460 1,068,000 4,732,215 4.4309 4.023 4.004 4.023 3.995 4.050 1,176,163 4.0234 -0.23%
2025-03-19 0 4.440 4.420 4.440 4.370 4.460 1,575,000 6,969,489 4.4251 4.032 4.014 4.032 3.968 4.050 1,734,510 4.0181 1.14%
2025-03-18 0 4.390 4.390 4.410 4.360 4.420 1,340,000 5,890,600 4.3960 3.986 3.986 4.004 3.959 4.014 1,475,710 3.9917 0.23%
2025-03-17 0 4.380 4.360 4.380 4.340 4.430 1,304,000 5,689,020 4.3627 3.977 3.959 3.977 3.941 4.023 1,436,064 3.9615 -0.45%
2025-03-14 0 4.400 4.400 4.410 4.280 4.480 2,360,000 10,376,480 4.3968 3.995 3.995 4.004 3.886 4.068 2,599,012 3.9925 3.04%
2025-03-13 0 4.270 4.260 4.270 4.220 4.340 988,000 4,215,600 4.2668 3.877 3.868 3.877 3.832 3.941 1,088,061 3.8744 -0.47%
2025-03-12 0 4.290 4.270 4.310 4.240 4.320 2,192,000 9,384,100 4.2811 3.895 3.877 3.914 3.850 3.923 2,413,998 3.8874 1.18%
2025-03-11 0 4.240 4.240 4.250 4.170 4.260 2,628,000 11,025,200 4.1953 3.850 3.850 3.859 3.787 3.868 2,894,155 3.8095 0.71%
2025-03-10 0 4.210 4.210 4.220 4.200 4.300 1,834,000 7,735,780 4.2180 3.823 3.823 3.832 3.814 3.905 2,019,741 3.8301 -1.41%
2025-03-07 0 4.270 4.270 4.280 4.260 4.350 2,296,999 9,866,291 4.2953 3.877 3.877 3.886 3.868 3.950 2,529,631 3.9003 -1.61%
2025-03-06 0 4.340 4.340 4.350 4.340 4.410 968,000 4,219,442 4.3589 3.941 3.941 3.950 3.941 4.004 1,066,036 3.9581 -1.59%
2025-03-05 0 4.410 4.360 4.410 4.320 4.420 746,000 3,267,124 4.3795 4.004 3.959 4.004 3.923 4.014 821,552 3.9768 1.85%
2025-03-04 0 4.330 4.330 4.350 4.330 4.400 1,112,000 4,836,910 4.3497 3.932 3.932 3.950 3.932 3.995 1,224,619 3.9497 -0.46%
2025-03-03 0 4.350 4.350 4.380 4.300 4.410 1,054,000 4,603,920 4.3680 3.950 3.950 3.977 3.905 4.004 1,160,745 3.9663 0.23%
2025-02-28 0 4.340 4.340 4.370 4.310 4.440 1,520,000 6,628,700 4.3610 3.941 3.941 3.968 3.914 4.032 1,673,940 3.9599 -3.12%
2025-02-27 0 4.480 4.440 4.480 4.360 4.480 658,077 2,908,812 4.4202 4.068 4.032 4.068 3.959 4.068 724,725 4.0137 2.28%
2025-02-26 0 4.380 4.380 4.390 4.350 4.430 1,239,000 5,425,878 4.3792 3.977 3.977 3.986 3.950 4.023 1,364,482 3.9765 -0.45%
2025-02-25 0 4.400 4.400 4.420 4.330 4.440 1,240,000 5,455,759 4.3998 3.995 3.995 4.014 3.932 4.032 1,365,583 3.9952 -0.90%
2025-02-24 0 4.440 4.400 4.440 4.300 4.500 4,144,000 18,153,880 4.3808 4.032 3.995 4.032 3.905 4.086 4,563,690 3.9779 -2.20%
2025-02-21 0 4.540 4.540 4.550 4.500 4.600 1,862,000 8,434,937 4.5300 4.122 4.122 4.132 4.086 4.177 2,050,577 4.1134 0.00%
2025-02-20 0 4.540 4.540 4.560 4.520 4.590 1,078,676 4,916,039 4.5575 4.122 4.122 4.141 4.104 4.168 1,187,920 4.1384 0.44%
2025-02-19 0 4.520 4.510 4.550 4.460 4.550 632,000 2,856,426 4.5197 4.104 4.095 4.132 4.050 4.132 696,007 4.1040 0.89%
2025-02-18 0 4.480 4.470 4.500 4.450 4.560 1,320,000 5,928,140 4.4910 4.068 4.059 4.086 4.041 4.141 1,453,685 4.0780 -1.75%
2025-02-17 0 4.560 4.550 4.560 4.490 4.600 1,476,500 6,750,080 4.5717 4.141 4.132 4.141 4.077 4.177 1,626,035 4.1513 1.56%
2025-02-14 0 4.490 4.490 4.510 4.450 4.520 1,768,000 7,928,760 4.4846 4.077 4.077 4.095 4.041 4.104 1,947,057 4.0722 -0.22%
2025-02-13 0 4.500 4.480 4.500 4.390 4.540 2,596,000 11,640,579 4.4840 4.086 4.068 4.086 3.986 4.122 2,858,914 4.0717 1.81%
2025-02-12 0 4.420 4.420 4.440 4.350 4.470 1,228,000 5,409,884 4.4054 4.014 4.014 4.032 3.950 4.059 1,352,367 4.0003 0.91%
2025-02-11 0 4.380 4.380 4.390 4.330 4.410 976,000 4,257,080 4.3618 3.977 3.977 3.986 3.932 4.004 1,074,846 3.9606 0.69%
2025-02-10 0 4.350 4.350 4.370 4.300 4.370 740,000 3,212,304 4.3410 3.950 3.950 3.968 3.905 3.968 814,945 3.9417 0.23%
2025-02-07 0 4.340 4.330 4.340 4.320 4.380 485,074 2,106,101 4.3418 3.941 3.932 3.941 3.923 3.977 534,201 3.9425 -0.91%
2025-02-06 0 4.380 4.360 4.380 4.320 4.400 466,000 2,031,956 4.3604 3.977 3.959 3.977 3.923 3.995 513,195 3.9594 0.69%
2025-02-05 0 4.350 4.350 4.370 4.330 4.400 596,000 2,599,981 4.3624 3.950 3.950 3.968 3.932 3.995 656,361 3.9612 -0.23%
2025-02-04 0 4.360 4.360 4.380 4.310 4.390 874,000 3,814,120 4.3640 3.959 3.959 3.977 3.914 3.986 962,516 3.9627 0.23%
2025-02-03 0 4.350 4.350 4.360 4.290 4.370 420,000 1,822,900 4.3402 3.950 3.950 3.959 3.895 3.968 462,536 3.9411 -0.91%
2025-01-28 0 4.390 4.360 4.390 4.360 4.430 295,324 1,295,499 4.3867 3.986 3.959 3.986 3.959 4.023 325,233 3.9833 -0.45%
2025-01-27 0 4.410 4.390 4.410 4.390 4.430 420,500 1,850,749 4.4013 4.004 3.986 4.004 3.986 4.023 463,087 3.9965 0.00%
2025-01-24 0 4.410 4.380 4.410 4.300 4.430 2,172,000 9,536,380 4.3906 4.004 3.977 4.004 3.905 4.023 2,391,972 3.9868 3.04%
2025-01-23 0 4.280 4.280 4.310 4.170 4.340 3,474,000 14,840,500 4.2719 3.886 3.886 3.914 3.787 3.941 3,825,834 3.8790 2.64%
2025-01-22 0 4.170 4.160 4.170 4.130 4.180 1,034,000 4,296,500 4.1552 3.787 3.777 3.787 3.750 3.796 1,138,720 3.7731 0.72%
2025-01-21 0 4.140 4.140 4.150 4.130 4.160 1,029,000 4,262,120 4.1420 3.759 3.759 3.768 3.750 3.777 1,133,213 3.7611 -0.48%
2025-01-20 0 4.160 4.130 4.160 4.120 4.180 454,000 1,882,340 4.1461 3.777 3.750 3.777 3.741 3.796 499,980 3.7648 -0.24%
2025-01-17 0 4.170 4.150 4.170 4.130 4.170 614,000 2,546,000 4.1466 3.787 3.768 3.787 3.750 3.787 676,184 3.7652 0.72%
2025-01-16 0 4.140 4.140 4.150 4.120 4.150 672,000 2,784,520 4.1436 3.759 3.759 3.768 3.741 3.768 740,058 3.7626 0.00%
2025-01-15 0 4.140 4.120 4.140 4.110 4.200 738,000 3,056,120 4.1411 3.759 3.741 3.759 3.732 3.814 812,742 3.7603 0.98%
2025-01-14 0 4.100 4.100 4.110 4.080 4.120 478,000 1,961,198 4.1029 3.723 3.723 3.732 3.705 3.741 526,410 3.7256 0.99%
2025-01-13 0 4.060 4.060 4.090 4.040 4.080 1,084,000 4,393,020 4.0526 3.687 3.687 3.714 3.668 3.705 1,193,784 3.6799 -0.49%
2025-01-10 0 4.080 4.080 4.090 4.080 4.140 630,000 2,581,480 4.0976 3.705 3.705 3.714 3.705 3.759 693,804 3.7208 -0.97%
2025-01-09 0 4.120 4.120 4.130 4.100 4.150 848,000 3,494,740 4.1212 3.741 3.741 3.750 3.723 3.768 933,882 3.7422 -0.48%
2025-01-08 0 4.140 4.140 4.160 4.120 4.170 1,263,009 5,238,107 4.1473 3.759 3.759 3.777 3.741 3.787 1,390,922 3.7659 -0.48%
2025-01-07 0 4.160 4.160 4.200 4.150 4.190 390,000 1,623,220 4.1621 3.777 3.777 3.814 3.768 3.805 429,498 3.7793 -0.95%
2025-01-06 0 4.200 4.200 4.210 4.190 4.220 422,000 1,774,300 4.2045 3.814 3.814 3.823 3.805 3.832 464,739 3.8178 0.00%
2025-01-03 0 4.200 4.200 4.210 4.200 4.260 384,016 1,623,307 4.2272 3.814 3.814 3.823 3.814 3.868 422,908 3.8384 -0.94%
2025-01-02 0 4.240 4.220 4.240 4.220 4.260 588,000 2,491,460 4.2372 3.850 3.832 3.850 3.832 3.868 647,551 3.8475 -0.47%
2024-12-31 0 4.260 4.250 4.270 4.260 4.300 248,000 1,061,620 4.2807 3.868 3.859 3.877 3.868 3.905 273,117 3.8871 -0.47%
2024-12-30 0 4.280 4.270 4.280 4.230 4.290 536,000 2,288,079 4.2688 3.886 3.877 3.886 3.841 3.895 590,284 3.8762 1.42%
2024-12-27 0 4.220 4.220 4.230 4.170 4.250 496,000 2,092,240 4.2182 3.832 3.832 3.841 3.787 3.859 546,233 3.8303 0.24%
2024-12-24 0 4.210 4.210 4.220 4.210 4.270 476,000 2,009,486 4.2216 3.823 3.823 3.832 3.823 3.877 524,208 3.8334 0.24%
2024-12-23 0 4.200 4.180 4.200 4.130 4.200 202,000 842,500 4.1708 3.814 3.796 3.814 3.750 3.814 222,458 3.7872 0.96%
2024-12-20 0 4.160 4.130 4.160 4.130 4.200 786,000 3,263,540 4.1521 3.777 3.750 3.777 3.750 3.814 865,603 3.7702 -0.24%
2024-12-19 0 4.170 4.170 4.190 4.160 4.230 324,000 1,357,560 4.1900 3.787 3.787 3.805 3.777 3.841 356,814 3.8047 -0.95%
2024-12-18 0 4.210 4.210 4.240 4.200 4.220 476,000 2,003,008 4.2080 3.823 3.823 3.850 3.814 3.832 524,208 3.8210 0.24%
2024-12-17 0 4.200 4.200 4.220 4.180 4.230 398,000 1,670,880 4.1982 3.814 3.814 3.832 3.796 3.841 438,308 3.8121 0.24%
2024-12-16 0 4.190 4.170 4.190 4.150 4.220 674,000 2,815,740 4.1777 3.805 3.787 3.805 3.768 3.832 742,260 3.7935 -0.48%
2024-12-13 0 4.210 4.180 4.220 4.170 4.250 818,000 3,424,559 4.1865 3.823 3.796 3.832 3.787 3.859 900,844 3.8015 -0.94%
2024-12-12 0 4.250 4.230 4.250 4.210 4.270 2,178,000 9,242,620 4.2436 3.859 3.841 3.859 3.823 3.877 2,398,580 3.8534 0.95%
2024-12-11 0 4.210 4.200 4.210 4.170 4.220 482,000 2,025,640 4.2026 3.823 3.814 3.823 3.787 3.832 530,815 3.8161 1.20%
2024-12-10 0 4.160 4.150 4.160 4.140 4.240 848,077 3,565,960 4.2048 3.777 3.768 3.777 3.759 3.850 933,967 3.8181 0.00%
2024-12-09 0 4.160 4.160 4.170 4.110 4.170 726,000 3,013,027 4.1502 3.777 3.777 3.787 3.732 3.787 799,527 3.7685 1.22%
2024-12-06 0 4.110 4.100 4.110 4.030 4.120 750,000 3,070,860 4.0945 3.732 3.723 3.732 3.659 3.741 825,957 3.7179 0.74%
2024-12-05 0 4.080 4.070 4.090 4.060 4.100 624,000 2,546,470 4.0809 3.705 3.696 3.714 3.687 3.723 687,197 3.7056 -0.24%
2024-12-04 0 4.090 4.080 4.120 4.080 4.150 576,000 2,367,243 4.1098 3.714 3.705 3.741 3.705 3.768 634,335 3.7318 0.00%
2024-12-03 0 4.090 4.080 4.090 4.050 4.110 1,124,000 4,603,006 4.0952 3.714 3.705 3.714 3.678 3.732 1,237,835 3.7186 1.49%
2024-12-02 0 4.030 4.030 4.050 4.030 4.050 332,000 1,341,600 4.0410 3.659 3.659 3.678 3.659 3.678 365,624 3.6693 0.00%
2024-11-29 0 4.030 4.030 4.040 4.030 4.060 576,000 2,328,420 4.0424 3.659 3.659 3.668 3.659 3.687 634,335 3.6706 -0.49%
2024-11-28 0 4.050 4.050 4.070 4.030 4.060 112,000 453,280 4.0471 3.678 3.678 3.696 3.659 3.687 123,343 3.6750 0.00%
2024-11-27 0 4.050 4.040 4.050 4.020 4.100 474,000 1,917,620 4.0456 3.678 3.668 3.678 3.650 3.723 522,005 3.6736 -0.25%
2024-11-26 0 4.060 4.060 4.080 4.060 4.110 346,000 1,410,300 4.0760 3.687 3.687 3.705 3.687 3.732 381,042 3.7012 -0.49%
2024-11-25 0 4.080 4.080 4.100 4.050 4.130 502,000 2,050,640 4.0849 3.705 3.705 3.723 3.678 3.750 552,841 3.7093 0.00%
2024-11-22 0 4.080 4.070 4.080 4.070 4.140 586,000 2,396,420 4.0895 3.705 3.696 3.705 3.696 3.759 645,348 3.7134 -0.97%
2024-11-21 0 4.120 4.110 4.120 4.110 4.190 442,000 1,837,000 4.1561 3.741 3.732 3.741 3.732 3.805 486,764 3.7739 -1.20%
2024-11-20 0 4.170 4.150 4.170 4.120 4.170 768,000 3,182,620 4.1440 3.787 3.768 3.787 3.741 3.787 845,780 3.7629 0.48%
2024-11-19 0 4.150 4.150 4.200 4.110 4.190 1,638,000 6,786,760 4.1433 3.768 3.768 3.814 3.732 3.805 1,803,891 3.7623 -0.48%
2024-11-18 0 4.170 4.170 4.190 4.150 4.200 845,000 3,523,310 4.1696 3.787 3.787 3.805 3.768 3.814 930,579 3.7861 0.00%
2024-11-15 0 4.170 4.160 4.200 4.060 4.200 1,240,000 5,125,520 4.1335 3.787 3.777 3.814 3.687 3.814 1,365,583 3.7534 2.21%
2024-11-14 0 4.080 4.060 4.080 4.060 4.130 1,174,800 4,801,220 4.0868 3.705 3.687 3.705 3.687 3.750 1,293,780 3.7110 -0.73%
2024-11-13 0 4.110 4.110 4.130 4.040 4.120 474,000 1,937,120 4.0868 3.732 3.732 3.750 3.668 3.741 522,005 3.7109 0.74%
2024-11-12 0 4.080 4.070 4.080 4.040 4.130 1,896,000 7,716,798 4.0700 3.705 3.696 3.705 3.668 3.750 2,088,020 3.6957 -0.73%
2024-11-11 0 4.110 4.110 4.120 4.100 4.180 2,236,000 9,199,628 4.1143 3.732 3.732 3.741 3.723 3.796 2,462,454 3.7360 -2.14%
2024-11-08 0 4.200 4.190 4.200 4.170 4.350 2,960,000 12,453,030 4.2071 3.814 3.805 3.814 3.787 3.950 3,259,778 3.8202 -1.18%
2024-11-07 0 4.250 4.230 4.250 4.200 4.250 1,114,117 4,698,327 4.2171 3.859 3.841 3.859 3.814 3.859 1,226,951 3.8293 0.00%
2024-11-06 0 4.250 4.220 4.250 4.220 4.340 1,074,118 4,570,192 4.2548 3.859 3.832 3.859 3.832 3.941 1,182,901 3.8635 -0.93%
2024-11-05 0 4.290 4.290 4.310 4.280 4.320 750,000 3,225,560 4.3007 3.895 3.895 3.914 3.886 3.923 825,957 3.9052 -0.69%
2024-11-04 0 4.320 4.300 4.320 4.300 4.370 586,000 2,532,046 4.3209 3.923 3.905 3.923 3.905 3.968 645,348 3.9235 -0.92%
2024-11-01 0 4.360 4.360 4.380 4.270 4.400 894,000 3,909,360 4.3729 3.959 3.959 3.977 3.877 3.995 984,541 3.9707 1.63%
2024-10-31 0 4.290 4.290 4.320 4.190 4.330 1,150,000 4,926,660 4.2841 3.895 3.895 3.923 3.805 3.932 1,266,468 3.8901 1.90%
2024-10-30 0 4.210 4.200 4.220 4.190 4.260 670,000 2,823,680 4.2144 3.823 3.814 3.832 3.805 3.868 737,855 3.8269 -0.24%
2024-10-29 0 4.220 4.200 4.220 4.190 4.280 1,644,000 6,929,714 4.2152 3.832 3.814 3.832 3.805 3.886 1,810,498 3.8275 -1.40%
2024-10-28 0 4.280 4.260 4.280 4.250 4.310 472,000 2,015,740 4.2706 3.886 3.868 3.886 3.859 3.914 519,802 3.8779 -0.70%
2024-10-25 0 4.310 4.280 4.310 4.270 4.320 690,000 2,964,560 4.2965 3.914 3.886 3.914 3.877 3.923 759,881 3.9013 0.00%
2024-10-24 0 4.310 4.300 4.310 4.260 4.320 932,000 3,993,600 4.2850 3.914 3.905 3.914 3.868 3.923 1,026,390 3.8909 -0.92%
2024-10-23 0 4.350 4.330 4.360 4.330 4.400 548,342 2,389,007 4.3568 3.950 3.932 3.959 3.932 3.995 603,876 3.9561 -0.91%
2024-10-22 0 4.390 4.390 4.400 4.370 4.460 512,000 2,258,060 4.4103 3.986 3.986 3.995 3.968 4.050 563,854 4.0047 -0.68%
2024-10-21 0 4.420 4.410 4.420 4.390 4.500 1,258,000 5,603,568 4.4543 4.014 4.004 4.014 3.986 4.086 1,385,406 4.0447 -0.23%
2024-10-18 0 4.430 4.420 4.430 4.250 4.440 1,402,000 6,167,422 4.3990 4.023 4.014 4.023 3.859 4.032 1,543,990 3.9945 3.02%
2024-10-17 0 4.300 4.260 4.330 4.250 4.390 1,874,000 8,029,280 4.2846 3.905 3.868 3.932 3.859 3.986 2,063,792 3.8905 -1.38%
2024-10-16 0 4.360 4.360 4.370 4.330 4.440 1,656,000 7,270,659 4.3905 3.959 3.959 3.968 3.932 4.032 1,823,714 3.9867 0.69%
2024-10-15 0 4.330 4.300 4.330 4.270 4.400 1,336,000 5,801,080 4.3421 3.932 3.905 3.932 3.877 3.995 1,471,305 3.9428 -1.59%
2024-10-14 0 4.400 4.400 4.410 4.210 4.420 1,546,000 6,713,530 4.3425 3.995 3.995 4.004 3.823 4.014 1,702,573 3.9432 3.53%
2024-10-10 0 4.250 4.250 4.290 4.180 4.380 1,358,342 5,763,438 4.2430 3.859 3.859 3.895 3.796 3.977 1,495,910 3.8528 2.91%
2024-10-09 0 4.130 4.090 4.140 4.060 4.240 2,972,000 12,264,540 4.1267 3.750 3.714 3.759 3.687 3.850 3,272,994 3.7472 0.24%
2024-10-08 0 4.120 4.110 4.120 4.110 4.450 3,222,000 13,586,865 4.2169 3.741 3.732 3.741 3.732 4.041 3,548,313 3.8291 -4.63%
2024-10-07 0 4.320 4.300 4.320 4.140 4.340 2,320,198 9,946,823 4.2871 3.923 3.905 3.923 3.759 3.941 2,555,179 3.8928 4.60%
2024-10-04 0 4.130 4.120 4.130 4.100 4.210 1,306,000 5,428,987 4.1570 3.750 3.741 3.750 3.723 3.823 1,438,267 3.7747 0.98%
2024-10-03 0 4.090 4.080 4.090 4.020 4.160 1,754,000 7,156,322 4.0800 3.714 3.705 3.714 3.650 3.777 1,931,639 3.7048 -1.68%
2024-10-02 0 4.160 4.160 4.170 4.060 4.210 3,557,996 14,714,020 4.1355 3.777 3.777 3.787 3.687 3.823 3,918,337 3.7552 2.46%
2024-09-30 0 4.060 4.040 4.060 4.000 4.120 5,014,000 20,227,180 4.0341 3.687 3.668 3.687 3.632 3.741 5,521,800 3.6631 1.25%
2024-09-27 0 4.010 4.010 4.020 4.000 4.150 2,928,000 11,830,457 4.0405 3.641 3.641 3.650 3.632 3.768 3,224,537 3.6689 -2.91%
2024-09-26 0 4.130 4.130 4.140 4.080 4.190 2,266,000 9,369,100 4.1346 3.750 3.750 3.759 3.705 3.805 2,495,492 3.7544 -0.24%
2024-09-25 0 4.140 4.110 4.140 4.090 4.220 2,238,400 9,334,258 4.1701 3.759 3.732 3.759 3.714 3.832 2,465,097 3.7866 1.22%
2024-09-24 0 4.090 4.090 4.100 4.030 4.130 2,768,977 11,321,377 4.0886 3.714 3.714 3.723 3.659 3.750 3,049,409 3.7126 2.25%
2024-09-23 0 4.000 3.990 4.000 4.000 4.060 1,317,960 5,309,708 4.0287 3.632 3.623 3.632 3.632 3.687 1,451,438 3.6582 -0.99%
2024-09-20 0 4.040 4.030 4.040 3.980 4.050 978,000 3,934,200 4.0227 3.668 3.659 3.668 3.614 3.678 1,077,048 3.6528 0.75%
2024-09-19 0 4.010 4.010 4.030 4.000 4.070 886,000 3,568,580 4.0277 3.641 3.641 3.659 3.632 3.696 975,731 3.6573 -0.99%
2024-09-17 0 4.050 4.020 4.050 4.010 4.080 906,000 3,665,760 4.0461 3.678 3.650 3.678 3.641 3.705 997,756 3.6740 0.25%
2024-09-16 0 4.040 4.000 4.050 3.990 4.070 736,000 2,966,654 4.0308 3.668 3.632 3.678 3.623 3.696 810,539 3.6601 0.25%
2024-09-13 0 4.030 3.990 4.030 3.960 4.030 873,164 3,481,862 3.9876 3.659 3.623 3.659 3.596 3.659 961,595 3.6209 1.26%
2024-09-12 0 3.980 3.970 3.980 3.950 4.080 972,000 3,869,196 3.9807 3.614 3.605 3.614 3.587 3.705 1,070,441 3.6146 -1.73%
2024-09-11 0 4.050 4.010 4.050 4.000 4.100 1,240,000 5,022,680 4.0505 3.678 3.641 3.678 3.632 3.723 1,365,583 3.6780 0.75%
2024-09-10 0 4.020 4.020 4.050 4.020 4.140 1,252,000 5,069,000 4.0487 3.650 3.650 3.678 3.650 3.759 1,378,798 3.6764 -2.19%
2024-09-09 0 4.110 4.100 4.120 3.960 4.120 3,556,194 14,358,900 4.0377 3.732 3.723 3.741 3.596 3.741 3,916,353 3.6664 1.48%
2024-09-05 0 4.050 4.030 4.050 3.910 4.140 1,448,000 5,802,800 4.0075 3.678 3.659 3.678 3.550 3.759 1,594,648 3.6389 -1.82%
2024-09-04 0 4.390 4.380 4.390 4.340 4.400 1,492,000 6,504,740 4.3597 3.746 3.737 3.746 3.703 3.754 1,748,661 3.7198 -1.13%
2024-09-03 0 4.440 4.400 4.440 4.380 4.450 1,622,000 7,155,300 4.4114 3.788 3.754 3.788 3.737 3.797 1,901,025 3.7639 -0.67%
2024-09-02 0 4.470 4.440 4.470 4.400 4.470 1,186,000 5,269,740 4.4433 3.814 3.788 3.814 3.754 3.814 1,390,022 3.7911 1.59%
2024-08-30 0 4.400 4.400 4.460 4.330 4.530 3,629,698 16,133,466 4.4449 3.754 3.754 3.805 3.694 3.865 4,254,097 3.7925 1.62%
2024-08-29 0 4.330 4.320 4.330 4.280 4.360 1,234,000 5,337,460 4.3253 3.694 3.686 3.694 3.652 3.720 1,446,279 3.6905 -0.69%
2024-08-28 0 4.360 4.360 4.370 4.300 4.400 878,000 3,809,560 4.3389 3.720 3.720 3.729 3.669 3.754 1,029,038 3.7021 -0.68%
2024-08-27 0 4.390 4.390 4.400 4.260 4.400 5,232,000 22,760,762 4.3503 3.746 3.746 3.754 3.635 3.754 6,132,035 3.7118 2.81%
2024-08-26 0 4.270 4.270 4.280 4.060 4.280 7,634,000 32,101,756 4.2051 3.643 3.643 3.652 3.464 3.652 8,947,240 3.5879 7.02%
2024-08-23 0 3.990 3.990 4.000 3.630 4.000 5,988,000 23,137,020 3.8639 3.404 3.404 3.413 3.097 3.413 7,018,086 3.2968 9.02%
2024-08-22 0 3.660 3.660 3.690 3.620 3.680 432,000 1,577,800 3.6523 3.123 3.123 3.148 3.089 3.140 506,315 3.1162 0.00%
2024-08-21 0 3.660 3.650 3.660 3.610 3.660 786,000 2,856,780 3.6346 3.123 3.114 3.123 3.080 3.123 921,212 3.1011 1.10%
2024-08-20 0 3.620 3.620 3.650 3.580 3.630 334,000 1,202,600 3.6006 3.089 3.089 3.114 3.055 3.097 391,456 3.0721 -0.82%
2024-08-19 0 3.650 3.650 3.680 3.650 3.700 264,000 970,380 3.6757 3.114 3.114 3.140 3.114 3.157 309,415 3.1362 0.55%
2024-08-16 0 3.630 3.630 3.670 3.610 3.680 496,000 1,812,720 3.6547 3.097 3.097 3.131 3.080 3.140 581,324 3.1183 -0.82%
2024-08-15 0 3.660 3.650 3.660 3.600 3.670 584,000 2,120,940 3.6317 3.123 3.114 3.123 3.072 3.131 684,463 3.0987 2.52%
2024-08-14 0 3.570 3.570 3.600 3.570 3.600 220,000 788,760 3.5853 3.046 3.046 3.072 3.046 3.072 257,846 3.0590 -0.83%
2024-08-13 0 3.600 3.580 3.600 3.540 3.600 276,000 986,860 3.5756 3.072 3.055 3.072 3.020 3.072 323,479 3.0508 1.41%
2024-08-12 0 3.550 3.550 3.590 3.550 3.610 294,000 1,051,680 3.5771 3.029 3.029 3.063 3.029 3.080 344,575 3.0521 -1.39%
2024-08-09 0 3.600 3.550 3.600 3.530 3.630 410,000 1,469,840 3.5850 3.072 3.029 3.072 3.012 3.097 480,530 3.0588 1.98%
2024-08-08 0 3.530 3.530 3.540 3.450 3.570 1,563,004 5,451,637 3.4879 3.012 3.012 3.020 2.944 3.046 1,831,880 2.9760 -0.56%
2024-08-07 0 3.550 3.540 3.550 3.540 3.600 964,000 3,431,000 3.5591 3.029 3.020 3.029 3.020 3.072 1,129,832 3.0367 -0.84%
2024-08-06 0 3.580 3.540 3.580 3.510 3.580 318,000 1,126,660 3.5430 3.055 3.020 3.055 2.995 3.055 372,704 3.0229 1.42%
2024-08-05 0 3.530 3.530 3.550 3.450 3.650 2,856,000 10,207,440 3.5740 3.012 3.012 3.029 2.944 3.114 3,347,304 3.0495 -3.55%
2024-08-02 0 3.660 3.660 3.690 3.650 3.690 590,000 2,164,084 3.6679 3.123 3.123 3.148 3.114 3.148 691,495 3.1296 -0.27%
2024-08-01 0 3.670 3.670 3.710 3.670 3.700 182,000 670,580 3.6845 3.131 3.131 3.165 3.131 3.157 213,309 3.1437 -0.81%
2024-07-31 0 3.700 3.680 3.700 3.650 3.700 548,400 2,017,644 3.6791 3.157 3.140 3.157 3.114 3.157 642,739 3.1391 1.37%
2024-07-30 0 3.650 3.650 3.670 3.650 3.690 352,000 1,286,420 3.6546 3.114 3.114 3.131 3.114 3.148 412,553 3.1182 -1.08%
2024-07-29 0 3.690 3.680 3.700 3.670 3.710 590,000 2,179,180 3.6935 3.148 3.140 3.157 3.131 3.165 691,495 3.1514 0.27%
2024-07-26 0 3.680 3.670 3.680 3.650 3.710 330,000 1,212,920 3.6755 3.140 3.131 3.140 3.114 3.165 386,768 3.1360 0.55%
2024-07-25 0 3.660 3.650 3.680 3.650 3.690 2,518,000 9,205,120 3.6557 3.123 3.114 3.140 3.114 3.148 2,951,159 3.1192 -0.81%
2024-07-24 0 3.690 3.680 3.690 3.680 3.710 318,000 1,175,180 3.6955 3.148 3.140 3.148 3.140 3.165 372,704 3.1531 0.54%
2024-07-23 0 3.670 3.670 3.680 3.670 3.700 590,000 2,172,900 3.6829 3.131 3.131 3.140 3.131 3.157 691,495 3.1423 -1.61%
2024-07-22 0 3.730 3.730 3.760 3.650 3.730 956,000 3,497,200 3.6582 3.183 3.183 3.208 3.114 3.183 1,120,456 3.1212 1.36%
2024-07-19 0 3.680 3.680 3.700 3.660 3.740 1,462,000 5,417,840 3.7058 3.140 3.140 3.157 3.123 3.191 1,713,501 3.1619 -2.39%
2024-07-18 0 3.770 3.730 3.770 3.680 3.790 814,000 3,037,974 3.7322 3.217 3.183 3.217 3.140 3.234 954,028 3.1844 1.07%
2024-07-17 0 3.730 3.690 3.730 3.660 3.750 1,284,000 4,746,010 3.6963 3.183 3.148 3.183 3.123 3.200 1,504,880 3.1537 -0.27%
2024-07-16 0 3.740 3.740 3.750 3.740 3.800 762,000 2,867,014 3.7625 3.191 3.191 3.200 3.191 3.242 893,083 3.2102 -1.58%
2024-07-15 0 3.800 3.760 3.800 3.760 3.830 398,000 1,510,200 3.7945 3.242 3.208 3.242 3.208 3.268 466,466 3.2375 -0.52%
2024-07-12 0 3.820 3.790 3.820 3.780 3.840 1,058,000 4,018,760 3.7984 3.259 3.234 3.259 3.225 3.276 1,240,003 3.2409 -0.52%
2024-07-11 0 3.840 3.820 3.840 3.760 3.840 366,000 1,394,440 3.8099 3.276 3.259 3.276 3.208 3.276 428,961 3.2507 2.13%
2024-07-10 0 3.760 3.760 3.790 3.760 3.830 832,000 3,150,370 3.7865 3.208 3.208 3.234 3.208 3.268 975,125 3.2307 -1.57%
2024-07-09 0 3.820 3.800 3.820 3.770 3.820 372,000 1,411,840 3.7953 3.259 3.242 3.259 3.217 3.259 435,993 3.2382 0.53%
2024-07-08 0 3.800 3.800 3.810 3.750 3.850 992,000 3,762,720 3.7931 3.242 3.242 3.251 3.200 3.285 1,162,649 3.2363 -0.78%
2024-07-05 0 3.830 3.810 3.830 3.800 3.890 584,000 2,237,720 3.8317 3.268 3.251 3.268 3.242 3.319 684,463 3.2693 -1.29%
2024-07-04 0 3.880 3.880 3.900 3.870 3.950 370,000 1,445,900 3.9078 3.311 3.311 3.328 3.302 3.370 433,649 3.3343 -0.77%
2024-07-03 0 3.910 3.910 3.950 3.900 3.980 1,366,000 5,364,036 3.9268 3.336 3.336 3.370 3.328 3.396 1,600,986 3.3505 -0.51%
2024-07-02 0 3.930 3.930 3.940 3.820 3.960 1,586,000 6,215,220 3.9188 3.353 3.353 3.362 3.259 3.379 1,858,832 3.3436 3.15%
2024-06-28 0 3.810 3.810 3.830 3.670 3.890 2,289,000 8,659,350 3.7830 3.251 3.251 3.268 3.131 3.319 2,682,766 3.2278 3.53%
2024-06-27 0 3.680 3.670 3.680 3.660 3.700 644,000 2,366,660 3.6749 3.140 3.131 3.140 3.123 3.157 754,784 3.1355 -0.54%
2024-06-26 0 3.700 3.700 3.730 3.680 3.790 992,000 3,698,040 3.7279 3.157 3.157 3.183 3.140 3.234 1,162,649 3.1807 -2.12%
2024-06-25 0 3.780 3.750 3.780 3.740 3.810 580,000 2,190,460 3.7767 3.225 3.200 3.225 3.191 3.251 679,775 3.2223 0.80%
2024-06-24 0 3.750 3.740 3.750 3.710 3.820 829,564 3,113,743 3.7535 3.200 3.191 3.200 3.165 3.259 972,270 3.2026 -1.83%
2024-06-21 0 3.820 3.810 3.820 3.770 3.870 1,606,000 6,127,920 3.8156 3.259 3.251 3.259 3.217 3.302 1,882,272 3.2556 -1.29%
2024-06-20 0 3.870 3.860 3.890 3.860 3.920 790,000 3,065,200 3.8800 3.302 3.293 3.319 3.293 3.345 925,900 3.3105 -0.77%
2024-06-19 0 3.900 3.870 3.900 3.820 3.930 832,000 3,234,700 3.8879 3.328 3.302 3.328 3.259 3.353 975,125 3.3172 1.83%
2024-06-18 0 3.830 3.820 3.830 3.810 3.870 674,000 2,585,920 3.8367 3.268 3.259 3.268 3.251 3.302 789,945 3.2735 -0.26%
2024-06-17 0 3.840 3.820 3.840 3.760 3.900 1,580,000 5,997,240 3.7957 3.276 3.259 3.276 3.208 3.328 1,851,800 3.2386 -1.54%
2024-06-14 0 3.900 3.880 3.900 3.870 3.950 618,000 2,413,100 3.9047 3.328 3.311 3.328 3.302 3.370 724,312 3.3316 -0.51%
2024-06-13 0 3.920 3.910 3.920 3.860 3.950 1,032,000 4,041,360 3.9160 3.345 3.336 3.345 3.293 3.370 1,209,530 3.3413 0.51%
2024-06-12 0 3.900 3.880 3.900 3.880 3.940 838,000 3,269,640 3.9017 3.328 3.311 3.328 3.311 3.362 982,157 3.3290 0.26%
2024-06-11 0 3.890 3.890 3.910 3.880 4.060 2,504,000 9,832,520 3.9267 3.319 3.319 3.336 3.311 3.464 2,934,751 3.3504 -3.47%
2024-06-07 0 4.030 4.030 4.050 3.870 4.050 2,102,000 8,398,040 3.9953 3.438 3.438 3.456 3.302 3.456 2,463,597 3.4089 4.13%
2024-06-06 0 3.870 3.870 3.900 3.870 4.040 3,424,000 13,559,440 3.9601 3.302 3.302 3.328 3.302 3.447 4,013,014 3.3789 -1.40%
2024-06-05 0 4.100 4.080 4.100 4.070 4.180 2,548,800 10,525,752 4.1297 3.349 3.333 3.349 3.324 3.414 3,120,447 3.3732 -0.49%
2024-06-04 0 4.120 4.110 4.120 4.060 4.160 1,762,000 7,233,456 4.1053 3.365 3.357 3.365 3.316 3.398 2,157,183 3.3532 -0.24%
2024-06-03 0 4.130 4.130 4.160 3.960 4.180 6,072,000 24,806,580 4.0854 3.373 3.373 3.398 3.235 3.414 7,433,834 3.3370 4.29%
2024-05-31 0 3.960 3.950 3.960 3.870 4.000 3,306,000 13,094,880 3.9609 3.235 3.226 3.235 3.161 3.267 4,047,473 3.2353 1.02%
2024-05-30 0 3.920 3.900 3.920 3.860 3.940 1,060,000 4,131,180 3.8973 3.202 3.186 3.202 3.153 3.218 1,297,738 3.1834 -0.25%
2024-05-29 0 3.930 3.910 3.930 3.900 3.970 1,676,000 6,597,700 3.9366 3.210 3.194 3.210 3.186 3.243 2,051,895 3.2154 0.26%
2024-05-28 0 3.920 3.910 3.920 3.910 4.000 3,726,000 14,685,852 3.9415 3.202 3.194 3.202 3.194 3.267 4,561,671 3.2194 1.03%
2024-05-27 0 3.880 3.880 3.890 3.810 3.920 1,602,000 6,238,000 3.8939 3.169 3.169 3.177 3.112 3.202 1,961,298 3.1805 2.11%
2024-05-24 0 3.800 3.780 3.800 3.800 3.900 1,182,000 4,567,940 3.8646 3.104 3.088 3.104 3.104 3.186 1,447,100 3.1566 -1.55%
2024-05-23 0 3.860 3.830 3.860 3.810 3.860 1,372,803 5,267,575 3.8371 3.153 3.128 3.153 3.112 3.153 1,680,697 3.1342 0.00%
2024-05-22 0 3.860 3.850 3.870 3.760 3.880 1,487,625 5,698,041 3.8303 3.153 3.145 3.161 3.071 3.169 1,821,271 3.1286 2.39%
2024-05-21 0 3.770 3.750 3.770 3.740 3.810 999,996 3,773,034 3.7730 3.079 3.063 3.079 3.055 3.112 1,224,276 3.0818 0.53%
2024-05-20 0 3.750 3.750 3.770 3.720 3.800 1,675,936 6,295,783 3.7566 3.063 3.063 3.079 3.039 3.104 2,051,817 3.0684 -0.79%
2024-05-17 0 3.780 3.780 3.790 3.770 3.810 638,000 2,415,980 3.7868 3.088 3.088 3.096 3.079 3.112 781,091 3.0931 -0.79%
2024-05-16 0 3.810 3.810 3.820 3.780 3.930 2,054,000 7,868,660 3.8309 3.112 3.112 3.120 3.088 3.210 2,514,673 3.1291 -1.30%
2024-05-14 0 3.860 3.830 3.870 3.830 3.890 1,354,000 5,228,479 3.8615 3.153 3.128 3.161 3.128 3.177 1,657,677 3.1541 -0.26%
2024-05-13 0 3.870 3.860 3.870 3.830 3.900 1,720,000 6,642,740 3.8621 3.161 3.153 3.161 3.128 3.186 2,105,763 3.1546 1.04%
2024-05-10 0 3.830 3.830 3.850 3.690 3.910 7,596,116 29,048,664 3.8241 3.128 3.128 3.145 3.014 3.194 9,299,781 3.1236 3.79%
2024-05-09 0 3.690 3.690 3.700 3.680 3.720 810,000 2,996,560 3.6995 3.014 3.014 3.022 3.006 3.039 991,668 3.0217 0.27%
2024-05-08 0 3.680 3.660 3.690 3.650 3.730 866,000 3,189,880 3.6835 3.006 2.990 3.014 2.981 3.047 1,060,227 3.0087 -1.08%
2024-05-07 0 3.720 3.690 3.720 3.690 3.740 1,154,000 4,283,220 3.7116 3.039 3.014 3.039 3.014 3.055 1,412,820 3.0317 0.81%
2024-05-06 0 3.690 3.680 3.690 3.650 3.720 932,582 3,432,212 3.6803 3.014 3.006 3.014 2.981 3.039 1,141,742 3.0061 0.27%
2024-05-03 0 3.680 3.680 3.690 3.670 3.720 858,000 3,172,920 3.6980 3.006 3.006 3.014 2.998 3.039 1,050,433 3.0206 -0.27%
2024-05-02 0 3.690 3.660 3.690 3.660 3.710 797,990 2,941,413 3.6860 3.014 2.990 3.014 2.990 3.030 976,964 3.0108 -0.27%
2024-04-30 0 3.700 3.700 3.710 3.660 3.720 2,055,000 7,587,330 3.6921 3.022 3.022 3.030 2.990 3.039 2,515,898 3.0158 1.65%
2024-04-29 0 3.640 3.620 3.670 3.620 3.710 1,078,000 3,948,920 3.6632 2.973 2.957 2.998 2.957 3.030 1,319,775 2.9921 -1.09%
2024-04-26 0 3.680 3.680 3.700 3.660 3.750 1,036,000 3,829,488 3.6964 3.006 3.006 3.022 2.990 3.063 1,268,355 3.0193 0.55%
2024-04-25 0 3.660 3.620 3.660 3.620 3.670 734,000 2,672,330 3.6408 2.990 2.957 2.990 2.957 2.998 898,622 2.9738 0.55%
2024-04-24 0 3.640 3.630 3.640 3.620 3.650 498,000 1,808,580 3.6317 2.973 2.965 2.973 2.957 2.981 609,692 2.9664 0.83%
2024-04-23 0 3.610 3.610 3.650 3.610 3.680 940,000 3,435,870 3.6552 2.949 2.949 2.981 2.949 3.006 1,150,824 2.9856 -0.55%
2024-04-22 0 3.630 3.620 3.630 3.610 3.670 1,716,000 6,263,580 3.6501 2.965 2.957 2.965 2.949 2.998 2,100,866 2.9814 0.55%
2024-04-19 0 3.610 3.610 3.620 3.610 3.660 426,000 1,547,420 3.6324 2.949 2.949 2.957 2.949 2.990 521,544 2.9670 -1.63%
2024-04-18 0 3.670 3.630 3.680 3.610 3.690 1,000,000 3,647,750 3.6478 2.998 2.965 3.006 2.949 3.014 1,224,281 2.9795 -0.54%
2024-04-17 0 3.690 3.670 3.690 3.600 3.700 1,440,000 5,265,576 3.6567 3.014 2.998 3.014 2.941 3.022 1,762,965 2.9868 3.36%
2024-04-16 0 3.570 3.570 3.610 3.510 3.630 1,172,000 4,183,262 3.5693 2.916 2.916 2.949 2.867 2.965 1,434,857 2.9155 0.00%
2024-04-15 0 3.570 3.570 3.580 3.550 3.670 712,000 2,561,370 3.5974 2.916 2.916 2.924 2.900 2.998 871,688 2.9384 -2.46%
2024-04-12 0 3.660 3.660 3.680 3.630 3.690 1,372,000 5,029,314 3.6657 2.990 2.990 3.006 2.965 3.014 1,679,714 2.9941 -0.54%
2024-04-11 0 3.680 3.680 3.700 3.650 3.700 1,192,000 4,389,870 3.6828 3.006 3.006 3.022 2.981 3.022 1,459,343 3.0081 1.38%
2024-04-10 0 3.630 3.630 3.680 3.620 3.680 742,000 2,714,410 3.6582 2.965 2.965 3.006 2.957 3.006 908,417 2.9881 -0.55%
2024-04-09 0 3.650 3.650 3.660 3.570 3.660 744,000 2,700,870 3.6302 2.981 2.981 2.990 2.916 2.990 910,865 2.9652 1.96%
2024-04-08 0 3.580 3.570 3.580 3.550 3.660 624,000 2,245,320 3.5983 2.924 2.916 2.924 2.900 2.990 763,951 2.9391 0.28%
2024-04-05 0 3.570 3.570 3.630 3.480 3.630 1,614,000 5,754,160 3.5652 2.916 2.916 2.965 2.842 2.965 1,975,990 2.9120 0.56%
2024-04-03 0 3.550 3.550 3.600 3.460 3.640 1,611,871 5,756,585 3.5714 2.900 2.900 2.941 2.826 2.973 1,973,383 2.9171 2.60%
2024-04-02 0 3.460 3.460 3.500 3.320 3.550 3,758,030 12,951,704 3.4464 2.826 2.826 2.859 2.712 2.900 4,600,885 2.8150 2.98%
2024-03-28 0 3.360 3.360 3.410 3.360 3.480 14,298,000 48,306,000 3.3785 2.744 2.744 2.785 2.744 2.842 17,504,770 2.7596 -2.89%
2024-03-27 0 3.460 3.450 3.460 3.430 3.600 4,490,000 15,680,180 3.4922 2.826 2.818 2.826 2.802 2.941 5,497,022 2.8525 1.47%
2024-03-26 0 3.410 3.400 3.410 3.340 3.510 3,884,000 13,279,040 3.4189 2.785 2.777 2.785 2.728 2.867 4,755,107 2.7926 -2.01%
2024-03-25 0 3.480 3.470 3.480 3.480 3.580 898,000 3,158,840 3.5176 2.842 2.834 2.842 2.842 2.924 1,099,404 2.8732 -1.97%
2024-03-22 0 3.550 3.530 3.550 3.480 3.590 1,492,000 5,265,840 3.5294 2.900 2.883 2.900 2.842 2.932 1,826,627 2.8828 -1.11%
2024-03-21 0 3.590 3.570 3.590 3.510 3.630 1,650,077 5,879,049 3.5629 2.932 2.916 2.932 2.867 2.965 2,020,158 2.9102 -0.83%
2024-03-20 0 3.620 3.610 3.620 3.600 3.660 644,000 2,333,200 3.6230 2.957 2.949 2.957 2.941 2.990 788,437 2.9593 -2.16%
2024-03-19 0 3.700 3.670 3.710 3.610 3.700 798,000 2,918,740 3.6576 3.022 2.998 3.030 2.949 3.022 976,976 2.9875 0.54%
2024-03-18 0 3.680 3.670 3.700 3.670 3.730 994,000 3,678,500 3.7007 3.006 2.998 3.022 2.998 3.047 1,216,935 3.0228 -0.54%
2024-03-15 0 3.700 3.700 3.710 3.580 3.730 1,100,000 4,035,180 3.6683 3.022 3.022 3.030 2.924 3.047 1,346,709 2.9963 0.00%
2024-03-14 0 3.700 3.670 3.700 3.660 3.770 524,000 1,944,410 3.7107 3.022 2.998 3.022 2.990 3.079 641,523 3.0309 0.00%
2024-03-13 0 3.700 3.700 3.710 3.660 3.720 874,000 3,230,180 3.6959 3.022 3.022 3.030 2.990 3.039 1,070,022 3.0188 0.82%
2024-03-12 0 3.670 3.670 3.680 3.650 3.770 1,920,000 7,100,330 3.6981 2.998 2.998 3.006 2.981 3.079 2,350,620 3.0206 -2.65%
2024-03-11 0 3.770 3.740 3.770 3.600 3.780 3,100,000 11,538,300 3.7220 3.079 3.055 3.079 2.941 3.088 3,795,271 3.0402 2.72%
2024-03-08 0 3.670 3.660 3.680 3.570 3.680 2,346,000 8,560,060 3.6488 2.998 2.990 3.006 2.916 3.006 2,872,163 2.9804 0.82%
2024-03-07 0 3.640 3.610 3.640 3.460 3.640 2,680,000 9,605,780 3.5842 2.973 2.949 2.973 2.826 2.973 3,281,073 2.9276 4.30%
2024-03-06 0 3.490 3.480 3.490 3.450 3.510 674,000 2,348,860 3.4850 2.851 2.842 2.851 2.818 2.867 825,165 2.8465 0.87%
2024-03-05 0 3.460 3.460 3.490 3.430 3.500 1,125,000 3,892,110 3.4597 2.826 2.826 2.851 2.802 2.859 1,377,316 2.8259 -0.86%
2024-03-04 0 3.490 3.490 3.500 3.460 3.560 1,306,000 4,598,640 3.5212 2.851 2.851 2.859 2.826 2.908 1,598,911 2.8761 0.87%
2024-03-01 0 3.460 3.460 3.470 3.420 3.480 754,000 2,594,760 3.4413 2.826 2.826 2.834 2.793 2.842 923,108 2.8109 -0.86%
2024-02-29 0 3.490 3.490 3.500 3.490 3.600 1,614,000 5,699,020 3.5310 2.851 2.851 2.859 2.851 2.941 1,975,990 2.8841 -0.29%
2024-02-28 0 3.500 3.500 3.550 3.500 3.640 5,274,000 18,810,050 3.5666 2.859 2.859 2.900 2.859 2.973 6,456,858 2.9132 1.74%
2024-02-27 0 3.440 3.440 3.500 3.350 3.500 1,136,000 3,875,320 3.4114 2.810 2.810 2.859 2.736 2.859 1,390,783 2.7864 1.18%
2024-02-26 0 3.400 3.400 3.410 3.390 3.470 524,000 1,789,666 3.4154 2.777 2.777 2.785 2.769 2.834 641,523 2.7897 -1.45%
2024-02-23 0 3.450 3.450 3.460 3.440 3.510 1,046,000 3,620,700 3.4615 2.818 2.818 2.826 2.810 2.867 1,280,598 2.8274 -1.43%
2024-02-22 0 3.500 3.500 3.510 3.430 3.530 1,614,000 5,612,700 3.4775 2.859 2.859 2.867 2.802 2.883 1,975,990 2.8405 0.00%
2024-02-21 0 3.500 3.500 3.520 3.440 3.600 2,074,000 7,336,220 3.5372 2.859 2.859 2.875 2.810 2.941 2,539,159 2.8892 0.00%
2024-02-20 0 3.500 3.500 3.510 3.440 3.560 1,191,500 4,186,535 3.5137 2.859 2.859 2.867 2.810 2.908 1,458,731 2.8700 -1.96%
2024-02-19 0 3.570 3.550 3.570 3.380 3.570 3,170,000 11,023,800 3.4775 2.916 2.900 2.916 2.761 2.916 3,880,971 2.8405 4.39%
2024-02-16 0 3.420 3.390 3.430 3.370 3.420 926,000 3,146,000 3.3974 2.793 2.769 2.802 2.753 2.793 1,133,684 2.7750 2.09%
2024-02-15 0 3.350 3.350 3.360 3.300 3.370 600,000 1,998,760 3.3313 2.736 2.736 2.744 2.695 2.753 734,569 2.7210 -0.89%
2024-02-14 0 3.380 3.380 3.390 3.250 3.450 2,094,000 6,968,320 3.3278 2.761 2.761 2.769 2.655 2.818 2,563,644 2.7181 -1.74%
2024-02-09 0 3.440 3.410 3.440 3.280 3.500 2,776,000 9,361,980 3.3725 2.810 2.785 2.810 2.679 2.859 3,398,604 2.7547 -4.44%
2024-02-08 0 3.600 3.590 3.600 3.540 3.610 552,000 1,975,920 3.5796 2.941 2.932 2.941 2.891 2.949 675,803 2.9238 -0.28%
2024-02-07 0 3.610 3.600 3.610 3.530 3.650 1,232,644 4,425,978 3.5906 2.949 2.941 2.949 2.883 2.981 1,509,103 2.9329 0.84%
2024-02-06 0 3.580 3.580 3.590 3.440 3.600 2,569,823 9,037,996 3.5170 2.924 2.924 2.932 2.810 2.941 3,146,186 2.8727 0.56%
2024-02-05 0 3.560 3.560 3.580 3.440 3.580 2,086,000 7,342,440 3.5199 2.908 2.908 2.924 2.810 2.924 2,553,850 2.8750 0.00%
2024-02-02 0 3.560 3.540 3.560 3.520 3.600 2,064,000 7,335,200 3.5539 2.908 2.891 2.908 2.875 2.941 2,526,916 2.9028 0.28%
2024-02-01 0 3.550 3.550 3.570 3.400 3.570 4,396,970 15,477,356 3.5200 2.900 2.900 2.916 2.777 2.916 5,383,127 2.8752 4.41%
2024-01-31 0 3.400 3.380 3.400 3.300 3.440 2,124,000 7,215,820 3.3973 2.777 2.761 2.777 2.695 2.810 2,600,373 2.7749 3.98%
2024-01-30 0 3.270 3.270 3.300 3.260 3.330 558,000 1,834,020 3.2868 2.671 2.671 2.695 2.663 2.720 683,149 2.6847 -2.68%
2024-01-29 0 3.360 3.350 3.360 3.290 3.360 706,000 2,347,260 3.3247 2.744 2.736 2.744 2.687 2.744 864,342 2.7157 1.51%
2024-01-26 0 3.310 3.290 3.310 3.230 3.360 1,366,000 4,534,580 3.3196 2.704 2.687 2.704 2.638 2.744 1,672,368 2.7115 0.61%
2024-01-25 0 3.290 3.270 3.290 3.250 3.290 778,000 2,546,880 3.2736 2.687 2.671 2.687 2.655 2.687 952,491 2.6739 2.49%
2024-01-24 0 3.210 3.210 3.250 3.160 3.270 864,000 2,785,980 3.2245 2.622 2.622 2.655 2.581 2.671 1,057,779 2.6338 2.23%
2024-01-23 0 3.140 3.140 3.180 3.100 3.200 662,000 2,091,380 3.1592 2.565 2.565 2.597 2.532 2.614 810,474 2.5804 1.62%
2024-01-22 0 3.090 3.090 3.120 3.060 3.300 1,144,000 3,591,104 3.1391 2.524 2.524 2.548 2.499 2.695 1,400,577 2.5640 -3.74%
2024-01-19 0 3.210 3.200 3.210 3.170 3.240 492,000 1,575,660 3.2026 2.622 2.614 2.622 2.589 2.646 602,346 2.6159 -0.93%
2024-01-18 0 3.240 3.190 3.240 3.120 3.260 694,000 2,213,920 3.1901 2.646 2.606 2.646 2.548 2.663 849,651 2.6057 2.86%
2024-01-17 0 3.150 3.150 3.180 3.150 3.230 798,000 2,538,720 3.1814 2.573 2.573 2.597 2.573 2.638 976,976 2.5985 -3.96%
2024-01-16 0 3.280 3.270 3.290 3.260 3.340 622,000 2,047,360 3.2916 2.679 2.671 2.687 2.663 2.728 761,503 2.6886 -0.61%
2024-01-15 0 3.300 3.300 3.330 3.220 3.330 1,274,000 4,206,380 3.3017 2.695 2.695 2.720 2.630 2.720 1,559,734 2.6969 0.61%
2024-01-12 0 3.280 3.250 3.280 3.140 3.280 956,000 3,084,240 3.2262 2.679 2.655 2.679 2.565 2.679 1,170,413 2.6352 3.80%
2024-01-11 0 3.160 3.160 3.180 3.130 3.190 274,000 868,720 3.1705 2.581 2.581 2.597 2.557 2.606 335,453 2.5897 0.00%
2024-01-10 0 3.160 3.160 3.180 3.120 3.210 398,000 1,252,300 3.1465 2.581 2.581 2.597 2.548 2.622 487,264 2.5701 -0.32%
2024-01-09 0 3.170 3.170 3.180 3.170 3.220 208,000 662,180 3.1836 2.589 2.589 2.597 2.589 2.630 254,650 2.6003 0.00%
2024-01-08 0 3.170 3.160 3.170 3.130 3.280 492,000 1,563,600 3.1780 2.589 2.581 2.589 2.557 2.679 602,346 2.5958 -3.06%
2024-01-05 0 3.270 3.270 3.280 3.200 3.290 764,180 2,490,782 3.2594 2.671 2.671 2.679 2.614 2.687 935,571 2.6623 0.00%
2024-01-04 0 3.270 3.270 3.280 3.180 3.280 1,282,000 4,138,240 3.2280 2.671 2.671 2.679 2.597 2.679 1,569,528 2.6366 2.83%
2024-01-03 0 3.180 3.180 3.190 3.120 3.190 553,500 1,747,865 3.1578 2.597 2.597 2.606 2.548 2.606 677,640 2.5793 1.92%
2024-01-02 0 3.120 3.120 3.140 3.040 3.140 985,219 3,045,414 3.0911 2.548 2.548 2.565 2.483 2.565 1,206,185 2.5248 2.63%
2023-12-29 0 3.040 3.040 3.060 3.010 3.060 392,000 1,193,320 3.0442 2.483 2.483 2.499 2.459 2.499 479,918 2.4865 1.00%
2023-12-28 0 3.010 3.000 3.010 2.970 3.010 410,000 1,228,770 2.9970 2.459 2.450 2.459 2.426 2.459 501,955 2.4480 1.69%
2023-12-27 0 2.960 2.960 2.990 2.950 3.010 1,056,000 3,137,262 2.9709 2.418 2.418 2.442 2.410 2.459 1,292,841 2.4266 -1.33%
2023-12-22 0 3.000 2.990 3.010 2.990 3.010 308,000 923,880 2.9996 2.450 2.442 2.459 2.442 2.459 377,079 2.4501 0.00%
2023-12-21 0 3.000 3.000 3.020 2.970 3.050 506,000 1,517,570 2.9992 2.450 2.450 2.467 2.426 2.491 619,486 2.4497 -0.99%
2023-12-20 0 3.030 3.000 3.030 3.000 3.060 378,000 1,144,660 3.0282 2.475 2.450 2.475 2.450 2.499 462,778 2.4735 1.00%
2023-12-19 0 3.000 2.990 3.030 2.990 3.070 434,000 1,312,200 3.0235 2.450 2.442 2.475 2.442 2.508 531,338 2.4696 -2.28%
2023-12-18 0 3.070 3.070 3.090 3.020 3.130 1,486,000 4,597,322 3.0938 2.508 2.508 2.524 2.467 2.557 1,819,282 2.5270 0.99%
2023-12-15 0 3.040 3.030 3.040 2.970 3.040 606,388 1,816,136 2.9950 2.483 2.475 2.483 2.426 2.483 742,389 2.4463 2.70%
2023-12-14 0 2.960 2.960 2.980 2.940 2.990 1,008,000 2,989,836 2.9661 2.418 2.418 2.434 2.401 2.442 1,234,075 2.4227 0.00%
2023-12-13 0 2.960 2.950 2.960 2.940 2.990 348,000 1,031,120 2.9630 2.418 2.410 2.418 2.401 2.442 426,050 2.4202 0.34%
2023-12-12 0 2.950 2.950 2.980 2.930 2.990 488,000 1,442,080 2.9551 2.410 2.410 2.434 2.393 2.442 597,449 2.4137 0.68%
2023-12-11 0 2.930 2.930 2.950 2.930 3.000 606,000 1,796,224 2.9641 2.393 2.393 2.410 2.393 2.450 741,914 2.4211 -2.66%
2023-12-08 0 3.010 3.010 3.020 3.010 3.040 310,000 938,360 3.0270 2.459 2.459 2.467 2.459 2.483 379,527 2.4724 -0.99%
2023-12-07 0 3.040 3.020 3.040 2.990 3.060 658,000 1,984,450 3.0159 2.483 2.467 2.483 2.442 2.499 805,577 2.4634 -0.33%
2023-12-06 0 3.050 3.030 3.050 2.970 3.060 1,054,000 3,182,440 3.0194 2.491 2.475 2.491 2.426 2.499 1,290,392 2.4663 1.33%
2023-12-05 0 3.010 3.010 3.030 2.870 3.020 2,284,000 6,743,504 2.9525 2.459 2.459 2.475 2.344 2.467 2,796,258 2.4116 4.15%
2023-12-04 0 2.890 2.870 2.880 2.860 2.890 552,000 1,587,382 2.8757 2.361 2.344 2.352 2.336 2.361 675,803 2.3489 2.48%
2023-12-01 0 2.820 2.820 2.840 2.810 2.850 498,000 1,413,486 2.8383 2.303 2.303 2.320 2.295 2.328 609,692 2.3184 1.08%
2023-11-30 0 2.790 2.790 2.830 2.760 2.850 1,450,000 4,061,706 2.8012 2.279 2.279 2.312 2.254 2.328 1,775,207 2.2880 0.36%
2023-11-29 0 2.780 2.770 2.780 2.750 2.780 1,330,000 3,675,560 2.7636 2.271 2.263 2.271 2.246 2.271 1,628,294 2.2573 0.00%
2023-11-28 0 2.780 2.780 2.790 2.770 2.820 490,000 1,363,960 2.7836 2.271 2.271 2.279 2.263 2.303 599,898 2.2737 -1.07%
2023-11-27 0 2.810 2.780 2.810 2.770 2.830 788,388 2,194,519 2.7836 2.295 2.271 2.295 2.263 2.312 965,208 2.2736 1.08%
2023-11-24 0 2.780 2.780 2.790 2.760 2.800 1,028,000 2,863,360 2.7854 2.271 2.271 2.279 2.254 2.287 1,258,561 2.2751 0.36%
2023-11-23 0 2.770 2.770 2.800 2.700 2.830 2,092,000 5,762,060 2.7543 2.263 2.263 2.287 2.205 2.312 2,561,196 2.2498 -0.72%
2023-11-22 0 2.790 2.790 2.810 2.790 2.870 1,458,000 4,113,920 2.8216 2.279 2.279 2.295 2.279 2.344 1,785,002 2.3047 -3.46%
2023-11-21 0 2.890 2.860 2.890 2.870 2.920 442,000 1,277,880 2.8911 2.361 2.336 2.361 2.344 2.385 541,132 2.3615 -0.69%
2023-11-20 0 2.910 2.900 2.910 2.870 2.920 358,000 1,035,012 2.8911 2.377 2.369 2.377 2.344 2.385 438,293 2.3615 0.34%
2023-11-17 0 2.900 2.890 2.900 2.890 2.930 450,000 1,305,300 2.9007 2.369 2.361 2.369 2.361 2.393 550,926 2.3693 -0.68%
2023-11-16 0 2.920 2.920 2.940 2.920 2.970 86,000 251,800 2.9279 2.385 2.385 2.401 2.385 2.426 105,288 2.3915 -0.34%
2023-11-15 0 2.930 2.930 2.950 2.900 2.960 686,000 2,004,100 2.9214 2.393 2.393 2.410 2.369 2.418 839,857 2.3862 -0.68%
2023-11-14 0 2.950 2.930 2.950 2.870 2.950 652,000 1,888,040 2.8958 2.410 2.393 2.410 2.344 2.410 798,231 2.3653 3.51%
2023-11-13 0 2.850 2.810 2.860 2.800 2.850 878,000 2,468,340 2.8113 2.328 2.295 2.336 2.287 2.328 1,074,919 2.2963 0.35%
2023-11-10 0 2.840 2.810 2.840 2.800 2.850 1,060,000 2,984,040 2.8151 2.320 2.295 2.320 2.287 2.328 1,297,738 2.2994 1.07%
2023-11-09 0 2.810 2.810 2.860 2.810 2.910 1,410,000 4,010,526 2.8443 2.295 2.295 2.336 2.295 2.377 1,726,236 2.3233 -2.09%
2023-11-08 0 2.870 2.860 2.890 2.850 2.940 658,000 1,897,740 2.8841 2.344 2.336 2.361 2.328 2.401 805,577 2.3558 -2.71%
2023-11-07 0 2.950 2.890 2.950 2.890 2.950 851,000 2,481,460 2.9159 2.410 2.361 2.410 2.361 2.410 1,041,863 2.3818 -0.34%
2023-11-06 0 2.960 2.950 2.960 2.930 3.000 796,000 2,351,520 2.9542 2.418 2.410 2.418 2.393 2.450 974,528 2.4130 -1.66%
2023-11-03 0 3.010 2.970 3.010 2.980 3.090 795,800 2,409,246 3.0275 2.459 2.426 2.459 2.434 2.524 974,283 2.4728 0.67%
2023-11-02 0 2.990 2.980 2.990 2.970 3.000 200,000 597,720 2.9886 2.442 2.434 2.442 2.426 2.450 244,856 2.4411 1.01%
2023-11-01 0 2.960 2.950 2.960 2.920 2.990 918,000 2,704,060 2.9456 2.418 2.410 2.418 2.385 2.442 1,123,890 2.4060 0.00%
2023-10-31 0 2.960 2.920 2.960 2.920 3.000 1,650,000 4,873,180 2.9534 2.418 2.385 2.418 2.385 2.450 2,020,064 2.4124 -1.00%
2023-10-30 0 2.990 2.990 3.000 2.980 3.060 358,000 1,080,640 3.0185 2.442 2.442 2.450 2.434 2.499 438,293 2.4656 -2.61%
2023-10-27 0 3.070 3.050 3.080 3.020 3.080 282,000 858,740 3.0452 2.508 2.491 2.516 2.467 2.516 345,247 2.4873 1.32%
2023-10-26 0 3.030 3.030 3.060 3.030 3.100 530,000 1,616,380 3.0498 2.475 2.475 2.499 2.475 2.532 648,869 2.4911 -2.26%
2023-10-25 0 3.100 3.050 3.110 3.030 3.100 644,115 1,970,208 3.0588 2.532 2.491 2.540 2.475 2.532 788,578 2.4984 0.98%
2023-10-24 0 3.070 3.040 3.070 3.000 3.100 400,000 1,221,620 3.0541 2.508 2.483 2.508 2.450 2.532 489,712 2.4946 0.00%
2023-10-20 0 3.070 3.030 3.070 3.040 3.090 750,000 2,290,920 3.0546 2.508 2.475 2.508 2.483 2.524 918,211 2.4950 0.66%
2023-10-19 0 3.050 3.020 3.050 2.990 3.070 2,668,000 8,054,040 3.0188 2.491 2.467 2.491 2.442 2.508 3,266,382 2.4657 -1.29%
2023-10-18 0 3.090 3.060 3.090 3.060 3.170 955,871 2,974,021 3.1113 2.524 2.499 2.524 2.499 2.589 1,170,255 2.5413 -2.52%
2023-10-17 0 3.170 3.150 3.170 3.110 3.190 452,000 1,425,140 3.1530 2.589 2.573 2.589 2.540 2.606 553,375 2.5754 0.63%
2023-10-16 0 3.150 3.120 3.150 3.090 3.270 1,966,000 6,206,930 3.1571 2.573 2.548 2.573 2.524 2.671 2,406,936 2.5788 -3.67%
2023-10-13 0 3.270 3.250 3.270 3.220 3.300 682,000 2,224,420 3.2616 2.671 2.655 2.671 2.630 2.695 834,960 2.6641 0.31%
2023-10-12 0 3.260 3.230 3.260 3.200 3.320 1,080,000 3,509,760 3.2498 2.663 2.638 2.663 2.614 2.712 1,322,224 2.6544 -0.31%
2023-10-11 0 3.270 3.250 3.270 3.230 3.290 766,000 2,500,660 3.2646 2.671 2.655 2.671 2.638 2.687 937,799 2.6665 -0.61%
2023-10-10 0 3.290 3.250 3.290 3.220 3.340 1,026,000 3,379,680 3.2940 2.687 2.655 2.687 2.630 2.728 1,256,112 2.6906 2.17%
2023-10-09 0 3.220 3.200 3.220 3.110 3.270 1,262,000 4,051,909 3.2107 2.630 2.614 2.630 2.540 2.671 1,545,043 2.6225 3.54%
2023-10-06 0 3.110 3.100 3.110 3.060 3.230 1,246,000 3,922,160 3.1478 2.540 2.532 2.540 2.499 2.638 1,525,454 2.5711 -2.51%
2023-10-05 0 3.190 3.190 3.200 3.190 3.270 806,605 2,604,737 3.2293 2.606 2.606 2.614 2.606 2.671 987,511 2.6377 -3.04%
2023-10-04 0 3.290 3.270 3.290 3.230 3.300 1,096,000 3,583,960 3.2700 2.687 2.671 2.687 2.638 2.695 1,341,812 2.6710 0.00%
2023-10-03 0 3.290 3.280 3.300 3.220 3.370 4,598,000 15,419,000 3.3534 2.687 2.679 2.695 2.630 2.753 5,629,244 2.7391 -2.66%
2023-09-29 0 3.380 3.360 3.380 3.340 3.450 6,406,800 21,672,630 3.3828 2.761 2.744 2.761 2.728 2.818 7,843,724 2.7631 -1.46%
2023-09-28 0 3.430 3.390 3.430 3.330 3.440 1,622,000 5,522,420 3.4047 2.802 2.769 2.802 2.720 2.810 1,985,784 2.7810 2.69%
2023-09-27 0 3.340 3.330 3.370 3.280 3.440 2,984,800 10,044,856 3.3653 2.728 2.720 2.753 2.679 2.810 3,654,234 2.7488 -1.76%
2023-09-26 0 3.400 3.370 3.400 3.310 3.430 2,280,000 7,720,360 3.3861 2.777 2.753 2.777 2.704 2.802 2,791,361 2.7658 1.19%
2023-09-25 0 3.360 3.330 3.360 3.210 3.390 3,944,000 13,190,000 3.3443 2.744 2.720 2.744 2.622 2.769 4,828,564 2.7317 3.38%
2023-09-22 0 3.250 3.240 3.250 3.250 3.330 1,326,000 4,346,640 3.2780 2.655 2.646 2.655 2.655 2.720 1,623,397 2.6775 -0.31%
2023-09-21 0 3.260 3.250 3.260 3.100 3.260 2,728,000 8,775,320 3.2168 2.663 2.655 2.663 2.532 2.663 3,339,839 2.6275 4.82%
2023-09-20 0 3.110 3.110 3.130 3.100 3.140 858,000 2,673,460 3.1159 2.540 2.540 2.557 2.532 2.565 1,050,433 2.5451 -0.96%
2023-09-19 0 3.140 3.120 3.140 3.060 3.140 1,284,000 4,002,360 3.1171 2.565 2.548 2.565 2.499 2.565 1,571,977 2.5461 1.95%
2023-09-18 0 3.080 3.060 3.080 3.010 3.080 526,000 1,603,078 3.0477 2.516 2.499 2.516 2.459 2.516 643,972 2.4894 0.98%
2023-09-15 0 3.050 3.020 3.060 2.980 3.090 1,344,000 4,107,860 3.0564 2.491 2.467 2.499 2.434 2.524 1,645,434 2.4965 2.01%
2023-09-14 0 2.990 2.980 2.990 2.900 3.000 1,976,000 5,807,060 2.9388 2.442 2.434 2.442 2.369 2.450 2,419,179 2.4004 -0.33%
2023-09-13 0 3.000 2.980 3.000 2.980 3.050 634,000 1,901,042 2.9985 2.450 2.434 2.450 2.434 2.491 776,194 2.4492 1.01%
2023-09-12 0 2.970 2.940 2.970 2.940 2.980 452,000 1,336,540 2.9569 2.426 2.401 2.426 2.401 2.434 553,375 2.4153 -0.34%
2023-09-11 0 2.980 2.970 3.010 2.930 3.110 1,914,000 5,733,310 2.9955 2.434 2.426 2.459 2.393 2.540 2,343,274 2.4467 -4.03%
2023-09-07 0 3.330 3.320 3.330 3.300 3.340 943,576 3,135,612 3.3231 2.536 2.529 2.536 2.513 2.544 1,238,912 2.5309 0.00%
2023-09-06 0 3.330 3.320 3.330 3.300 3.340 618,000 2,051,300 3.3193 2.536 2.529 2.536 2.513 2.544 811,432 2.5280 0.30%
2023-09-05 0 3.320 3.310 3.320 3.310 3.350 548,024 1,823,120 3.3267 2.529 2.521 2.529 2.521 2.551 719,554 2.5337 -1.19%
2023-09-04 0 3.360 3.350 3.360 3.220 3.370 1,362,006 4,540,800 3.3339 2.559 2.551 2.559 2.452 2.567 1,788,310 2.5392 1.51%
2023-08-31 0 3.310 3.310 3.330 3.290 3.380 1,778,000 5,911,371 3.3247 2.521 2.521 2.536 2.506 2.574 2,334,509 2.5322 -1.49%
2023-08-30 0 3.360 3.360 3.370 3.290 3.510 5,700,034 19,355,756 3.3957 2.559 2.559 2.567 2.506 2.673 7,484,128 2.5862 2.13%
2023-08-29 0 3.290 3.280 3.290 3.250 3.290 1,647,200 5,412,485 3.2859 2.506 2.498 2.506 2.475 2.506 2,162,769 2.5026 0.92%
2023-08-28 0 3.260 3.260 3.270 3.260 3.300 2,010,000 6,605,699 3.2864 2.483 2.483 2.490 2.483 2.513 2,639,124 2.5030 0.93%
2023-08-25 0 3.230 3.230 3.240 3.200 3.260 1,432,000 4,611,839 3.2206 2.460 2.460 2.468 2.437 2.483 1,880,212 2.4528 1.57%
2023-08-24 0 3.180 3.180 3.210 3.150 3.290 1,978,000 6,335,760 3.2031 2.422 2.422 2.445 2.399 2.506 2,597,108 2.4395 -3.05%
2023-08-23 0 3.280 3.270 3.280 3.250 3.290 1,740,000 5,705,236 3.2789 2.498 2.490 2.498 2.475 2.506 2,284,615 2.4972 -0.30%
2023-08-22 0 3.290 3.280 3.290 3.180 3.290 3,242,000 10,582,940 3.2643 2.506 2.498 2.506 2.422 2.506 4,256,736 2.4862 2.17%
2023-08-21 0 3.220 3.210 3.250 3.210 3.300 2,388,000 7,814,416 3.2724 2.452 2.445 2.475 2.445 2.513 3,135,437 2.4923 -1.83%
2023-08-18 0 3.280 3.250 3.280 3.200 3.290 1,398,000 4,559,900 3.2617 2.498 2.475 2.498 2.437 2.506 1,835,570 2.4842 2.50%
2023-08-17 0 3.200 3.200 3.230 3.180 3.250 975,000 3,117,220 3.1971 2.437 2.437 2.460 2.422 2.475 1,280,172 2.4350 -2.14%
2023-08-16 0 3.270 3.250 3.260 3.230 3.290 554,000 1,803,500 3.2554 2.490 2.475 2.483 2.460 2.506 727,400 2.4794 0.00%
2023-08-15 0 3.270 3.270 3.300 3.260 3.330 434,000 1,425,500 3.2846 2.490 2.490 2.513 2.483 2.536 569,841 2.5016 -1.80%
2023-08-14 0 3.330 3.310 3.330 3.220 3.330 1,798,000 5,913,380 3.2889 2.536 2.521 2.536 2.452 2.536 2,360,769 2.5049 1.52%
2023-08-11 0 3.280 3.280 3.330 3.280 3.420 3,310,000 11,075,220 3.3460 2.498 2.498 2.536 2.498 2.605 4,346,020 2.5484 -1.50%
2023-08-10 0 3.330 3.320 3.330 3.090 3.350 4,102,000 13,444,440 3.2775 2.536 2.529 2.536 2.353 2.551 5,385,914 2.4962 6.39%
2023-08-09 0 3.130 3.100 3.130 3.050 3.130 1,134,000 3,513,840 3.0986 2.384 2.361 2.384 2.323 2.384 1,488,939 2.3600 1.29%
2023-08-08 0 3.090 3.090 3.100 3.050 3.130 700,000 2,164,160 3.0917 2.353 2.353 2.361 2.323 2.384 919,098 2.3547 -1.28%
2023-08-07 0 3.130 3.090 3.130 3.080 3.150 856,232 2,658,529 3.1049 2.384 2.353 2.384 2.346 2.399 1,124,230 2.3648 -0.63%
2023-08-04 0 3.150 3.120 3.150 3.090 3.200 828,000 2,592,160 3.1306 2.399 2.376 2.399 2.353 2.437 1,087,162 2.3843 -0.94%
2023-08-03 0 3.180 3.170 3.180 3.160 3.230 1,020,000 3,249,700 3.1860 2.422 2.414 2.422 2.407 2.460 1,339,257 2.4265 -1.85%
2023-08-02 0 3.240 3.200 3.240 3.160 3.270 1,076,000 3,453,450 3.2095 2.468 2.437 2.468 2.407 2.490 1,412,785 2.4444 1.25%
2023-08-01 0 3.200 3.190 3.200 3.190 3.330 1,825,206 5,945,963 3.2577 2.437 2.430 2.437 2.430 2.536 2,396,490 2.4811 -3.03%
2023-07-31 0 3.300 3.280 3.300 3.220 3.320 2,618,000 8,593,320 3.2824 2.513 2.498 2.513 2.452 2.529 3,437,426 2.4999 2.17%
2023-07-28 0 3.230 3.210 3.230 3.110 3.230 2,512,000 8,044,554 3.2024 2.460 2.445 2.460 2.369 2.460 3,298,249 2.4390 2.22%
2023-07-27 0 3.160 3.160 3.170 3.090 3.190 2,956,038 9,285,307 3.1411 2.407 2.407 2.414 2.353 2.430 3,881,269 2.3923 1.94%
2023-07-26 0 3.100 3.090 3.100 2.890 3.110 4,946,500 14,963,506 3.0251 2.361 2.353 2.361 2.201 2.369 6,494,740 2.3039 6.90%
2023-07-25 0 2.900 2.900 2.910 2.860 2.910 2,846,000 8,217,680 2.8874 2.209 2.209 2.216 2.178 2.216 3,736,790 2.1991 1.75%
2023-07-24 0 2.850 2.840 2.850 2.830 2.890 1,655,000 4,716,860 2.8501 2.171 2.163 2.171 2.155 2.201 2,173,010 2.1707 0.00%
2023-07-21 0 2.850 2.830 2.850 2.830 2.870 816,607 2,327,420 2.8501 2.171 2.155 2.171 2.155 2.186 1,072,203 2.1707 0.00%
2023-07-20 0 2.850 2.830 2.850 2.830 2.850 280,000 794,680 2.8381 2.171 2.155 2.171 2.155 2.171 367,639 2.1616 0.00%
2023-07-19 0 2.850 2.820 2.850 2.780 2.860 1,312,000 3,717,220 2.8332 2.171 2.148 2.171 2.117 2.178 1,722,652 2.1578 2.15%
2023-07-18 0 2.790 2.780 2.810 2.780 2.840 1,466,000 4,114,840 2.8068 2.125 2.117 2.140 2.117 2.163 1,924,854 2.1377 -0.71%
2023-07-14 0 2.810 2.810 2.820 2.780 2.930 1,872,003 5,303,668 2.8332 2.140 2.140 2.148 2.117 2.232 2,457,934 2.1578 -3.10%
2023-07-13 0 2.900 2.890 2.900 2.820 2.960 4,425,339 12,710,022 2.8721 2.209 2.201 2.209 2.148 2.254 5,810,457 2.1874 13.73%
2023-07-12 0 2.550 2.550 2.560 2.550 2.580 350,000 897,080 2.5631 1.942 1.942 1.950 1.942 1.965 459,549 1.9521 -0.78%
2023-07-11 0 2.570 2.560 2.570 2.540 2.580 120,000 307,800 2.5650 1.957 1.950 1.957 1.935 1.965 157,560 1.9535 1.18%
2023-07-10 0 2.540 2.540 2.570 2.540 2.570 494,000 1,262,720 2.5561 1.935 1.935 1.957 1.935 1.957 648,621 1.9468 -0.39%
2023-07-07 0 2.550 2.550 2.560 2.550 2.570 58,000 148,380 2.5583 1.942 1.942 1.950 1.942 1.957 76,154 1.9484 -0.39%
2023-07-06 0 2.560 2.560 2.570 2.550 2.590 276,000 707,440 2.5632 1.950 1.950 1.957 1.942 1.973 362,387 1.9522 0.39%
2023-07-05 0 2.550 2.550 2.570 2.550 2.580 540,000 1,383,700 2.5624 1.942 1.942 1.957 1.942 1.965 709,018 1.9516 -0.39%
2023-07-04 0 2.560 2.560 2.570 2.540 2.570 328,000 839,800 2.5604 1.950 1.950 1.957 1.935 1.957 430,663 1.9500 0.79%
2023-07-03 0 2.540 2.540 2.560 2.540 2.570 278,000 711,280 2.5586 1.935 1.935 1.950 1.935 1.957 365,013 1.9486 -0.39%
2023-06-30 0 2.550 2.550 2.560 2.520 2.580 694,000 1,769,460 2.5497 1.942 1.942 1.950 1.919 1.965 911,220 1.9419 0.79%
2023-06-29 0 2.530 2.500 2.530 2.520 2.530 130,000 327,860 2.5220 1.927 1.904 1.927 1.919 1.927 170,690 1.9208 1.61%
2023-06-28 0 2.490 2.490 2.500 2.480 2.510 1,736,000 4,326,240 2.4921 1.896 1.896 1.904 1.889 1.912 2,279,363 1.8980 0.40%
2023-06-27 0 2.480 2.470 2.480 2.470 2.530 1,046,000 2,617,480 2.5024 1.889 1.881 1.889 1.881 1.927 1,373,395 1.9058 -0.80%
2023-06-26 0 2.500 2.500 2.520 2.460 2.550 744,000 1,865,000 2.5067 1.904 1.904 1.919 1.874 1.942 976,870 1.9092 0.40%
2023-06-23 0 2.490 2.490 2.500 2.480 2.500 462,000 1,149,660 2.4884 1.896 1.896 1.904 1.889 1.904 606,605 1.8952 0.40%
2023-06-21 0 2.480 2.480 2.500 2.480 2.510 386,000 964,440 2.4985 1.889 1.889 1.904 1.889 1.912 506,817 1.9029 -0.80%
2023-06-20 0 2.500 2.500 2.510 2.450 2.510 320,000 795,600 2.4863 1.904 1.904 1.912 1.866 1.912 420,159 1.8936 0.40%
2023-06-19 0 2.490 2.490 2.540 2.490 2.540 406,000 1,016,480 2.5036 1.896 1.896 1.935 1.896 1.935 533,077 1.9068 -1.97%
2023-06-16 0 2.540 2.540 2.550 2.490 2.560 768,000 1,944,240 2.5316 1.935 1.935 1.942 1.896 1.950 1,008,382 1.9281 0.40%
2023-06-15 0 2.530 2.490 2.530 2.480 2.530 1,216,000 3,039,120 2.4993 1.927 1.896 1.927 1.889 1.927 1,596,604 1.9035 1.61%
2023-06-14 0 2.490 2.490 2.510 2.490 2.530 230,000 577,980 2.5130 1.896 1.896 1.912 1.896 1.927 301,989 1.9139 -0.80%
2023-06-13 0 2.510 2.510 2.530 2.500 2.550 784,000 1,981,000 2.5268 1.912 1.912 1.927 1.904 1.942 1,029,390 1.9244 -0.40%
2023-06-12 0 2.520 2.520 2.540 2.520 2.550 1,308,000 3,317,880 2.5366 1.919 1.919 1.935 1.919 1.942 1,717,400 1.9319 -0.79%
2023-06-09 0 2.540 2.540 2.560 2.540 2.560 348,000 887,260 2.5496 1.935 1.935 1.950 1.935 1.950 456,923 1.9418 -0.78%
2023-06-08 0 2.560 2.550 2.560 2.540 2.560 790,000 2,015,680 2.5515 1.950 1.942 1.950 1.935 1.950 1,037,268 1.9433 1.19%
2023-06-07 0 2.530 2.520 2.530 2.520 2.560 1,380,000 3,507,440 2.5416 1.927 1.919 1.927 1.919 1.950 1,811,936 1.9357 -1.17%
2023-06-06 0 2.560 2.560 2.570 2.550 2.570 90,000 230,500 2.5611 1.950 1.950 1.957 1.942 1.957 118,170 1.9506 0.00%
2023-06-05 0 2.560 2.550 2.560 2.480 2.560 867,200 2,208,100 2.5462 1.950 1.942 1.950 1.889 1.950 1,138,631 1.9393 2.61%
2023-06-02 0 2.610 2.610 2.630 2.610 2.670 1,288,000 3,420,600 2.6557 1.900 1.900 1.915 1.900 1.944 1,769,089 1.9335 -1.51%
2023-06-01 0 2.650 2.650 2.670 2.630 2.670 432,000 1,143,080 2.6460 1.929 1.929 1.944 1.915 1.944 593,359 1.9265 3.11%
2023-05-31 0 2.570 2.570 2.600 2.570 2.640 802,000 2,069,840 2.5808 1.871 1.871 1.893 1.871 1.922 1,101,560 1.8790 -3.38%
2023-05-30 0 2.660 2.660 2.670 2.660 2.670 92,000 244,760 2.6604 1.937 1.937 1.944 1.937 1.944 126,363 1.9370 0.00%
2023-05-29 0 2.660 2.660 2.680 2.640 2.670 364,000 969,920 2.6646 1.937 1.937 1.951 1.922 1.944 499,960 1.9400 0.76%
2023-05-25 0 2.640 2.640 2.650 2.630 2.670 374,000 989,420 2.6455 1.922 1.922 1.929 1.915 1.944 513,695 1.9261 -1.12%
2023-05-24 0 2.670 2.650 2.670 2.610 2.670 1,028,000 2,706,340 2.6326 1.944 1.929 1.944 1.900 1.944 1,411,974 1.9167 0.00%
2023-05-23 0 2.670 2.660 2.670 2.640 2.680 356,000 949,660 2.6676 1.944 1.937 1.944 1.922 1.951 488,972 1.9422 -0.37%
2023-05-22 0 2.680 2.660 2.680 2.660 2.680 272,000 725,740 2.6682 1.951 1.937 1.951 1.937 1.951 373,596 1.9426 0.37%
2023-05-19 0 2.670 2.660 2.670 2.670 2.690 400,000 1,069,720 2.6743 1.944 1.937 1.944 1.944 1.958 549,406 1.9470 -0.37%
2023-05-18 0 2.680 2.670 2.680 2.670 2.700 834,000 2,235,140 2.6800 1.951 1.944 1.951 1.944 1.966 1,145,512 1.9512 0.37%
2023-05-17 0 2.670 2.670 2.680 2.670 2.700 1,718,000 4,603,800 2.6797 1.944 1.944 1.951 1.944 1.966 2,359,700 1.9510 -0.37%
2023-05-16 0 2.680 2.680 2.690 2.670 2.690 396,000 1,061,359 2.6802 1.951 1.951 1.958 1.944 1.958 543,912 1.9513 0.00%
2023-05-15 0 2.680 2.660 2.680 2.630 2.680 558,000 1,486,240 2.6635 1.951 1.937 1.951 1.915 1.951 766,422 1.9392 1.90%
2023-05-12 0 2.630 2.620 2.630 2.620 2.690 1,562,000 4,137,580 2.6489 1.915 1.908 1.915 1.908 1.958 2,145,432 1.9286 -1.50%
2023-05-11 0 2.670 2.660 2.670 2.660 2.700 1,050,000 2,816,199 2.6821 1.944 1.937 1.944 1.937 1.966 1,442,192 1.9527 -1.48%
2023-05-10 0 2.710 2.680 2.710 2.680 2.710 1,115,580 3,010,575 2.6987 1.973 1.951 1.973 1.951 1.973 1,532,267 1.9648 0.37%
2023-05-09 0 2.700 2.690 2.700 2.690 2.730 1,656,000 4,473,180 2.7012 1.966 1.958 1.966 1.958 1.988 2,274,542 1.9666 0.00%
2023-05-08 0 2.700 2.700 2.710 2.700 2.720 1,482,220 4,013,500 2.7078 1.966 1.966 1.973 1.966 1.980 2,035,853 1.9714 -0.74%
2023-05-05 0 2.720 2.710 2.720 2.690 2.730 1,688,000 4,574,920 2.7103 1.980 1.973 1.980 1.958 1.988 2,318,495 1.9732 0.37%
2023-05-04 0 2.710 2.710 2.720 2.680 2.750 2,981,800 8,123,378 2.7243 1.973 1.973 1.980 1.951 2.002 4,095,550 1.9835 1.88%
2023-05-03 0 2.660 2.660 2.670 2.640 2.710 2,394,000 6,414,193 2.6793 1.937 1.937 1.944 1.922 1.973 3,288,197 1.9507 0.38%
2023-05-02 0 2.650 2.620 2.650 2.490 2.650 5,590,400 14,552,836 2.6032 1.929 1.908 1.929 1.813 1.929 7,678,504 1.8953 6.00%
2023-04-28 0 2.500 2.490 2.500 2.480 2.500 198,000 494,120 2.4956 1.820 1.813 1.820 1.806 1.820 271,956 1.8169 0.40%
2023-04-27 0 2.490 2.470 2.480 2.470 2.490 248,300 614,867 2.4763 1.813 1.798 1.806 1.798 1.813 341,044 1.8029 0.81%
2023-04-26 0 2.470 2.470 2.480 2.470 2.490 94,000 233,000 2.4787 1.798 1.798 1.806 1.798 1.813 129,110 1.8047 0.00%
2023-04-25 0 2.470 2.470 2.480 2.470 2.520 1,554,000 3,850,860 2.4780 1.798 1.798 1.806 1.798 1.835 2,134,444 1.8042 -1.20%
2023-04-24 0 2.500 2.480 2.510 2.480 2.530 1,812,000 4,502,940 2.4851 1.820 1.806 1.827 1.806 1.842 2,488,811 1.8093 0.00%
2023-04-21 0 2.500 2.490 2.500 2.490 2.520 872,000 2,177,680 2.4973 1.820 1.813 1.820 1.813 1.835 1,197,706 1.8182 0.40%
2023-04-20 0 2.490 2.480 2.490 2.480 2.510 1,196,000 2,990,420 2.5004 1.813 1.806 1.813 1.806 1.827 1,642,725 1.8204 0.00%
2023-04-19 0 2.490 2.490 2.500 2.480 2.500 452,000 1,126,800 2.4929 1.813 1.813 1.820 1.806 1.820 620,829 1.8150 0.40%
2023-04-18 0 2.480 2.470 2.480 2.470 2.500 370,000 919,500 2.4851 1.806 1.798 1.806 1.798 1.820 508,201 1.8093 -1.20%
2023-04-17 0 2.510 2.490 2.510 2.480 2.510 168,550 420,808 2.4966 1.827 1.813 1.827 1.806 1.827 231,506 1.8177 1.21%
2023-04-14 0 2.480 2.470 2.480 2.470 2.500 122,000 303,840 2.4905 1.806 1.798 1.806 1.798 1.820 167,569 1.8132 0.40%
2023-04-13 0 2.470 2.470 2.490 2.460 2.490 122,000 301,420 2.4707 1.798 1.798 1.813 1.791 1.813 167,569 1.7988 -1.20%
2023-04-12 0 2.500 2.470 2.500 2.460 2.500 216,000 534,200 2.4731 1.820 1.798 1.820 1.791 1.820 296,679 1.8006 1.21%
2023-04-11 0 2.470 2.460 2.470 2.460 2.510 602,000 1,497,780 2.4880 1.798 1.791 1.798 1.791 1.827 826,857 1.8114 0.00%
2023-04-06 0 2.470 2.460 2.500 2.470 2.510 200,000 496,240 2.4812 1.798 1.791 1.820 1.798 1.827 274,703 1.8065 -0.40%
2023-04-04 0 2.480 2.470 2.480 - - 0 0 - 1.806 1.798 1.806 - - 0 - 0.00%
2023-04-03 0 2.480 2.470 2.480 2.470 2.490 468,000 1,160,040 2.4787 1.806 1.798 1.806 1.798 1.813 642,805 1.8047 -0.80%
2023-03-31 0 2.500 2.480 2.500 2.500 2.520 240,000 601,120 2.5047 1.820 1.806 1.820 1.820 1.835 329,644 1.8235 0.00%
2023-03-30 0 2.500 2.480 2.500 2.480 2.520 160,286 399,815 2.4944 1.820 1.806 1.820 1.806 1.835 220,155 1.8161 -1.19%
2023-03-29 0 2.530 2.490 2.530 2.500 2.540 478,681 1,204,968 2.5173 1.842 1.813 1.842 1.820 1.849 657,476 1.8327 0.00%
2023-03-28 0 2.530 2.490 2.530 2.460 2.550 485,908 1,214,636 2.4997 1.842 1.813 1.842 1.791 1.857 667,402 1.8199 3.27%
2023-03-27 0 2.450 2.450 2.500 2.440 2.510 462,000 1,135,700 2.4582 1.784 1.784 1.820 1.776 1.827 634,564 1.7897 -2.39%
2023-03-24 0 2.510 2.500 2.510 2.470 2.510 150,000 374,900 2.4993 1.827 1.820 1.827 1.798 1.827 206,027 1.8197 0.40%
2023-03-23 0 2.500 2.480 2.500 2.440 2.500 132,700 328,555 2.4759 1.820 1.806 1.820 1.776 1.820 182,266 1.8026 1.63%
2023-03-22 0 2.460 2.440 2.480 2.440 2.480 272,000 667,760 2.4550 1.791 1.776 1.806 1.776 1.806 373,596 1.7874 0.00%
2023-03-21 0 2.460 2.450 2.470 2.420 2.470 126,000 306,920 2.4359 1.791 1.784 1.798 1.762 1.798 173,063 1.7735 0.00%
2023-03-20 0 2.460 2.430 2.460 2.460 2.520 202,000 498,120 2.4659 1.791 1.769 1.791 1.791 1.835 277,450 1.7953 -1.99%
2023-03-17 0 2.510 2.490 2.500 2.480 2.520 104,000 260,300 2.5029 1.827 1.813 1.820 1.806 1.835 142,846 1.8222 0.00%
2023-03-16 0 2.510 2.490 2.510 2.450 2.530 516,000 1,289,220 2.4985 1.827 1.813 1.827 1.784 1.842 708,734 1.8190 1.21%
2023-03-15 0 2.480 2.480 2.510 2.480 2.510 206,000 513,280 2.4917 1.806 1.806 1.827 1.806 1.827 282,944 1.8141 0.00%
2023-03-14 0 2.480 2.470 2.480 2.470 2.500 60,000 149,040 2.4840 1.806 1.798 1.806 1.798 1.820 82,411 1.8085 -0.80%
2023-03-13 0 2.500 2.500 2.520 2.490 2.540 158,000 398,280 2.5208 1.820 1.820 1.835 1.813 1.849 217,016 1.8353 0.00%
2023-03-10 0 2.500 2.500 2.510 2.490 2.540 338,797 849,708 2.5080 1.820 1.820 1.827 1.813 1.849 465,343 1.8260 -1.57%
2023-03-09 0 2.540 2.510 2.540 2.530 2.560 306,000 778,680 2.5447 1.849 1.827 1.849 1.842 1.864 420,296 1.8527 0.40%
2023-03-08 0 2.530 2.530 2.540 2.520 2.550 392,000 992,340 2.5315 1.842 1.842 1.849 1.835 1.857 538,418 1.8431 0.00%
2023-03-07 0 2.530 2.510 2.530 2.510 2.560 738,000 1,866,420 2.5290 1.842 1.827 1.842 1.827 1.864 1,013,655 1.8413 1.20%
2023-03-06 0 2.500 2.500 2.510 2.490 2.550 470,000 1,184,020 2.5192 1.820 1.820 1.827 1.813 1.857 645,552 1.8341 0.00%
2023-03-03 0 2.500 2.500 2.530 2.470 2.530 188,000 469,540 2.4976 1.820 1.820 1.842 1.798 1.842 258,221 1.8184 0.00%
2023-03-02 0 2.500 2.490 2.510 2.480 2.500 42,000 104,640 2.4914 1.820 1.813 1.827 1.806 1.820 57,688 1.8139 0.40%
2023-03-01 0 2.490 2.490 2.510 2.470 2.500 148,000 367,600 2.4838 1.813 1.813 1.827 1.798 1.820 203,280 1.8083 1.22%
2023-02-28 0 2.460 2.430 2.460 2.410 2.470 156,000 379,240 2.4310 1.791 1.769 1.791 1.755 1.798 214,268 1.7699 2.50%
2023-02-27 0 2.400 2.400 2.420 2.400 2.460 638,000 1,542,460 2.4176 1.747 1.747 1.762 1.747 1.791 876,303 1.7602 -2.04%
2023-02-24 0 2.450 2.440 2.450 2.430 2.490 302,000 738,400 2.4450 1.784 1.776 1.784 1.769 1.813 414,802 1.7801 -0.81%
2023-02-23 0 2.470 2.460 2.470 2.450 2.490 270,000 663,840 2.4587 1.798 1.791 1.798 1.784 1.813 370,849 1.7901 0.00%
2023-02-22 0 2.470 2.460 2.470 2.460 2.520 636,000 1,575,500 2.4772 1.798 1.791 1.798 1.791 1.835 873,556 1.8035 0.00%
2023-02-21 0 2.470 2.460 2.470 2.460 2.540 506,000 1,254,240 2.4787 1.798 1.791 1.798 1.791 1.849 694,999 1.8047 -1.59%
2023-02-20 0 2.510 2.490 2.510 2.490 2.550 556,016 1,396,220 2.5111 1.827 1.813 1.827 1.813 1.857 763,697 1.8282 -1.57%
2023-02-17 0 2.550 2.530 2.550 2.520 2.570 660,021 1,678,334 2.5428 1.857 1.842 1.857 1.835 1.871 906,549 1.8513 1.19%
2023-02-16 0 2.520 2.490 2.520 2.490 2.520 206,000 514,160 2.4959 1.835 1.813 1.835 1.813 1.835 282,944 1.8172 1.20%
2023-02-15 0 2.490 2.490 2.530 2.490 2.550 270,000 678,420 2.5127 1.813 1.813 1.842 1.813 1.857 370,849 1.8294 -2.35%
2023-02-14 0 2.550 2.520 2.550 2.520 2.550 124,000 313,580 2.5289 1.857 1.835 1.857 1.835 1.857 170,316 1.8412 1.19%
2023-02-13 0 2.520 2.520 2.540 2.480 2.530 204,000 514,480 2.5220 1.835 1.835 1.849 1.806 1.842 280,197 1.8361 -1.18%
2023-02-10 0 2.550 2.530 2.550 2.530 2.560 16,000 40,720 2.5450 1.857 1.842 1.857 1.842 1.864 21,976 1.8529 -0.78%
2023-02-09 0 2.570 2.530 2.570 2.520 2.570 182,000 465,260 2.5564 1.871 1.842 1.871 1.835 1.871 249,980 1.8612 0.00%
2023-02-08 0 2.570 2.540 2.570 2.520 2.570 442,000 1,125,560 2.5465 1.871 1.849 1.871 1.835 1.871 607,094 1.8540 -0.39%
2023-02-07 0 2.580 2.550 2.580 2.590 2.590 2,000 5,180 2.5900 1.878 1.857 1.878 1.886 1.886 2,747 1.8857 1.18%
2023-02-06 0 2.550 2.540 2.550 2.540 2.560 106,000 270,180 2.5489 1.857 1.849 1.857 1.849 1.864 145,593 1.8557 -0.78%
2023-02-03 0 2.570 2.560 2.570 2.560 2.610 256,000 657,140 2.5670 1.871 1.864 1.871 1.864 1.900 351,620 1.8689 -1.15%
2023-02-02 0 2.600 2.570 2.600 2.570 2.600 178,000 460,040 2.5845 1.893 1.871 1.893 1.871 1.893 244,486 1.8817 1.56%
2023-02-01 0 2.560 2.560 2.580 2.550 2.590 172,000 441,880 2.5691 1.864 1.864 1.878 1.857 1.886 236,245 1.8704 -0.78%
2023-01-31 0 2.580 2.550 2.580 2.500 2.680 1,532,000 3,941,580 2.5728 1.878 1.857 1.878 1.820 1.951 2,104,226 1.8732 -4.09%
2023-01-30 0 2.690 2.620 2.690 2.600 2.690 456,000 1,203,320 2.6389 1.958 1.908 1.958 1.893 1.958 626,323 1.9212 1.89%
2023-01-27 0 2.640 2.610 2.650 2.600 2.640 180,000 470,700 2.6150 1.922 1.900 1.929 1.893 1.922 247,233 1.9039 0.00%
2023-01-26 0 2.640 2.570 2.630 2.560 2.640 262,135 681,000 2.5979 1.922 1.871 1.915 1.864 1.922 360,047 1.8914 1.93%
2023-01-20 0 2.590 2.560 2.590 2.520 2.600 1,022,000 2,615,240 2.5589 1.886 1.864 1.886 1.835 1.893 1,403,733 1.8631 0.00%
2023-01-19 0 2.590 2.570 2.600 2.560 2.620 220,000 568,700 2.5850 1.886 1.871 1.893 1.864 1.908 302,174 1.8820 1.17%
2023-01-18 0 2.560 2.560 2.580 2.550 2.580 38,116 97,692 2.5630 1.864 1.864 1.878 1.857 1.878 52,353 1.8660 0.39%
2023-01-17 0 2.550 2.550 2.580 2.550 2.600 54,000 139,440 2.5822 1.857 1.857 1.878 1.857 1.893 74,170 1.8800 -2.30%
2023-01-16 0 2.610 2.590 2.610 2.530 2.610 192,000 497,600 2.5917 1.900 1.886 1.900 1.842 1.900 263,715 1.8869 1.16%
2023-01-13 0 2.580 2.540 2.580 2.540 2.590 142,000 363,860 2.5624 1.878 1.849 1.878 1.849 1.886 195,039 1.8656 0.39%
2023-01-12 0 2.570 2.560 2.570 2.510 2.580 464,000 1,187,660 2.5596 1.871 1.864 1.871 1.827 1.878 637,311 1.8635 2.39%
2023-01-11 0 2.510 2.510 2.520 2.510 2.530 80,000 201,560 2.5195 1.827 1.827 1.835 1.827 1.842 109,881 1.8343 0.40%
2023-01-10 0 2.500 2.500 2.530 2.500 2.550 74,000 185,500 2.5068 1.820 1.820 1.842 1.820 1.857 101,640 1.8251 -0.40%
2023-01-09 0 2.510 2.510 2.540 2.510 2.550 216,000 546,620 2.5306 1.827 1.827 1.849 1.827 1.857 296,679 1.8425 0.00%
2023-01-06 0 2.510 2.510 2.540 2.510 2.550 270,000 681,320 2.5234 1.827 1.827 1.849 1.827 1.857 370,849 1.8372 -1.57%
2023-01-05 0 2.550 2.520 2.550 2.520 2.560 280,194 710,805 2.5368 1.857 1.835 1.857 1.835 1.864 384,851 1.8470 2.00%
2023-01-04 0 2.500 2.500 2.540 2.480 2.580 950,000 2,412,720 2.5397 1.820 1.820 1.849 1.806 1.878 1,304,840 1.8491 0.00%
2023-01-03 0 2.500 2.500 2.530 2.500 2.550 416,000 1,048,540 2.5205 1.820 1.820 1.842 1.820 1.857 571,383 1.8351 -0.79%
2022-12-30 0 2.520 2.490 2.520 2.490 2.540 430,000 1,073,420 2.4963 1.835 1.813 1.835 1.813 1.849 590,612 1.8175 0.80%
2022-12-29 0 2.500 2.490 2.500 2.490 2.510 394,000 982,060 2.4925 1.820 1.813 1.820 1.813 1.827 541,165 1.8147 -0.79%
2022-12-28 0 2.520 2.510 2.520 2.490 2.540 114,800 288,368 2.5119 1.835 1.827 1.835 1.813 1.849 157,680 1.8288 1.20%
2022-12-23 0 2.490 2.490 2.500 2.460 2.530 548,000 1,354,020 2.4708 1.813 1.813 1.820 1.791 1.842 752,687 1.7989 1.63%
2022-12-22 0 2.450 2.450 2.490 2.450 2.500 142,000 350,180 2.4661 1.784 1.784 1.813 1.784 1.820 195,039 1.7954 -1.21%
2022-12-21 0 2.480 2.460 2.480 2.450 2.500 176,000 434,360 2.4680 1.806 1.791 1.806 1.784 1.820 241,739 1.7968 1.22%
2022-12-20 0 2.450 2.450 2.500 2.450 2.500 180,000 444,180 2.4677 1.784 1.784 1.820 1.784 1.820 247,233 1.7966 -0.81%
2022-12-19 0 2.470 2.470 2.510 2.470 2.540 390,000 972,040 2.4924 1.798 1.798 1.827 1.798 1.849 535,671 1.8146 -3.52%
2022-12-16 0 2.560 2.550 2.560 2.550 2.590 390,000 1,005,620 2.5785 1.864 1.857 1.864 1.857 1.886 535,671 1.8773 -1.16%
2022-12-15 0 2.590 2.570 2.590 2.550 2.590 114,000 293,340 2.5732 1.886 1.871 1.886 1.857 1.886 156,581 1.8734 0.78%
2022-12-14 0 2.570 2.570 2.580 2.560 2.630 510,000 1,321,640 2.5915 1.871 1.871 1.878 1.864 1.915 700,493 1.8867 -1.15%
2022-12-13 0 2.600 2.590 2.600 2.560 2.600 190,000 489,960 2.5787 1.893 1.886 1.893 1.864 1.893 260,968 1.8775 -0.38%
2022-12-12 0 2.610 2.600 2.610 2.570 2.610 178,000 461,640 2.5935 1.900 1.893 1.900 1.871 1.900 244,486 1.8882 1.56%
2022-12-09 0 2.570 2.570 2.580 2.570 2.630 664,000 1,714,736 2.5824 1.871 1.871 1.878 1.871 1.915 912,015 1.8802 -1.91%
2022-12-08 0 2.620 2.600 2.620 2.600 2.650 410,000 1,070,760 2.6116 1.908 1.893 1.908 1.893 1.929 563,142 1.9014 -0.76%
2022-12-07 0 2.640 2.630 2.650 2.640 2.710 504,500 1,345,550 2.6671 1.922 1.915 1.929 1.922 1.973 692,939 1.9418 -1.86%
2022-12-06 0 2.690 2.680 2.690 2.600 2.730 1,386,000 3,733,940 2.6940 1.958 1.951 1.958 1.893 1.988 1,903,693 1.9614 1.51%
2022-12-05 0 2.650 2.650 2.670 2.650 2.700 892,000 2,384,582 2.6733 1.929 1.929 1.944 1.929 1.966 1,225,176 1.9463 -1.49%
2022-12-02 0 2.690 2.690 2.700 2.690 2.800 1,408,000 3,867,420 2.7467 1.958 1.958 1.966 1.958 2.039 1,933,910 1.9998 0.00%
2022-12-01 0 2.690 2.680 2.690 2.690 2.780 2,756,000 7,525,312 2.7305 1.958 1.951 1.958 1.958 2.024 3,785,410 1.9880 -2.18%
2022-11-30 0 2.750 2.730 2.750 2.690 2.770 3,714,000 10,135,620 2.7290 2.002 1.988 2.002 1.958 2.017 5,101,238 1.9869 1.10%
2022-11-29 0 2.720 2.720 2.740 2.650 2.750 2,166,000 5,908,900 2.7280 1.980 1.980 1.995 1.929 2.002 2,975,036 1.9862 1.49%
2022-11-28 0 2.680 2.650 2.680 2.580 2.680 1,820,000 4,809,520 2.6426 1.951 1.929 1.951 1.878 1.951 2,499,799 1.9240 2.68%
2022-11-25 0 2.610 2.610 2.620 2.540 2.620 1,264,000 3,272,280 2.5888 1.900 1.900 1.908 1.849 1.908 1,736,124 1.8848 0.38%
2022-11-24 0 2.600 2.600 2.620 2.560 2.620 1,540,000 3,993,580 2.5932 1.893 1.893 1.908 1.864 1.908 2,115,215 1.8880 1.17%
2022-11-23 0 2.570 2.560 2.570 2.520 2.600 1,016,000 2,597,640 2.5567 1.871 1.864 1.871 1.835 1.893 1,395,492 1.8615 1.18%
2022-11-22 0 2.540 2.520 2.540 2.410 2.540 1,424,000 3,535,500 2.4828 1.849 1.835 1.849 1.755 1.849 1,955,887 1.8076 4.10%
2022-11-21 0 2.440 2.440 2.470 2.370 2.470 410,000 997,320 2.4325 1.776 1.776 1.798 1.725 1.798 563,142 1.7710 0.00%
2022-11-18 0 2.440 2.440 2.450 2.380 2.460 1,852,000 4,484,880 2.4216 1.776 1.776 1.784 1.733 1.791 2,543,752 1.7631 0.83%
2022-11-17 0 2.420 2.420 2.440 2.360 2.460 817,905 1,956,693 2.3923 1.762 1.762 1.776 1.718 1.791 1,123,406 1.7418 1.68%
2022-11-16 0 2.380 2.360 2.380 2.290 2.380 690,000 1,610,820 2.3345 1.733 1.718 1.733 1.667 1.733 947,726 1.6997 3.48%
2022-11-15 0 2.300 2.300 2.320 2.300 2.340 881,358 2,044,896 2.3202 1.675 1.675 1.689 1.675 1.704 1,210,559 1.6892 -0.86%
2022-11-14 0 2.320 2.320 2.330 2.260 2.320 681,400 1,562,416 2.2929 1.689 1.689 1.696 1.645 1.689 935,914 1.6694 2.20%
2022-11-11 0 2.270 2.260 2.270 2.230 2.280 476,349 1,078,787 2.2647 1.653 1.645 1.653 1.624 1.660 654,273 1.6488 0.89%
2022-11-10 0 2.250 2.240 2.250 2.230 2.260 308,000 691,940 2.2466 1.638 1.631 1.638 1.624 1.645 423,043 1.6356 -0.44%
2022-11-09 0 2.260 2.260 2.270 2.250 2.280 426,000 964,400 2.2638 1.645 1.645 1.653 1.638 1.660 585,118 1.6482 -0.88%
2022-11-08 0 2.280 2.280 2.290 2.260 2.290 352,000 800,900 2.2753 1.660 1.660 1.667 1.645 1.667 483,478 1.6565 -0.44%
2022-11-07 0 2.290 2.280 2.290 2.200 2.290 1,350,000 3,046,440 2.2566 1.667 1.660 1.667 1.602 1.667 1,854,247 1.6430 2.69%
2022-11-04 0 2.230 2.210 2.230 2.220 2.260 2,136,000 4,765,760 2.2312 1.624 1.609 1.624 1.616 1.645 2,933,830 1.6244 0.45%
2022-11-03 0 2.220 2.220 2.230 2.210 2.230 1,246,000 2,766,780 2.2205 1.616 1.616 1.624 1.609 1.624 1,711,401 1.6167 -0.89%
2022-11-02 0 2.240 2.240 2.250 2.230 2.280 1,668,000 3,767,900 2.2589 1.631 1.631 1.638 1.624 1.660 2,291,025 1.6446 -2.18%
2022-11-01 0 2.290 2.260 2.290 2.260 2.300 970,000 2,217,900 2.2865 1.667 1.645 1.667 1.645 1.675 1,332,310 1.6647 0.00%
2022-10-31 0 2.290 2.270 2.290 2.250 2.300 2,044,000 4,673,960 2.2867 1.667 1.653 1.667 1.638 1.675 2,807,467 1.6648 -0.43%
2022-10-28 0 2.300 2.290 2.300 2.290 2.320 972,000 2,232,900 2.2972 1.675 1.667 1.675 1.667 1.689 1,335,057 1.6725 -0.43%
2022-10-27 0 2.310 2.300 2.310 2.300 2.320 1,037,700 2,392,847 2.3059 1.682 1.675 1.682 1.675 1.689 1,425,297 1.6788 0.00%
2022-10-26 0 2.310 2.300 2.310 2.290 2.310 1,052,000 2,418,580 2.2990 1.682 1.675 1.682 1.667 1.682 1,444,939 1.6738 0.00%
2022-10-25 0 2.310 2.310 2.330 2.290 2.340 1,296,000 2,985,230 2.3034 1.682 1.682 1.696 1.667 1.704 1,780,077 1.6770 -1.28%
2022-10-24 0 2.340 2.320 2.340 2.270 2.340 3,634,000 8,350,280 2.2978 1.704 1.689 1.704 1.653 1.704 4,991,357 1.6729 1.30%
2022-10-21 0 2.310 2.300 2.310 2.300 2.320 2,654,000 6,110,640 2.3024 1.682 1.675 1.682 1.675 1.689 3,645,311 1.6763 0.43%
2022-10-20 0 2.300 2.300 2.310 2.290 2.310 2,556,000 5,877,420 2.2995 1.675 1.675 1.682 1.667 1.682 3,510,707 1.6741 0.00%
2022-10-19 0 2.300 2.270 2.280 2.290 2.320 2,190,000 5,026,620 2.2953 1.675 1.653 1.660 1.667 1.689 3,008,000 1.6711 0.00%
2022-10-18 0 2.300 2.290 2.300 2.290 2.320 2,396,000 5,515,420 2.3019 1.675 1.667 1.675 1.667 1.689 3,290,944 1.6759 0.88%
2022-10-17 0 2.280 2.280 2.300 2.250 2.290 3,016,000 6,858,380 2.2740 1.660 1.660 1.675 1.638 1.667 4,142,524 1.6556 1.33%
2022-10-14 0 2.250 2.240 2.250 2.240 2.280 2,500,000 5,659,860 2.2639 1.638 1.631 1.638 1.631 1.660 3,433,790 1.6483 -0.44%
2022-10-13 0 2.260 2.250 2.260 2.250 2.280 2,418,000 5,474,640 2.2641 1.645 1.638 1.645 1.638 1.660 3,321,162 1.6484 0.44%
2022-10-12 0 2.250 2.230 2.250 2.240 2.270 2,508,000 5,669,040 2.2604 1.638 1.624 1.638 1.631 1.653 3,444,778 1.6457 -0.88%
2022-10-11 0 2.270 2.250 2.270 2.250 2.300 2,502,000 5,675,300 2.2683 1.653 1.638 1.653 1.638 1.675 3,436,537 1.6515 0.00%
2022-10-10 0 2.270 2.250 2.270 2.250 2.310 2,674,000 6,069,980 2.2700 1.653 1.638 1.653 1.638 1.682 3,672,782 1.6527 -0.44%
2022-10-07 0 2.280 2.260 2.280 2.250 2.310 2,488,000 5,693,360 2.2883 1.660 1.645 1.660 1.638 1.682 3,417,308 1.6660 -1.30%
2022-10-06 0 2.310 2.280 2.310 2.280 2.330 2,024,000 4,683,340 2.3139 1.682 1.660 1.682 1.660 1.696 2,779,996 1.6847 1.32%
2022-10-05 0 2.280 2.260 2.280 2.240 2.280 1,520,000 3,428,620 2.2557 1.660 1.645 1.660 1.631 1.660 2,087,744 1.6423 2.70%
2022-10-03 0 2.220 2.190 2.220 2.200 2.260 2,286,000 5,118,060 2.2389 1.616 1.594 1.616 1.602 1.645 3,139,857 1.6300 -0.89%
2022-09-30 0 2.240 2.230 2.240 2.240 2.260 3,036,000 6,825,100 2.2481 1.631 1.624 1.631 1.631 1.645 4,169,994 1.6367 0.45%
2022-09-29 0 2.230 2.230 2.260 2.230 2.290 2,440,000 5,525,140 2.2644 1.624 1.624 1.645 1.624 1.667 3,351,379 1.6486 -0.45%
2022-09-28 0 2.240 2.240 2.250 2.200 2.300 3,354,000 7,536,900 2.2471 1.631 1.631 1.638 1.602 1.675 4,606,772 1.6360 -3.03%
2022-09-27 0 2.310 2.310 2.330 2.300 2.380 2,962,000 6,948,520 2.3459 1.682 1.682 1.696 1.675 1.733 4,068,354 1.7079 -1.70%
2022-09-26 0 2.350 2.350 2.360 2.320 2.390 3,397,950 8,006,624 2.3563 1.711 1.711 1.718 1.689 1.740 4,667,138 1.7155 1.73%
2022-09-23 0 2.310 2.300 2.310 2.280 2.330 2,088,000 4,811,860 2.3045 1.682 1.675 1.682 1.660 1.696 2,867,901 1.6778 1.32%
2022-09-22 0 2.280 2.270 2.280 2.260 2.290 1,232,000 2,806,740 2.2782 1.660 1.653 1.660 1.645 1.667 1,692,172 1.6587 0.00%
2022-09-21 0 2.280 2.270 2.280 2.230 2.340 3,680,000 8,442,000 2.2940 1.660 1.653 1.660 1.624 1.704 5,054,539 1.6702 3.64%
2022-09-20 0 2.200 2.190 2.200 2.140 2.240 2,968,000 6,564,820 2.2119 1.602 1.594 1.602 1.558 1.631 4,076,595 1.6104 3.29%
2022-09-19 0 2.130 2.130 2.150 2.070 2.160 4,072,000 8,657,660 2.1261 1.551 1.551 1.565 1.507 1.573 5,592,957 1.5480 1.43%
2022-09-16 0 2.100 2.070 2.100 2.080 2.110 598,000 1,252,660 2.0947 1.529 1.507 1.529 1.514 1.536 821,363 1.5251 -0.47%
2022-09-15 0 2.110 2.090 2.110 2.100 2.110 391,500 824,525 2.1061 1.536 1.522 1.536 1.529 1.536 537,731 1.5333 0.48%
2022-09-14 0 2.100 2.090 2.100 2.080 2.110 208,000 436,340 2.0978 1.529 1.522 1.529 1.514 1.536 285,691 1.5273 -0.47%
2022-09-13 0 2.110 2.100 2.110 2.110 2.130 528,780 1,119,842 2.1178 1.536 1.529 1.536 1.536 1.551 726,288 1.5419 -0.47%
2022-09-09 0 2.120 2.120 2.130 2.120 2.140 476,000 1,012,160 2.1264 1.543 1.543 1.551 1.543 1.558 653,794 1.5481 0.95%
2022-09-08 0 2.100 2.100 2.110 2.080 2.120 405,330 852,433 2.1031 1.529 1.529 1.536 1.514 1.543 556,727 1.5312 0.48%
2022-09-07 0 2.200 2.180 2.190 2.180 2.200 246,000 539,280 2.1922 1.522 1.508 1.515 1.508 1.522 355,668 1.5162 0.00%
2022-09-06 0 2.200 2.200 2.210 2.190 2.210 1,332,000 2,931,900 2.2011 1.522 1.522 1.529 1.515 1.529 1,925,814 1.5224 -0.45%
2022-09-05 0 2.210 2.200 2.220 2.180 2.240 482,000 1,058,680 2.1964 1.529 1.522 1.535 1.508 1.549 696,879 1.5192 0.91%
2022-09-02 0 2.190 2.180 2.190 2.180 2.210 1,284,000 2,821,940 2.1978 1.515 1.508 1.515 1.508 1.529 1,856,415 1.5201 -0.45%
2022-09-01 0 2.200 2.180 2.200 2.180 2.220 480,000 1,066,226 2.2213 1.522 1.508 1.522 1.508 1.535 693,987 1.5364 -0.90%
2022-08-31 0 2.220 2.180 2.220 2.170 2.220 1,798,000 3,945,560 2.1944 1.535 1.508 1.535 1.501 1.535 2,599,560 1.5178 1.37%
2022-08-30 0 2.190 2.190 2.200 2.180 2.210 698,000 1,533,960 2.1977 1.515 1.515 1.522 1.508 1.529 1,009,173 1.5200 -0.45%
2022-08-29 0 2.200 2.170 2.220 2.200 2.230 114,000 251,560 2.2067 1.522 1.501 1.535 1.522 1.542 164,822 1.5263 0.00%
2022-08-26 0 2.200 2.200 2.220 2.200 2.220 240,000 530,700 2.2113 1.522 1.522 1.535 1.522 1.535 346,994 1.5294 -1.35%
2022-08-25 0 2.230 2.230 2.240 2.210 2.240 86,000 191,440 2.2260 1.542 1.542 1.549 1.529 1.549 124,339 1.5397 0.00%
2022-08-24 0 2.230 2.200 2.230 2.200 2.250 418,000 927,200 2.2182 1.542 1.522 1.542 1.522 1.556 604,347 1.5342 -0.45%
2022-08-23 0 2.240 2.220 2.240 2.220 2.260 366,000 819,400 2.2388 1.549 1.535 1.549 1.535 1.563 529,165 1.5485 -0.88%
2022-08-22 0 2.260 2.240 2.260 2.230 2.260 62,000 139,340 2.2474 1.563 1.549 1.563 1.542 1.563 89,640 1.5544 0.00%
2022-08-19 0 2.260 2.250 2.260 2.240 2.270 726,000 1,639,040 2.2576 1.563 1.556 1.563 1.549 1.570 1,049,655 1.5615 2.26%
2022-08-18 0 2.210 2.210 2.240 2.130 2.240 496,000 1,094,140 2.2059 1.529 1.529 1.549 1.473 1.549 717,120 1.5257 2.79%
2022-08-17 0 2.150 2.130 2.150 2.120 2.150 190,000 404,700 2.1300 1.487 1.473 1.487 1.466 1.487 274,703 1.4732 1.42%
2022-08-16 0 2.120 2.120 2.140 2.120 2.140 94,000 200,420 2.1321 1.466 1.466 1.480 1.466 1.480 135,906 1.4747 -0.47%
2022-08-15 0 2.130 2.110 2.130 2.110 2.140 248,000 528,640 2.1316 1.473 1.459 1.473 1.459 1.480 358,560 1.4743 -0.47%
2022-08-12 0 2.140 2.140 2.150 2.130 2.150 40,000 85,680 2.1420 1.480 1.480 1.487 1.473 1.487 57,832 1.4815 0.00%
2022-08-11 0 2.140 2.140 2.150 2.140 2.150 244,000 524,140 2.1481 1.480 1.480 1.487 1.480 1.487 352,777 1.4858 -0.47%
2022-08-10 0 2.150 2.130 2.150 2.130 2.150 34,000 73,060 2.1488 1.487 1.473 1.487 1.473 1.487 49,157 1.4862 0.47%
2022-08-09 0 2.140 2.140 2.150 2.120 2.160 72,000 153,740 2.1353 1.480 1.480 1.487 1.466 1.494 104,098 1.4769 -0.93%
2022-08-08 0 2.160 2.160 2.170 2.140 2.160 86,000 185,360 2.1553 1.494 1.494 1.501 1.480 1.494 124,339 1.4908 0.47%
2022-08-05 0 2.150 2.120 2.160 2.110 2.160 160,000 339,160 2.1198 1.487 1.466 1.494 1.459 1.494 231,329 1.4661 2.38%
2022-08-04 0 2.100 2.110 2.130 2.100 2.120 72,000 151,680 2.1067 1.452 1.459 1.473 1.452 1.466 104,098 1.4571 0.00%
2022-08-03 0 2.100 2.090 2.100 2.100 2.150 374,000 789,340 2.1105 1.452 1.446 1.452 1.452 1.487 540,732 1.4598 -0.94%
2022-08-02 0 2.120 2.110 2.130 2.110 2.140 224,647 476,098 2.1193 1.466 1.459 1.473 1.459 1.480 324,796 1.4658 -0.93%
2022-08-01 0 2.140 2.130 2.160 2.130 2.150 240,000 513,380 2.1391 1.480 1.473 1.494 1.473 1.487 346,994 1.4795 -0.47%
2022-07-29 0 2.150 2.150 2.170 2.150 2.170 86,000 185,580 2.1579 1.487 1.487 1.501 1.487 1.501 124,339 1.4925 -0.46%
2022-07-28 0 2.160 2.160 2.180 2.160 2.180 32,000 69,700 2.1781 1.494 1.494 1.508 1.494 1.508 46,266 1.5065 -1.37%
2022-07-27 0 2.190 2.170 2.200 2.170 2.200 24,000 52,220 2.1758 1.515 1.501 1.522 1.501 1.522 34,699 1.5049 -0.45%
2022-07-26 0 2.200 2.190 2.200 2.170 2.250 262,000 581,620 2.2199 1.522 1.515 1.522 1.501 1.556 378,801 1.5354 0.92%
2022-07-25 0 2.180 2.140 2.180 2.150 2.180 66,000 143,040 2.1673 1.508 1.480 1.508 1.487 1.508 95,423 1.4990 0.46%
2022-07-22 0 2.170 2.150 2.170 2.170 2.180 134,000 291,180 2.1730 1.501 1.487 1.501 1.501 1.508 193,738 1.5030 0.00%
2022-07-21 0 2.170 2.160 2.180 2.160 2.180 246,000 532,280 2.1637 1.501 1.494 1.508 1.494 1.508 355,668 1.4966 0.46%
2022-07-20 0 2.160 2.150 2.160 2.150 2.160 10,000 21,580 2.1580 1.494 1.487 1.494 1.487 1.494 14,458 1.4926 0.47%
2022-07-19 0 2.150 2.150 2.170 2.140 2.170 116,000 251,460 2.1678 1.487 1.487 1.501 1.480 1.501 167,714 1.4993 0.94%
2022-07-18 0 2.130 2.130 2.140 2.130 2.180 1,234,000 2,650,440 2.1478 1.473 1.473 1.480 1.473 1.508 1,784,125 1.4856 -2.29%
2022-07-15 0 2.180 2.160 2.180 2.160 2.180 294,000 640,200 2.1776 1.508 1.494 1.508 1.494 1.508 425,067 1.5061 0.46%
2022-07-14 0 2.170 2.160 2.170 2.160 2.190 112,000 243,520 2.1743 1.501 1.494 1.501 1.494 1.515 161,930 1.5039 0.46%
2022-07-13 0 2.160 2.160 2.180 2.160 2.180 88,000 191,380 2.1748 1.494 1.494 1.508 1.494 1.508 127,231 1.5042 0.00%
2022-07-12 0 2.160 2.150 2.180 2.140 2.160 236,000 507,400 2.1500 1.494 1.487 1.508 1.480 1.494 341,210 1.4871 0.00%
2022-07-11 0 2.160 2.150 2.160 2.140 2.180 128,000 276,640 2.1613 1.494 1.487 1.494 1.480 1.508 185,063 1.4948 -1.37%
2022-07-08 0 2.190 2.180 2.200 2.180 2.190 98,000 214,160 2.1853 1.515 1.508 1.522 1.508 1.515 141,689 1.5115 0.92%
2022-07-07 0 2.170 2.170 2.180 2.170 2.190 166,000 361,740 2.1792 1.501 1.501 1.508 1.501 1.515 240,004 1.5072 -0.91%
2022-07-06 0 2.190 2.150 2.190 2.150 2.190 86,000 185,920 2.1619 1.515 1.487 1.515 1.487 1.515 124,339 1.4953 0.46%
2022-07-05 0 2.180 2.170 2.180 2.170 2.190 192,000 418,540 2.1799 1.508 1.501 1.508 1.501 1.515 277,595 1.5077 0.00%
2022-07-04 0 2.180 2.160 2.180 2.150 2.180 199,000 430,450 2.1631 1.508 1.494 1.508 1.487 1.508 287,715 1.4961 0.00%
2022-06-30 0 2.180 2.180 2.190 2.160 2.190 1,164,000 2,529,020 2.1727 1.508 1.508 1.515 1.494 1.515 1,682,918 1.5028 0.46%
2022-06-29 0 2.170 2.170 2.190 2.170 2.200 916,000 2,005,220 2.1891 1.501 1.501 1.515 1.501 1.522 1,324,359 1.5141 -1.36%
2022-06-28 0 2.200 2.170 2.200 2.170 2.220 710,000 1,560,740 2.1982 1.522 1.501 1.522 1.501 1.535 1,026,522 1.5204 0.00%
2022-06-27 0 2.200 2.180 2.200 2.160 2.210 488,000 1,065,660 2.1837 1.522 1.508 1.522 1.494 1.529 705,553 1.5104 0.46%
2022-06-24 0 2.190 2.160 2.190 2.130 2.200 674,000 1,461,920 2.1690 1.515 1.494 1.515 1.473 1.522 974,473 1.5002 0.92%
2022-06-23 0 2.170 2.150 2.170 2.120 2.170 412,000 885,540 2.1494 1.501 1.487 1.501 1.466 1.501 595,672 1.4866 1.88%
2022-06-22 0 2.130 2.130 2.150 2.130 2.160 762,000 1,633,500 2.1437 1.473 1.473 1.487 1.473 1.494 1,101,704 1.4827 -0.93%
2022-06-21 0 2.150 2.150 2.160 2.140 2.160 310,000 665,120 2.1455 1.487 1.487 1.494 1.480 1.494 448,200 1.4840 -0.46%
2022-06-20 0 2.160 2.160 2.170 2.150 2.170 226,000 488,360 2.1609 1.494 1.494 1.501 1.487 1.501 326,752 1.4946 0.00%
2022-06-17 0 2.160 2.160 2.170 2.140 2.180 350,000 755,120 2.1575 1.494 1.494 1.501 1.480 1.508 506,032 1.4922 -0.46%
2022-06-16 0 2.170 2.170 2.180 2.160 2.190 306,000 665,600 2.1752 1.501 1.501 1.508 1.494 1.515 442,417 1.5045 -0.46%
2022-06-15 0 2.180 2.180 2.210 2.180 2.250 78,000 171,460 2.1982 1.508 1.508 1.529 1.508 1.556 112,773 1.5204 -0.46%
2022-06-14 0 2.190 2.170 2.190 2.170 2.200 94,000 204,380 2.1743 1.515 1.501 1.515 1.501 1.522 135,906 1.5038 0.00%
2022-06-13 0 2.190 2.190 2.210 2.170 2.210 464,000 1,012,900 2.1830 1.515 1.515 1.529 1.501 1.529 670,854 1.5099 -0.45%
2022-06-10 0 2.200 2.200 2.210 2.200 2.240 82,000 181,180 2.2095 1.522 1.522 1.529 1.522 1.549 118,556 1.5282 -1.35%
2022-06-09 0 2.230 2.210 2.230 2.200 2.240 178,000 396,740 2.2289 1.542 1.529 1.542 1.522 1.549 257,354 1.5416 0.00%
2022-06-08 0 2.230 2.230 2.280 2.230 2.260 166,000 372,080 2.2414 1.542 1.542 1.577 1.542 1.563 240,004 1.5503 0.00%
2022-06-07 0 2.230 2.230 2.260 2.220 2.250 32,000 71,540 2.2356 1.542 1.542 1.563 1.535 1.556 46,266 1.5463 -0.89%
2022-06-06 0 2.250 2.210 2.250 2.220 2.260 186,000 416,580 2.2397 1.556 1.529 1.556 1.535 1.563 268,920 1.5491 0.45%
2022-06-02 0 2.240 2.230 2.240 2.190 2.250 432,000 959,620 2.2213 1.549 1.542 1.549 1.515 1.556 624,588 1.5364 2.28%
2022-06-01 0 2.280 2.280 2.290 2.260 2.290 482,000 1,098,480 2.2790 1.515 1.515 1.521 1.501 1.521 725,517 1.5141 0.44%
2022-05-31 0 2.270 2.270 2.290 2.260 2.290 662,000 1,501,560 2.2682 1.508 1.508 1.521 1.501 1.521 996,458 1.5069 0.44%
2022-05-30 0 2.260 2.260 2.270 2.260 2.290 162,000 367,920 2.2711 1.501 1.501 1.508 1.501 1.521 243,846 1.5088 -0.44%
2022-05-27 0 2.270 2.250 2.270 2.260 2.270 106,000 239,780 2.2621 1.508 1.495 1.508 1.501 1.508 159,554 1.5028 0.89%
2022-05-26 0 2.250 2.250 2.270 2.240 2.270 102,000 229,520 2.2502 1.495 1.495 1.508 1.488 1.508 153,533 1.4949 0.45%
2022-05-25 0 2.240 2.240 2.260 2.240 2.270 226,000 510,280 2.2579 1.488 1.488 1.501 1.488 1.508 340,180 1.5000 -0.88%
2022-05-24 0 2.260 2.260 2.270 2.260 2.280 158,000 357,500 2.2627 1.501 1.501 1.508 1.501 1.515 237,825 1.5032 -1.31%
2022-05-23 0 2.290 2.280 2.290 2.270 2.300 362,000 826,220 2.2824 1.521 1.515 1.521 1.508 1.528 544,891 1.5163 0.44%
2022-05-20 0 2.280 2.280 2.290 2.250 2.300 222,000 502,860 2.2651 1.515 1.515 1.521 1.495 1.528 334,159 1.5049 0.00%
2022-05-19 0 2.280 2.270 2.290 2.250 2.280 442,000 1,004,800 2.2733 1.515 1.508 1.521 1.495 1.515 665,309 1.5103 0.00%
2022-05-18 0 2.280 2.280 2.300 2.250 2.290 554,000 1,260,340 2.2750 1.515 1.515 1.528 1.495 1.521 833,894 1.5114 0.44%
2022-05-17 0 2.270 2.250 2.280 2.250 2.280 56,000 126,760 2.2636 1.508 1.495 1.515 1.495 1.515 84,292 1.5038 -0.87%
2022-05-16 0 2.290 2.290 2.300 2.190 2.300 778,000 1,766,420 2.2705 1.521 1.521 1.528 1.455 1.528 1,171,063 1.5084 3.15%
2022-05-13 0 2.220 2.210 2.220 2.200 2.240 366,000 811,000 2.2158 1.475 1.468 1.475 1.462 1.488 550,912 1.4721 0.45%
2022-05-12 0 2.210 2.210 2.230 2.200 2.280 488,000 1,088,180 2.2299 1.468 1.468 1.482 1.462 1.515 734,549 1.4814 -3.07%
2022-05-11 0 2.280 2.260 2.290 2.250 2.300 258,000 586,200 2.2721 1.515 1.501 1.521 1.495 1.528 388,348 1.5095 0.00%
2022-05-10 0 2.280 2.260 2.280 2.250 2.300 454,000 1,028,940 2.2664 1.515 1.501 1.515 1.495 1.528 683,371 1.5057 0.44%
2022-05-06 0 2.270 2.270 2.320 2.260 2.360 448,000 1,026,300 2.2908 1.508 1.508 1.541 1.501 1.568 674,340 1.5219 -4.22%
2022-05-05 0 2.370 2.370 2.380 2.330 2.370 398,000 933,640 2.3458 1.575 1.575 1.581 1.548 1.575 599,079 1.5585 0.85%
2022-05-04 0 2.350 2.310 2.350 2.310 2.350 108,000 251,500 2.3287 1.561 1.535 1.561 1.535 1.561 162,564 1.5471 2.17%
2022-05-03 0 2.300 2.300 2.330 2.300 2.360 204,000 473,640 2.3218 1.528 1.528 1.548 1.528 1.568 307,065 1.5425 -1.29%
2022-04-29 0 2.330 2.310 2.330 2.310 2.350 42,000 98,220 2.3386 1.548 1.535 1.548 1.535 1.561 63,219 1.5536 -0.85%
2022-04-28 0 2.350 2.300 2.350 2.300 2.360 493,350 1,139,011 2.3087 1.561 1.528 1.561 1.528 1.568 742,602 1.5338 2.17%
2022-04-27 0 2.300 2.300 2.330 2.300 2.330 404,000 931,800 2.3064 1.528 1.528 1.548 1.528 1.548 608,110 1.5323 0.00%
2022-04-26 0 2.300 2.300 2.340 2.250 2.360 246,000 566,400 2.3024 1.528 1.528 1.555 1.495 1.568 370,285 1.5296 0.00%
2022-04-25 0 2.300 2.280 2.310 2.290 2.330 220,000 508,120 2.3096 1.528 1.515 1.535 1.521 1.548 331,149 1.5344 -2.13%
2022-04-22 0 2.350 2.340 2.380 2.350 2.350 10,000 23,500 2.3500 1.561 1.555 1.581 1.561 1.561 15,052 1.5612 0.43%
2022-04-21 0 2.340 2.330 2.340 2.340 2.390 250,000 588,380 2.3535 1.555 1.548 1.555 1.555 1.588 376,306 1.5636 -1.27%
2022-04-20 0 2.370 2.350 2.370 2.350 2.390 490,000 1,157,660 2.3626 1.575 1.561 1.575 1.561 1.588 737,559 1.5696 -0.84%
2022-04-19 0 2.390 2.370 2.390 2.350 2.400 240,000 573,120 2.3880 1.588 1.575 1.588 1.561 1.594 361,254 1.5865 -0.83%
2022-04-14 0 2.410 2.380 2.410 2.370 2.420 246,000 591,440 2.4042 1.601 1.581 1.601 1.575 1.608 370,285 1.5973 1.69%
2022-04-13 0 2.370 2.370 2.400 2.340 2.420 670,000 1,587,760 2.3698 1.575 1.575 1.594 1.555 1.608 1,008,499 1.5744 -0.84%
2022-04-12 0 2.390 2.370 2.390 2.360 2.390 122,000 290,360 2.3800 1.588 1.575 1.588 1.568 1.588 183,637 1.5812 -0.42%
2022-04-11 0 2.400 2.370 2.400 2.360 2.420 218,000 516,920 2.3712 1.594 1.575 1.594 1.568 1.608 328,139 1.5753 1.69%
2022-04-08 0 2.360 2.360 2.390 2.360 2.420 240,000 573,200 2.3883 1.568 1.568 1.588 1.568 1.608 361,254 1.5867 -2.48%
2022-04-07 0 2.420 2.380 2.420 2.390 2.430 240,000 578,260 2.4094 1.608 1.581 1.608 1.588 1.614 361,254 1.6007 -0.41%
2022-04-06 0 2.430 2.410 2.430 2.400 2.430 864,000 2,087,040 2.4156 1.614 1.601 1.614 1.594 1.614 1,300,513 1.6048 1.67%
2022-04-04 0 2.390 2.380 2.400 2.360 2.400 212,000 504,480 2.3796 1.588 1.581 1.594 1.568 1.594 319,107 1.5809 0.42%
2022-04-01 0 2.380 2.370 2.390 2.360 2.400 230,000 547,080 2.3786 1.581 1.575 1.588 1.568 1.594 346,201 1.5802 -1.24%
2022-03-31 0 2.410 2.400 2.410 2.370 2.410 344,000 820,100 2.3840 1.601 1.594 1.601 1.575 1.601 517,797 1.5838 0.00%
2022-03-30 0 2.410 2.370 2.420 2.360 2.410 358,000 855,080 2.3885 1.601 1.575 1.608 1.568 1.601 538,870 1.5868 0.84%
2022-03-29 0 2.390 2.380 2.390 2.350 2.400 488,000 1,160,220 2.3775 1.588 1.581 1.588 1.561 1.594 734,549 1.5795 0.42%
2022-03-28 0 2.380 2.380 2.400 2.300 2.410 1,656,000 3,918,020 2.3660 1.581 1.581 1.594 1.528 1.601 2,492,649 1.5718 -5.93%
2022-03-25 0 2.530 2.520 2.530 2.480 2.540 989,832 2,502,823 2.5285 1.681 1.674 1.681 1.648 1.687 1,489,918 1.6798 0.80%
2022-03-24 0 2.510 2.500 2.510 2.470 2.510 1,254,000 3,128,280 2.4946 1.668 1.661 1.668 1.641 1.668 1,887,550 1.6573 2.03%
2022-03-23 0 2.460 2.460 2.470 2.460 2.510 1,156,000 2,866,080 2.4793 1.634 1.634 1.641 1.634 1.668 1,740,038 1.6471 -0.40%
2022-03-22 0 2.470 2.470 2.500 2.470 2.500 1,008,000 2,499,660 2.4798 1.641 1.641 1.661 1.641 1.661 1,517,265 1.6475 -0.40%
2022-03-21 0 2.480 2.470 2.480 2.460 2.500 562,000 1,395,520 2.4831 1.648 1.641 1.648 1.634 1.661 845,935 1.6497 0.40%
2022-03-18 0 2.470 2.460 2.470 2.470 2.530 732,000 1,824,300 2.4922 1.641 1.634 1.641 1.641 1.681 1,101,823 1.6557 -0.40%
2022-03-17 0 2.480 2.480 2.510 2.460 2.550 526,815 1,312,817 2.4920 1.648 1.648 1.668 1.634 1.694 792,974 1.6556 0.00%
2022-03-16 0 2.480 2.460 2.480 2.420 2.500 590,000 1,452,880 2.4625 1.648 1.634 1.648 1.608 1.661 888,082 1.6360 1.64%
2022-03-15 0 2.440 2.410 2.440 2.380 2.510 1,870,000 4,522,900 2.4187 1.621 1.601 1.621 1.581 1.668 2,814,767 1.6068 -2.79%
2022-03-14 0 2.510 2.510 2.520 2.480 2.520 810,000 2,021,020 2.4951 1.668 1.668 1.674 1.648 1.674 1,219,231 1.6576 0.80%
2022-03-11 0 2.490 2.460 2.490 2.420 2.490 590,000 1,453,500 2.4636 1.654 1.634 1.654 1.608 1.654 888,082 1.6367 0.81%
2022-03-10 0 2.470 2.450 2.470 2.380 2.480 336,000 825,440 2.4567 1.641 1.628 1.641 1.581 1.648 505,755 1.6321 2.49%
2022-03-09 0 2.410 2.410 2.420 2.350 2.410 1,162,000 2,778,760 2.3914 1.601 1.601 1.608 1.561 1.601 1,749,069 1.5887 1.69%
2022-03-08 0 2.370 2.360 2.380 2.310 2.420 466,000 1,106,000 2.3734 1.575 1.568 1.581 1.535 1.608 701,434 1.5768 -0.84%
2022-03-07 0 2.390 2.390 2.400 2.390 2.460 1,644,000 3,982,600 2.4225 1.588 1.588 1.594 1.588 1.634 2,474,587 1.6094 -3.24%
2022-03-04 0 2.470 2.460 2.470 2.460 2.470 20,000 49,280 2.4640 1.641 1.634 1.641 1.634 1.641 30,104 1.6370 -0.40%
2022-03-03 0 2.480 2.480 2.500 2.460 2.500 220,000 546,440 2.4838 1.648 1.648 1.661 1.634 1.661 331,149 1.6501 0.81%
2022-03-02 0 2.460 2.460 2.470 2.450 2.490 80,000 197,240 2.4655 1.634 1.634 1.641 1.628 1.654 120,418 1.6380 -1.20%
2022-03-01 0 2.490 2.470 2.490 2.450 2.490 118,000 291,280 2.4685 1.654 1.641 1.654 1.628 1.654 177,616 1.6399 1.22%
2022-02-28 0 2.460 2.460 2.480 2.450 2.490 346,000 850,020 2.4567 1.634 1.634 1.648 1.628 1.654 520,807 1.6321 -1.20%
2022-02-25 0 2.490 2.490 2.520 2.460 2.490 132,000 326,840 2.4761 1.654 1.654 1.674 1.634 1.654 198,689 1.6450 1.22%
2022-02-24 0 2.460 2.450 2.460 2.430 2.500 690,000 1,693,240 2.4540 1.634 1.628 1.634 1.614 1.661 1,038,604 1.6303 -2.38%
2022-02-23 0 2.520 2.500 2.520 2.480 2.520 140,326 350,615 2.4986 1.674 1.661 1.674 1.648 1.674 211,222 1.6599 0.80%
2022-02-22 0 2.500 2.490 2.500 2.480 2.540 318,000 797,040 2.5064 1.661 1.654 1.661 1.648 1.687 478,661 1.6651 -1.57%
2022-02-21 0 2.540 2.530 2.540 2.540 2.570 184,000 468,720 2.5474 1.687 1.681 1.687 1.687 1.707 276,961 1.6924 0.00%
2022-02-18 0 2.540 2.540 2.550 2.520 2.560 162,000 412,180 2.5443 1.687 1.687 1.694 1.674 1.701 243,846 1.6903 0.00%
2022-02-17 0 2.540 2.540 2.590 2.520 2.620 1,654,000 4,229,900 2.5574 1.687 1.687 1.721 1.674 1.741 2,489,639 1.6990 -1.17%
2022-02-16 0 2.570 2.570 2.580 2.560 2.640 1,854,000 4,782,960 2.5798 1.707 1.707 1.714 1.701 1.754 2,790,683 1.7139 -0.39%
2022-02-15 0 2.580 2.560 2.580 2.550 2.610 854,000 2,203,820 2.5806 1.714 1.701 1.714 1.694 1.734 1,285,460 1.7144 0.00%
2022-02-14 0 2.580 2.560 2.580 2.530 2.590 964,000 2,464,820 2.5569 1.714 1.701 1.714 1.681 1.721 1,451,035 1.6987 -0.39%
2022-02-11 0 2.590 2.580 2.590 2.550 2.640 2,018,000 5,191,900 2.5728 1.721 1.714 1.721 1.694 1.754 3,037,540 1.7092 0.39%
2022-02-10 0 2.580 2.580 2.590 2.570 2.620 418,000 1,083,700 2.5926 1.714 1.714 1.721 1.707 1.741 629,183 1.7224 -0.77%
2022-02-09 0 2.600 2.580 2.600 2.560 2.640 1,960,000 5,059,380 2.5813 1.727 1.714 1.727 1.701 1.754 2,950,237 1.7149 -1.14%
2022-02-08 0 2.630 2.610 2.630 2.440 2.640 1,942,000 4,950,900 2.5494 1.747 1.734 1.747 1.621 1.754 2,923,143 1.6937 5.62%
2022-02-07 0 2.490 2.470 2.490 2.450 2.490 230,000 568,040 2.4697 1.654 1.641 1.654 1.628 1.654 346,201 1.6408 1.22%
2022-02-04 0 2.460 2.450 2.460 2.430 2.460 802,000 1,960,080 2.4440 1.634 1.628 1.634 1.614 1.634 1,207,189 1.6237 0.00%
2022-01-31 0 2.460 2.430 2.460 2.420 2.460 456,000 1,106,480 2.4265 1.634 1.614 1.634 1.608 1.634 686,382 1.6120 0.00%
2022-01-28 0 2.460 2.450 2.460 2.410 2.470 560,000 1,368,840 2.4444 1.634 1.628 1.634 1.601 1.641 842,925 1.6239 1.23%
2022-01-27 0 2.430 2.420 2.430 2.410 2.440 492,000 1,190,140 2.4190 1.614 1.608 1.614 1.601 1.621 740,570 1.6071 -0.41%
2022-01-26 0 2.440 2.420 2.440 2.400 2.480 1,274,000 3,104,520 2.4368 1.621 1.608 1.621 1.594 1.648 1,917,654 1.6189 -1.61%
2022-01-25 0 2.480 2.460 2.480 2.470 2.510 524,000 1,302,900 2.4865 1.648 1.634 1.648 1.641 1.668 788,737 1.6519 -1.59%
2022-01-24 0 2.520 2.520 2.540 2.520 2.550 196,000 495,880 2.5300 1.674 1.674 1.687 1.674 1.694 295,024 1.6808 -1.56%
2022-01-21 0 2.560 2.550 2.560 2.500 2.610 430,000 1,098,700 2.5551 1.701 1.694 1.701 1.661 1.734 647,246 1.6975 0.79%
2022-01-20 0 2.540 2.520 2.540 2.510 2.540 228,000 577,100 2.5311 1.687 1.674 1.687 1.668 1.687 343,191 1.6816 0.79%
2022-01-19 0 2.520 2.520 2.540 2.500 2.550 1,016,388 2,561,014 2.5197 1.674 1.674 1.687 1.661 1.694 1,529,891 1.6740 -1.56%
2022-01-18 0 2.560 2.540 2.560 2.550 2.560 252,500 644,215 2.5513 1.701 1.687 1.701 1.694 1.701 380,069 1.6950 0.00%
2022-01-17 0 2.560 2.550 2.560 2.550 2.590 288,000 739,300 2.5670 1.701 1.694 1.701 1.694 1.721 433,504 1.7054 0.79%
2022-01-14 0 2.540 2.550 2.560 2.520 2.560 326,000 827,960 2.5398 1.687 1.694 1.701 1.674 1.701 490,703 1.6873 0.00%
2022-01-13 0 2.540 2.540 2.560 2.530 2.600 762,000 1,947,840 2.5562 1.687 1.687 1.701 1.681 1.727 1,146,980 1.6982 0.00%
2022-01-12 0 2.540 2.520 2.540 2.520 2.590 1,118,000 2,846,080 2.5457 1.687 1.674 1.687 1.674 1.721 1,682,839 1.6912 1.60%
2022-01-11 0 2.500 2.500 2.510 2.480 2.520 468,000 1,170,820 2.5018 1.661 1.661 1.668 1.648 1.674 704,444 1.6620 1.21%
2022-01-10 0 2.470 2.470 2.490 2.450 2.490 302,000 746,920 2.4732 1.641 1.641 1.654 1.628 1.654 454,577 1.6431 1.65%
2022-01-07 0 2.430 2.430 2.460 2.400 2.470 1,019,120 2,488,974 2.4423 1.614 1.614 1.634 1.594 1.641 1,534,003 1.6225 1.67%
2022-01-06 0 2.390 2.380 2.390 2.350 2.390 552,000 1,306,880 2.3675 1.588 1.581 1.588 1.561 1.588 830,883 1.5729 0.00%
2022-01-05 0 2.390 2.390 2.400 2.380 2.400 276,000 659,080 2.3880 1.588 1.588 1.594 1.581 1.594 415,442 1.5865 -0.42%
2022-01-04 0 2.400 2.400 2.410 2.370 2.410 418,000 1,003,180 2.4000 1.594 1.594 1.601 1.575 1.601 629,183 1.5944 0.42%
2022-01-03 0 2.390 2.390 2.400 2.350 2.390 176,000 417,640 2.3730 1.588 1.588 1.594 1.561 1.588 264,919 1.5765 0.42%
2021-12-31 0 2.380 2.370 2.380 2.360 2.390 24,000 56,920 2.3717 1.581 1.575 1.581 1.568 1.588 36,125 1.5756 0.00%
2021-12-30 0 2.380 2.360 2.380 2.360 2.390 150,000 356,460 2.3764 1.581 1.568 1.581 1.568 1.588 225,783 1.5788 0.00%
2021-12-29 0 2.380 2.360 2.380 2.360 2.380 166,000 392,400 2.3639 1.581 1.568 1.581 1.568 1.581 249,867 1.5704 0.42%
2021-12-28 0 2.370 2.370 2.380 2.350 2.370 214,192 507,285 2.3684 1.575 1.575 1.581 1.561 1.575 322,407 1.5734 -0.42%
2021-12-24 0 2.380 2.370 2.380 2.370 2.380 38,000 90,120 2.3716 1.581 1.575 1.581 1.575 1.581 57,198 1.5756 0.42%
2021-12-23 0 2.370 2.360 2.380 2.360 2.380 118,000 279,740 2.3707 1.575 1.568 1.581 1.568 1.581 177,616 1.5750 -0.84%
2021-12-22 0 2.390 2.360 2.390 2.350 2.390 152,000 360,280 2.3703 1.588 1.568 1.588 1.561 1.588 228,794 1.5747 0.84%
2021-12-21 0 2.370 2.370 2.390 2.360 2.400 250,000 592,480 2.3699 1.575 1.575 1.588 1.568 1.594 376,306 1.5745 0.85%
2021-12-20 0 2.350 2.350 2.380 2.350 2.420 314,000 742,380 2.3643 1.561 1.561 1.581 1.561 1.608 472,640 1.5707 -0.84%
2021-12-17 0 2.370 2.370 2.390 2.340 2.390 170,000 403,520 2.3736 1.575 1.575 1.588 1.555 1.588 255,888 1.5769 -0.42%
2021-12-16 0 2.380 2.380 2.390 2.350 2.380 312,000 739,040 2.3687 1.581 1.581 1.588 1.561 1.581 469,630 1.5737 0.00%
2021-12-15 0 2.380 2.380 2.390 2.370 2.390 262,000 622,860 2.3773 1.581 1.581 1.588 1.575 1.588 394,368 1.5794 0.00%
2021-12-14 0 2.380 2.380 2.390 2.330 2.390 416,000 988,920 2.3772 1.581 1.581 1.588 1.548 1.588 626,173 1.5793 0.00%
2021-12-13 0 2.380 2.380 2.400 2.380 2.400 358,000 854,980 2.3882 1.581 1.581 1.594 1.581 1.594 538,870 1.5866 -0.42%
2021-12-10 0 2.390 2.390 2.400 2.380 2.410 276,000 661,960 2.3984 1.588 1.588 1.594 1.581 1.601 415,442 1.5934 0.42%
2021-12-09 0 2.380 2.380 2.400 2.370 2.410 1,054,000 2,511,460 2.3828 1.581 1.581 1.594 1.575 1.601 1,586,505 1.5830 -0.42%
2021-12-08 0 2.390 2.380 2.390 2.370 2.390 220,000 523,640 2.3802 1.588 1.581 1.588 1.575 1.588 331,149 1.5813 0.42%
2021-12-07 0 2.380 2.380 2.390 2.370 2.410 806,000 1,916,620 2.3779 1.581 1.581 1.588 1.575 1.601 1,213,210 1.5798 -0.42%
2021-12-06 0 2.390 2.370 2.390 2.370 2.410 366,000 872,360 2.3835 1.588 1.575 1.588 1.575 1.601 550,912 1.5835 0.42%
2021-12-03 0 2.380 2.380 2.410 2.370 2.420 1,100,000 2,627,120 2.3883 1.581 1.581 1.601 1.575 1.608 1,655,745 1.5867 -0.83%
2021-12-02 0 2.400 2.400 2.410 2.400 2.440 848,000 2,039,320 2.4049 1.594 1.594 1.601 1.594 1.621 1,276,429 1.5977 -0.83%
2021-12-01 0 2.420 2.420 2.430 2.420 2.450 340,000 823,260 2.4214 1.608 1.608 1.614 1.608 1.628 511,776 1.6086 0.41%
2021-11-30 0 2.410 2.410 2.450 2.390 2.440 1,292,000 3,114,080 2.4103 1.601 1.601 1.628 1.588 1.621 1,944,748 1.6013 0.00%
2021-11-29 0 2.410 2.400 2.410 2.400 2.430 350,000 843,700 2.4106 1.601 1.594 1.601 1.594 1.614 526,828 1.6015 -2.03%
2021-11-26 0 2.460 2.420 2.460 2.420 2.470 74,000 180,240 2.4357 1.634 1.608 1.634 1.608 1.641 111,386 1.6181 -1.20%
2021-11-25 0 2.490 2.450 2.490 2.410 2.520 192,000 471,920 2.4579 1.654 1.628 1.654 1.601 1.674 289,003 1.6329 1.22%
2021-11-24 0 2.460 2.430 2.460 2.440 2.460 38,000 93,160 2.4516 1.634 1.614 1.634 1.621 1.634 57,198 1.6287 0.82%
2021-11-23 0 2.440 2.420 2.440 2.420 2.450 184,840 451,096 2.4405 1.621 1.608 1.621 1.608 1.628 278,225 1.6213 -0.41%
2021-11-22 0 2.450 2.420 2.450 2.420 2.450 270,000 656,200 2.4304 1.628 1.608 1.628 1.608 1.628 406,410 1.6146 1.24%
2021-11-19 0 2.420 2.410 2.420 2.390 2.420 1,230,000 2,950,840 2.3991 1.608 1.601 1.608 1.588 1.608 1,851,424 1.5938 0.00%
2021-11-18 0 2.420 2.410 2.420 2.410 2.440 700,400 1,695,108 2.4202 1.608 1.601 1.608 1.601 1.621 1,054,258 1.6079 -0.82%
2021-11-17 0 2.440 2.440 2.460 2.430 2.460 838,000 2,046,680 2.4423 1.621 1.621 1.634 1.614 1.634 1,261,377 1.6226 -0.81%
2021-11-16 0 2.460 2.440 2.460 2.430 2.480 642,000 1,571,240 2.4474 1.634 1.621 1.634 1.614 1.648 966,353 1.6259 0.00%
2021-11-15 0 2.460 2.450 2.460 2.440 2.500 590,000 1,443,540 2.4467 1.634 1.628 1.634 1.621 1.661 888,082 1.6255 -0.81%
2021-11-12 0 2.480 2.470 2.480 2.450 2.490 208,000 515,300 2.4774 1.648 1.641 1.648 1.628 1.654 313,086 1.6459 0.40%
2021-11-11 0 2.470 2.470 2.480 2.440 2.470 398,000 977,540 2.4561 1.641 1.641 1.648 1.621 1.641 599,079 1.6317 0.41%
2021-11-10 0 2.460 2.450 2.460 2.450 2.480 262,000 642,880 2.4537 1.634 1.628 1.634 1.628 1.648 394,368 1.6302 -0.81%
2021-11-09 0 2.480 2.460 2.480 2.450 2.480 310,000 762,200 2.4587 1.648 1.634 1.648 1.628 1.648 466,619 1.6335 0.40%
2021-11-08 0 2.470 2.460 2.480 2.460 2.500 228,000 563,820 2.4729 1.641 1.634 1.648 1.634 1.661 343,191 1.6429 -0.40%
2021-11-05 0 2.480 2.480 2.500 2.480 2.510 76,000 189,080 2.4879 1.648 1.648 1.661 1.648 1.668 114,397 1.6528 -1.20%
2021-11-04 0 2.510 2.490 2.510 2.480 2.510 32,000 80,140 2.5044 1.668 1.654 1.668 1.648 1.668 48,167 1.6638 0.00%
2021-11-03 0 2.510 2.480 2.510 2.470 2.510 304,000 759,720 2.4991 1.668 1.648 1.668 1.641 1.668 457,588 1.6603 1.21%
2021-11-02 0 2.480 2.480 2.500 2.470 2.500 276,000 684,020 2.4783 1.648 1.648 1.661 1.641 1.661 415,442 1.6465 0.00%
2021-11-01 0 2.480 2.480 2.510 2.480 2.500 258,000 643,220 2.4931 1.648 1.648 1.668 1.648 1.661 388,348 1.6563 -0.80%
2021-10-29 0 2.500 2.480 2.500 2.460 2.500 1,230,000 3,051,240 2.4807 1.661 1.648 1.661 1.634 1.661 1,851,424 1.6481 0.00%
2021-10-28 0 2.500 2.490 2.500 2.490 2.540 78,000 195,180 2.5023 1.661 1.654 1.661 1.654 1.687 117,407 1.6624 -0.79%
2021-10-27 0 2.520 2.500 2.520 2.480 2.520 310,000 777,080 2.5067 1.674 1.661 1.674 1.648 1.674 466,619 1.6653 0.00%
2021-10-26 0 2.520 2.500 2.510 2.500 2.520 142,000 356,240 2.5087 1.674 1.661 1.668 1.661 1.674 213,742 1.6667 0.40%
2021-10-25 0 2.510 2.510 2.520 2.480 2.530 162,000 405,320 2.5020 1.668 1.668 1.674 1.648 1.681 243,846 1.6622 0.00%
2021-10-22 0 2.510 2.500 2.550 2.500 2.520 310,000 778,500 2.5113 1.668 1.661 1.694 1.661 1.674 466,619 1.6684 0.00%
2021-10-21 0 2.510 2.500 2.510 2.490 2.510 256,000 640,120 2.5005 1.668 1.661 1.668 1.654 1.668 385,337 1.6612 0.40%
2021-10-20 0 2.500 2.500 2.520 2.480 2.520 400,388 1,001,450 2.5012 1.661 1.661 1.674 1.648 1.674 602,673 1.6617 0.40%
2021-10-19 0 2.490 2.480 2.490 2.490 2.510 206,000 514,740 2.4987 1.654 1.648 1.654 1.654 1.668 310,076 1.6600 -0.40%
2021-10-18 0 2.500 2.500 2.510 2.480 2.510 260,000 649,320 2.4974 1.661 1.661 1.668 1.648 1.668 391,358 1.6591 0.81%
2021-10-15 0 2.480 2.480 2.500 2.480 2.510 660,000 1,641,340 2.4869 1.648 1.648 1.661 1.648 1.668 993,447 1.6522 0.00%
2021-10-12 0 2.480 2.470 2.480 2.460 2.480 208,000 514,620 2.4741 1.648 1.641 1.648 1.634 1.648 313,086 1.6437 -0.40%
2021-10-11 0 2.490 2.480 2.490 2.470 2.500 236,000 586,680 2.4859 1.654 1.648 1.654 1.641 1.661 355,233 1.6515 0.81%
2021-10-08 0 2.470 2.460 2.470 2.450 2.480 106,000 261,580 2.4677 1.641 1.634 1.641 1.628 1.648 159,554 1.6394 -0.40%
2021-10-07 0 2.480 2.460 2.480 2.460 2.490 264,000 653,620 2.4758 1.648 1.634 1.648 1.634 1.654 397,379 1.6448 1.22%
2021-10-06 0 2.450 2.450 2.460 2.450 2.510 434,000 1,068,960 2.4630 1.628 1.628 1.634 1.628 1.668 653,267 1.6363 -1.21%
2021-10-05 0 2.480 2.470 2.490 2.440 2.490 138,000 340,700 2.4688 1.648 1.641 1.654 1.621 1.654 207,721 1.6402 0.00%
2021-10-04 0 2.480 2.450 2.480 2.440 2.490 260,000 640,360 2.4629 1.648 1.628 1.648 1.621 1.654 391,358 1.6363 -0.40%
2021-09-30 0 2.490 2.470 2.490 2.440 2.490 164,000 405,140 2.4704 1.654 1.641 1.654 1.621 1.654 246,857 1.6412 1.63%
2021-09-29 0 2.450 2.450 2.480 2.450 2.480 223,261 549,666 2.4620 1.628 1.628 1.648 1.628 1.648 336,058 1.6356 -0.81%
2021-09-28 0 2.470 2.470 2.490 2.460 2.490 152,000 376,100 2.4743 1.641 1.641 1.654 1.634 1.654 228,794 1.6438 1.65%
2021-09-27 0 2.430 2.430 2.470 2.430 2.480 546,000 1,333,580 2.4425 1.614 1.614 1.641 1.614 1.648 821,852 1.6227 -2.41%
2021-09-24 0 2.490 2.480 2.490 2.470 2.510 262,000 651,100 2.4851 1.654 1.648 1.654 1.641 1.668 394,368 1.6510 -0.80%
2021-09-23 0 2.510 2.510 2.520 2.450 2.530 584,000 1,453,240 2.4884 1.668 1.668 1.674 1.628 1.681 879,050 1.6532 0.80%
2021-09-21 0 2.490 2.470 2.490 2.470 2.500 124,000 307,760 2.4819 1.654 1.641 1.654 1.641 1.661 186,648 1.6489 0.81%
2021-09-20 0 2.470 2.470 2.480 2.420 2.500 670,000 1,649,140 2.4614 1.641 1.641 1.648 1.608 1.661 1,008,499 1.6352 -3.52%
2021-09-17 0 2.560 2.540 2.560 2.510 2.560 304,116 770,090 2.5322 1.701 1.687 1.701 1.668 1.701 457,762 1.6823 1.19%
2021-09-16 0 2.530 2.520 2.530 2.510 2.580 660,000 1,672,020 2.5334 1.681 1.674 1.681 1.668 1.714 993,447 1.6830 -0.78%
2021-09-15 0 2.550 2.530 2.560 2.520 2.590 702,000 1,791,040 2.5513 1.694 1.681 1.701 1.674 1.721 1,056,667 1.6950 -0.78%
2021-09-14 0 2.570 2.570 2.580 2.570 2.620 750,000 1,937,600 2.5835 1.707 1.707 1.714 1.707 1.741 1,128,917 1.7163 -1.53%
2021-09-13 0 2.610 2.600 2.610 2.600 2.640 502,000 1,311,900 2.6133 1.734 1.727 1.734 1.727 1.754 755,622 1.7362 -0.00%
2021-09-10 0 2.710 2.700 2.720 2.700 2.740 1,774,000 4,821,060 2.7176 1.734 1.728 1.740 1.728 1.753 2,772,575 1.7388 0.74%
2021-09-09 0 2.690 2.680 2.690 2.670 2.700 1,406,000 3,780,420 2.6888 1.721 1.715 1.721 1.708 1.728 2,197,429 1.7204 0.37%
2021-09-08 0 2.680 2.670 2.680 2.650 2.680 719,500 1,914,735 2.6612 1.715 1.708 1.715 1.696 1.715 1,124,502 1.7027 1.52%
2021-09-07 0 2.640 2.640 2.650 2.620 2.650 756,000 1,996,400 2.6407 1.689 1.689 1.696 1.676 1.696 1,181,548 1.6896 0.76%
2021-09-06 0 2.620 2.620 2.640 2.600 2.650 1,452,500 3,802,350 2.6178 1.676 1.676 1.689 1.664 1.696 2,270,104 1.6750 0.77%
2021-09-03 0 2.600 2.590 2.600 2.580 2.620 2,178,077 5,655,916 2.5967 1.664 1.657 1.664 1.651 1.676 3,404,104 1.6615 0.00%
2021-09-02 0 2.600 2.570 2.600 2.570 2.600 404,000 1,043,440 2.5828 1.664 1.644 1.664 1.644 1.664 631,409 1.6526 0.39%
2021-09-01 0 2.590 2.570 2.600 2.550 2.600 1,222,263 3,150,565 2.5776 1.657 1.644 1.664 1.632 1.664 1,910,268 1.6493 -0.38%
2021-08-31 0 2.600 2.570 2.600 2.570 2.620 763,147 1,972,039 2.5841 1.664 1.644 1.664 1.644 1.676 1,192,718 1.6534 -0.38%
2021-08-30 0 2.610 2.610 2.620 2.580 2.620 586,000 1,526,540 2.6050 1.670 1.670 1.676 1.651 1.676 915,856 1.6668 0.38%
2021-08-27 0 2.600 2.580 2.620 2.600 2.650 304,000 796,780 2.6210 1.664 1.651 1.676 1.664 1.696 475,120 1.6770 -1.52%
2021-08-26 0 2.640 2.600 2.650 2.600 2.650 306,000 800,200 2.6150 1.689 1.664 1.696 1.664 1.696 478,246 1.6732 0.38%
2021-08-25 0 2.630 2.620 2.630 2.610 2.680 452,000 1,195,360 2.6446 1.683 1.676 1.683 1.670 1.715 706,428 1.6921 0.00%
2021-08-24 0 2.630 2.610 2.630 2.600 2.660 454,000 1,193,800 2.6295 1.683 1.670 1.683 1.664 1.702 709,554 1.6825 1.15%
2021-08-23 0 2.600 2.600 2.620 2.590 2.660 680,000 1,779,380 2.6167 1.664 1.664 1.676 1.657 1.702 1,062,768 1.6743 -1.14%
2021-08-20 0 2.630 2.600 2.630 2.570 2.700 980,000 2,572,420 2.6249 1.683 1.664 1.683 1.644 1.728 1,531,636 1.6795 -1.13%
2021-08-19 0 2.660 2.650 2.660 2.590 2.670 2,672,000 7,005,640 2.6219 1.702 1.696 1.702 1.657 1.708 4,176,054 1.6776 2.31%
2021-08-18 0 2.600 2.590 2.600 2.570 2.600 243,809 631,956 2.5920 1.664 1.657 1.664 1.644 1.664 381,048 1.6585 0.39%
2021-08-17 0 2.590 2.580 2.590 2.580 2.590 258,000 667,460 2.5871 1.657 1.651 1.657 1.651 1.657 403,227 1.6553 0.39%
2021-08-16 0 2.580 2.570 2.580 2.580 2.590 98,000 252,860 2.5802 1.651 1.644 1.651 1.651 1.657 153,164 1.6509 -0.39%
2021-08-13 0 2.590 2.580 2.600 2.570 2.600 230,000 595,280 2.5882 1.657 1.651 1.664 1.644 1.664 359,466 1.6560 -0.38%
2021-08-12 0 2.600 2.590 2.600 2.560 2.600 284,000 734,400 2.5859 1.664 1.657 1.664 1.638 1.664 443,862 1.6546 1.17%
2021-08-11 0 2.570 2.570 2.590 2.570 2.600 233,000 601,070 2.5797 1.644 1.644 1.657 1.644 1.664 364,154 1.6506 0.00%
2021-08-10 0 2.570 2.560 2.570 2.570 2.600 92,000 237,580 2.5824 1.644 1.638 1.644 1.644 1.664 143,786 1.6523 0.00%
2021-08-09 0 2.570 2.560 2.570 2.560 2.600 152,000 390,740 2.5707 1.644 1.638 1.644 1.638 1.664 237,560 1.6448 -0.39%
2021-08-06 0 2.580 2.560 2.580 2.590 2.590 52,000 134,680 2.5900 1.651 1.638 1.651 1.657 1.657 81,271 1.6572 -0.39%
2021-08-05 0 2.590 2.560 2.590 2.560 2.600 689,325 1,784,545 2.5888 1.657 1.638 1.657 1.638 1.664 1,077,342 1.6564 1.17%
2021-08-04 0 2.560 2.560 2.580 2.550 2.600 201,200 516,780 2.5685 1.638 1.638 1.651 1.632 1.664 314,454 1.6434 -1.54%
2021-08-03 0 2.600 2.550 2.600 2.550 2.600 90,000 231,440 2.5716 1.664 1.632 1.664 1.632 1.664 140,660 1.6454 0.78%
2021-08-02 0 2.580 2.520 2.580 2.530 2.580 260,000 659,840 2.5378 1.651 1.612 1.651 1.619 1.651 406,353 1.6238 1.57%
2021-07-30 0 2.540 2.500 2.540 2.500 2.570 108,000 272,780 2.5257 1.625 1.600 1.625 1.600 1.644 168,793 1.6161 -0.39%
2021-07-29 0 2.550 2.510 2.550 2.490 2.580 208,000 522,160 2.5104 1.632 1.606 1.632 1.593 1.651 325,082 1.6062 2.41%
2021-07-28 0 2.490 2.480 2.510 2.470 2.490 484,000 1,200,560 2.4805 1.593 1.587 1.606 1.580 1.593 756,441 1.5871 0.40%
2021-07-27 0 2.480 2.480 2.490 2.470 2.570 466,831 1,172,020 2.5106 1.587 1.587 1.593 1.580 1.644 729,608 1.6064 -3.88%
2021-07-26 0 2.580 2.580 2.590 2.580 2.600 2,000,000 5,161,720 2.5809 1.651 1.651 1.657 1.651 1.664 3,125,789 1.6513 -0.77%
2021-07-23 0 2.600 2.580 2.600 2.580 2.600 408,800 1,059,760 2.5924 1.664 1.651 1.664 1.651 1.664 638,911 1.6587 0.00%
2021-07-22 0 2.600 2.580 2.600 2.580 2.600 254,000 657,580 2.5889 1.664 1.651 1.664 1.651 1.664 396,975 1.6565 0.78%
2021-07-21 0 2.580 2.540 2.580 2.510 2.580 108,000 276,740 2.5624 1.651 1.625 1.651 1.606 1.651 168,793 1.6395 1.98%
2021-07-20 0 2.530 2.510 2.540 2.500 2.590 218,000 549,580 2.5210 1.619 1.606 1.625 1.600 1.657 340,711 1.6130 -2.32%
2021-07-19 0 2.590 2.530 2.590 2.490 2.590 34,000 86,200 2.5353 1.657 1.619 1.657 1.593 1.657 53,138 1.6222 1.17%
2021-07-16 0 2.560 2.520 2.560 2.520 2.580 50,000 127,120 2.5424 1.638 1.612 1.638 1.612 1.651 78,145 1.6267 0.00%
2021-07-15 0 2.560 2.550 2.570 2.460 2.580 458,000 1,169,600 2.5537 1.638 1.632 1.644 1.574 1.651 715,806 1.6340 0.39%
2021-07-14 0 2.550 2.520 2.550 2.520 2.550 78,000 197,580 2.5331 1.632 1.612 1.632 1.612 1.632 121,906 1.6208 0.00%
2021-07-13 0 2.550 2.540 2.560 2.530 2.590 80,000 204,300 2.5538 1.632 1.625 1.638 1.619 1.657 125,032 1.6340 -0.78%
2021-07-12 0 2.570 2.560 2.570 2.540 2.590 142,000 364,400 2.5662 1.644 1.638 1.644 1.625 1.657 221,931 1.6420 1.18%
2021-07-09 0 2.540 2.530 2.540 2.500 2.580 120,000 301,820 2.5152 1.625 1.619 1.625 1.600 1.651 187,547 1.6093 -0.39%
2021-07-08 0 2.550 2.550 2.560 2.510 2.600 414,000 1,062,980 2.5676 1.632 1.632 1.638 1.606 1.664 647,038 1.6428 -1.16%
2021-07-07 0 2.580 2.580 2.600 2.500 2.600 572,000 1,470,740 2.5712 1.651 1.651 1.664 1.600 1.664 893,976 1.6452 2.79%
2021-07-06 0 2.510 2.510 2.530 2.500 2.550 97,147 244,850 2.5204 1.606 1.606 1.619 1.600 1.632 151,830 1.6127 -1.18%
2021-07-05 0 2.540 2.530 2.540 2.510 2.550 202,000 509,300 2.5213 1.625 1.619 1.625 1.606 1.632 315,705 1.6132 -0.39%
2021-07-02 0 2.550 2.550 2.560 2.490 2.580 836,000 2,121,800 2.5380 1.632 1.632 1.638 1.593 1.651 1,306,580 1.6239 3.24%
2021-06-30 0 2.470 2.470 2.480 2.430 2.480 2,217,000 5,448,480 2.4576 1.580 1.580 1.587 1.555 1.587 3,464,937 1.5725 0.41%
2021-06-29 0 2.460 2.460 2.480 2.440 2.480 1,508,000 3,710,360 2.4605 1.574 1.574 1.587 1.561 1.587 2,356,845 1.5743 -0.40%
2021-06-28 0 2.470 2.460 2.470 2.450 2.480 369,481 909,838 2.4625 1.580 1.574 1.580 1.568 1.587 577,460 1.5756 -0.40%
2021-06-25 0 2.480 2.480 2.500 2.470 2.510 566,000 1,407,420 2.4866 1.587 1.587 1.600 1.580 1.606 884,598 1.5910 -0.80%
2021-06-24 0 2.500 2.500 2.510 2.470 2.510 554,000 1,379,620 2.4903 1.600 1.600 1.606 1.580 1.606 865,843 1.5934 -0.40%
2021-06-23 0 2.510 2.510 2.520 2.510 2.530 178,000 448,380 2.5190 1.606 1.606 1.612 1.606 1.619 278,195 1.6117 -0.79%
2021-06-22 0 2.530 2.530 2.540 2.510 2.560 312,000 790,560 2.5338 1.619 1.619 1.625 1.606 1.638 487,623 1.6213 -0.39%
2021-06-21 0 2.540 2.520 2.530 2.500 2.550 378,000 951,000 2.5159 1.625 1.612 1.619 1.600 1.632 590,774 1.6098 -0.78%
2021-06-18 0 2.560 2.530 2.570 2.520 2.600 394,000 1,000,360 2.5390 1.638 1.619 1.644 1.612 1.664 615,780 1.6245 0.79%
2021-06-17 0 2.540 2.540 2.590 2.500 2.600 380,000 964,880 2.5392 1.625 1.625 1.657 1.600 1.664 593,900 1.6247 1.20%
2021-06-16 0 2.510 2.510 2.520 2.500 2.540 434,000 1,096,460 2.5264 1.606 1.606 1.612 1.600 1.625 678,296 1.6165 -1.18%
2021-06-15 0 2.540 2.540 2.580 2.530 2.590 420,000 1,072,620 2.5539 1.625 1.625 1.651 1.619 1.657 656,416 1.6341 -1.93%
2021-06-11 0 2.590 2.560 2.590 2.550 2.600 374,000 960,840 2.5691 1.657 1.638 1.657 1.632 1.664 584,522 1.6438 0.00%
2021-06-10 0 2.590 2.580 2.590 2.550 2.590 354,000 910,600 2.5723 1.657 1.651 1.657 1.632 1.657 553,265 1.6459 0.78%
2021-06-09 0 2.570 2.550 2.570 2.550 2.580 284,000 727,180 2.5605 1.644 1.632 1.644 1.632 1.651 443,862 1.6383 -0.39%
2021-06-08 0 2.580 2.570 2.580 2.550 2.590 126,000 324,580 2.5760 1.651 1.644 1.651 1.632 1.657 196,925 1.6482 -0.39%
2021-06-07 0 2.590 2.590 2.600 2.560 2.600 1,258,000 3,256,480 2.5886 1.657 1.657 1.664 1.638 1.664 1,966,121 1.6563 -0.38%
2021-06-04 0 2.600 2.580 2.600 2.540 2.640 960,000 2,485,040 2.5886 1.664 1.651 1.664 1.625 1.689 1,500,379 1.6563 0.58%
2021-06-03 0 2.740 2.730 2.740 2.700 2.750 611,000 1,667,510 2.7291 1.654 1.648 1.654 1.630 1.660 1,012,187 1.6474 0.74%
2021-06-02 0 2.720 2.720 2.740 2.720 2.750 894,000 2,436,400 2.7253 1.642 1.642 1.654 1.642 1.660 1,481,007 1.6451 0.37%
2021-06-01 0 2.710 2.710 2.730 2.700 2.730 460,000 1,248,550 2.7142 1.636 1.636 1.648 1.630 1.648 762,039 1.6384 0.74%
2021-05-31 0 2.690 2.690 2.710 2.680 2.710 424,000 1,144,500 2.6993 1.624 1.624 1.636 1.618 1.636 702,402 1.6294 -0.74%
2021-05-28 0 2.710 2.690 2.710 2.680 2.710 108,000 291,420 2.6983 1.636 1.624 1.636 1.618 1.636 178,914 1.6288 1.88%
2021-05-27 0 2.660 2.660 2.710 2.660 2.710 442,000 1,182,320 2.6749 1.606 1.606 1.636 1.606 1.636 732,221 1.6147 -0.75%
2021-05-26 0 2.680 2.680 2.710 2.670 2.710 481,000 1,292,970 2.6881 1.618 1.618 1.636 1.612 1.636 796,828 1.6226 -1.11%
2021-05-25 0 2.710 2.690 2.710 2.680 2.710 152,000 409,320 2.6929 1.636 1.624 1.636 1.618 1.636 251,804 1.6255 1.12%
2021-05-24 0 2.680 2.670 2.690 2.650 2.700 710,000 1,903,160 2.6805 1.618 1.612 1.624 1.600 1.630 1,176,191 1.6181 -0.37%
2021-05-21 0 2.690 2.680 2.690 2.690 2.700 158,000 425,480 2.6929 1.624 1.618 1.624 1.624 1.630 261,744 1.6256 -0.74%
2021-05-20 0 2.710 2.670 2.710 2.670 2.720 282,000 759,120 2.6919 1.636 1.612 1.636 1.612 1.642 467,163 1.6250 0.00%
2021-05-18 0 2.710 2.670 2.710 2.660 2.720 788,000 2,121,760 2.6926 1.636 1.612 1.636 1.606 1.642 1,305,407 1.6254 1.12%
2021-05-17 0 2.680 2.670 2.680 2.630 2.700 494,000 1,317,200 2.6664 1.618 1.612 1.618 1.588 1.630 818,364 1.6096 0.00%
2021-05-14 0 2.680 2.650 2.680 2.640 2.740 694,000 1,844,560 2.6579 1.618 1.600 1.618 1.594 1.654 1,149,686 1.6044 -0.74%
2021-05-13 0 2.700 2.690 2.700 2.690 2.720 464,000 1,255,240 2.7053 1.630 1.624 1.630 1.624 1.642 768,666 1.6330 -1.10%
2021-05-12 0 2.730 2.710 2.740 2.710 2.750 442,000 1,203,600 2.7231 1.648 1.636 1.654 1.636 1.660 732,221 1.6438 -1.44%
2021-05-11 0 2.770 2.730 2.770 2.730 2.780 411,052 1,130,040 2.7491 1.672 1.648 1.672 1.648 1.678 680,952 1.6595 -0.72%
2021-05-10 0 2.790 2.760 2.790 2.730 2.790 740,000 2,046,640 2.7657 1.684 1.666 1.684 1.648 1.684 1,225,890 1.6695 1.09%
2021-05-07 0 2.760 2.750 2.760 2.750 2.800 1,574,000 4,360,870 2.7706 1.666 1.660 1.666 1.660 1.690 2,607,500 1.6724 0.36%
2021-05-06 0 2.750 2.750 2.760 2.730 2.780 1,312,000 3,618,760 2.7582 1.660 1.660 1.666 1.648 1.678 2,173,469 1.6650 -0.72%
2021-05-05 0 2.770 2.750 2.770 2.760 2.800 518,000 1,436,340 2.7729 1.672 1.660 1.672 1.666 1.690 858,123 1.6738 -0.36%
2021-05-04 0 2.780 2.770 2.780 2.760 2.800 1,858,400 5,169,376 2.7816 1.678 1.672 1.678 1.666 1.690 3,078,639 1.6791 1.09%
2021-05-03 0 2.750 2.710 2.750 2.690 2.770 2,022,000 5,520,700 2.7303 1.660 1.636 1.660 1.624 1.672 3,349,660 1.6481 2.23%
2021-04-30 0 2.690 2.690 2.720 2.690 2.740 666,000 1,805,300 2.7107 1.624 1.624 1.642 1.624 1.654 1,103,301 1.6363 -1.82%
2021-04-29 0 2.740 2.710 2.740 2.700 2.750 1,088,400 2,967,384 2.7264 1.654 1.636 1.654 1.630 1.660 1,803,052 1.6458 0.00%
2021-04-28 0 2.740 2.730 2.740 2.720 2.750 452,000 1,234,440 2.7311 1.654 1.648 1.654 1.642 1.660 748,787 1.6486 -0.36%
2021-04-27 0 2.750 2.720 2.750 2.720 2.760 1,062,000 2,907,920 2.7382 1.660 1.642 1.660 1.642 1.666 1,759,317 1.6529 0.00%
2021-04-26 0 2.750 2.730 2.750 2.680 2.770 2,522,000 6,914,760 2.7418 1.660 1.648 1.660 1.618 1.672 4,177,964 1.6551 1.85%
2021-04-23 0 2.700 2.690 2.700 2.690 2.720 562,000 1,518,950 2.7028 1.630 1.624 1.630 1.624 1.642 931,013 1.6315 -0.74%
2021-04-22 0 2.720 2.700 2.720 2.690 2.750 902,000 2,453,560 2.7201 1.642 1.630 1.642 1.624 1.660 1,494,260 1.6420 0.00%
2021-04-21 0 2.720 2.700 2.710 2.700 2.730 1,476,941 3,994,673 2.7047 1.642 1.630 1.636 1.630 1.648 2,446,712 1.6327 -0.73%
2021-04-20 0 2.740 2.720 2.740 2.720 2.760 1,273,808 3,479,767 2.7318 1.654 1.642 1.654 1.642 1.666 2,110,200 1.6490 -0.72%
2021-04-19 0 2.760 2.750 2.760 2.740 2.770 678,000 1,866,690 2.7532 1.666 1.660 1.666 1.654 1.672 1,123,180 1.6620 0.36%
2021-04-16 0 2.750 2.720 2.750 2.720 2.750 816,000 2,228,260 2.7307 1.660 1.642 1.660 1.642 1.660 1,351,792 1.6484 0.00%
2021-04-15 0 2.750 2.730 2.750 2.700 2.750 240,000 653,540 2.7231 1.660 1.648 1.660 1.630 1.660 397,586 1.6438 0.00%
2021-04-14 0 2.750 2.730 2.750 2.730 2.760 1,072,000 2,938,780 2.7414 1.660 1.648 1.660 1.648 1.666 1,775,883 1.6548 0.00%
2021-04-13 0 2.750 2.740 2.750 2.720 2.770 878,000 2,413,650 2.7490 1.660 1.654 1.660 1.642 1.672 1,454,501 1.6594 0.73%
2021-04-12 0 2.730 2.730 2.740 2.730 2.780 916,000 2,514,670 2.7453 1.648 1.648 1.654 1.648 1.678 1,517,452 1.6572 0.00%
2021-04-09 0 2.730 2.730 2.750 2.730 2.780 758,000 2,086,300 2.7524 1.648 1.648 1.660 1.648 1.678 1,255,709 1.6615 0.00%
2021-04-08 0 2.730 2.730 2.750 2.680 2.750 981,648 2,668,943 2.7188 1.648 1.648 1.660 1.618 1.660 1,626,205 1.6412 0.37%
2021-04-07 0 2.720 2.700 2.720 2.690 2.780 1,478,800 4,026,588 2.7229 1.642 1.630 1.642 1.624 1.678 2,449,791 1.6436 1.12%
2021-04-01 0 2.690 2.680 2.690 2.670 2.720 866,000 2,325,050 2.6848 1.624 1.618 1.624 1.612 1.642 1,434,622 1.6207 -0.74%
2021-03-31 0 2.710 2.670 2.710 2.610 2.710 1,396,000 3,731,150 2.6727 1.636 1.612 1.636 1.576 1.636 2,312,624 1.6134 1.12%
2021-03-30 0 2.680 2.670 2.680 2.650 2.690 1,216,000 3,242,040 2.6662 1.618 1.612 1.618 1.600 1.624 2,014,435 1.6094 1.90%
2021-03-29 0 2.630 2.630 2.640 2.620 2.650 1,294,000 3,405,760 2.6320 1.588 1.588 1.594 1.582 1.600 2,143,650 1.5888 0.38%
2021-03-26 0 2.620 2.610 2.620 2.560 2.640 2,854,000 7,444,120 2.6083 1.582 1.576 1.582 1.545 1.594 4,727,958 1.5745 0.77%
2021-03-25 0 2.600 2.600 2.610 2.550 2.660 4,332,000 11,260,580 2.5994 1.569 1.569 1.576 1.539 1.606 7,176,424 1.5691 1.96%
2021-03-24 0 2.550 2.550 2.560 2.500 2.570 2,166,000 5,499,900 2.5392 1.539 1.539 1.545 1.509 1.551 3,588,212 1.5328 -0.39%
2021-03-23 0 2.560 2.550 2.560 2.540 2.600 2,066,000 5,296,280 2.5635 1.545 1.539 1.545 1.533 1.569 3,422,551 1.5475 0.79%
2021-03-22 0 2.540 2.530 2.540 2.480 2.550 2,826,000 7,142,140 2.5273 1.533 1.527 1.533 1.497 1.539 4,681,573 1.5256 2.42%
2021-03-19 0 2.480 2.430 2.480 2.420 2.480 687,495 1,685,038 2.4510 1.497 1.467 1.497 1.461 1.497 1,138,909 1.4795 0.40%
2021-03-18 0 2.470 2.450 2.470 2.430 2.480 634,000 1,558,320 2.4579 1.491 1.479 1.491 1.467 1.497 1,050,289 1.4837 0.00%
2021-03-17 0 2.470 2.440 2.470 2.400 2.470 310,310 754,291 2.4308 1.491 1.473 1.491 1.449 1.491 514,062 1.4673 0.82%
2021-03-16 0 2.450 2.420 2.450 2.400 2.450 366,000 887,180 2.4240 1.479 1.461 1.479 1.449 1.479 606,318 1.4632 1.24%
2021-03-15 0 2.420 2.390 2.420 2.360 2.440 570,000 1,371,700 2.4065 1.461 1.443 1.461 1.425 1.473 944,266 1.4527 0.83%
2021-03-12 0 2.400 2.380 2.400 2.370 2.400 600,000 1,431,600 2.3860 1.449 1.437 1.449 1.431 1.449 993,965 1.4403 0.00%
2021-03-11 0 2.400 2.390 2.400 2.370 2.410 542,000 1,297,380 2.3937 1.449 1.443 1.449 1.431 1.455 897,881 1.4449 0.42%
2021-03-10 0 2.390 2.370 2.390 2.370 2.400 305,526 727,230 2.3803 1.443 1.431 1.443 1.431 1.449 506,137 1.4368 0.00%
2021-03-09 0 2.390 2.370 2.390 2.370 2.390 292,000 695,080 2.3804 1.443 1.431 1.443 1.431 1.443 483,729 1.4369 -0.42%
2021-03-08 0 2.400 2.380 2.400 2.380 2.430 490,000 1,179,920 2.4080 1.449 1.437 1.449 1.437 1.467 811,738 1.4536 -1.23%
2021-03-05 0 2.430 2.400 2.430 2.380 2.450 262,000 632,300 2.4134 1.467 1.449 1.467 1.437 1.479 434,031 1.4568 -0.82%
2021-03-04 0 2.450 2.440 2.450 2.440 2.450 336,000 821,500 2.4449 1.479 1.473 1.479 1.473 1.479 556,620 1.4759 -0.81%
2021-03-03 0 2.470 2.450 2.470 2.440 2.480 218,963 538,180 2.4579 1.491 1.479 1.491 1.473 1.497 362,736 1.4837 1.23%
2021-03-02 0 2.440 2.430 2.440 2.430 2.520 582,000 1,434,580 2.4649 1.473 1.467 1.473 1.467 1.521 964,146 1.4879 0.41%
2021-03-01 0 2.430 2.410 2.430 2.410 2.440 24,000 58,420 2.4342 1.467 1.455 1.467 1.455 1.473 39,759 1.4694 -0.41%
2021-02-26 0 2.440 2.420 2.440 2.420 2.450 406,000 986,860 2.4307 1.473 1.461 1.473 1.461 1.479 672,583 1.4673 -0.41%
2021-02-25 0 2.450 2.430 2.450 2.430 2.460 270,000 661,800 2.4511 1.479 1.467 1.479 1.467 1.485 447,284 1.4796 0.41%
2021-02-24 0 2.440 2.430 2.440 2.400 2.480 588,000 1,430,960 2.4336 1.473 1.467 1.473 1.449 1.497 974,085 1.4690 -0.41%
2021-02-23 0 2.450 2.440 2.450 2.420 2.450 394,000 959,180 2.4345 1.479 1.473 1.479 1.461 1.479 652,703 1.4695 0.00%
2021-02-22 0 2.450 2.420 2.450 2.420 2.460 240,000 585,740 2.4406 1.479 1.461 1.479 1.461 1.485 397,586 1.4732 -0.41%
2021-02-19 0 2.460 2.440 2.460 2.410 2.460 400,000 973,020 2.4326 1.485 1.473 1.485 1.455 1.485 662,643 1.4684 1.23%
2021-02-18 0 2.430 2.430 2.440 2.400 2.460 492,038 1,192,951 2.4245 1.467 1.467 1.473 1.449 1.485 815,114 1.4635 -1.22%
2021-02-17 0 2.460 2.450 2.470 2.410 2.480 704,000 1,719,160 2.4420 1.485 1.479 1.491 1.455 1.497 1,166,252 1.4741 0.82%
2021-02-16 0 2.440 2.410 2.440 2.360 2.440 534,000 1,287,540 2.4111 1.473 1.455 1.473 1.425 1.473 884,628 1.4555 3.83%
2021-02-11 0 2.350 2.350 2.390 2.350 2.400 132,000 313,040 2.3715 1.419 1.419 1.443 1.419 1.449 218,672 1.4315 -2.08%
2021-02-10 0 2.400 2.380 2.400 2.380 2.400 470,000 1,119,640 2.3822 1.449 1.437 1.449 1.437 1.449 778,606 1.4380 0.84%
2021-02-09 0 2.380 2.360 2.380 2.350 2.420 468,347 1,107,965 2.3657 1.437 1.425 1.437 1.419 1.461 775,867 1.4280 -0.42%
2021-02-08 0 2.390 2.360 2.390 2.360 2.410 151,465 361,497 2.3867 1.443 1.425 1.443 1.425 1.455 250,918 1.4407 1.27%
2021-02-05 0 2.360 2.350 2.360 2.350 2.380 268,000 632,740 2.3610 1.425 1.419 1.425 1.419 1.437 443,971 1.4252 -0.42%
2021-02-04 0 2.370 2.360 2.370 2.310 2.390 522,000 1,230,940 2.3581 1.431 1.425 1.431 1.394 1.443 864,749 1.4235 0.42%
2021-02-03 0 2.360 2.340 2.390 2.300 2.370 494,762 1,148,292 2.3209 1.425 1.413 1.443 1.388 1.431 819,626 1.4010 0.43%
2021-02-02 0 2.350 2.350 2.380 2.330 2.380 104,000 244,920 2.3550 1.419 1.419 1.437 1.406 1.437 172,287 1.4216 -0.84%
2021-02-01 0 2.370 2.350 2.370 2.330 2.390 346,003 813,106 2.3500 1.431 1.419 1.431 1.406 1.443 573,191 1.4186 -1.25%
2021-01-29 0 2.400 2.340 2.400 2.320 2.400 430,000 1,018,180 2.3679 1.449 1.413 1.449 1.400 1.449 712,341 1.4293 3.00%
2021-01-28 0 2.330 2.330 2.360 2.300 2.370 436,000 1,016,840 2.3322 1.406 1.406 1.425 1.388 1.431 722,281 1.4078 -1.27%
2021-01-27 0 2.360 2.350 2.360 2.340 2.440 817,000 1,926,900 2.3585 1.425 1.419 1.425 1.413 1.473 1,353,448 1.4237 -1.67%
2021-01-26 0 2.400 2.400 2.420 2.380 2.440 242,000 581,320 2.4021 1.449 1.449 1.461 1.437 1.473 400,899 1.4500 -2.04%
2021-01-25 0 2.450 2.420 2.450 2.400 2.470 616,000 1,497,360 2.4308 1.479 1.461 1.479 1.449 1.491 1,020,470 1.4673 -0.41%
2021-01-22 0 2.460 2.460 2.470 2.440 2.500 466,248 1,146,275 2.4585 1.485 1.485 1.491 1.473 1.509 772,390 1.4841 -1.60%
2021-01-21 0 2.500 2.490 2.500 2.490 2.520 448,000 1,120,780 2.5017 1.509 1.503 1.509 1.503 1.521 742,160 1.5102 -0.79%
2021-01-20 0 2.520 2.510 2.520 2.500 2.540 824,440 2,075,893 2.5179 1.521 1.515 1.521 1.509 1.533 1,365,774 1.5199 0.80%
2021-01-19 0 2.500 2.490 2.500 2.500 2.540 764,000 1,921,060 2.5145 1.509 1.503 1.509 1.509 1.533 1,265,648 1.5178 0.40%
2021-01-18 0 2.490 2.490 2.500 2.430 2.520 304,000 755,660 2.4857 1.503 1.503 1.509 1.467 1.521 503,609 1.5005 -1.58%
2021-01-15 0 2.530 2.510 2.530 2.510 2.560 760,000 1,918,700 2.5246 1.527 1.515 1.527 1.515 1.545 1,259,022 1.5240 -1.17%
2021-01-14 0 2.560 2.520 2.560 2.510 2.600 980,000 2,507,040 2.5582 1.545 1.521 1.545 1.515 1.569 1,623,475 1.5442 1.19%
2021-01-13 0 2.530 2.500 2.530 2.430 2.530 846,000 2,108,600 2.4924 1.527 1.509 1.527 1.467 1.527 1,401,490 1.5045 4.12%
2021-01-12 0 2.430 2.410 2.440 2.400 2.450 326,000 788,240 2.4179 1.467 1.455 1.473 1.449 1.479 540,054 1.4596 0.00%
2021-01-11 0 2.430 2.400 2.430 2.380 2.460 986,000 2,386,820 2.4207 1.467 1.449 1.467 1.437 1.485 1,633,415 1.4612 0.41%
2021-01-08 0 2.420 2.420 2.430 2.410 2.450 470,148 1,139,798 2.4243 1.461 1.461 1.467 1.455 1.479 778,851 1.4634 -1.22%
2021-01-07 0 2.450 2.410 2.450 2.400 2.450 534,000 1,290,600 2.4169 1.479 1.455 1.479 1.449 1.479 884,628 1.4589 1.66%
2021-01-06 0 2.410 2.410 2.420 2.400 2.440 486,000 1,173,400 2.4144 1.455 1.455 1.461 1.449 1.473 805,111 1.4574 -0.41%
2021-01-05 0 2.420 2.410 2.420 2.410 2.450 798,000 1,934,360 2.4240 1.461 1.455 1.461 1.455 1.479 1,321,973 1.4632 -1.22%
2021-01-04 0 2.450 2.430 2.450 2.390 2.450 960,000 2,324,640 2.4215 1.479 1.467 1.479 1.443 1.479 1,590,343 1.4617 3.38%
2020-12-31 0 2.370 2.370 2.380 2.350 2.380 110,000 261,260 2.3751 1.431 1.431 1.437 1.419 1.437 182,227 1.4337 0.00%
2020-12-30 0 2.370 2.370 2.380 2.360 2.400 596,000 1,412,460 2.3699 1.431 1.431 1.437 1.425 1.449 987,338 1.4306 0.42%
2020-12-29 0 2.360 2.360 2.370 2.350 2.380 268,000 632,000 2.3582 1.425 1.425 1.431 1.419 1.437 443,971 1.4235 -0.42%
2020-12-28 0 2.370 2.360 2.380 2.370 2.400 636,000 1,512,880 2.3787 1.431 1.425 1.437 1.431 1.449 1,053,602 1.4359 -0.42%
2020-12-24 0 2.380 2.380 2.390 2.380 2.390 130,417 310,551 2.3812 1.437 1.437 1.443 1.437 1.443 216,050 1.4374 0.00%
2020-12-23 0 2.380 2.370 2.390 2.350 2.400 374,000 886,840 2.3712 1.437 1.431 1.443 1.419 1.449 619,571 1.4314 -0.83%
2020-12-22 0 2.400 2.390 2.400 2.390 2.450 924,000 2,230,060 2.4135 1.449 1.443 1.449 1.443 1.479 1,530,705 1.4569 -3.23%
2020-12-21 0 2.480 2.470 2.480 2.470 2.490 142,000 351,500 2.4754 1.497 1.491 1.497 1.491 1.503 235,238 1.4942 0.00%
2020-12-18 0 2.480 2.480 2.500 2.460 2.500 691,316 1,710,692 2.4745 1.497 1.497 1.509 1.485 1.509 1,145,239 1.4937 -0.80%
2020-12-17 0 2.500 2.480 2.510 2.470 2.520 234,000 582,420 2.4890 1.509 1.497 1.515 1.491 1.521 387,646 1.5025 -0.40%
2020-12-16 0 2.510 2.490 2.510 2.480 2.530 310,973 776,503 2.4970 1.515 1.503 1.515 1.497 1.527 515,160 1.5073 -0.79%
2020-12-15 0 2.530 2.500 2.530 2.430 2.530 408,000 1,008,300 2.4713 1.527 1.509 1.527 1.467 1.527 675,896 1.4918 3.27%
2020-12-14 0 2.450 2.440 2.460 2.450 2.490 912,000 2,248,580 2.4655 1.479 1.473 1.485 1.479 1.503 1,510,826 1.4883 -2.00%
2020-12-11 0 2.500 2.470 2.500 2.470 2.570 1,072,872 2,681,227 2.4991 1.509 1.491 1.509 1.491 1.551 1,777,328 1.5086 -0.79%
2020-12-10 0 2.520 2.500 2.520 2.500 2.550 582,000 1,464,200 2.5158 1.521 1.509 1.521 1.509 1.539 964,146 1.5187 -1.18%
2020-12-09 0 2.550 2.520 2.550 2.530 2.580 1,040,792 2,652,620 2.5487 1.539 1.521 1.539 1.527 1.557 1,724,184 1.5385 -0.39%
2020-12-08 0 2.560 2.550 2.560 2.550 2.630 1,324,000 3,434,120 2.5937 1.545 1.539 1.545 1.539 1.588 2,193,348 1.5657 -2.66%
2020-12-07 0 2.630 2.610 2.630 2.600 2.630 830,000 2,167,560 2.6115 1.588 1.576 1.588 1.569 1.588 1,374,984 1.5764 -0.38%
2020-12-04 0 2.640 2.580 2.640 2.570 2.670 750,000 1,960,680 2.6142 1.594 1.557 1.594 1.551 1.612 1,242,456 1.5781 -0.38%
2020-12-03 0 2.650 2.640 2.650 2.630 2.660 1,630,418 4,306,582 2.6414 1.600 1.594 1.600 1.588 1.606 2,700,963 1.5945 -0.38%
2020-12-02 0 2.660 2.640 2.670 2.640 2.730 623,700 1,656,921 2.6566 1.606 1.594 1.612 1.594 1.648 1,033,226 1.6036 -0.37%
2020-12-01 0 2.670 2.670 2.680 2.660 2.700 536,795 1,437,018 2.6770 1.612 1.612 1.618 1.606 1.630 889,259 1.6160 -1.11%
2020-11-30 0 2.700 2.640 2.700 2.620 2.700 1,990,000 5,313,960 2.6703 1.630 1.594 1.630 1.582 1.630 3,296,649 1.6119 1.89%
2020-11-27 0 2.650 2.650 2.680 2.640 2.720 1,576,000 4,199,380 2.6646 1.600 1.600 1.618 1.594 1.642 2,610,813 1.6085 -3.64%
2020-11-26 0 2.750 2.720 2.750 2.510 2.820 6,694,000 18,152,600 2.7118 1.660 1.642 1.660 1.515 1.702 11,089,331 1.6369 9.56%
2020-11-25 0 2.510 2.510 2.530 2.500 2.570 758,000 1,910,420 2.5203 1.515 1.515 1.527 1.509 1.551 1,255,709 1.5214 -1.57%
2020-11-24 0 2.550 2.550 2.560 2.520 2.590 402,000 1,025,260 2.5504 1.539 1.539 1.545 1.521 1.563 665,956 1.5395 -0.78%
2020-11-23 0 2.570 2.550 2.570 2.540 2.660 1,762,000 4,587,680 2.6037 1.551 1.539 1.551 1.533 1.606 2,918,942 1.5717 0.78%
2020-11-20 0 2.550 2.540 2.550 2.420 2.570 1,951,000 4,925,880 2.5248 1.539 1.533 1.539 1.461 1.551 3,232,041 1.5241 4.08%
2020-11-19 0 2.450 2.430 2.450 2.410 2.450 614,000 1,492,180 2.4303 1.479 1.467 1.479 1.455 1.479 1,017,157 1.4670 1.24%
2020-11-18 0 2.420 2.410 2.420 2.410 2.440 664,000 1,607,200 2.4205 1.461 1.455 1.461 1.455 1.473 1,099,987 1.4611 0.00%
2020-11-17 0 2.420 2.420 2.440 2.410 2.460 696,000 1,683,640 2.4190 1.461 1.461 1.473 1.455 1.485 1,152,999 1.4602 0.41%
2020-11-16 0 2.410 2.390 2.410 2.390 2.430 510,000 1,226,620 2.4051 1.455 1.443 1.455 1.443 1.467 844,870 1.4518 0.00%
2020-11-13 0 2.410 2.400 2.410 2.390 2.410 698,000 1,671,340 2.3945 1.455 1.449 1.455 1.443 1.455 1,156,312 1.4454 0.84%
2020-11-12 0 2.390 2.390 2.400 2.390 2.420 415,001 1,001,372 2.4129 1.443 1.443 1.449 1.443 1.461 687,494 1.4566 -1.24%
2020-11-11 0 2.420 2.390 2.420 2.380 2.420 609,352 1,460,670 2.3971 1.461 1.443 1.461 1.437 1.461 1,009,457 1.4470 1.26%
2020-11-10 0 2.390 2.390 2.410 2.380 2.470 652,000 1,572,480 2.4118 1.443 1.443 1.455 1.437 1.491 1,080,108 1.4559 -0.83%
2020-11-09 0 2.410 2.410 2.430 2.350 2.450 2,136,400 5,115,888 2.3946 1.455 1.455 1.467 1.419 1.479 3,539,176 1.4455 2.99%
2020-11-06 0 2.340 2.340 2.370 2.340 2.380 458,077 1,084,138 2.3667 1.413 1.413 1.431 1.413 1.437 758,854 1.4287 -0.85%
2020-11-05 0 2.360 2.350 2.360 2.330 2.380 642,912 1,509,499 2.3479 1.425 1.419 1.425 1.406 1.437 1,065,053 1.4173 1.29%
2020-11-04 0 2.330 2.330 2.360 2.330 2.370 608,000 1,425,300 2.3442 1.406 1.406 1.425 1.406 1.431 1,007,217 1.4151 0.00%
2020-11-03 0 2.330 2.330 2.340 2.330 2.350 718,000 1,681,580 2.3420 1.406 1.406 1.413 1.406 1.419 1,189,444 1.4138 -0.43%
2020-11-02 0 2.340 2.330 2.340 2.300 2.350 410,000 957,040 2.3342 1.413 1.406 1.413 1.388 1.419 679,209 1.4091 0.43%
2020-10-30 0 2.330 2.330 2.340 2.300 2.360 996,000 2,325,540 2.3349 1.406 1.406 1.413 1.388 1.425 1,649,981 1.4094 -0.43%
2020-10-29 0 2.340 2.330 2.340 2.330 2.350 336,000 785,540 2.3379 1.413 1.406 1.413 1.406 1.419 556,620 1.4113 0.00%
2020-10-28 0 2.340 2.330 2.340 2.330 2.350 904,000 2,112,580 2.3369 1.413 1.406 1.413 1.406 1.419 1,497,573 1.4107 0.00%
2020-10-27 0 2.340 2.320 2.330 2.320 2.350 472,000 1,101,380 2.3334 1.413 1.400 1.406 1.400 1.419 781,919 1.4086 -0.43%
2020-10-23 0 2.350 2.340 2.350 2.330 2.370 250,000 587,100 2.3484 1.419 1.413 1.419 1.406 1.431 414,152 1.4176 0.86%
2020-10-22 0 2.330 2.330 2.340 2.310 2.350 128,000 298,460 2.3317 1.406 1.406 1.413 1.394 1.419 212,046 1.4075 -0.85%
2020-10-21 0 2.350 2.330 2.360 2.320 2.360 796,000 1,875,640 2.3563 1.419 1.406 1.425 1.400 1.425 1,318,660 1.4224 0.00%
2020-10-20 0 2.350 2.330 2.350 2.300 2.360 1,718,440 4,010,258 2.3337 1.419 1.406 1.419 1.388 1.425 2,846,781 1.4087 2.62%
2020-10-19 0 2.290 2.290 2.300 2.230 2.290 1,022,000 2,303,590 2.2540 1.382 1.382 1.388 1.346 1.382 1,693,053 1.3606 3.62%
2020-10-16 0 2.210 2.210 2.230 2.200 2.250 488,000 1,085,220 2.2238 1.334 1.334 1.346 1.328 1.358 808,424 1.3424 0.91%
2020-10-15 0 2.190 2.190 2.220 2.160 2.200 535,000 1,172,690 2.1919 1.322 1.322 1.340 1.304 1.328 886,285 1.3232 0.00%
2020-10-14 0 2.190 2.180 2.200 2.180 2.200 101,655 221,701 2.1809 1.322 1.316 1.328 1.316 1.328 168,402 1.3165 -0.45%
2020-10-12 0 2.200 2.180 2.200 2.200 2.200 4,000 8,800 2.2000 1.328 1.316 1.328 1.328 1.328 6,626 1.3280 0.00%
2020-10-09 0 2.200 2.190 2.200 2.200 2.210 12,000 26,480 2.2067 1.328 1.322 1.328 1.328 1.334 19,879 1.3320 -0.45%
2020-10-08 0 2.210 2.180 2.210 2.220 2.220 2,000 4,440 2.2200 1.334 1.316 1.334 1.340 1.340 3,313 1.3401 1.38%
2020-10-07 0 2.180 2.180 2.220 2.180 2.200 160,116 351,428 2.1948 1.316 1.316 1.340 1.316 1.328 265,249 1.3249 0.00%
2020-10-06 0 2.180 2.180 2.200 2.180 2.200 600,000 1,309,840 2.1831 1.316 1.316 1.328 1.316 1.328 993,965 1.3178 0.00%
2020-10-05 0 2.180 2.180 2.190 2.170 2.210 306,000 669,260 2.1871 1.316 1.316 1.322 1.310 1.334 506,922 1.3202 0.00%
2020-09-30 0 2.180 2.170 2.180 2.170 2.200 284,000 618,040 2.1762 1.316 1.310 1.316 1.310 1.328 470,477 1.3136 0.00%
2020-09-29 0 2.180 2.170 2.180 2.170 2.200 136,000 298,540 2.1951 1.316 1.310 1.316 1.310 1.328 225,299 1.3251 -0.91%
2020-09-28 0 2.200 2.180 2.210 2.170 2.200 227,144 496,670 2.1866 1.328 1.316 1.334 1.310 1.328 376,288 1.3199 0.92%
2020-09-25 0 2.180 2.170 2.180 2.100 2.190 202,000 436,100 2.1589 1.316 1.310 1.316 1.268 1.322 334,635 1.3032 0.46%
2020-09-24 0 2.170 2.170 2.180 2.170 2.180 48,000 104,220 2.1713 1.310 1.310 1.316 1.310 1.316 79,517 1.3107 -1.81%
2020-09-23 0 2.210 2.200 2.210 2.150 2.210 242,000 526,000 2.1736 1.334 1.328 1.334 1.298 1.334 400,899 1.3121 0.45%
2020-09-22 0 2.200 2.180 2.220 2.170 2.220 228,000 499,980 2.1929 1.328 1.316 1.340 1.310 1.340 377,707 1.3237 1.38%
2020-09-21 0 2.170 2.170 2.190 2.170 2.180 366,000 794,300 2.1702 1.310 1.310 1.322 1.310 1.316 606,318 1.3100 0.00%
2020-09-18 0 2.170 2.170 2.180 2.160 2.190 702,000 1,523,100 2.1697 1.310 1.310 1.316 1.304 1.322 1,162,938 1.3097 0.00%
2020-09-17 0 2.170 2.170 2.190 2.170 2.180 216,000 468,880 2.1707 1.310 1.310 1.322 1.310 1.316 357,827 1.3104 0.00%
2020-09-16 0 2.170 2.170 2.190 2.170 2.190 108,000 235,260 2.1783 1.310 1.310 1.322 1.310 1.322 178,914 1.3149 -0.91%
2020-09-15 0 2.190 2.180 2.190 2.170 2.190 548,000 1,191,300 2.1739 1.322 1.316 1.322 1.310 1.322 907,821 1.3123 0.46%
2020-09-14 0 2.180 2.180 2.190 2.160 2.190 910,000 1,982,840 2.1789 1.316 1.316 1.322 1.304 1.322 1,507,513 1.3153 1.16%
2020-09-11 0 2.220 2.220 2.250 2.220 2.250 126,000 280,280 2.2244 1.301 1.301 1.318 1.301 1.318 215,028 1.3035 0.00%
2020-09-10 0 2.220 2.220 2.240 2.220 2.280 272,400 609,600 2.2379 1.301 1.301 1.313 1.301 1.336 464,871 1.3113 -0.89%
2020-09-09 0 2.240 2.230 2.240 2.230 2.280 190,000 424,480 2.2341 1.313 1.307 1.313 1.307 1.336 324,249 1.3091 -0.44%
2020-09-08 0 2.250 2.210 2.260 2.210 2.260 76,000 170,240 2.2400 1.318 1.295 1.324 1.295 1.324 129,700 1.3126 1.81%
2020-09-07 0 2.210 2.210 2.250 2.210 2.220 40,000 88,540 2.2135 1.295 1.295 1.318 1.295 1.301 68,263 1.2970 -0.45%
2020-09-04 0 2.220 2.220 2.240 2.200 2.240 532,000 1,181,320 2.2205 1.301 1.301 1.313 1.289 1.313 907,898 1.3012 -0.45%
2020-09-03 0 2.230 2.220 2.250 2.220 2.230 146,000 324,740 2.2242 1.307 1.301 1.318 1.301 1.307 249,160 1.3033 -0.45%
2020-09-02 0 2.240 2.230 2.240 2.220 2.270 440,194 988,722 2.2461 1.313 1.307 1.313 1.301 1.330 751,224 1.3161 0.00%
2020-09-01 0 2.240 2.220 2.240 2.150 2.250 1,010,000 2,240,400 2.2182 1.313 1.301 1.313 1.260 1.318 1,723,641 1.2998 4.19%
2020-08-31 0 2.150 2.140 2.150 2.140 2.310 4,927,200 10,905,624 2.2134 1.260 1.254 1.260 1.254 1.354 8,408,635 1.2970 -4.87%
2020-08-28 0 2.260 2.240 2.260 2.230 2.260 366,000 820,600 2.2421 1.324 1.313 1.324 1.307 1.324 624,606 1.3138 0.89%
2020-08-27 0 2.240 2.240 2.260 2.240 2.260 410,000 920,020 2.2440 1.313 1.313 1.324 1.313 1.324 699,696 1.3149 -0.44%
2020-08-26 0 2.250 2.240 2.250 2.230 2.260 340,000 762,760 2.2434 1.318 1.313 1.318 1.307 1.324 580,235 1.3146 0.45%
2020-08-25 0 2.240 2.240 2.260 2.230 2.260 400,495 896,609 2.2388 1.313 1.313 1.324 1.307 1.324 683,475 1.3118 -0.88%
2020-08-24 0 2.260 2.230 2.260 2.210 2.260 204,000 457,360 2.2420 1.324 1.307 1.324 1.295 1.324 348,141 1.3137 1.35%
2020-08-21 0 2.230 2.230 2.240 2.200 2.280 1,860,000 4,132,060 2.2215 1.307 1.307 1.313 1.289 1.336 3,174,229 1.3018 -0.89%
2020-08-20 0 2.250 2.240 2.270 2.180 2.260 1,030,000 2,295,540 2.2287 1.318 1.313 1.330 1.277 1.324 1,757,772 1.3059 0.00%
2020-08-19 0 2.250 2.210 2.250 2.210 2.280 634,000 1,410,100 2.2241 1.318 1.295 1.318 1.295 1.336 1,081,968 1.3033 -2.17%
2020-08-18 0 2.300 2.260 2.300 2.110 2.300 182,000 410,640 2.2563 1.348 1.324 1.348 1.236 1.348 310,597 1.3221 -0.43%
2020-08-17 0 2.310 2.270 2.310 2.280 2.350 192,000 444,540 2.3153 1.354 1.330 1.354 1.336 1.377 327,662 1.3567 0.43%
2020-08-14 0 2.300 2.280 2.310 2.260 2.320 676,000 1,541,200 2.2799 1.348 1.336 1.354 1.324 1.359 1,153,645 1.3359 0.44%
2020-08-13 0 2.290 2.270 2.300 2.200 2.300 710,195 1,606,242 2.2617 1.342 1.330 1.348 1.289 1.348 1,212,001 1.3253 4.09%
2020-08-12 0 2.200 2.200 2.240 2.200 2.260 590,000 1,314,900 2.2286 1.289 1.289 1.313 1.289 1.324 1,006,879 1.3059 -1.79%
2020-08-11 0 2.240 2.240 2.250 2.190 2.290 1,738,000 3,902,220 2.2452 1.313 1.313 1.318 1.283 1.342 2,966,027 1.3156 3.70%
2020-08-10 0 2.160 2.120 2.170 2.110 2.190 324,000 693,340 2.1399 1.266 1.242 1.272 1.236 1.283 552,930 1.2539 0.93%
2020-08-07 0 2.140 2.140 2.150 2.130 2.180 242,000 520,960 2.1527 1.254 1.254 1.260 1.248 1.277 412,991 1.2614 -1.83%
2020-08-06 0 2.180 2.150 2.180 2.130 2.180 397,880 855,799 2.1509 1.277 1.260 1.277 1.248 1.277 679,012 1.2604 0.46%
2020-08-05 0 2.170 2.170 2.180 2.160 2.210 250,000 545,160 2.1806 1.272 1.272 1.277 1.266 1.295 426,644 1.2778 -0.91%
2020-08-04 0 2.190 2.160 2.190 2.160 2.200 282,000 613,700 2.1762 1.283 1.266 1.283 1.266 1.289 481,254 1.2752 1.39%
2020-08-03 0 2.160 2.150 2.170 2.160 2.200 242,000 527,460 2.1796 1.266 1.260 1.272 1.266 1.289 412,991 1.2772 0.00%
2020-07-31 0 2.160 2.160 2.180 2.130 2.160 338,000 725,280 2.1458 1.266 1.266 1.277 1.248 1.266 576,822 1.2574 0.47%
2020-07-30 0 2.150 2.150 2.190 2.140 2.180 196,000 422,320 2.1547 1.260 1.260 1.283 1.254 1.277 334,489 1.2626 0.00%
2020-07-29 0 2.150 2.150 2.180 2.150 2.170 170,000 367,140 2.1596 1.260 1.260 1.277 1.260 1.272 290,118 1.2655 -1.38%
2020-07-28 0 2.180 2.160 2.190 2.150 2.210 56,000 121,820 2.1754 1.277 1.266 1.283 1.260 1.295 95,568 1.2747 1.87%
2020-07-27 0 2.140 2.140 2.180 2.140 2.220 238,000 512,460 2.1532 1.254 1.254 1.277 1.254 1.301 406,165 1.2617 -1.38%
2020-07-24 0 2.170 2.170 2.190 2.150 2.210 240,225 523,321 2.1785 1.272 1.272 1.283 1.260 1.295 409,962 1.2765 -3.12%
2020-07-23 0 2.240 2.240 2.260 2.220 2.240 96,990 215,798 2.2250 1.313 1.313 1.324 1.301 1.313 165,521 1.3038 1.36%
2020-07-22 0 2.210 2.210 2.240 2.200 2.250 1,188,167 2,650,411 2.2307 1.295 1.295 1.313 1.289 1.318 2,027,696 1.3071 0.45%
2020-07-21 0 2.200 2.200 2.210 2.110 2.270 1,154,000 2,551,080 2.2106 1.289 1.289 1.295 1.236 1.330 1,969,387 1.2954 -2.65%
2020-07-20 0 2.260 2.260 2.270 2.250 2.290 318,000 722,920 2.2733 1.324 1.324 1.330 1.318 1.342 542,691 1.3321 0.00%
2020-07-17 0 2.260 2.260 2.280 2.260 2.310 344,000 783,680 2.2781 1.324 1.324 1.336 1.324 1.354 587,062 1.3349 -0.88%
2020-07-16 0 2.280 2.280 2.300 2.280 2.420 1,178,000 2,742,000 2.3277 1.336 1.336 1.348 1.336 1.418 2,010,345 1.3639 -4.60%
2020-07-15 0 2.390 2.380 2.390 2.360 2.410 810,000 1,927,880 2.3801 1.400 1.395 1.400 1.383 1.412 1,382,326 1.3947 0.84%
2020-07-14 0 2.370 2.350 2.370 2.320 2.370 963,345 2,263,078 2.3492 1.389 1.377 1.389 1.359 1.389 1,644,020 1.3766 0.42%
2020-07-13 0 2.360 2.350 2.360 2.350 2.390 908,372 2,143,223 2.3594 1.383 1.377 1.383 1.377 1.400 1,550,205 1.3825 -0.84%
2020-07-10 0 2.380 2.380 2.400 2.370 2.460 1,074,362 2,590,748 2.4114 1.395 1.395 1.406 1.389 1.441 1,833,479 1.4130 -3.25%
2020-07-09 0 2.460 2.440 2.460 2.280 2.490 3,558,804 8,469,644 2.3799 1.441 1.430 1.441 1.336 1.459 6,073,365 1.3946 7.89%
2020-07-08 0 2.280 2.280 2.300 2.280 2.320 450,000 1,037,220 2.3049 1.336 1.336 1.348 1.336 1.359 767,959 1.3506 0.00%
2020-07-07 0 2.280 2.280 2.290 2.280 2.320 1,478,375 3,379,840 2.2862 1.336 1.336 1.342 1.336 1.359 2,522,958 1.3396 -0.87%
2020-07-06 0 2.300 2.300 2.320 2.280 2.300 1,900,000 4,360,400 2.2949 1.348 1.348 1.359 1.336 1.348 3,242,492 1.3448 0.00%
2020-07-03 0 2.300 2.270 2.300 2.270 2.300 374,000 851,880 2.2778 1.348 1.330 1.348 1.330 1.348 638,259 1.3347 0.88%
2020-07-02 0 2.280 2.280 2.300 2.240 2.300 1,322,400 3,000,488 2.2690 1.336 1.336 1.348 1.313 1.348 2,256,775 1.3295 -0.87%
2020-06-30 0 2.300 2.290 2.300 2.250 2.320 1,101,000 2,520,300 2.2891 1.348 1.342 1.348 1.318 1.359 1,878,939 1.3413 0.44%
2020-06-29 0 2.290 2.280 2.290 2.220 2.300 1,088,000 2,476,700 2.2764 1.342 1.336 1.342 1.301 1.348 1,856,753 1.3339 0.88%
2020-06-26 0 2.270 2.270 2.280 2.240 2.290 939,780 2,132,043 2.2687 1.330 1.330 1.336 1.313 1.342 1,603,805 1.3294 -0.44%
2020-06-24 0 2.280 2.280 2.290 2.280 2.340 234,049 538,109 2.2991 1.336 1.336 1.342 1.336 1.371 399,422 1.3472 -1.30%
2020-06-23 0 2.310 2.310 2.330 2.290 2.320 140,000 324,460 2.3176 1.354 1.354 1.365 1.342 1.359 238,920 1.3580 -0.43%
2020-06-22 0 2.320 2.310 2.320 2.250 2.390 746,231 1,738,266 2.3294 1.359 1.354 1.359 1.318 1.400 1,273,499 1.3650 0.00%
2020-06-19 0 2.320 2.310 2.350 2.230 2.350 783,002 1,784,314 2.2788 1.359 1.354 1.377 1.307 1.377 1,336,251 1.3353 4.50%
2020-06-18 0 2.220 2.210 2.220 2.210 2.260 1,178,000 2,623,080 2.2267 1.301 1.295 1.301 1.295 1.324 2,010,345 1.3048 -0.89%
2020-06-17 0 2.240 2.240 2.250 2.240 2.250 704,000 1,577,680 2.2410 1.313 1.313 1.318 1.313 1.318 1,201,429 1.3132 -0.44%
2020-06-16 0 2.250 2.220 2.250 2.220 2.250 1,384,000 3,096,800 2.2376 1.318 1.301 1.318 1.301 1.318 2,361,900 1.3111 1.35%
2020-06-15 0 2.220 2.220 2.240 2.220 2.240 1,164,000 2,606,280 2.2391 1.301 1.301 1.313 1.301 1.313 1,986,453 1.3120 -0.89%
2020-06-12 0 2.240 2.220 2.240 2.220 2.240 1,028,010 2,298,721 2.2361 1.313 1.301 1.313 1.301 1.313 1,754,376 1.3103 -0.44%
2020-06-11 0 2.250 2.230 2.250 2.230 2.250 1,524,796 3,416,303 2.2405 1.318 1.307 1.318 1.307 1.318 2,602,178 1.3129 0.90%
2020-06-10 0 2.230 2.230 2.250 2.230 2.250 241,298 540,932 2.2418 1.307 1.307 1.318 1.307 1.318 411,793 1.3136 -0.89%
2020-06-09 0 2.250 2.230 2.250 2.210 2.260 751,300 1,688,427 2.2473 1.318 1.307 1.318 1.295 1.324 1,282,150 1.3169 0.90%
2020-06-08 0 2.230 2.220 2.240 2.220 2.240 274,050 611,192 2.2302 1.307 1.301 1.313 1.301 1.313 467,687 1.3068 -0.45%
2020-06-05 0 2.240 2.230 2.240 2.220 2.240 310,000 689,640 2.2246 1.313 1.307 1.313 1.301 1.313 529,038 1.3036 0.00%
2020-06-04 0 2.240 2.240 2.250 2.210 2.290 642,000 1,442,640 2.2471 1.313 1.313 1.318 1.295 1.342 1,095,621 1.3167 1.13%
2020-06-03 0 2.310 2.310 2.340 2.310 2.340 868,000 2,014,580 2.3209 1.298 1.298 1.315 1.298 1.315 1,544,839 1.3041 -1.28%
2020-06-02 0 2.340 2.320 2.340 2.300 2.340 296,000 688,060 2.3245 1.315 1.304 1.315 1.292 1.315 526,812 1.3061 1.74%
2020-06-01 0 2.300 2.300 2.320 2.280 2.320 1,082,000 2,494,540 2.3055 1.292 1.292 1.304 1.281 1.304 1,925,710 1.2954 2.68%
2020-05-29 0 2.240 2.230 2.240 2.240 2.340 3,442,000 7,918,420 2.3005 1.259 1.253 1.259 1.259 1.315 6,125,964 1.2926 -3.45%
2020-05-28 0 2.320 2.320 2.330 2.300 2.350 1,010,601 2,352,724 2.3280 1.304 1.304 1.309 1.292 1.320 1,798,636 1.3081 -0.85%
2020-05-27 0 2.340 2.330 2.340 2.290 2.340 666,216 1,550,432 2.3272 1.315 1.309 1.315 1.287 1.315 1,185,710 1.3076 1.30%
2020-05-26 0 2.310 2.300 2.330 2.300 2.350 1,362,000 3,174,200 2.3305 1.298 1.292 1.309 1.292 1.320 2,424,045 1.3095 0.87%
2020-05-25 0 2.290 2.290 2.320 2.290 2.340 1,014,000 2,350,640 2.3182 1.287 1.287 1.304 1.287 1.315 1,804,686 1.3025 -0.43%
2020-05-22 0 2.300 2.300 2.310 2.280 2.350 4,022,000 9,367,260 2.3290 1.292 1.292 1.298 1.281 1.320 7,158,230 1.3086 -2.13%
2020-05-21 0 2.350 2.340 2.360 2.340 2.360 420,000 987,020 2.3500 1.320 1.315 1.326 1.315 1.326 747,503 1.3204 -0.84%
2020-05-20 0 2.370 2.360 2.370 2.340 2.370 620,000 1,458,600 2.3526 1.332 1.326 1.332 1.315 1.332 1,103,457 1.3218 1.28%
2020-05-19 0 2.340 2.340 2.350 2.320 2.370 1,515,209 3,557,532 2.3479 1.315 1.315 1.320 1.304 1.332 2,696,722 1.3192 0.00%
2020-05-18 0 2.340 2.340 2.350 2.290 2.350 908,707 2,119,751 2.3327 1.315 1.315 1.320 1.287 1.320 1,617,288 1.3107 0.43%
2020-05-15 0 2.330 2.330 2.350 2.290 2.350 920,000 2,140,600 2.3267 1.309 1.309 1.320 1.287 1.320 1,637,387 1.3073 0.43%
2020-05-14 0 2.320 2.310 2.320 2.290 2.340 1,792,582 4,159,562 2.3204 1.304 1.298 1.304 1.287 1.315 3,190,381 1.3038 -0.43%
2020-05-13 0 2.330 2.330 2.340 2.320 2.360 1,142,000 2,663,500 2.3323 1.309 1.309 1.315 1.304 1.326 2,032,496 1.3105 -0.43%
2020-05-12 0 2.340 2.320 2.350 2.320 2.360 1,910,000 4,463,900 2.3371 1.315 1.304 1.320 1.304 1.326 3,399,358 1.3132 -0.43%
2020-05-11 0 2.350 2.330 2.360 2.330 2.350 798,000 1,868,180 2.3411 1.320 1.309 1.326 1.309 1.320 1,420,255 1.3154 0.43%
2020-05-08 0 2.340 2.340 2.350 2.320 2.360 1,292,688 3,026,465 2.3412 1.315 1.315 1.320 1.304 1.326 2,300,686 1.3155 0.43%
2020-05-07 0 2.330 2.330 2.340 2.290 2.340 164,000 379,960 2.3168 1.309 1.309 1.315 1.287 1.315 291,882 1.3018 0.87%
2020-05-06 0 2.310 2.310 2.330 2.310 2.350 521,164 1,210,970 2.3236 1.298 1.298 1.309 1.298 1.320 927,551 1.3056 -0.86%
2020-05-05 0 2.330 2.320 2.340 2.260 2.350 2,130,000 4,950,900 2.3244 1.309 1.304 1.315 1.270 1.320 3,790,907 1.3060 1.30%
2020-05-04 0 2.300 2.280 2.300 2.240 2.300 2,324,000 5,286,060 2.2746 1.292 1.281 1.292 1.259 1.292 4,136,183 1.2780 -0.43%
2020-04-29 0 2.310 2.300 2.310 2.250 2.320 2,490,000 5,711,900 2.2939 1.298 1.292 1.298 1.264 1.304 4,431,624 1.2889 2.21%
2020-04-28 0 2.260 2.230 2.260 2.200 2.280 728,000 1,637,140 2.2488 1.270 1.253 1.270 1.236 1.281 1,295,672 1.2635 0.00%
2020-04-27 0 2.260 2.220 2.260 2.200 2.260 797,252 1,784,525 2.2383 1.270 1.247 1.270 1.236 1.270 1,418,924 1.2577 2.26%
2020-04-24 0 2.210 2.200 2.210 2.190 2.230 800,000 1,773,520 2.2169 1.242 1.236 1.242 1.230 1.253 1,423,815 1.2456 0.91%
2020-04-23 0 2.190 2.190 2.210 2.120 2.220 2,290,000 4,978,320 2.1739 1.230 1.230 1.242 1.191 1.247 4,075,670 1.2215 3.79%
2020-04-22 0 2.110 2.110 2.120 2.090 2.120 885,200 1,863,820 2.1055 1.186 1.186 1.191 1.174 1.191 1,575,451 1.1830 0.00%
2020-04-21 0 2.110 2.100 2.110 2.100 2.140 2,956,000 6,250,700 2.1146 1.186 1.180 1.186 1.180 1.202 5,260,996 1.1881 0.00%
2020-04-20 0 2.110 2.110 2.120 2.100 2.150 1,205,512 2,548,404 2.1140 1.186 1.186 1.191 1.180 1.208 2,145,533 1.1878 -0.47%
2020-04-17 0 2.120 2.120 2.130 2.100 2.150 3,036,000 6,453,940 2.1258 1.191 1.191 1.197 1.180 1.208 5,403,378 1.1944 0.95%
2020-04-16 0 2.100 2.100 2.110 2.080 2.130 1,958,000 4,123,300 2.1059 1.180 1.180 1.186 1.169 1.197 3,484,787 1.1832 0.48%
2020-04-15 0 2.090 2.090 2.100 2.090 2.140 1,456,000 3,067,040 2.1065 1.174 1.174 1.180 1.174 1.202 2,591,343 1.1836 -2.34%
2020-04-14 0 2.140 2.120 2.140 2.100 2.160 826,000 1,759,820 2.1305 1.202 1.191 1.202 1.180 1.214 1,470,089 1.1971 0.47%
2020-04-09 0 2.130 2.130 2.140 2.100 2.150 1,338,000 2,836,960 2.1203 1.197 1.197 1.202 1.180 1.208 2,381,331 1.1913 0.47%
2020-04-08 0 2.120 2.110 2.130 2.110 2.140 734,000 1,555,460 2.1192 1.191 1.186 1.197 1.186 1.202 1,306,350 1.1907 -1.40%
2020-04-07 0 2.150 2.140 2.150 2.110 2.160 1,416,000 3,034,440 2.1430 1.208 1.202 1.208 1.186 1.214 2,520,153 1.2041 1.90%
2020-04-06 0 2.110 2.100 2.110 2.090 2.150 627,700 1,320,718 2.1041 1.186 1.180 1.186 1.174 1.208 1,117,161 1.1822 0.00%
2020-04-03 0 2.110 2.100 2.110 2.070 2.130 1,022,000 2,148,460 2.1022 1.186 1.180 1.186 1.163 1.197 1,818,924 1.1812 0.48%
2020-04-02 0 2.100 2.100 2.110 2.090 2.120 1,832,000 3,849,500 2.1013 1.180 1.180 1.186 1.174 1.191 3,260,536 1.1806 -1.41%
2020-04-01 0 2.130 2.110 2.130 2.110 2.190 1,631,000 3,482,170 2.1350 1.197 1.186 1.197 1.186 1.230 2,902,803 1.1996 -2.29%
2020-03-31 0 2.180 2.180 2.200 2.130 2.220 2,122,000 4,650,620 2.1916 1.225 1.225 1.236 1.197 1.247 3,776,669 1.2314 2.83%
2020-03-30 0 2.120 2.120 2.130 2.090 2.150 640,000 1,352,960 2.1140 1.191 1.191 1.197 1.174 1.208 1,139,052 1.1878 -0.93%
2020-03-27 0 2.140 2.130 2.140 2.130 2.200 714,000 1,537,360 2.1532 1.202 1.197 1.202 1.197 1.236 1,270,755 1.2098 -1.83%
2020-03-26 0 2.180 2.150 2.180 2.100 2.190 584,000 1,257,240 2.1528 1.225 1.208 1.225 1.180 1.230 1,039,385 1.2096 0.46%
2020-03-25 0 2.170 2.170 2.180 1.930 2.210 10,453,500 22,271,885 2.1306 1.219 1.219 1.225 1.084 1.242 18,604,813 1.1971 13.02%
2020-03-24 0 1.920 1.920 1.940 1.860 1.940 1,496,000 2,853,340 1.9073 1.079 1.079 1.090 1.045 1.090 2,662,534 1.0717 4.92%
2020-03-23 0 1.830 1.830 1.840 1.700 1.840 3,030,000 5,407,040 1.7845 1.028 1.028 1.034 0.955 1.034 5,392,699 1.0027 2.23%
2020-03-20 0 1.790 1.760 1.800 1.720 1.820 3,006,000 5,256,660 1.7487 1.006 0.989 1.011 0.966 1.023 5,349,985 0.9826 1.70%
2020-03-19 0 1.760 1.760 1.800 1.700 1.830 2,298,000 4,057,020 1.7655 0.989 0.989 1.011 0.955 1.028 4,089,909 0.9920 -6.38%
2020-03-18 0 1.880 1.850 1.880 1.850 1.910 763,000 1,439,140 1.8862 1.056 1.039 1.056 1.039 1.073 1,357,964 1.0598 -1.05%
2020-03-17 0 1.900 1.900 1.930 1.850 1.920 1,332,000 2,519,200 1.8913 1.068 1.068 1.084 1.039 1.079 2,370,652 1.0627 -3.06%
2020-03-16 0 1.960 1.920 1.970 1.910 2.020 690,000 1,348,580 1.9545 1.101 1.079 1.107 1.073 1.135 1,228,040 1.0982 -3.45%
2020-03-13 0 2.030 2.010 2.030 1.950 2.030 2,254,000 4,461,420 1.9793 1.141 1.129 1.141 1.096 1.141 4,011,599 1.1121 -3.33%
2020-03-12 0 2.100 2.090 2.100 2.080 2.190 698,168 1,478,753 2.1180 1.180 1.174 1.180 1.169 1.230 1,242,578 1.1901 -5.41%
2020-03-11 0 2.220 2.200 2.220 2.160 2.270 1,106,000 2,452,272 2.2172 1.247 1.236 1.247 1.214 1.275 1,968,424 1.2458 0.91%
2020-03-10 0 2.200 2.170 2.200 2.120 2.200 860,000 1,865,400 2.1691 1.236 1.219 1.236 1.191 1.236 1,530,601 1.2187 -0.90%
2020-03-09 0 2.220 2.220 2.230 2.170 2.280 1,402,000 3,101,680 2.2123 1.247 1.247 1.253 1.219 1.281 2,495,236 1.2430 -2.63%
2020-03-06 0 2.280 2.270 2.280 2.270 2.330 584,000 1,341,880 2.2977 1.281 1.275 1.281 1.275 1.309 1,039,385 1.2910 -2.56%
2020-03-05 0 2.340 2.300 2.340 2.300 2.390 1,107,000 2,592,800 2.3422 1.315 1.292 1.315 1.292 1.343 1,970,204 1.3160 0.00%
2020-03-04 0 2.340 2.320 2.340 2.260 2.340 2,036,000 4,690,400 2.3037 1.315 1.304 1.315 1.270 1.315 3,623,609 1.2944 2.18%
2020-03-03 0 2.290 2.260 2.290 2.260 2.300 254,000 577,380 2.2731 1.287 1.270 1.287 1.270 1.292 452,061 1.2772 0.44%
2020-03-02 0 2.280 2.260 2.280 2.240 2.300 134,000 303,080 2.2618 1.281 1.270 1.281 1.259 1.292 238,489 1.2708 -0.87%
2020-02-28 0 2.300 2.230 2.300 2.220 2.300 2,332,000 5,254,360 2.2532 1.292 1.253 1.292 1.247 1.292 4,150,421 1.2660 0.44%
2020-02-27 0 2.290 2.290 2.310 2.270 2.320 262,000 598,380 2.2839 1.287 1.287 1.298 1.275 1.304 466,299 1.2833 -1.29%
2020-02-26 0 2.320 2.300 2.330 2.230 2.330 858,011 1,978,485 2.3059 1.304 1.292 1.309 1.253 1.309 1,527,061 1.2956 0.87%
2020-02-25 0 2.300 2.300 2.310 2.260 2.320 1,600,000 3,673,420 2.2959 1.292 1.292 1.298 1.270 1.304 2,847,630 1.2900 0.88%
2020-02-24 0 2.280 2.280 2.300 2.210 2.310 1,286,000 2,894,020 2.2504 1.281 1.281 1.292 1.242 1.298 2,288,783 1.2644 -2.15%
2020-02-21 0 2.330 2.320 2.330 2.310 2.350 372,000 862,340 2.3181 1.309 1.304 1.309 1.298 1.320 662,074 1.3025 -0.85%
2020-02-20 0 2.350 2.340 2.350 2.330 2.380 624,000 1,463,100 2.3447 1.320 1.315 1.320 1.309 1.337 1,110,576 1.3174 -0.42%
2020-02-19 0 2.360 2.350 2.360 2.340 2.380 374,000 880,580 2.3545 1.326 1.320 1.326 1.315 1.337 665,634 1.3229 -0.84%
2020-02-18 0 2.380 2.350 2.380 2.320 2.380 800,286 1,870,354 2.3371 1.337 1.320 1.337 1.304 1.337 1,424,324 1.3132 1.28%
2020-02-17 0 2.350 2.350 2.360 2.330 2.400 739,969 1,748,247 2.3626 1.320 1.320 1.326 1.309 1.348 1,316,974 1.3275 -1.26%
2020-02-14 0 2.380 2.360 2.380 2.360 2.400 452,421 1,077,045 2.3806 1.337 1.326 1.337 1.326 1.348 805,205 1.3376 -1.24%
2020-02-13 0 2.410 2.390 2.410 2.380 2.420 458,000 1,096,560 2.3942 1.354 1.343 1.354 1.337 1.360 815,134 1.3453 -1.23%
2020-02-12 0 2.440 2.430 2.440 2.320 2.450 2,149,000 5,158,010 2.4002 1.371 1.365 1.371 1.304 1.377 3,824,723 1.3486 5.17%
2020-02-11 0 2.320 2.320 2.330 2.300 2.360 1,108,000 2,580,700 2.3292 1.304 1.304 1.309 1.292 1.326 1,971,984 1.3087 0.43%
2020-02-10 0 2.310 2.300 2.320 2.280 2.320 574,000 1,321,440 2.3022 1.298 1.292 1.304 1.281 1.304 1,021,587 1.2935 -0.86%
2020-02-07 0 2.330 2.310 2.330 2.290 2.400 890,381 2,065,061 2.3193 1.309 1.298 1.309 1.287 1.348 1,584,672 1.3031 -2.51%
2020-02-06 0 2.390 2.370 2.390 2.360 2.410 504,000 1,201,460 2.3838 1.343 1.332 1.343 1.326 1.354 897,003 1.3394 0.42%
2020-02-05 0 2.380 2.360 2.380 2.340 2.450 1,194,000 2,855,560 2.3916 1.337 1.326 1.337 1.315 1.377 2,125,044 1.3438 -2.46%
2020-02-04 0 2.440 2.440 2.450 2.330 2.460 3,184,000 7,697,670 2.4176 1.371 1.371 1.377 1.309 1.382 5,666,784 1.3584 4.72%
2020-02-03 0 2.330 2.330 2.340 2.290 2.350 1,062,000 2,465,610 2.3217 1.309 1.309 1.315 1.287 1.320 1,890,114 1.3045 0.43%
2020-01-31 0 2.320 2.320 2.340 2.280 2.370 1,470,000 3,407,340 2.3179 1.304 1.304 1.315 1.281 1.332 2,616,260 1.3024 0.43%
2020-01-30 0 2.310 2.310 2.320 2.270 2.370 2,260,000 5,243,080 2.3199 1.298 1.298 1.304 1.275 1.332 4,022,277 1.3035 -3.75%
2020-01-29 0 2.400 2.390 2.400 2.290 2.510 2,396,000 5,788,070 2.4157 1.348 1.343 1.348 1.287 1.410 4,264,326 1.3573 -3.23%
2020-01-24 0 2.480 2.480 2.500 2.470 2.550 840,000 2,102,260 2.5027 1.393 1.393 1.405 1.388 1.433 1,495,006 1.4062 -1.98%
2020-01-23 0 2.530 2.500 2.530 2.390 2.590 6,952,000 17,229,160 2.4783 1.422 1.405 1.422 1.343 1.455 12,372,952 1.3925 -0.78%
2020-01-22 0 2.550 2.540 2.550 2.250 2.610 9,444,000 23,246,400 2.4615 1.433 1.427 1.433 1.264 1.466 16,808,136 1.3830 14.35%
2020-01-21 0 2.230 2.220 2.230 2.180 2.230 2,402,000 5,303,340 2.2079 1.253 1.247 1.253 1.225 1.253 4,275,005 1.2405 1.36%
2020-01-20 0 2.200 2.200 2.210 2.150 2.220 5,889,000 12,891,090 2.1890 1.236 1.236 1.242 1.208 1.247 10,481,058 1.2299 2.33%
2020-01-17 0 2.150 2.140 2.150 2.140 2.180 5,250,000 11,299,700 2.1523 1.208 1.202 1.208 1.202 1.225 9,343,786 1.2093 1.42%
2020-01-16 0 2.120 2.100 2.120 2.090 2.130 4,681,000 9,885,550 2.1118 1.191 1.180 1.191 1.174 1.197 8,331,098 1.1866 0.95%
2020-01-15 0 2.100 2.090 2.100 2.070 2.110 3,654,000 7,640,340 2.0910 1.180 1.174 1.180 1.163 1.186 6,503,275 1.1748 0.48%
2020-01-14 0 2.090 2.090 2.110 2.090 2.120 584,000 1,229,800 2.1058 1.174 1.174 1.186 1.174 1.191 1,039,385 1.1832 -0.95%
2020-01-13 0 2.110 2.090 2.110 2.090 2.110 856,000 1,795,520 2.0976 1.186 1.174 1.186 1.174 1.186 1,523,482 1.1786 0.96%
2020-01-10 0 2.090 2.090 2.100 2.050 2.130 1,286,000 2,672,760 2.0784 1.174 1.174 1.180 1.152 1.197 2,288,783 1.1678 1.95%
2020-01-09 0 2.050 2.040 2.050 2.030 2.060 516,000 1,057,400 2.0492 1.152 1.146 1.152 1.141 1.157 918,361 1.1514 0.99%
2020-01-08 0 2.030 2.030 2.040 2.020 2.050 578,000 1,176,160 2.0349 1.141 1.141 1.146 1.135 1.152 1,028,706 1.1433 -0.98%
2020-01-07 0 2.050 2.050 2.060 2.050 2.080 418,301 861,845 2.0603 1.152 1.152 1.157 1.152 1.169 744,479 1.1576 -0.49%
2020-01-06 0 2.060 2.050 2.060 2.050 2.070 185,400 380,684 2.0533 1.157 1.152 1.157 1.152 1.163 329,969 1.1537 -0.48%
2020-01-03 0 2.070 2.060 2.070 2.050 2.090 1,277,733 2,646,447 2.0712 1.163 1.157 1.163 1.152 1.174 2,274,069 1.1637 0.00%
2020-01-02 0 2.070 2.060 2.070 2.050 2.070 1,192,000 2,453,500 2.0583 1.163 1.157 1.163 1.152 1.163 2,121,484 1.1565 0.98%
2019-12-31 0 2.050 2.050 2.060 2.040 2.060 1,242,000 2,544,540 2.0487 1.152 1.152 1.157 1.146 1.157 2,210,473 1.1511 0.99%
2019-12-30 0 2.030 2.020 2.030 2.010 2.030 708,000 1,431,820 2.0223 1.141 1.135 1.141 1.129 1.141 1,260,076 1.1363 0.50%
2019-12-27 0 2.020 2.000 2.020 1.990 2.020 3,077,122 6,157,370 2.0010 1.135 1.124 1.135 1.118 1.135 5,476,566 1.1243 1.00%
2019-12-24 0 2.000 1.990 2.000 1.980 2.010 586,000 1,169,240 1.9953 1.124 1.118 1.124 1.113 1.129 1,042,944 1.1211 -0.50%
2019-12-23 0 2.010 1.990 2.010 1.990 2.010 1,498,400 2,995,760 1.9993 1.129 1.118 1.129 1.118 1.129 2,666,806 1.1234 0.00%
2019-12-20 0 2.010 1.990 2.010 1.990 2.010 1,386,143 2,772,118 1.9999 1.129 1.118 1.129 1.118 1.129 2,467,014 1.1237 0.00%
2019-12-19 0 2.010 1.990 2.010 1.980 2.010 1,812,000 3,617,320 1.9963 1.129 1.118 1.129 1.113 1.129 3,224,941 1.1217 0.50%
2019-12-18 0 2.000 2.000 2.010 1.990 2.010 1,424,000 2,846,480 1.9989 1.124 1.124 1.129 1.118 1.129 2,534,391 1.1231 0.00%
2019-12-17 0 2.000 1.990 2.000 1.990 2.010 1,106,000 2,211,320 1.9994 1.124 1.118 1.124 1.118 1.129 1,968,424 1.1234 0.00%
2019-12-16 0 2.000 1.990 2.010 1.970 2.010 931,000 1,852,410 1.9897 1.124 1.118 1.129 1.107 1.129 1,656,965 1.1180 -0.50%
2019-12-13 0 2.010 2.000 2.010 1.990 2.010 959,000 1,915,860 1.9978 1.129 1.124 1.129 1.118 1.129 1,706,798 1.1225 0.50%
2019-12-12 0 2.000 1.980 2.000 1.990 2.020 1,054,000 2,105,140 1.9973 1.124 1.113 1.124 1.118 1.135 1,875,876 1.1222 0.00%
2019-12-11 0 2.000 1.990 2.020 1.990 2.040 2,170,000 4,342,840 2.0013 1.124 1.118 1.135 1.118 1.146 3,862,098 1.1245 -0.99%
2019-12-10 0 2.020 2.010 2.030 2.020 2.040 251,000 507,220 2.0208 1.135 1.129 1.141 1.135 1.146 446,722 1.1354 0.50%
2019-12-09 0 2.010 2.010 2.020 1.990 2.020 410,000 821,740 2.0042 1.129 1.129 1.135 1.118 1.135 729,705 1.1261 0.50%
2019-12-06 0 2.000 1.990 2.000 2.000 2.020 1,602,000 3,204,920 2.0006 1.124 1.118 1.124 1.124 1.135 2,851,190 1.1241 0.50%
2019-12-05 0 1.990 1.990 2.000 1.990 2.000 554,000 1,107,240 1.9986 1.118 1.118 1.124 1.118 1.124 985,992 1.1230 -0.50%
2019-12-04 0 2.000 1.990 2.000 1.990 2.020 800,000 1,599,340 1.9992 1.124 1.118 1.124 1.118 1.135 1,423,815 1.1233 0.00%
2019-12-03 0 2.000 1.990 2.000 1.990 2.010 756,000 1,511,580 1.9994 1.124 1.118 1.124 1.118 1.129 1,345,505 1.1234 -0.50%
2019-12-02 0 2.010 1.990 2.010 1.990 2.020 1,406,000 2,816,460 2.0032 1.129 1.118 1.129 1.118 1.135 2,502,355 1.1255 -0.99%
2019-11-29 0 2.030 2.020 2.030 2.020 2.060 685,000 1,389,600 2.0286 1.141 1.135 1.141 1.135 1.157 1,219,142 1.1398 -0.98%
2019-11-28 0 2.050 2.040 2.050 2.030 2.060 876,000 1,794,860 2.0489 1.152 1.146 1.152 1.141 1.157 1,559,077 1.1512 0.99%
2019-11-27 0 2.030 2.020 2.040 2.030 2.080 532,668 1,084,916 2.0368 1.141 1.135 1.146 1.141 1.169 948,026 1.1444 -0.49%
2019-11-26 0 2.040 2.000 2.040 2.000 2.040 818,000 1,655,540 2.0239 1.146 1.124 1.146 1.124 1.146 1,455,851 1.1372 2.00%
2019-11-25 0 2.000 2.000 2.010 1.990 2.010 1,248,000 2,503,680 2.0062 1.124 1.124 1.129 1.118 1.129 2,221,151 1.1272 0.00%
2019-11-22 0 2.000 1.990 2.000 1.980 2.000 438,000 873,980 1.9954 1.124 1.118 1.124 1.113 1.124 779,539 1.1212 -0.50%
2019-11-21 0 2.010 1.990 2.010 1.990 2.010 614,000 1,226,760 1.9980 1.129 1.118 1.129 1.118 1.129 1,092,778 1.1226 0.50%
2019-11-20 0 2.000 1.990 2.000 1.990 2.000 268,000 535,060 1.9965 1.124 1.118 1.124 1.118 1.124 476,978 1.1218 0.00%
2019-11-19 0 2.000 1.980 2.000 1.980 2.000 207,157 412,744 1.9924 1.124 1.113 1.124 1.113 1.124 368,692 1.1195 0.00%
2019-11-18 0 2.000 1.980 2.000 1.970 2.000 450,000 892,940 1.9843 1.124 1.113 1.124 1.107 1.124 800,896 1.1149 0.00%
2019-11-15 0 2.000 1.980 2.000 1.970 2.000 494,000 978,660 1.9811 1.124 1.113 1.124 1.107 1.124 879,206 1.1131 0.00%
2019-11-14 0 2.000 1.980 2.000 1.980 2.000 491,000 975,070 1.9859 1.124 1.113 1.124 1.113 1.124 873,866 1.1158 0.50%
2019-11-13 0 1.990 1.980 2.000 1.980 2.000 751,000 1,496,050 1.9921 1.118 1.113 1.124 1.113 1.124 1,336,606 1.1193 -0.50%
2019-11-12 0 2.000 1.990 2.000 1.990 2.000 390,245 778,757 1.9956 1.124 1.118 1.124 1.118 1.124 694,546 1.1212 0.00%
2019-11-11 0 2.000 1.990 2.010 1.990 2.030 1,724,000 3,449,140 2.0007 1.124 1.118 1.129 1.118 1.141 3,068,321 1.1241 -0.99%
2019-11-08 0 2.020 2.010 2.030 1.990 2.030 2,766,993 5,552,306 2.0066 1.135 1.129 1.141 1.118 1.141 4,924,608 1.1275 1.00%
2019-11-07 0 2.000 1.990 2.000 1.990 2.000 1,860,000 3,719,880 1.9999 1.124 1.118 1.124 1.118 1.124 3,310,370 1.1237 0.00%
2019-11-06 0 2.000 1.990 2.000 1.990 2.000 1,015,923 2,031,449 1.9996 1.124 1.118 1.124 1.118 1.124 1,808,108 1.1235 0.00%
2019-11-05 0 2.000 1.990 2.000 1.990 2.000 3,298,000 6,593,280 1.9992 1.124 1.118 1.124 1.118 1.124 5,869,677 1.1233 0.00%
2019-11-04 0 2.000 1.990 2.000 1.990 2.000 1,880,000 3,759,880 1.9999 1.124 1.118 1.124 1.118 1.124 3,345,965 1.1237 0.00%
2019-11-01 0 2.000 1.990 2.000 1.990 2.000 270,000 539,700 1.9989 1.124 1.118 1.124 1.118 1.124 480,538 1.1231 0.50%
2019-10-31 0 1.990 1.980 2.000 1.980 2.000 326,000 650,060 1.9940 1.118 1.113 1.124 1.113 1.124 580,205 1.1204 0.00%
2019-10-30 0 1.990 1.980 1.990 1.970 2.000 531,000 1,054,840 1.9865 1.118 1.113 1.118 1.107 1.124 945,057 1.1162 -0.50%
2019-10-29 0 2.000 1.990 2.000 1.990 2.000 758,387 1,514,374 1.9968 1.124 1.118 1.124 1.118 1.124 1,349,753 1.1220 -0.99%
2019-10-28 0 2.020 2.000 2.020 2.010 2.040 740,000 1,496,260 2.0220 1.135 1.124 1.135 1.129 1.146 1,317,029 1.1361 1.00%
2019-10-25 0 2.000 1.980 2.000 1.970 2.000 1,570,000 3,118,560 1.9863 1.124 1.113 1.124 1.107 1.124 2,794,237 1.1161 -0.99%
2019-10-24 0 2.020 2.000 2.020 1.990 2.040 296,444 594,730 2.0062 1.135 1.124 1.135 1.118 1.146 527,602 1.1272 1.00%
2019-10-23 0 2.000 1.990 2.000 1.990 2.040 659,000 1,325,500 2.0114 1.124 1.118 1.124 1.118 1.146 1,172,868 1.1301 -1.96%
2019-10-22 0 2.040 2.020 2.040 2.000 2.050 872,000 1,775,660 2.0363 1.146 1.135 1.146 1.124 1.152 1,551,958 1.1441 0.99%
2019-10-21 0 2.020 2.000 2.040 1.960 2.030 851,171 1,697,136 1.9939 1.135 1.124 1.146 1.101 1.141 1,514,888 1.1203 2.02%
2019-10-18 0 1.980 1.960 1.980 1.960 1.980 336,178 661,328 1.9672 1.113 1.101 1.113 1.101 1.113 598,319 1.1053 0.51%
2019-10-17 0 1.970 1.950 1.970 1.950 1.990 1,033,000 2,041,310 1.9761 1.107 1.096 1.107 1.096 1.118 1,838,501 1.1103 -0.51%
2019-10-16 0 1.980 1.970 1.980 1.960 1.990 728,000 1,438,260 1.9756 1.113 1.107 1.113 1.101 1.118 1,295,672 1.1100 0.00%
2019-10-15 0 1.980 1.960 1.980 1.960 2.000 696,000 1,378,480 1.9806 1.113 1.101 1.113 1.101 1.124 1,238,719 1.1128 -0.50%
2019-10-14 0 1.990 1.970 2.000 1.960 2.000 508,000 1,005,060 1.9785 1.118 1.107 1.124 1.101 1.124 904,123 1.1116 0.51%
2019-10-11 0 1.980 1.970 1.980 1.970 2.010 2,494,000 4,940,100 1.9808 1.113 1.107 1.113 1.107 1.129 4,438,743 1.1130 -0.50%
2019-10-10 0 1.990 1.980 1.990 1.950 2.040 1,914,000 3,810,840 1.9910 1.118 1.113 1.118 1.096 1.146 3,406,477 1.1187 -1.00%
2019-10-09 0 2.010 2.010 2.020 2.010 2.040 642,000 1,296,260 2.0191 1.129 1.129 1.135 1.129 1.146 1,142,612 1.1345 -0.50%
2019-10-08 0 2.020 2.010 2.020 2.010 2.040 546,000 1,102,800 2.0198 1.135 1.129 1.135 1.129 1.146 971,754 1.1349 0.00%
2019-10-04 0 2.020 2.010 2.020 2.010 2.030 487,000 983,480 2.0195 1.135 1.129 1.135 1.129 1.141 866,747 1.1347 -0.98%
2019-10-03 0 2.040 2.020 2.040 2.010 2.040 124,000 251,480 2.0281 1.146 1.135 1.146 1.129 1.146 220,691 1.1395 0.49%
2019-10-02 0 2.030 2.020 2.030 2.010 2.030 216,000 436,440 2.0206 1.141 1.135 1.141 1.129 1.141 384,430 1.1353 1.00%
2019-09-30 0 2.010 2.000 2.010 1.990 2.020 950,000 1,901,760 2.0019 1.129 1.124 1.129 1.118 1.135 1,690,780 1.1248 0.00%
2019-09-27 0 2.010 2.000 2.010 2.000 2.010 1,268,000 2,547,280 2.0089 1.129 1.124 1.129 1.124 1.129 2,256,747 1.1287 0.50%
2019-09-26 0 2.000 1.990 2.000 1.990 2.040 2,330,000 4,699,923 2.0171 1.124 1.118 1.124 1.118 1.146 4,146,861 1.1334 -2.91%
2019-09-25 0 2.060 2.030 2.060 2.030 2.100 496,000 1,015,380 2.0471 1.157 1.141 1.157 1.141 1.180 882,765 1.1502 -0.96%
2019-09-24 0 2.080 2.070 2.090 2.070 2.150 1,080,000 2,267,560 2.0996 1.169 1.163 1.174 1.163 1.208 1,922,150 1.1797 -2.35%
2019-09-23 0 2.130 2.120 2.130 2.120 2.150 359,131 766,803 2.1352 1.197 1.191 1.197 1.191 1.208 639,170 1.1997 -0.47%
2019-09-20 0 2.140 2.130 2.140 2.130 2.160 665,000 1,420,840 2.1366 1.202 1.197 1.202 1.197 1.214 1,183,546 1.2005 -0.47%
2019-09-19 0 2.150 2.140 2.150 2.130 2.150 1,458,000 3,128,260 2.1456 1.208 1.202 1.208 1.197 1.208 2,594,903 1.2055 0.00%
2019-09-18 0 2.150 2.140 2.150 2.130 2.160 1,233,602 2,642,940 2.1425 1.208 1.202 1.208 1.197 1.214 2,195,526 1.2038 0.47%
2019-09-17 0 2.140 2.130 2.140 2.130 2.180 749,000 1,604,560 2.1423 1.202 1.197 1.202 1.197 1.225 1,333,047 1.2037 -1.83%
2019-09-16 0 2.180 2.170 2.180 2.160 2.200 376,000 820,080 2.1811 1.225 1.219 1.225 1.214 1.236 669,193 1.2255 -0.46%
2019-09-13 0 2.190 2.180 2.190 2.160 2.200 980,000 2,151,310 2.1952 1.230 1.225 1.230 1.214 1.236 1,744,173 1.2334 0.46%
2019-09-12 0 2.250 2.240 2.250 2.240 2.270 2,998,000 6,757,480 2.2540 1.225 1.219 1.225 1.219 1.236 5,507,078 1.2271 -0.44%
2019-09-11 0 2.260 2.250 2.260 2.240 2.270 1,882,000 4,246,040 2.2561 1.230 1.225 1.230 1.219 1.236 3,457,078 1.2282 0.00%
2019-09-10 0 2.260 2.250 2.260 2.250 2.280 701,217 1,582,949 2.2574 1.230 1.225 1.230 1.225 1.241 1,288,078 1.2289 -0.44%
2019-09-09 0 2.270 2.270 2.280 2.260 2.300 174,000 398,320 2.2892 1.236 1.236 1.241 1.230 1.252 319,624 1.2462 -0.87%
2019-09-06 0 2.290 2.260 2.290 2.260 2.300 996,000 2,273,640 2.2828 1.247 1.230 1.247 1.230 1.252 1,829,570 1.2427 0.44%
2019-09-05 0 2.280 2.260 2.280 2.250 2.300 394,000 897,580 2.2781 1.241 1.230 1.241 1.225 1.252 723,745 1.2402 0.00%
2019-09-04 0 2.280 2.260 2.280 2.260 2.290 723,000 1,641,510 2.2704 1.241 1.230 1.241 1.230 1.247 1,328,091 1.2360 0.88%
2019-09-03 0 2.260 2.240 2.260 2.240 2.280 292,000 657,860 2.2529 1.230 1.219 1.230 1.219 1.241 536,380 1.2265 -0.44%
2019-09-02 0 2.270 2.260 2.270 2.250 2.280 256,000 581,120 2.2700 1.236 1.230 1.236 1.225 1.241 470,251 1.2358 -0.44%
2019-08-30 0 2.280 2.270 2.280 2.260 2.280 737,708 1,673,783 2.2689 1.241 1.236 1.241 1.230 1.241 1,355,109 1.2352 0.00%
2019-08-29 0 2.280 2.270 2.280 2.250 2.300 194,000 441,320 2.2748 1.241 1.236 1.241 1.225 1.252 356,362 1.2384 -0.87%
2019-08-28 0 2.300 2.280 2.300 2.270 2.300 30,000 68,660 2.2887 1.252 1.241 1.252 1.236 1.252 55,108 1.2459 0.00%
2019-08-27 0 2.300 2.300 2.330 2.290 2.450 565,213 1,314,050 2.3249 1.252 1.252 1.268 1.247 1.334 1,038,250 1.2656 -0.43%
2019-08-26 0 2.310 2.300 2.310 2.250 2.310 306,000 696,420 2.2759 1.258 1.252 1.258 1.225 1.258 562,097 1.2390 0.00%
2019-08-23 0 2.310 2.300 2.310 2.290 2.310 338,000 776,600 2.2976 1.258 1.252 1.258 1.247 1.258 620,878 1.2508 0.87%
2019-08-22 0 2.290 2.280 2.290 2.260 2.300 703,650 1,605,299 2.2814 1.247 1.241 1.247 1.230 1.252 1,292,547 1.2420 0.00%
2019-08-21 0 2.290 2.290 2.300 2.250 2.310 1,080,000 2,462,880 2.2804 1.247 1.247 1.252 1.225 1.258 1,983,871 1.2415 -1.29%
2019-08-20 0 2.320 2.310 2.320 2.300 2.330 264,000 612,740 2.3210 1.263 1.258 1.263 1.252 1.268 484,946 1.2635 0.43%
2019-08-19 0 2.310 2.300 2.320 2.270 2.330 211,579 487,948 2.3062 1.258 1.252 1.263 1.236 1.268 388,653 1.2555 0.43%
2019-08-16 0 2.300 2.300 2.310 2.280 2.320 268,000 617,140 2.3028 1.252 1.252 1.258 1.241 1.263 492,294 1.2536 -1.29%
2019-08-15 0 2.330 2.330 2.340 2.280 2.330 225,265 521,498 2.3150 1.268 1.268 1.274 1.241 1.268 413,793 1.2603 0.00%
2019-08-14 0 2.330 2.320 2.330 2.280 2.330 227,037 524,593 2.3106 1.268 1.263 1.268 1.241 1.268 417,048 1.2579 0.87%
2019-08-13 0 2.310 2.310 2.320 2.270 2.340 406,984 932,545 2.2914 1.258 1.258 1.263 1.236 1.274 747,596 1.2474 -1.28%
2019-08-12 0 2.340 2.310 2.340 2.310 2.380 168,000 391,140 2.3282 1.274 1.258 1.274 1.258 1.296 308,602 1.2675 -0.85%
2019-08-09 0 2.360 2.360 2.380 2.350 2.410 82,000 194,060 2.3666 1.285 1.285 1.296 1.279 1.312 150,627 1.2883 -0.42%
2019-08-08 0 2.370 2.350 2.380 2.340 2.390 65,573 154,157 2.3509 1.290 1.279 1.296 1.274 1.301 120,452 1.2798 1.28%
2019-08-07 0 2.340 2.330 2.350 2.310 2.350 210,214 488,367 2.3232 1.274 1.268 1.279 1.258 1.279 386,146 1.2647 1.30%
2019-08-06 0 2.310 2.310 2.330 2.280 2.330 483,466 1,110,607 2.2972 1.258 1.258 1.268 1.241 1.268 888,087 1.2506 -2.12%
2019-08-05 0 2.360 2.360 2.370 2.360 2.390 315,446 745,324 2.3628 1.285 1.285 1.290 1.285 1.301 579,448 1.2863 -1.26%
2019-08-02 0 2.390 2.390 2.410 2.380 2.420 339,670 809,404 2.3829 1.301 1.301 1.312 1.296 1.317 623,946 1.2972 -1.24%
2019-08-01 0 2.420 2.410 2.420 2.390 2.420 446,000 1,075,760 2.4120 1.317 1.312 1.317 1.301 1.317 819,265 1.3131 -1.22%
2019-07-31 0 2.450 2.430 2.450 2.410 2.460 96,000 234,800 2.4458 1.334 1.323 1.334 1.312 1.339 176,344 1.3315 0.00%
2019-07-30 0 2.450 2.440 2.450 2.420 2.460 416,000 1,018,840 2.4491 1.334 1.328 1.334 1.317 1.339 764,158 1.3333 0.00%
2019-07-29 0 2.450 2.440 2.450 2.430 2.450 350,000 856,200 2.4463 1.334 1.328 1.334 1.323 1.334 642,921 1.3317 0.41%
2019-07-26 0 2.440 2.440 2.460 2.420 2.460 118,000 287,400 2.4356 1.328 1.328 1.339 1.317 1.339 216,756 1.3259 0.00%
2019-07-25 0 2.440 2.430 2.440 2.410 2.440 160,000 389,200 2.4325 1.328 1.323 1.328 1.312 1.328 293,907 1.3242 0.41%
2019-07-24 0 2.430 2.420 2.450 2.410 2.450 316,000 766,800 2.4266 1.323 1.317 1.334 1.312 1.334 580,466 1.3210 -1.62%
2019-07-23 0 2.470 2.450 2.480 2.450 2.500 82,132 202,319 2.4633 1.345 1.334 1.350 1.334 1.361 150,870 1.3410 1.65%
2019-07-22 0 2.430 2.430 2.450 2.430 2.450 40,000 97,440 2.4360 1.323 1.323 1.334 1.323 1.334 73,477 1.3261 -0.82%
2019-07-19 0 2.450 2.430 2.450 2.430 2.450 1,604,040 3,925,975 2.4476 1.334 1.323 1.334 1.323 1.334 2,946,489 1.3324 1.24%
2019-07-18 0 2.420 2.420 2.430 2.420 2.470 800,000 1,945,040 2.4313 1.317 1.317 1.323 1.317 1.345 1,469,534 1.3236 -2.02%
2019-07-17 0 2.470 2.470 2.490 2.450 2.490 126,694 312,738 2.4685 1.345 1.345 1.356 1.334 1.356 232,726 1.3438 -0.40%
2019-07-16 0 2.480 2.430 2.480 2.440 2.480 79,000 194,130 2.4573 1.350 1.323 1.350 1.328 1.350 145,116 1.3378 0.40%
2019-07-15 0 2.470 2.440 2.480 2.420 2.480 114,000 279,160 2.4488 1.345 1.328 1.350 1.317 1.350 209,409 1.3331 1.65%
2019-07-12 0 2.430 2.430 2.440 2.430 2.440 258,000 629,140 2.4385 1.323 1.323 1.328 1.323 1.328 473,925 1.3275 -0.41%
2019-07-11 0 2.440 2.430 2.440 2.430 2.460 207,000 505,110 2.4401 1.328 1.323 1.328 1.323 1.339 380,242 1.3284 -0.81%
2019-07-10 0 2.460 2.430 2.460 2.430 2.460 65,000 159,720 2.4572 1.339 1.323 1.339 1.323 1.339 119,400 1.3377 0.00%
2019-07-09 0 2.460 2.440 2.460 2.440 2.460 46,000 112,520 2.4461 1.339 1.328 1.339 1.328 1.339 84,498 1.3316 0.82%
2019-07-08 0 2.440 2.430 2.440 2.420 2.450 592,000 1,443,110 2.4377 1.328 1.323 1.328 1.317 1.334 1,087,455 1.3271 -0.41%
2019-07-05 0 2.450 2.440 2.450 2.440 2.460 302,000 739,740 2.4495 1.334 1.328 1.334 1.328 1.339 554,749 1.3335 0.00%
2019-07-04 0 2.450 2.440 2.450 2.440 2.460 394,000 964,820 2.4488 1.334 1.328 1.334 1.328 1.339 723,745 1.3331 0.00%
2019-07-03 0 2.450 2.460 2.470 2.380 2.460 2,098,115 5,120,052 2.4403 1.334 1.339 1.345 1.296 1.339 3,854,064 1.3285 -0.41%
2019-07-02 0 2.460 2.460 2.480 2.450 2.490 262,000 648,360 2.4747 1.339 1.339 1.350 1.334 1.356 481,272 1.3472 -0.81%
2019-06-28 0 2.480 2.460 2.490 2.460 2.500 100,000 248,160 2.4816 1.350 1.339 1.356 1.339 1.361 183,692 1.3510 0.00%
2019-06-27 0 2.480 2.480 2.500 2.410 2.510 760,243 1,877,609 2.4697 1.350 1.350 1.361 1.312 1.366 1,396,504 1.3445 -1.20%
2019-06-26 0 2.510 2.480 2.510 2.500 2.520 10,000 25,120 2.5120 1.366 1.350 1.366 1.361 1.372 18,369 1.3675 0.40%
2019-06-25 0 2.500 2.470 2.500 2.480 2.500 28,000 69,520 2.4829 1.361 1.345 1.361 1.350 1.361 51,434 1.3516 -0.40%
2019-06-24 0 2.510 2.490 2.510 2.500 2.530 58,000 145,580 2.5100 1.366 1.356 1.366 1.361 1.377 106,541 1.3664 -0.79%
2019-06-21 0 2.530 2.500 2.540 2.480 2.540 239,862 601,104 2.5060 1.377 1.361 1.383 1.350 1.383 440,607 1.3643 1.20%
2019-06-20 0 2.500 2.490 2.510 2.490 2.520 364,000 910,360 2.5010 1.361 1.356 1.366 1.356 1.372 668,638 1.3615 0.40%
2019-06-19 0 2.490 2.490 2.500 2.490 2.510 1,194,000 2,984,830 2.4999 1.356 1.356 1.361 1.356 1.366 2,193,279 1.3609 0.00%
2019-06-18 0 2.490 2.490 2.500 2.460 2.510 1,026,000 2,549,680 2.4851 1.356 1.356 1.361 1.339 1.366 1,884,677 1.3528 0.40%
2019-06-17 0 2.480 2.480 2.500 2.460 2.500 354,000 877,400 2.4785 1.350 1.350 1.361 1.339 1.361 650,269 1.3493 0.40%
2019-06-14 0 2.470 2.470 2.480 2.460 2.490 608,000 1,507,020 2.4787 1.345 1.345 1.350 1.339 1.356 1,116,846 1.3494 -0.80%
2019-06-13 0 2.490 2.460 2.500 2.460 2.500 506,000 1,259,540 2.4892 1.356 1.339 1.361 1.339 1.361 929,480 1.3551 0.40%
2019-06-12 0 2.480 2.480 2.500 2.470 2.530 519,460 1,292,747 2.4886 1.350 1.350 1.361 1.345 1.377 954,205 1.3548 0.00%
2019-06-11 0 2.480 2.480 2.490 2.480 2.500 492,000 1,226,690 2.4933 1.350 1.350 1.356 1.350 1.361 903,763 1.3573 -0.80%
2019-06-10 0 2.500 2.490 2.500 2.490 2.500 164,000 409,080 2.4944 1.361 1.356 1.361 1.356 1.361 301,254 1.3579 0.40%
2019-06-06 0 2.490 2.490 2.500 2.480 2.520 164,000 409,560 2.4973 1.356 1.356 1.361 1.350 1.372 301,254 1.3595 -0.40%
2019-06-05 0 2.500 2.500 2.520 2.500 2.560 290,000 730,500 2.5190 1.361 1.361 1.372 1.361 1.394 532,706 1.3713 -0.79%
2019-06-04 0 2.610 2.600 2.620 2.610 2.630 168,596 441,015 2.6158 1.372 1.367 1.377 1.372 1.382 320,758 1.3749 0.00%
2019-06-03 0 2.610 2.610 2.640 2.610 2.660 646,000 1,703,140 2.6364 1.372 1.372 1.388 1.372 1.398 1,229,029 1.3858 -1.14%
2019-05-31 0 2.640 2.600 2.670 2.560 2.650 172,000 444,520 2.5844 1.388 1.367 1.403 1.346 1.393 327,234 1.3584 3.13%
2019-05-30 0 2.560 2.550 2.600 2.550 2.600 47,565 122,368 2.5726 1.346 1.340 1.367 1.340 1.367 90,493 1.3522 0.00%
2019-05-29 0 2.560 2.540 2.590 2.540 2.600 119,000 304,550 2.5592 1.346 1.335 1.361 1.335 1.367 226,400 1.3452 0.79%
2019-05-28 0 2.540 2.450 2.520 2.450 2.620 501,134 1,280,393 2.5550 1.335 1.288 1.325 1.288 1.377 953,418 1.3430 -1.55%
2019-05-27 0 2.580 2.550 2.580 2.540 2.590 346,307 889,047 2.5672 1.356 1.340 1.356 1.335 1.361 658,857 1.3494 0.78%
2019-05-24 0 2.560 2.560 2.570 2.550 2.570 373,424 957,048 2.5629 1.346 1.346 1.351 1.340 1.351 710,447 1.3471 -0.78%
2019-05-23 0 2.580 2.560 2.580 2.560 2.600 342,000 881,520 2.5775 1.356 1.346 1.356 1.346 1.367 650,662 1.3548 -1.15%
2019-05-22 0 2.610 2.610 2.630 2.610 2.640 606,000 1,589,420 2.6228 1.372 1.372 1.382 1.372 1.388 1,152,928 1.3786 -1.51%
2019-05-21 0 2.650 2.640 2.650 2.640 2.660 196,000 520,640 2.6563 1.393 1.388 1.393 1.388 1.398 372,894 1.3962 -0.38%
2019-05-20 0 2.660 2.630 2.660 2.650 2.670 90,000 240,000 2.6667 1.398 1.382 1.398 1.393 1.403 171,227 1.4016 0.38%
2019-05-17 0 2.650 2.640 2.650 2.640 2.670 78,507 207,988 2.6493 1.393 1.388 1.393 1.388 1.403 149,361 1.3925 0.38%
2019-05-16 0 2.640 2.620 2.640 2.630 2.660 207,200 547,472 2.6422 1.388 1.377 1.388 1.382 1.398 394,202 1.3888 -1.12%
2019-05-15 0 2.670 2.660 2.670 2.640 2.720 314,000 833,700 2.6551 1.403 1.398 1.403 1.388 1.430 597,392 1.3956 0.38%
2019-05-14 0 2.660 2.660 2.670 2.650 2.680 171,607 456,354 2.6593 1.398 1.398 1.403 1.393 1.409 326,486 1.3978 -1.12%
2019-05-10 0 2.690 2.690 2.720 2.650 2.720 160,000 427,880 2.6743 1.414 1.414 1.430 1.393 1.430 304,403 1.4056 1.13%
2019-05-09 0 2.660 2.640 2.660 2.650 2.700 287,031 765,680 2.6676 1.398 1.388 1.398 1.393 1.419 546,083 1.4021 -0.75%
2019-05-08 0 2.680 2.660 2.680 2.660 2.690 2,106,000 5,623,220 2.6701 1.409 1.398 1.409 1.398 1.414 4,006,710 1.4035 -0.37%
2019-05-07 0 2.690 2.690 2.700 2.680 2.700 124,000 334,500 2.6976 1.414 1.414 1.419 1.409 1.419 235,913 1.4179 0.00%
2019-05-06 0 2.690 2.670 2.690 2.660 2.720 302,000 811,480 2.6870 1.414 1.403 1.414 1.398 1.430 574,561 1.4123 -1.82%
2019-05-03 0 2.740 2.740 2.750 2.710 2.740 189,100 514,648 2.7216 1.440 1.440 1.445 1.424 1.440 359,767 1.4305 0.00%
2019-05-02 0 2.740 2.730 2.750 2.720 2.770 527,340 1,449,331 2.7484 1.440 1.435 1.445 1.430 1.456 1,003,276 1.4446 0.37%
2019-04-30 0 2.730 2.720 2.750 2.680 2.750 404,664 1,104,346 2.7290 1.435 1.430 1.445 1.409 1.445 769,882 1.4344 -0.73%
2019-04-29 0 2.750 2.750 2.760 2.730 2.770 366,000 1,007,540 2.7528 1.445 1.445 1.451 1.435 1.456 696,323 1.4469 0.00%
2019-04-26 0 2.750 2.740 2.750 2.730 2.750 113,039 310,506 2.7469 1.445 1.440 1.445 1.435 1.445 215,059 1.4438 0.00%
2019-04-25 0 2.750 2.730 2.750 2.740 2.750 146,000 401,060 2.7470 1.445 1.435 1.445 1.440 1.445 277,768 1.4439 -0.72%
2019-04-24 0 2.770 2.750 2.780 2.750 2.770 154,000 426,180 2.7674 1.456 1.445 1.461 1.445 1.456 292,988 1.4546 -0.72%
2019-04-23 0 2.790 2.740 2.790 2.700 2.820 596,760 1,634,033 2.7382 1.466 1.440 1.466 1.419 1.482 1,135,349 1.4392 -0.71%
2019-04-18 0 2.810 2.800 2.810 2.790 2.850 453,712 1,271,728 2.8029 1.477 1.472 1.477 1.466 1.498 863,197 1.4733 -0.35%
2019-04-17 0 2.820 2.820 2.830 2.800 2.850 314,454 893,242 2.8406 1.482 1.482 1.487 1.472 1.498 598,255 1.4931 -1.40%
2019-04-16 0 2.860 2.820 2.860 2.820 2.860 204,000 578,300 2.8348 1.503 1.482 1.503 1.482 1.503 388,114 1.4900 0.35%
2019-04-15 0 2.850 2.820 2.850 2.800 2.860 292,000 827,620 2.8343 1.498 1.482 1.498 1.472 1.503 555,536 1.4898 2.15%
2019-04-12 0 2.790 2.770 2.790 2.770 2.800 110,000 307,480 2.7953 1.466 1.456 1.466 1.456 1.472 209,277 1.4692 -0.36%
2019-04-11 0 2.800 2.780 2.800 2.780 2.800 331,000 924,730 2.7937 1.472 1.461 1.472 1.461 1.472 629,735 1.4684 0.00%
2019-04-10 0 2.800 2.800 2.810 2.800 2.810 247,297 694,666 2.8090 1.472 1.472 1.477 1.472 1.477 470,488 1.4765 -0.71%
2019-04-09 0 2.820 2.810 2.820 2.810 2.830 280,000 789,720 2.8204 1.482 1.477 1.482 1.477 1.487 532,706 1.4825 0.00%
2019-04-08 0 2.820 2.800 2.820 2.800 2.820 238,000 667,920 2.8064 1.482 1.472 1.482 1.472 1.482 452,800 1.4751 0.71%
2019-04-04 0 2.800 2.790 2.820 2.790 2.840 262,000 736,760 2.8121 1.472 1.466 1.482 1.466 1.493 498,461 1.4781 -1.41%
2019-04-03 0 2.840 2.820 2.840 2.800 2.840 577,598 1,626,430 2.8159 1.493 1.482 1.493 1.472 1.493 1,098,893 1.4801 1.43%
2019-04-02 0 2.800 2.800 2.810 2.800 2.810 236,000 662,640 2.8078 1.472 1.472 1.477 1.472 1.477 448,995 1.4758 -0.36%
2019-04-01 0 2.810 2.800 2.820 2.800 2.840 234,000 658,060 2.8122 1.477 1.472 1.482 1.472 1.493 445,190 1.4782 -1.06%
2019-03-29 0 2.840 2.810 2.840 2.800 2.850 60,582 170,440 2.8134 1.493 1.477 1.493 1.472 1.498 115,259 1.4788 1.07%
2019-03-28 0 2.810 2.810 2.830 2.800 2.840 300,000 843,100 2.8103 1.477 1.477 1.487 1.472 1.493 570,756 1.4772 -0.71%
2019-03-27 0 2.830 2.830 2.870 2.800 2.830 246,000 693,600 2.8195 1.487 1.487 1.509 1.472 1.487 468,020 1.4820 0.71%
2019-03-26 0 2.810 2.810 2.830 2.800 2.830 1,041,473 2,930,700 2.8140 1.477 1.477 1.487 1.472 1.487 1,981,425 1.4791 -0.71%
2019-03-25 0 2.830 2.820 2.830 2.810 2.830 570,271 1,605,830 2.8159 1.487 1.482 1.487 1.477 1.487 1,084,953 1.4801 0.00%
2019-03-22 0 2.830 2.820 2.830 2.810 2.830 350,000 989,340 2.8267 1.487 1.482 1.487 1.477 1.487 665,883 1.4858 0.35%
2019-03-21 0 2.820 2.820 2.830 2.810 2.830 184,270 520,547 2.8249 1.482 1.482 1.487 1.477 1.487 350,578 1.4848 -0.35%
2019-03-20 0 2.830 2.820 2.840 2.820 2.850 379,000 1,072,770 2.8305 1.487 1.482 1.493 1.482 1.498 721,056 1.4878 -0.35%
2019-03-19 0 2.840 2.840 2.860 2.820 2.880 331,706 939,785 2.8332 1.493 1.493 1.503 1.482 1.514 631,078 1.4892 0.35%
2019-03-18 0 2.830 2.820 2.840 2.820 2.860 614,466 1,738,735 2.8297 1.487 1.482 1.493 1.482 1.503 1,169,035 1.4873 0.00%
2019-03-15 0 2.830 2.830 2.840 2.820 2.840 299,000 845,210 2.8268 1.487 1.487 1.493 1.482 1.493 568,854 1.4858 -0.35%
2019-03-14 0 2.840 2.840 2.870 2.840 2.880 96,000 273,580 2.8498 1.493 1.493 1.509 1.493 1.514 182,642 1.4979 0.00%
2019-03-13 0 2.840 2.830 2.850 2.820 2.850 94,000 266,960 2.8400 1.493 1.487 1.498 1.482 1.498 178,837 1.4928 -0.35%
2019-03-12 0 2.850 2.850 2.870 2.850 2.880 106,000 303,340 2.8617 1.498 1.498 1.509 1.498 1.514 201,667 1.5042 0.00%
2019-03-11 0 2.850 2.830 2.850 2.830 2.860 48,000 136,980 2.8538 1.498 1.487 1.498 1.487 1.503 91,321 1.5000 -0.35%
2019-03-08 0 2.860 2.830 2.870 2.830 2.880 386,000 1,100,380 2.8507 1.503 1.487 1.509 1.487 1.514 734,373 1.4984 0.00%
2019-03-07 0 2.860 2.850 2.870 2.840 2.880 297,010 847,768 2.8543 1.503 1.498 1.509 1.493 1.514 565,068 1.5003 -0.69%
2019-03-06 0 2.880 2.860 2.880 2.860 2.900 87,000 250,570 2.8801 1.514 1.503 1.514 1.503 1.524 165,519 1.5138 0.70%
2019-03-05 0 2.860 2.860 2.870 2.850 2.870 577,454 1,656,162 2.8680 1.503 1.503 1.509 1.498 1.509 1,098,619 1.5075 0.00%
2019-03-04 0 2.860 2.860 2.890 2.860 2.890 143,000 411,750 2.8794 1.503 1.503 1.519 1.503 1.519 272,061 1.5134 -1.38%
2019-03-01 0 2.900 2.880 2.900 2.880 2.900 538,000 1,557,100 2.8942 1.524 1.514 1.524 1.514 1.524 1,023,557 1.5213 -0.34%
2019-02-28 0 2.910 2.910 2.940 2.810 2.910 390,000 1,128,460 2.8935 1.530 1.530 1.545 1.477 1.530 741,983 1.5209 2.11%
2019-02-27 0 2.850 2.830 2.850 2.820 2.850 260,000 738,400 2.8400 1.498 1.487 1.498 1.482 1.498 494,656 1.4928 0.00%
2019-02-26 0 2.850 2.830 2.850 2.820 2.850 552,000 1,572,280 2.8483 1.498 1.487 1.498 1.482 1.498 1,050,192 1.4971 0.00%
2019-02-25 0 2.850 2.830 2.850 2.830 2.870 472,000 1,342,460 2.8442 1.498 1.487 1.498 1.487 1.509 897,990 1.4950 0.35%
2019-02-22 0 2.840 2.840 2.850 2.800 2.850 614,000 1,727,180 2.8130 1.493 1.493 1.498 1.472 1.498 1,168,148 1.4786 0.00%
2019-02-21 0 2.840 2.830 2.870 2.810 2.880 195,528 557,604 2.8518 1.493 1.487 1.509 1.477 1.514 371,996 1.4990 0.35%
2019-02-20 0 2.830 2.830 2.860 2.830 2.870 212,000 602,380 2.8414 1.487 1.487 1.503 1.487 1.509 403,335 1.4935 0.35%
2019-02-19 0 2.820 2.820 2.860 2.800 2.860 346,786 980,685 2.8279 1.482 1.482 1.503 1.472 1.503 659,768 1.4864 -1.05%
2019-02-18 0 2.850 2.820 2.850 2.830 2.850 484,000 1,375,060 2.8410 1.498 1.482 1.498 1.487 1.498 920,820 1.4933 0.71%
2019-02-15 0 2.830 2.820 2.830 2.800 2.890 304,000 860,720 2.8313 1.487 1.482 1.487 1.472 1.519 578,367 1.4882 -0.35%
2019-02-14 0 2.840 2.830 2.850 2.820 2.870 366,000 1,042,930 2.8495 1.493 1.487 1.498 1.482 1.509 696,323 1.4978 -0.35%
2019-02-13 0 2.850 2.830 2.850 2.800 2.880 624,000 1,765,908 2.8300 1.498 1.487 1.498 1.472 1.514 1,187,173 1.4875 1.06%
2019-02-12 0 2.820 2.810 2.830 2.780 2.830 232,000 651,100 2.8065 1.482 1.477 1.487 1.461 1.487 441,385 1.4751 0.71%
2019-02-11 0 2.800 2.790 2.800 2.750 2.830 367,000 1,023,020 2.7875 1.472 1.466 1.472 1.445 1.487 698,225 1.4652 1.08%
2019-02-08 0 2.770 2.770 2.780 2.750 2.780 248,500 688,670 2.7713 1.456 1.456 1.461 1.445 1.461 472,777 1.4566 -0.36%
2019-02-04 0 2.780 2.760 2.780 2.780 2.790 470,000 1,306,640 2.7801 1.461 1.451 1.461 1.461 1.466 894,185 1.4613 0.00%
2019-02-01 0 2.780 2.760 2.780 2.760 2.780 268,000 742,140 2.7692 1.461 1.451 1.461 1.451 1.461 509,876 1.4555 0.72%
2019-01-31 0 2.760 2.750 2.760 2.740 2.770 1,092,000 3,011,400 2.7577 1.451 1.445 1.451 1.440 1.456 2,077,553 1.4495 0.36%
2019-01-30 0 2.750 2.740 2.750 2.730 2.750 162,000 445,120 2.7477 1.445 1.440 1.445 1.435 1.445 308,208 1.4442 -0.36%
2019-01-29 0 2.760 2.730 2.760 2.730 2.760 338,000 926,840 2.7421 1.451 1.435 1.451 1.435 1.451 643,052 1.4413 0.36%
2019-01-28 0 2.750 2.740 2.750 2.730 2.750 303,500 832,155 2.7419 1.445 1.440 1.445 1.435 1.445 577,415 1.4412 0.73%
2019-01-25 0 2.730 2.720 2.730 2.710 2.740 336,000 917,460 2.7305 1.435 1.430 1.435 1.424 1.440 639,247 1.4352 0.37%
2019-01-24 0 2.720 2.710 2.720 2.700 2.730 786,000 2,134,820 2.7161 1.430 1.424 1.430 1.419 1.435 1,495,382 1.4276 0.37%
2019-01-23 0 2.710 2.710 2.720 2.700 2.720 364,000 986,560 2.7103 1.424 1.424 1.430 1.419 1.430 692,518 1.4246 -0.37%
2019-01-22 0 2.720 2.710 2.720 2.700 2.720 590,194 1,600,377 2.7116 1.430 1.424 1.430 1.419 1.430 1,122,857 1.4253 0.37%
2019-01-21 0 2.710 2.700 2.710 2.700 2.710 1,587,553 4,292,415 2.7038 1.424 1.419 1.424 1.419 1.424 3,020,354 1.4212 0.37%
2019-01-18 0 2.700 2.700 2.710 2.690 2.730 1,387,000 3,755,390 2.7076 1.419 1.419 1.424 1.414 1.435 2,638,797 1.4231 -0.37%
2019-01-17 0 2.710 2.700 2.710 2.690 2.730 384,000 1,039,980 2.7083 1.424 1.419 1.424 1.414 1.435 730,568 1.4235 1.12%
2019-01-16 0 2.680 2.680 2.700 2.670 2.700 490,000 1,319,940 2.6938 1.409 1.409 1.419 1.403 1.419 932,236 1.4159 -0.74%
2019-01-15 0 2.700 2.680 2.700 2.690 2.720 358,000 970,560 2.7111 1.419 1.409 1.419 1.414 1.430 681,103 1.4250 -0.37%
2019-01-14 0 2.710 2.700 2.710 2.700 2.710 448,000 1,211,540 2.7043 1.424 1.419 1.424 1.419 1.424 852,330 1.4214 0.00%
2019-01-11 0 2.710 2.700 2.710 2.670 2.710 134,000 362,280 2.7036 1.424 1.419 1.424 1.403 1.424 254,938 1.4211 0.00%
2019-01-10 0 2.710 2.700 2.710 2.670 2.720 112,000 302,540 2.7013 1.424 1.419 1.424 1.403 1.430 213,082 1.4198 0.00%
2019-01-09 0 2.710 2.700 2.710 2.700 2.720 308,138 834,440 2.7080 1.424 1.419 1.424 1.419 1.430 586,239 1.4234 -0.37%
2019-01-08 0 2.720 2.720 2.740 2.700 2.750 430,970 1,175,000 2.7264 1.430 1.430 1.440 1.419 1.445 819,930 1.4330 0.74%
2019-01-07 0 2.700 2.680 2.700 2.630 2.700 814,000 2,169,620 2.6654 1.419 1.409 1.419 1.382 1.419 1,548,652 1.4010 0.00%
2019-01-04 0 2.700 2.700 2.720 2.680 2.720 174,000 468,340 2.6916 1.419 1.419 1.430 1.409 1.430 331,039 1.4148 -0.74%
2019-01-03 0 2.720 2.690 2.720 2.690 2.750 113,000 305,810 2.7063 1.430 1.414 1.430 1.414 1.445 214,985 1.4225 -0.37%
2019-01-02 0 2.730 2.690 2.730 2.690 2.750 64,000 173,940 2.7178 1.435 1.414 1.435 1.414 1.445 121,761 1.4285 1.49%
2018-12-31 0 2.690 2.690 2.740 2.690 2.740 165,611 451,389 2.7256 1.414 1.414 1.440 1.414 1.440 315,078 1.4326 -1.82%
2018-12-28 0 2.740 2.720 2.750 2.720 2.750 254,000 697,940 2.7478 1.440 1.430 1.445 1.430 1.445 483,240 1.4443 -0.36%
2018-12-27 0 2.750 2.700 2.750 2.680 2.750 315,000 857,580 2.7225 1.445 1.419 1.445 1.409 1.445 599,294 1.4310 3.00%
2018-12-24 0 2.670 2.660 2.690 2.660 2.700 186,000 497,100 2.6726 1.403 1.398 1.414 1.398 1.419 353,869 1.4048 -0.74%
2018-12-21 0 2.690 2.690 2.700 2.660 2.700 78,910 212,329 2.6908 1.414 1.414 1.419 1.398 1.419 150,128 1.4143 -0.74%
2018-12-20 0 2.710 2.660 2.710 2.680 2.710 143,813 388,148 2.6990 1.424 1.398 1.424 1.409 1.424 273,607 1.4186 0.37%
2018-12-19 0 2.700 2.690 2.700 2.690 2.700 149,000 401,650 2.6956 1.419 1.414 1.419 1.414 1.419 283,476 1.4169 -0.74%
2018-12-18 0 2.720 2.700 2.720 2.640 2.750 689,450 1,856,096 2.6921 1.430 1.419 1.430 1.388 1.445 1,311,693 1.4150 2.26%
2018-12-17 0 2.660 2.660 2.700 2.660 2.690 101,881 273,181 2.6814 1.398 1.398 1.419 1.398 1.414 193,831 1.4094 -1.12%
2018-12-14 0 2.690 2.660 2.690 2.650 2.710 82,000 218,420 2.6637 1.414 1.398 1.414 1.393 1.424 156,007 1.4001 0.75%
2018-12-13 0 2.670 2.670 2.700 2.650 2.680 399,869 1,066,259 2.6665 1.403 1.403 1.419 1.393 1.409 760,759 1.4016 -0.37%
2018-12-12 0 2.680 2.680 2.700 2.640 2.700 54,000 144,680 2.6793 1.409 1.409 1.419 1.388 1.419 102,736 1.4083 0.00%
2018-12-11 0 2.680 2.650 2.690 2.680 2.700 355,000 954,870 2.6898 1.409 1.393 1.414 1.409 1.419 675,395 1.4138 -0.74%
2018-12-10 0 2.700 2.670 2.700 2.650 2.700 357,000 952,820 2.6690 1.419 1.403 1.419 1.393 1.419 679,200 1.4029 0.00%
2018-12-07 0 2.700 2.670 2.700 2.640 2.710 190,707 510,102 2.6748 1.419 1.403 1.419 1.388 1.424 362,824 1.4059 0.75%
2018-12-06 0 2.680 2.680 2.700 2.650 2.710 206,000 551,960 2.6794 1.409 1.409 1.419 1.393 1.424 391,919 1.4084 -1.47%
2018-12-05 0 2.720 2.690 2.720 2.700 2.750 185,488 505,008 2.7226 1.430 1.414 1.430 1.419 1.445 352,895 1.4310 -0.73%
2018-12-04 0 2.740 2.740 2.750 2.680 2.750 290,000 792,680 2.7334 1.440 1.440 1.445 1.409 1.445 551,731 1.4367 0.00%
2018-12-03 0 2.740 2.730 2.740 2.690 2.750 540,000 1,476,620 2.7345 1.440 1.435 1.440 1.414 1.445 1,027,362 1.4373 0.00%
2018-11-30 0 2.740 2.740 2.750 2.700 2.740 220,000 598,000 2.7182 1.440 1.440 1.445 1.419 1.440 418,555 1.4287 0.37%
2018-11-29 0 2.730 2.730 2.740 2.700 2.740 126,000 344,140 2.7313 1.435 1.435 1.440 1.419 1.440 239,718 1.4356 -0.36%
2018-11-28 0 2.740 2.700 2.740 2.700 2.740 220,000 597,440 2.7156 1.440 1.419 1.440 1.419 1.440 418,555 1.4274 1.11%
2018-11-27 0 2.710 2.700 2.740 2.710 2.740 98,000 267,580 2.7304 1.424 1.419 1.440 1.424 1.440 186,447 1.4352 -0.37%
2018-11-26 0 2.720 2.710 2.740 2.680 2.740 96,000 260,240 2.7108 1.430 1.424 1.440 1.409 1.440 182,642 1.4249 0.74%
2018-11-23 0 2.700 2.680 2.700 2.680 2.700 94,800 255,624 2.6965 1.419 1.409 1.419 1.409 1.419 180,359 1.4173 0.00%
2018-11-22 0 2.700 2.680 2.740 2.680 2.700 202,000 545,180 2.6989 1.419 1.409 1.440 1.409 1.419 384,309 1.4186 0.37%
2018-11-21 0 2.690 2.690 2.700 2.650 2.720 206,000 554,420 2.6914 1.414 1.414 1.419 1.393 1.430 391,919 1.4146 1.51%
2018-11-20 0 2.650 2.650 2.700 2.650 2.700 84,000 224,500 2.6726 1.393 1.393 1.419 1.393 1.419 159,812 1.4048 -1.85%
2018-11-19 0 2.700 2.700 2.720 2.680 2.720 392,000 1,058,680 2.7007 1.419 1.419 1.430 1.409 1.430 745,788 1.4195 0.00%
2018-11-16 0 2.700 2.690 2.700 2.690 2.720 178,000 481,140 2.7030 1.419 1.414 1.419 1.414 1.430 338,649 1.4208 0.00%
2018-11-15 0 2.700 2.650 2.690 2.640 2.700 20,000 53,320 2.6660 1.419 1.393 1.414 1.388 1.419 38,050 1.4013 1.50%
2018-11-14 0 2.660 2.660 2.700 2.560 2.660 314,000 824,360 2.6254 1.398 1.398 1.419 1.346 1.398 597,392 1.3799 0.00%
2018-11-13 0 2.660 2.660 2.670 2.600 2.700 238,000 633,560 2.6620 1.398 1.398 1.403 1.367 1.419 452,800 1.3992 -2.21%
2018-11-12 0 2.720 2.720 2.750 2.700 2.730 484,000 1,316,360 2.7198 1.430 1.430 1.445 1.419 1.435 920,820 1.4296 0.00%
2018-11-09 0 2.720 2.700 2.720 2.700 2.720 392,000 1,064,160 2.7147 1.430 1.419 1.430 1.419 1.430 745,788 1.4269 0.00%
2018-11-08 0 2.720 2.720 2.730 2.670 2.720 334,000 905,180 2.7101 1.430 1.430 1.435 1.403 1.430 635,442 1.4245 0.00%
2018-11-07 0 2.720 2.670 2.720 2.700 2.720 118,000 320,180 2.7134 1.430 1.403 1.430 1.419 1.430 224,498 1.4262 0.00%
2018-11-06 0 2.720 2.720 2.790 2.690 2.720 90,000 244,340 2.7149 1.430 1.430 1.466 1.414 1.430 171,227 1.4270 0.74%
2018-11-05 0 2.700 2.700 2.710 2.680 2.710 148,000 399,720 2.7008 1.419 1.419 1.424 1.409 1.424 281,573 1.4196 0.00%
2018-11-02 0 2.700 2.700 2.720 2.660 2.720 676,000 1,831,380 2.7091 1.419 1.419 1.430 1.398 1.430 1,286,105 1.4240 0.75%
2018-11-01 0 2.680 2.680 2.700 2.600 2.690 60,000 161,040 2.6840 1.409 1.409 1.419 1.367 1.414 114,151 1.4108 -0.37%
2018-10-31 0 2.690 2.690 2.700 2.670 2.710 980,000 2,642,380 2.6963 1.414 1.414 1.419 1.403 1.424 1,864,471 1.4172 1.51%
2018-10-30 0 2.650 2.650 2.690 2.560 2.680 114,000 300,260 2.6339 1.393 1.393 1.414 1.346 1.409 216,887 1.3844 -1.12%
2018-10-29 0 2.680 2.670 2.680 2.670 2.700 422,000 1,131,260 2.6807 1.409 1.403 1.409 1.403 1.419 802,864 1.4090 -0.74%
2018-10-26 0 2.700 2.680 2.700 2.680 2.700 14,000 37,760 2.6971 1.419 1.409 1.419 1.409 1.419 26,635 1.4177 0.75%
2018-10-25 0 2.680 2.680 2.700 2.680 2.720 330,000 889,640 2.6959 1.409 1.409 1.419 1.409 1.430 627,832 1.4170 -2.55%
2018-10-24 0 2.750 2.710 2.760 2.700 2.780 144,000 391,120 2.7161 1.445 1.424 1.451 1.419 1.461 273,963 1.4276 0.00%
2018-10-23 0 2.750 2.690 2.750 2.720 2.750 86,000 234,400 2.7256 1.445 1.414 1.445 1.430 1.445 163,617 1.4326 0.00%
2018-10-22 0 2.750 2.720 2.750 2.720 2.770 228,953 625,355 2.7314 1.445 1.430 1.445 1.430 1.456 435,588 1.4357 0.36%
2018-10-19 0 2.740 2.730 2.740 2.710 2.740 102,000 277,780 2.7233 1.440 1.435 1.440 1.424 1.440 194,057 1.4314 -0.36%
2018-10-18 0 2.750 2.730 2.750 2.710 2.760 162,000 442,480 2.7314 1.445 1.435 1.445 1.424 1.451 308,208 1.4357 -0.36%
2018-10-16 0 2.760 2.750 2.760 2.740 2.770 294,000 809,140 2.7522 1.451 1.445 1.451 1.440 1.456 559,341 1.4466 -0.36%
2018-10-15 0 2.770 2.720 2.770 2.700 2.770 214,000 581,600 2.7178 1.456 1.430 1.456 1.419 1.456 407,140 1.4285 1.84%
2018-10-12 0 2.720 2.690 2.720 2.680 2.760 350,000 946,760 2.7050 1.430 1.414 1.430 1.409 1.451 665,883 1.4218 -1.45%
2018-10-11 0 2.760 2.680 2.760 2.680 2.760 284,000 766,210 2.6979 1.451 1.409 1.451 1.409 1.451 540,316 1.4181 -1.43%
2018-10-10 0 2.800 2.730 2.800 2.750 2.800 66,004 182,010 2.7576 1.472 1.435 1.472 1.445 1.472 125,574 1.4494 1.45%
2018-10-09 0 2.760 2.700 2.760 2.680 2.760 131,402 354,949 2.7012 1.451 1.419 1.451 1.409 1.451 249,995 1.4198 0.00%
2018-10-08 0 2.760 2.700 2.760 2.680 2.760 318,000 860,640 2.7064 1.451 1.419 1.451 1.409 1.451 605,002 1.4225 0.00%
2018-10-05 0 2.760 2.740 2.790 2.700 2.760 106,000 290,800 2.7434 1.451 1.440 1.466 1.419 1.451 201,667 1.4420 -0.72%
2018-10-04 0 2.780 2.780 2.790 2.760 2.790 275,000 761,510 2.7691 1.461 1.461 1.466 1.451 1.466 523,193 1.4555 -0.71%
2018-10-03 0 2.800 2.770 2.800 2.760 2.800 122,000 338,740 2.7766 1.472 1.456 1.472 1.451 1.472 232,108 1.4594 -0.71%
2018-10-02 0 2.820 2.790 2.820 2.750 2.850 760,000 2,142,200 2.8187 1.482 1.466 1.482 1.445 1.498 1,445,916 1.4816 -0.35%
2018-09-28 0 2.830 2.830 2.850 2.820 2.870 272,000 771,520 2.8365 1.487 1.487 1.498 1.482 1.509 517,486 1.4909 1.07%
2018-09-27 0 2.800 2.760 2.800 2.760 2.800 168,000 466,900 2.7792 1.472 1.451 1.472 1.451 1.472 319,624 1.4608 0.36%
2018-09-26 0 2.790 2.770 2.790 2.760 2.820 192,000 538,520 2.8048 1.466 1.456 1.466 1.451 1.482 365,284 1.4742 1.09%
2018-09-24 0 2.760 2.750 2.760 2.720 2.780 80,000 220,180 2.7523 1.451 1.445 1.451 1.430 1.461 152,202 1.4466 0.00%
2018-09-21 0 2.760 2.740 2.760 2.720 2.780 348,000 960,100 2.7589 1.451 1.440 1.451 1.430 1.461 662,077 1.4501 1.47%
2018-09-20 0 2.720 2.720 2.750 2.710 2.770 96,000 261,920 2.7283 1.430 1.430 1.445 1.424 1.456 182,642 1.4341 0.00%
2018-09-19 0 2.720 2.710 2.730 2.680 2.760 270,000 738,880 2.7366 1.430 1.424 1.435 1.409 1.451 513,681 1.4384 2.26%
2018-09-18 0 2.660 2.660 2.690 2.630 2.700 224,000 597,940 2.6694 1.398 1.398 1.414 1.382 1.419 426,165 1.4031 1.14%
2018-09-17 0 2.630 2.630 2.640 2.630 2.790 164,000 440,200 2.6841 1.382 1.382 1.388 1.382 1.466 312,014 1.4108 -0.38%
2018-09-14 0 2.640 2.630 2.640 2.560 2.680 346,000 914,400 2.6428 1.388 1.382 1.388 1.346 1.409 658,272 1.3891 0.38%
2018-09-13 0 2.630 2.630 2.640 2.630 2.640 306,000 805,720 2.6331 1.382 1.382 1.388 1.382 1.388 582,172 1.3840 1.94%
2018-09-12 0 2.630 2.630 2.640 2.620 2.680 705,422 1,856,320 2.6315 1.356 1.356 1.361 1.351 1.382 1,368,090 1.3569 -1.13%
2018-09-11 0 2.660 2.640 2.660 2.630 2.690 578,973 1,538,438 2.6572 1.372 1.361 1.372 1.356 1.387 1,122,856 1.3701 -0.75%
2018-09-10 0 2.680 2.680 2.700 2.680 2.740 518,000 1,399,020 2.7008 1.382 1.382 1.392 1.382 1.413 1,004,605 1.3926 -2.19%
2018-09-07 0 2.740 2.720 2.770 2.730 2.790 140,800 386,020 2.7416 1.413 1.403 1.428 1.408 1.439 273,066 1.4136 0.00%
2018-09-06 0 2.740 2.740 2.760 2.740 2.770 294,427 810,592 2.7531 1.413 1.413 1.423 1.413 1.428 571,009 1.4196 -0.72%
2018-09-05 0 2.760 2.740 2.770 2.750 2.810 250,000 689,980 2.7599 1.423 1.413 1.428 1.418 1.449 484,848 1.4231 -0.36%
2018-09-04 0 2.770 2.770 2.780 2.770 2.800 110,000 305,920 2.7811 1.428 1.428 1.433 1.428 1.444 213,333 1.4340 -0.36%
2018-09-03 0 2.780 2.770 2.780 2.760 2.800 254,000 705,720 2.7784 1.433 1.428 1.433 1.423 1.444 492,606 1.4326 0.36%
2018-08-31 0 2.770 2.770 2.800 2.770 2.810 306,000 853,160 2.7881 1.428 1.428 1.444 1.428 1.449 593,454 1.4376 -1.77%
2018-08-30 0 2.820 2.800 2.840 2.760 2.820 446,000 1,239,720 2.7796 1.454 1.444 1.464 1.423 1.454 864,969 1.4333 1.44%
2018-08-29 0 2.780 2.780 2.790 2.750 2.780 1,128,000 3,115,240 2.7617 1.433 1.433 1.439 1.418 1.433 2,187,634 1.4240 0.00%
2018-08-28 0 2.780 2.770 2.780 2.770 2.810 716,000 1,998,000 2.7905 1.433 1.428 1.433 1.428 1.449 1,388,605 1.4389 -0.71%
2018-08-27 0 2.800 2.790 2.800 2.780 2.840 1,676,000 4,694,080 2.8008 1.444 1.439 1.444 1.433 1.464 3,250,421 1.4441 -1.75%
2018-08-24 0 2.850 2.840 2.850 2.840 2.920 482,000 1,390,320 2.8845 1.470 1.464 1.470 1.464 1.506 934,787 1.4873 -1.72%
2018-08-23 0 2.900 2.900 2.930 2.890 2.940 368,200 1,073,500 2.9155 1.495 1.495 1.511 1.490 1.516 714,084 1.5033 -1.36%
2018-08-22 0 2.940 2.920 2.940 2.920 2.950 48,000 140,340 2.9238 1.516 1.506 1.516 1.506 1.521 93,091 1.5076 0.68%
2018-08-21 0 2.920 2.920 2.940 2.920 2.950 196,000 574,800 2.9327 1.506 1.506 1.516 1.506 1.521 380,121 1.5122 0.34%
2018-08-20 0 2.910 2.890 2.910 2.890 2.950 146,000 425,200 2.9123 1.500 1.490 1.500 1.490 1.521 283,151 1.5017 0.34%
2018-08-17 0 2.900 2.880 2.900 2.880 2.920 191,718 554,619 2.8929 1.495 1.485 1.495 1.485 1.506 371,816 1.4916 0.35%
2018-08-16 0 2.890 2.880 2.890 2.880 2.910 593,186 1,715,028 2.8912 1.490 1.485 1.490 1.485 1.500 1,150,420 1.4908 -0.69%
2018-08-15 0 2.910 2.900 2.910 2.900 2.930 276,000 804,700 2.9156 1.500 1.495 1.500 1.495 1.511 535,272 1.5033 0.00%
2018-08-14 0 2.910 2.910 2.920 2.850 3.000 678,267 1,970,371 2.9050 1.500 1.500 1.506 1.470 1.547 1,315,426 1.4979 -1.36%
2018-08-13 0 2.950 2.930 2.950 2.910 2.950 94,669 276,213 2.9177 1.521 1.511 1.521 1.500 1.521 183,600 1.5044 0.68%
2018-08-10 0 2.930 2.930 2.970 2.920 2.940 94,346 276,757 2.9334 1.511 1.511 1.531 1.506 1.516 182,974 1.5125 -0.34%
2018-08-09 0 2.940 2.940 2.950 2.930 2.950 395,863 1,163,925 2.9402 1.516 1.516 1.521 1.511 1.521 767,734 1.5161 -0.68%
2018-08-08 0 2.960 2.950 2.960 2.920 3.030 350,388 1,039,597 2.9670 1.526 1.521 1.526 1.506 1.562 679,540 1.5299 0.34%
2018-08-07 0 2.950 2.920 2.960 2.930 2.990 90,748 267,766 2.9507 1.521 1.506 1.526 1.511 1.542 175,996 1.5214 0.68%
2018-08-06 0 2.930 2.900 2.930 2.900 2.970 128,000 374,840 2.9284 1.511 1.495 1.511 1.495 1.531 248,242 1.5100 -0.68%
2018-08-03 0 2.950 2.930 2.950 2.930 3.010 193,670 574,116 2.9644 1.521 1.511 1.521 1.511 1.552 375,602 1.5285 0.68%
2018-08-02 0 2.930 2.930 2.970 2.930 2.990 310,000 921,520 2.9726 1.511 1.511 1.531 1.511 1.542 601,212 1.5328 -3.30%
2018-08-01 0 3.030 3.010 3.030 2.980 3.050 828,000 2,489,280 3.0064 1.562 1.552 1.562 1.537 1.573 1,605,817 1.5502 3.06%
2018-07-31 0 2.940 2.920 2.950 2.900 2.960 342,000 998,920 2.9208 1.516 1.506 1.521 1.495 1.526 663,272 1.5060 0.68%
2018-07-30 0 2.920 2.890 2.920 2.890 2.920 348,000 1,010,900 2.9049 1.506 1.490 1.506 1.490 1.506 674,908 1.4978 1.04%
2018-07-27 0 2.890 2.890 2.900 2.890 2.910 117,745 341,925 2.9039 1.490 1.490 1.495 1.490 1.500 228,354 1.4973 -1.70%
2018-07-26 0 2.940 2.890 2.940 2.890 2.940 376,249 1,097,187 2.9161 1.516 1.490 1.516 1.490 1.516 729,694 1.5036 1.73%
2018-07-25 0 2.890 2.890 2.930 2.870 3.000 282,372 820,956 2.9074 1.490 1.490 1.511 1.480 1.547 547,630 1.4991 -0.69%
2018-07-24 0 2.910 2.860 2.910 2.870 2.950 198,000 577,280 2.9156 1.500 1.475 1.500 1.480 1.521 384,000 1.5033 1.39%
2018-07-23 0 2.870 2.850 2.870 2.860 2.880 128,825 369,076 2.8649 1.480 1.470 1.480 1.475 1.485 249,842 1.4772 0.00%
2018-07-20 0 2.870 2.840 2.870 2.820 2.870 296,341 843,424 2.8461 1.480 1.464 1.480 1.454 1.480 574,721 1.4675 0.35%
2018-07-19 0 2.860 2.850 2.860 2.830 2.860 200,000 569,720 2.8486 1.475 1.470 1.475 1.459 1.475 387,878 1.4688 0.35%
2018-07-18 0 2.850 2.820 2.850 2.820 2.880 816,000 2,328,160 2.8531 1.470 1.454 1.470 1.454 1.485 1,582,544 1.4712 -1.38%
2018-07-17 0 2.890 2.870 2.900 2.870 2.920 925,994 2,664,472 2.8774 1.490 1.480 1.495 1.480 1.506 1,795,865 1.4837 -0.34%
2018-07-16 0 2.900 2.890 2.900 2.870 2.950 298,000 861,060 2.8895 1.495 1.490 1.495 1.480 1.521 577,939 1.4899 -0.34%
2018-07-13 0 2.910 2.910 2.920 2.900 2.940 276,000 807,480 2.9257 1.500 1.500 1.506 1.495 1.516 535,272 1.5085 -1.02%
2018-07-12 0 2.940 2.910 2.940 2.890 2.940 90,000 263,800 2.9311 1.516 1.500 1.516 1.490 1.516 174,545 1.5114 1.03%
2018-07-11 0 2.910 2.910 2.940 2.860 3.000 150,000 437,140 2.9143 1.500 1.500 1.516 1.475 1.547 290,909 1.5027 -0.68%
2018-07-10 0 2.930 2.930 2.950 2.880 2.960 691,605 2,010,782 2.9074 1.511 1.511 1.521 1.485 1.526 1,341,293 1.4991 -0.68%
2018-07-09 0 2.950 2.930 2.950 2.900 2.950 440,000 1,286,740 2.9244 1.521 1.511 1.521 1.495 1.521 853,333 1.5079 1.03%
2018-07-06 0 2.920 2.910 2.920 2.890 2.940 665,513 1,941,067 2.9166 1.506 1.500 1.506 1.490 1.516 1,290,691 1.5039 0.69%
2018-07-05 0 2.900 2.900 2.930 2.880 2.920 457,000 1,322,510 2.8939 1.495 1.495 1.511 1.485 1.506 886,302 1.4922 0.35%
2018-07-04 0 2.890 2.880 2.890 2.870 2.910 376,000 1,085,180 2.8861 1.490 1.485 1.490 1.480 1.500 729,211 1.4882 -0.34%
2018-07-03 0 2.900 2.900 2.960 2.880 2.960 722,000 2,094,600 2.9011 1.495 1.495 1.526 1.485 1.526 1,400,241 1.4959 -2.68%
2018-06-29 0 2.980 2.920 2.980 2.890 2.980 842,000 2,452,100 2.9122 1.537 1.506 1.537 1.490 1.537 1,632,968 1.5016 2.41%
2018-06-28 0 2.910 2.910 2.930 2.890 2.940 324,000 942,080 2.9077 1.500 1.500 1.511 1.490 1.516 628,363 1.4993 0.34%
2018-06-27 0 2.900 2.900 2.930 2.900 2.970 1,131,689 3,329,998 2.9425 1.495 1.495 1.511 1.495 1.531 2,194,789 1.5172 -2.68%
2018-06-26 0 2.980 2.980 2.990 2.980 3.050 790,000 2,366,300 2.9953 1.537 1.537 1.542 1.537 1.573 1,532,120 1.5445 -2.30%
2018-06-25 0 3.050 3.050 3.060 3.050 3.130 243,000 744,230 3.0627 1.573 1.573 1.578 1.573 1.614 471,272 1.5792 -0.65%
2018-06-22 0 3.070 3.070 3.080 3.060 3.090 166,000 509,600 3.0699 1.583 1.583 1.588 1.578 1.593 321,939 1.5829 0.66%
2018-06-21 0 3.050 3.050 3.070 3.050 3.080 207,002 635,378 3.0694 1.573 1.573 1.583 1.573 1.588 401,458 1.5827 -0.33%
2018-06-20 0 3.060 3.060 3.110 3.000 3.120 952,070 2,896,936 3.0428 1.578 1.578 1.604 1.547 1.609 1,846,437 1.5689 0.66%
2018-06-19 0 3.040 3.000 3.040 2.990 3.130 1,754,000 5,343,300 3.0464 1.568 1.547 1.568 1.542 1.614 3,401,694 1.5708 -2.25%
2018-06-15 0 3.110 3.110 3.130 3.100 3.190 170,000 530,800 3.1224 1.604 1.604 1.614 1.598 1.645 329,697 1.6100 -1.27%
2018-06-14 0 3.150 3.130 3.150 3.120 3.190 438,000 1,381,660 3.1545 1.624 1.614 1.624 1.609 1.645 849,454 1.6265 -0.32%
2018-06-13 0 3.160 3.140 3.160 3.120 3.180 368,000 1,159,940 3.1520 1.629 1.619 1.629 1.609 1.640 713,696 1.6253 0.64%
2018-06-12 0 3.140 3.130 3.160 3.120 3.150 304,000 955,460 3.1430 1.619 1.614 1.629 1.609 1.624 589,575 1.6206 -0.95%
2018-06-11 0 3.170 3.140 3.170 3.140 3.170 168,000 529,880 3.1540 1.635 1.619 1.635 1.619 1.635 325,818 1.6263 1.28%
2018-06-08 0 3.130 3.130 3.140 3.100 3.160 326,294 1,022,054 3.1323 1.614 1.614 1.619 1.598 1.629 632,812 1.6151 -0.63%
2018-06-07 0 3.150 3.150 3.160 3.090 3.150 422,000 1,325,560 3.1411 1.624 1.624 1.629 1.593 1.624 818,423 1.6197 0.64%
2018-06-06 0 3.130 3.100 3.130 3.070 3.140 286,000 886,900 3.1010 1.614 1.598 1.614 1.583 1.619 554,666 1.5990 1.95%
2018-06-05 0 3.070 3.070 3.080 3.050 3.110 1,278,000 3,918,080 3.0658 1.583 1.583 1.588 1.573 1.604 2,478,543 1.5808 0.00%
2018-06-04 0 3.070 3.070 3.090 3.040 3.200 2,189,295 6,712,092 3.0659 1.583 1.583 1.593 1.568 1.650 4,245,901 1.5808 -1.92%
2018-06-01 0 3.250 3.250 3.260 3.230 3.300 436,000 1,420,900 3.2589 1.614 1.614 1.619 1.604 1.639 877,993 1.6183 -0.91%
2018-05-31 0 3.280 3.260 3.280 3.230 3.280 806,000 2,630,140 3.2632 1.629 1.619 1.629 1.604 1.629 1,623,079 1.6205 2.50%
2018-05-30 0 3.200 3.190 3.200 3.180 3.300 1,422,000 4,568,320 3.2126 1.589 1.584 1.589 1.579 1.639 2,863,546 1.5953 -0.31%
2018-05-29 0 3.210 3.180 3.210 3.170 3.300 1,124,000 3,622,160 3.2226 1.594 1.579 1.594 1.574 1.639 2,263,450 1.6003 -2.73%
2018-05-28 0 3.300 3.290 3.310 3.210 3.320 1,095,700 3,576,489 3.2641 1.639 1.634 1.644 1.594 1.649 2,206,461 1.6209 1.85%
2018-05-25 0 3.240 3.220 3.240 3.210 3.240 120,000 386,940 3.2245 1.609 1.599 1.609 1.594 1.609 241,649 1.6012 0.31%
2018-05-24 0 3.230 3.230 3.250 3.190 3.250 242,000 779,900 3.2227 1.604 1.604 1.614 1.584 1.614 487,326 1.6004 -0.31%
2018-05-23 0 3.240 3.220 3.240 3.200 3.250 311,000 1,005,620 3.2335 1.609 1.599 1.609 1.589 1.614 626,275 1.6057 1.25%
2018-05-21 0 3.200 3.200 3.220 3.200 3.250 667,000 2,148,110 3.2206 1.589 1.589 1.599 1.589 1.614 1,343,168 1.5993 -0.93%
2018-05-18 0 3.230 3.200 3.230 3.180 3.230 708,000 2,261,550 3.1943 1.604 1.589 1.604 1.579 1.604 1,425,732 1.5862 1.25%
2018-05-17 0 3.190 3.190 3.200 3.190 3.200 106,000 338,800 3.1962 1.584 1.584 1.589 1.584 1.589 213,457 1.5872 0.00%
2018-05-16 0 3.190 3.190 3.210 3.170 3.250 667,115 2,142,931 3.2122 1.584 1.584 1.594 1.574 1.614 1,343,400 1.5952 -0.31%
2018-05-15 0 3.200 3.190 3.200 3.170 3.220 252,425 804,510 3.1871 1.589 1.584 1.589 1.574 1.599 508,320 1.5827 0.63%
2018-05-14 0 3.180 3.180 3.200 3.180 3.200 354,000 1,128,720 3.1885 1.579 1.579 1.589 1.579 1.589 712,866 1.5834 0.00%
2018-05-11 0 3.180 3.180 3.200 3.170 3.200 710,000 2,267,600 3.1938 1.579 1.579 1.589 1.574 1.589 1,429,759 1.5860 -0.62%
2018-05-10 0 3.200 3.190 3.200 3.170 3.200 411,471 1,313,784 3.1929 1.589 1.584 1.589 1.574 1.589 828,598 1.5856 0.95%
2018-05-09 0 3.170 3.170 3.180 3.170 3.190 156,000 495,680 3.1774 1.574 1.574 1.579 1.574 1.584 314,144 1.5779 0.00%
2018-05-08 0 3.170 3.150 3.170 3.140 3.180 255,576 807,325 3.1588 1.574 1.564 1.574 1.559 1.579 514,665 1.5686 0.00%
2018-05-07 0 3.170 3.160 3.180 3.160 3.210 438,000 1,391,140 3.1761 1.574 1.569 1.579 1.569 1.594 882,021 1.5772 -0.31%
2018-05-04 0 3.180 3.140 3.170 3.140 3.190 226,000 716,760 3.1715 1.579 1.559 1.574 1.559 1.584 455,107 1.5749 0.32%
2018-05-03 0 3.170 3.150 3.170 3.140 3.180 297,575 941,138 3.1627 1.574 1.564 1.574 1.559 1.579 599,240 1.5706 0.00%
2018-05-02 0 3.170 3.140 3.170 3.130 3.170 326,000 1,027,740 3.1526 1.574 1.559 1.574 1.554 1.574 656,481 1.5655 1.28%
2018-04-30 0 3.130 3.130 3.150 3.120 3.160 292,463 917,233 3.1362 1.554 1.554 1.564 1.549 1.569 588,946 1.5574 -0.63%
2018-04-27 0 3.150 3.130 3.150 3.110 3.150 440,000 1,376,660 3.1288 1.564 1.554 1.564 1.544 1.564 886,048 1.5537 0.96%
2018-04-26 0 3.120 3.120 3.140 3.090 3.160 392,000 1,225,260 3.1257 1.549 1.549 1.559 1.534 1.569 789,388 1.5522 -0.64%
2018-04-25 0 3.140 3.120 3.140 3.110 3.160 214,000 669,120 3.1267 1.559 1.549 1.559 1.544 1.569 430,942 1.5527 -0.95%
2018-04-24 0 3.170 3.130 3.170 3.120 3.170 288,000 903,820 3.1383 1.574 1.554 1.574 1.549 1.574 579,959 1.5584 1.60%
2018-04-23 0 3.120 3.110 3.130 3.110 3.130 190,000 591,600 3.1137 1.549 1.544 1.554 1.544 1.554 382,612 1.5462 -0.64%
2018-04-20 0 3.140 3.130 3.140 3.110 3.220 369,721 1,158,326 3.1330 1.559 1.554 1.559 1.544 1.599 744,524 1.5558 -0.32%
2018-04-19 0 3.150 3.130 3.150 3.110 3.160 436,000 1,368,640 3.1391 1.564 1.554 1.564 1.544 1.569 877,993 1.5588 0.32%
2018-04-18 0 3.140 3.120 3.140 3.090 3.140 498,000 1,546,040 3.1045 1.559 1.549 1.559 1.534 1.559 1,002,845 1.5417 1.29%
2018-04-17 0 3.100 3.100 3.120 3.090 3.180 786,000 2,442,960 3.1081 1.539 1.539 1.549 1.534 1.579 1,582,804 1.5434 -0.64%
2018-04-16 0 3.120 3.120 3.130 3.120 3.260 848,000 2,671,720 3.1506 1.549 1.549 1.554 1.549 1.619 1,707,656 1.5646 -2.50%
2018-04-13 0 3.200 3.190 3.200 3.190 3.230 1,364,000 4,375,280 3.2077 1.589 1.584 1.589 1.584 1.604 2,746,749 1.5929 -1.84%
2018-04-12 0 3.260 3.230 3.260 3.220 3.260 82,000 266,060 3.2446 1.619 1.604 1.619 1.599 1.619 165,127 1.6112 0.00%
2018-04-11 0 3.260 3.240 3.260 3.220 3.270 217,784 708,406 3.2528 1.619 1.609 1.619 1.599 1.624 438,562 1.6153 0.93%
2018-04-10 0 3.230 3.230 3.260 3.230 3.270 377,031 1,224,878 3.2487 1.604 1.604 1.619 1.604 1.624 759,245 1.6133 -1.22%
2018-04-09 0 3.270 3.250 3.270 3.200 3.270 430,000 1,391,878 3.2369 1.624 1.614 1.624 1.589 1.624 865,911 1.6074 0.00%
2018-04-06 0 3.270 3.240 3.270 3.250 3.280 332,000 1,084,200 3.2657 1.624 1.609 1.624 1.614 1.629 668,564 1.6217 0.31%
2018-04-04 0 3.260 3.230 3.260 3.240 3.280 304,000 990,580 3.2585 1.619 1.604 1.619 1.609 1.629 612,179 1.6181 -0.61%
2018-04-03 0 3.280 3.270 3.280 3.180 3.310 1,796,000 5,869,920 3.2683 1.629 1.624 1.629 1.579 1.644 3,616,687 1.6230 0.61%
2018-03-29 0 3.260 3.260 3.270 3.230 3.280 582,000 1,898,680 3.2623 1.619 1.619 1.624 1.604 1.629 1,172,000 1.6200 0.62%
2018-03-28 0 3.240 3.240 3.260 3.210 3.290 940,000 3,050,290 3.2450 1.609 1.609 1.619 1.594 1.634 1,892,921 1.6114 -1.52%
2018-03-27 0 3.290 3.290 3.320 3.230 3.320 726,318 2,380,936 3.2781 1.634 1.634 1.649 1.604 1.649 1,462,620 1.6279 1.86%
2018-03-26 0 3.230 3.230 3.240 3.180 3.250 500,515 1,613,503 3.2237 1.604 1.604 1.609 1.579 1.614 1,007,910 1.6008 -0.92%
2018-03-23 0 3.260 3.260 3.280 3.200 3.280 1,882,439 6,091,075 3.2357 1.619 1.619 1.629 1.589 1.629 3,790,754 1.6068 -1.51%
2018-03-22 0 3.310 3.300 3.310 3.280 3.320 464,194 1,533,326 3.3032 1.644 1.639 1.644 1.629 1.649 934,769 1.6403 0.00%
2018-03-21 0 3.310 3.290 3.310 3.260 3.340 716,000 2,351,940 3.2848 1.644 1.634 1.644 1.619 1.659 1,441,842 1.6312 -0.30%
2018-03-20 0 3.320 3.300 3.320 3.270 3.330 1,328,000 4,392,710 3.3078 1.649 1.639 1.649 1.624 1.654 2,674,254 1.6426 0.91%
2018-03-19 0 3.290 3.290 3.300 3.240 3.310 519,372 1,702,406 3.2778 1.634 1.634 1.639 1.609 1.644 1,045,883 1.6277 1.54%
2018-03-16 0 3.240 3.240 3.250 3.240 3.360 1,028,000 3,373,560 3.2817 1.609 1.609 1.614 1.609 1.669 2,070,131 1.6296 -3.28%
2018-03-15 0 3.350 3.330 3.350 3.310 3.350 588,150 1,961,772 3.3355 1.664 1.654 1.664 1.644 1.664 1,184,385 1.6564 0.00%
2018-03-14 0 3.350 3.340 3.350 3.310 3.360 334,000 1,114,000 3.3353 1.664 1.659 1.664 1.644 1.669 672,591 1.6563 0.00%
2018-03-13 0 3.350 3.340 3.350 3.320 3.370 650,464 2,175,609 3.3447 1.664 1.659 1.664 1.649 1.673 1,309,869 1.6609 0.30%
2018-03-12 0 3.340 3.320 3.340 3.280 3.370 1,191,525 3,952,935 3.3175 1.659 1.649 1.659 1.629 1.673 2,399,428 1.6474 0.00%
2018-03-09 0 3.340 3.320 3.340 3.320 3.370 758,000 2,533,200 3.3420 1.659 1.649 1.659 1.649 1.673 1,526,419 1.6596 -0.30%
2018-03-08 0 3.350 3.330 3.350 3.330 3.450 1,006,000 3,375,320 3.3552 1.664 1.654 1.664 1.654 1.713 2,025,828 1.6661 -0.59%
2018-03-07 0 3.370 3.350 3.370 3.340 3.410 880,000 2,981,820 3.3884 1.673 1.664 1.673 1.659 1.693 1,772,096 1.6827 -0.30%
2018-03-06 0 3.380 3.370 3.390 3.360 3.410 738,246 2,495,374 3.3801 1.678 1.673 1.683 1.669 1.693 1,486,640 1.6785 0.60%
2018-03-05 0 3.360 3.330 3.360 3.330 3.490 1,946,187 6,641,468 3.4126 1.669 1.654 1.669 1.654 1.733 3,919,126 1.6946 -2.89%
2018-03-02 0 3.460 3.450 3.490 3.380 3.490 2,682,000 9,288,480 3.4633 1.718 1.713 1.733 1.678 1.733 5,400,866 1.7198 1.47%
2018-03-01 0 3.410 3.400 3.410 3.340 3.420 936,000 3,180,060 3.3975 1.693 1.688 1.693 1.659 1.698 1,884,866 1.6872 2.10%
2018-02-28 0 3.340 3.330 3.340 3.310 3.370 798,000 2,656,360 3.3288 1.659 1.654 1.659 1.644 1.673 1,606,969 1.6530 -0.89%
2018-02-27 0 3.370 3.370 3.380 3.350 3.420 2,056,000 6,958,940 3.3847 1.673 1.673 1.678 1.664 1.698 4,140,261 1.6808 -0.30%
2018-02-26 0 3.380 3.380 3.390 3.370 3.400 1,002,000 3,390,900 3.3841 1.678 1.678 1.683 1.673 1.688 2,017,773 1.6805 0.00%
2018-02-23 0 3.380 3.370 3.390 3.350 3.390 1,170,000 3,949,220 3.3754 1.678 1.673 1.683 1.664 1.683 2,356,083 1.6762 -0.59%
2018-02-22 0 3.400 3.370 3.400 3.350 3.400 560,676 1,898,469 3.3860 1.688 1.673 1.688 1.664 1.688 1,129,059 1.6815 0.00%
2018-02-21 0 3.400 3.390 3.400 3.370 3.410 1,916,000 6,500,040 3.3925 1.688 1.683 1.688 1.673 1.693 3,858,337 1.6847 0.59%
2018-02-20 0 3.380 3.380 3.390 3.200 3.450 3,582,000 11,936,480 3.3324 1.678 1.678 1.683 1.589 1.713 7,213,237 1.6548 7.30%
2018-02-15 0 3.150 3.140 3.150 3.120 3.150 126,000 395,280 3.1371 1.564 1.559 1.564 1.549 1.564 253,732 1.5579 1.61%
2018-02-14 0 3.100 3.100 3.110 3.100 3.150 1,058,000 3,286,900 3.1067 1.539 1.539 1.544 1.539 1.564 2,130,543 1.5428 -1.59%
2018-02-13 0 3.150 3.140 3.160 3.130 3.170 664,000 2,093,520 3.1529 1.564 1.559 1.569 1.554 1.574 1,337,127 1.5657 0.32%
2018-02-12 0 3.140 3.130 3.140 3.070 3.140 953,500 2,958,645 3.1029 1.559 1.554 1.559 1.525 1.559 1,920,107 1.5409 1.62%
2018-02-09 0 3.090 3.090 3.110 3.060 3.170 2,094,000 6,467,780 3.0887 1.534 1.534 1.544 1.520 1.574 4,216,784 1.5338 -2.52%
2018-02-08 0 3.170 3.170 3.180 3.130 3.240 1,017,076 3,229,659 3.1754 1.574 1.574 1.579 1.554 1.609 2,048,132 1.5769 0.32%
2018-02-07 0 3.160 3.160 3.170 3.150 3.260 1,400,000 4,472,560 3.1947 1.569 1.569 1.574 1.564 1.619 2,819,244 1.5864 0.96%
2018-02-06 0 3.130 3.100 3.130 3.100 3.230 1,952,000 6,131,880 3.1413 1.554 1.539 1.554 1.539 1.604 3,930,832 1.5599 -3.69%
2018-02-05 0 3.250 3.240 3.250 3.180 3.260 2,680,575 8,637,908 3.2224 1.614 1.609 1.614 1.579 1.619 5,397,997 1.6002 -0.31%
2018-02-02 0 3.260 3.260 3.270 3.240 3.260 900,000 2,928,800 3.2542 1.619 1.619 1.624 1.609 1.619 1,812,371 1.6160 -0.31%
2018-02-01 0 3.270 3.260 3.270 3.250 3.280 486,000 1,583,360 3.2579 1.624 1.619 1.624 1.614 1.629 978,680 1.6179 -0.30%
2018-01-31 0 3.280 3.280 3.290 3.260 3.300 831,000 2,723,450 3.2773 1.629 1.629 1.634 1.619 1.639 1,673,423 1.6275 -0.61%
2018-01-30 0 3.300 3.280 3.300 3.270 3.320 1,575,400 5,182,080 3.2894 1.639 1.629 1.639 1.624 1.649 3,172,455 1.6335 -0.60%
2018-01-29 0 3.320 3.310 3.320 3.300 3.360 851,347 2,831,052 3.3254 1.649 1.644 1.649 1.639 1.669 1,714,396 1.6513 0.00%
2018-01-26 0 3.320 3.310 3.330 3.310 3.340 3,459,000 11,484,570 3.3202 1.649 1.644 1.654 1.644 1.659 6,965,547 1.6488 0.30%
2018-01-25 0 3.310 3.310 3.320 3.290 3.330 1,454,000 4,813,760 3.3107 1.644 1.644 1.649 1.634 1.654 2,927,986 1.6441 0.61%
2018-01-24 0 3.290 3.280 3.290 3.270 3.300 1,314,464 4,323,078 3.2889 1.634 1.629 1.634 1.624 1.639 2,646,996 1.6332 0.61%
2018-01-23 0 3.270 3.280 3.290 3.260 3.370 2,209,961 7,280,533 3.2944 1.624 1.629 1.634 1.619 1.673 4,450,300 1.6360 0.31%
2018-01-22 0 3.260 3.260 3.270 3.230 3.300 2,004,000 6,544,200 3.2656 1.619 1.619 1.624 1.604 1.639 4,035,546 1.6216 0.93%
2018-01-19 0 3.230 3.220 3.230 3.200 3.240 563,140 1,816,276 3.2253 1.604 1.599 1.604 1.589 1.609 1,134,021 1.6016 0.31%
2018-01-18 0 3.220 3.220 3.230 3.210 3.260 1,156,394 3,740,308 3.2345 1.599 1.599 1.604 1.594 1.619 2,328,683 1.6062 -0.31%
2018-01-17 0 3.230 3.230 3.250 3.130 3.260 2,652,000 8,490,920 3.2017 1.604 1.604 1.614 1.554 1.619 5,340,454 1.5899 2.87%
2018-01-16 0 3.140 3.130 3.140 3.130 3.140 773,362 2,426,136 3.1371 1.559 1.554 1.559 1.554 1.559 1,557,354 1.5579 0.32%
2018-01-15 0 3.130 3.130 3.140 3.130 3.150 774,246 2,432,777 3.1421 1.554 1.554 1.559 1.554 1.564 1,559,135 1.5603 -0.32%
2018-01-12 0 3.140 3.130 3.140 3.130 3.150 632,229 1,985,025 3.1397 1.559 1.554 1.559 1.554 1.564 1,273,148 1.5591 0.32%
2018-01-11 0 3.130 3.120 3.150 3.120 3.170 817,258 2,570,122 3.1448 1.554 1.549 1.564 1.549 1.574 1,645,750 1.5617 -1.26%
2018-01-10 0 3.170 3.150 3.170 3.140 3.180 3,001,208 9,470,746 3.1556 1.574 1.564 1.574 1.559 1.579 6,043,670 1.5671 0.63%
2018-01-09 0 3.150 3.140 3.150 3.130 3.160 3,251,100 10,247,603 3.1520 1.564 1.559 1.564 1.554 1.569 6,546,889 1.5653 0.64%
2018-01-08 0 3.130 3.110 3.130 3.110 3.130 1,199,000 3,747,450 3.1255 1.554 1.544 1.554 1.544 1.554 2,414,481 1.5521 0.32%
2018-01-05 0 3.120 3.100 3.130 3.110 3.150 580,566 1,810,126 3.1179 1.549 1.539 1.554 1.544 1.564 1,169,112 1.5483 0.00%
2018-01-04 0 3.120 3.110 3.120 3.100 3.140 998,571 3,114,432 3.1189 1.549 1.544 1.549 1.539 1.559 2,010,868 1.5488 0.00%
2018-01-03 0 3.120 3.100 3.120 3.090 3.130 697,038 2,167,141 3.1091 1.549 1.539 1.549 1.534 1.554 1,403,657 1.5439 1.63%
2018-01-02 0 3.070 3.050 3.060 3.030 3.070 1,830,035 5,572,224 3.0449 1.525 1.515 1.520 1.505 1.525 3,685,225 1.5120 1.32%
2017-12-29 0 3.030 3.020 3.040 3.020 3.040 292,000 882,860 3.0235 1.505 1.500 1.510 1.500 1.510 588,014 1.5014 0.66%
2017-12-28 0 3.010 3.000 3.010 3.000 3.040 1,492,870 4,491,501 3.0086 1.495 1.490 1.495 1.490 1.510 3,006,261 1.4940 0.33%
2017-12-27 0 3.000 3.000 3.010 3.000 3.030 1,320,000 3,976,500 3.0125 1.490 1.490 1.495 1.490 1.505 2,658,144 1.4960 -0.66%
2017-12-22 0 3.020 3.000 3.020 3.000 3.030 296,000 892,180 3.0141 1.500 1.490 1.500 1.490 1.505 596,069 1.4968 0.33%
2017-12-21 0 3.010 3.000 3.010 2.990 3.020 1,436,000 4,321,980 3.0097 1.495 1.490 1.495 1.485 1.500 2,891,739 1.4946 -0.33%
2017-12-20 0 3.020 3.000 3.020 2.990 3.020 1,172,000 3,525,260 3.0079 1.500 1.490 1.500 1.485 1.500 2,360,110 1.4937 0.33%
2017-12-19 0 3.010 3.000 3.010 2.990 3.020 730,000 2,192,980 3.0041 1.495 1.490 1.495 1.485 1.500 1,470,034 1.4918 -0.33%
2017-12-18 0 3.020 3.000 3.020 3.000 3.020 146,231 440,161 3.0100 1.500 1.490 1.500 1.490 1.500 294,472 1.4947 0.00%
2017-12-15 0 3.020 3.010 3.030 3.010 3.050 912,244 2,762,124 3.0278 1.500 1.495 1.505 1.495 1.515 1,837,027 1.5036 0.00%
2017-12-14 0 3.020 3.000 3.020 3.010 3.050 1,220,000 3,685,280 3.0207 1.500 1.490 1.500 1.495 1.515 2,456,770 1.5001 0.00%
2017-12-13 0 3.020 3.010 3.020 3.000 3.020 602,000 1,812,460 3.0107 1.500 1.495 1.500 1.490 1.500 1,212,275 1.4951 0.33%
2017-12-12 0 3.010 3.010 3.020 3.000 3.050 886,000 2,673,960 3.0180 1.495 1.495 1.500 1.490 1.515 1,784,179 1.4987 0.33%
2017-12-11 0 3.000 3.000 3.020 2.990 3.020 2,518,000 7,571,960 3.0071 1.490 1.490 1.500 1.485 1.500 5,070,612 1.4933 0.33%
2017-12-08 0 2.990 2.990 3.000 2.990 3.020 3,439,116 10,322,532 3.0015 1.485 1.485 1.490 1.485 1.500 6,925,505 1.4905 0.00%
2017-12-07 0 2.990 2.990 3.000 2.990 3.030 998,198 2,996,831 3.0022 1.485 1.485 1.490 1.485 1.505 2,010,117 1.4909 -0.99%
2017-12-06 0 3.020 3.010 3.020 3.010 3.060 1,374,000 4,156,240 3.0249 1.500 1.495 1.500 1.495 1.520 2,766,887 1.5021 -0.98%
2017-12-05 0 3.050 3.030 3.050 3.030 3.060 556,000 1,698,660 3.0551 1.515 1.505 1.515 1.505 1.520 1,119,643 1.5171 0.00%
2017-12-04 0 3.050 3.030 3.050 3.030 3.070 690,748 2,101,969 3.0430 1.515 1.505 1.515 1.505 1.525 1,390,991 1.5111 -0.33%
2017-12-01 0 3.060 3.040 3.060 3.020 3.080 744,000 2,274,500 3.0571 1.520 1.510 1.520 1.500 1.529 1,498,227 1.5181 -0.33%
2017-11-30 0 3.070 3.040 3.080 3.030 3.080 1,440,306 4,397,841 3.0534 1.525 1.510 1.529 1.505 1.529 2,900,410 1.5163 0.00%
2017-11-29 0 3.070 3.060 3.070 3.030 3.080 1,434,116 4,393,410 3.0635 1.525 1.520 1.525 1.505 1.529 2,887,945 1.5213 0.66%
2017-11-28 0 3.050 3.040 3.050 3.040 3.060 674,183 2,054,827 3.0479 1.515 1.510 1.515 1.510 1.520 1,357,633 1.5135 0.00%
2017-11-27 0 3.050 3.040 3.050 3.010 3.090 3,042,500 9,295,910 3.0554 1.515 1.510 1.515 1.495 1.534 6,126,821 1.5172 2.01%
2017-11-24 0 2.990 2.990 3.000 2.990 3.010 561,258 1,683,858 3.0001 1.485 1.485 1.490 1.485 1.495 1,130,231 1.4898 -0.33%
2017-11-23 0 3.000 2.980 2.990 2.960 3.020 822,147 2,459,153 2.9911 1.490 1.480 1.485 1.470 1.500 1,655,595 1.4854 0.33%
2017-11-22 0 2.990 2.980 2.990 2.970 3.000 576,434 1,721,847 2.9871 1.485 1.480 1.485 1.475 1.490 1,160,792 1.4833 0.67%
2017-11-21 0 2.970 2.960 2.970 2.950 2.980 772,106 2,288,451 2.9639 1.475 1.470 1.475 1.465 1.480 1,554,825 1.4718 0.68%
2017-11-20 0 2.950 2.940 2.950 2.910 3.010 2,067,084 6,073,480 2.9382 1.465 1.460 1.465 1.445 1.495 4,162,582 1.4591 -1.01%
2017-11-17 0 2.980 2.970 2.980 2.900 3.080 6,400,851 19,117,135 2.9867 1.480 1.475 1.480 1.440 1.529 12,889,686 1.4831 -1.97%
2017-11-16 0 3.040 3.020 3.040 2.980 3.110 5,016,872 15,282,073 3.0461 1.510 1.500 1.510 1.480 1.544 10,102,705 1.5127 -2.25%
2017-11-15 0 3.110 3.090 3.110 3.090 3.140 1,928,004 5,980,572 3.1020 1.544 1.534 1.544 1.534 1.559 3,882,510 1.5404 0.32%
2017-11-14 0 3.100 3.090 3.100 3.090 3.190 5,824,050 18,118,696 3.1110 1.539 1.534 1.539 1.534 1.584 11,728,156 1.5449 -2.21%
2017-11-13 0 3.170 3.170 3.180 3.170 3.200 1,859,718 5,914,115 3.1801 1.574 1.574 1.579 1.574 1.589 3,744,999 1.5792 -0.31%
2017-11-10 0 3.180 3.170 3.180 3.160 3.210 734,000 2,334,760 3.1809 1.579 1.574 1.579 1.569 1.594 1,478,089 1.5796 0.00%
2017-11-09 0 3.180 3.180 3.190 3.160 3.210 880,640 2,802,469 3.1823 1.579 1.579 1.584 1.569 1.594 1,773,385 1.5803 -0.31%
2017-11-08 0 3.190 3.180 3.190 3.180 3.230 845,832 2,703,322 3.1961 1.584 1.579 1.584 1.579 1.604 1,703,291 1.5871 -0.62%
2017-11-07 0 3.210 3.210 3.220 3.190 3.240 150,946 483,352 3.2022 1.594 1.594 1.599 1.584 1.609 303,967 1.5901 0.63%
2017-11-06 0 3.190 3.190 3.200 3.170 3.250 1,158,964 3,715,366 3.2058 1.584 1.584 1.589 1.574 1.614 2,333,859 1.5919 -1.85%
2017-11-03 0 3.250 3.240 3.250 3.230 3.280 474,164 1,541,523 3.2510 1.614 1.609 1.614 1.604 1.629 954,846 1.6144 -0.31%
2017-11-02 0 3.260 3.240 3.260 3.240 3.300 608,466 1,984,388 3.2613 1.619 1.609 1.619 1.609 1.639 1,225,296 1.6195 0.62%
2017-11-01 0 3.240 3.240 3.260 3.210 3.290 713,784 2,318,866 3.2487 1.609 1.609 1.619 1.594 1.634 1,437,379 1.6133 -0.61%
2017-10-31 0 3.260 3.240 3.260 3.240 3.290 1,282,000 4,174,700 3.2564 1.619 1.609 1.619 1.609 1.634 2,581,622 1.6171 -0.91%
2017-10-30 0 3.290 3.270 3.290 3.260 3.340 694,689 2,281,553 3.2843 1.634 1.624 1.634 1.619 1.659 1,398,927 1.6309 0.61%
2017-10-27 0 3.270 3.260 3.270 3.260 3.300 519,318 1,700,152 3.2738 1.624 1.619 1.624 1.619 1.639 1,045,774 1.6257 0.31%
2017-10-26 0 3.260 3.250 3.260 3.250 3.310 608,330 1,983,893 3.2612 1.619 1.614 1.619 1.614 1.644 1,225,022 1.6195 -0.61%
2017-10-25 0 3.280 3.270 3.280 3.270 3.290 286,000 937,520 3.2780 1.629 1.624 1.629 1.624 1.634 575,931 1.6278 0.31%
2017-10-24 0 3.270 3.250 3.270 3.240 3.280 342,175 1,115,332 3.2595 1.624 1.614 1.624 1.609 1.629 689,053 1.6186 -0.30%
2017-10-23 0 3.280 3.270 3.280 3.240 3.320 1,084,215 3,544,298 3.2690 1.629 1.624 1.629 1.609 1.649 2,183,333 1.6233 0.92%
2017-10-20 0 3.250 3.250 3.260 3.250 3.300 458,754 1,497,860 3.2651 1.614 1.614 1.619 1.614 1.639 923,814 1.6214 0.00%
2017-10-19 0 3.250 3.230 3.250 3.240 3.330 582,294 1,908,933 3.2783 1.614 1.604 1.614 1.609 1.654 1,172,592 1.6280 -1.81%
2017-10-18 0 3.310 3.300 3.310 3.290 3.420 686,660 2,295,957 3.3437 1.644 1.639 1.644 1.634 1.698 1,382,759 1.6604 0.61%
2017-10-17 0 3.290 3.270 3.290 3.270 3.310 2,587,000 8,532,330 3.2982 1.634 1.624 1.634 1.624 1.644 5,209,560 1.6378 -0.60%
2017-10-16 0 3.310 3.290 3.310 3.270 3.310 560,257 1,838,725 3.2819 1.644 1.634 1.644 1.624 1.644 1,128,215 1.6298 0.91%
2017-10-13 0 3.280 3.270 3.280 3.270 3.290 482,000 1,580,300 3.2786 1.629 1.624 1.629 1.624 1.634 970,625 1.6281 -0.30%
2017-10-12 0 3.290 3.280 3.290 3.270 3.290 571,666 1,879,321 3.2874 1.634 1.629 1.634 1.624 1.634 1,151,190 1.6325 0.00%
2017-10-11 0 3.290 3.280 3.290 3.280 3.320 643,615 2,121,529 3.2963 1.634 1.629 1.634 1.629 1.649 1,296,077 1.6369 0.30%
2017-10-10 0 3.280 3.260 3.280 3.260 3.320 658,332 2,156,965 3.2764 1.629 1.619 1.629 1.619 1.649 1,325,713 1.6270 -0.30%
2017-10-09 0 3.290 3.260 3.290 3.260 3.320 550,000 1,814,860 3.2997 1.634 1.619 1.634 1.619 1.649 1,107,560 1.6386 0.30%
2017-10-06 0 3.280 3.270 3.280 3.270 3.310 725,000 2,383,120 3.2871 1.629 1.624 1.629 1.624 1.644 1,459,966 1.6323 -0.30%
2017-10-04 0 3.290 3.290 3.300 3.280 3.320 326,000 1,072,540 3.2900 1.634 1.634 1.639 1.629 1.649 656,481 1.6338 -0.60%
2017-10-03 0 3.310 3.300 3.310 3.300 3.340 700,000 2,325,280 3.3218 1.644 1.639 1.644 1.639 1.659 1,409,622 1.6496 -0.30%
2017-09-29 0 3.320 3.280 3.320 3.290 3.350 529,651 1,753,391 3.3105 1.649 1.629 1.649 1.634 1.664 1,066,582 1.6439 0.91%
2017-09-28 0 3.290 3.270 3.300 3.240 3.300 462,382 1,514,205 3.2748 1.634 1.624 1.639 1.609 1.639 931,120 1.6262 1.23%
2017-09-27 0 3.250 3.250 3.260 3.230 3.280 466,382 1,517,305 3.2534 1.614 1.614 1.619 1.604 1.629 939,175 1.6156 -0.31%
2017-09-26 0 3.260 3.230 3.260 3.230 3.290 422,198 1,376,600 3.2606 1.619 1.604 1.619 1.604 1.634 850,199 1.6191 0.00%
2017-09-25 0 3.260 3.260 3.270 3.250 3.320 436,215 1,426,745 3.2707 1.619 1.619 1.624 1.614 1.649 878,426 1.6242 -1.81%
2017-09-22 0 3.320 3.290 3.320 3.200 3.340 1,006,270 3,290,929 3.2704 1.649 1.634 1.649 1.589 1.659 2,026,372 1.6240 2.79%
2017-09-21 0 3.230 3.200 3.230 3.200 3.250 751,523 2,428,049 3.2308 1.604 1.589 1.604 1.589 1.614 1,513,376 1.6044 0.31%
2017-09-20 0 3.220 3.220 3.230 3.150 3.230 877,921 2,807,795 3.1982 1.599 1.599 1.604 1.564 1.604 1,767,910 1.5882 0.62%
2017-09-19 0 3.200 3.180 3.200 3.170 3.200 1,038,354 3,304,789 3.1827 1.589 1.579 1.589 1.574 1.589 2,090,981 1.5805 1.59%
2017-09-18 0 3.150 3.140 3.150 3.140 3.200 1,807,780 5,727,160 3.1681 1.564 1.559 1.564 1.559 1.589 3,640,409 1.5732 -1.25%
2017-09-15 0 3.190 3.180 3.190 3.180 3.210 1,189,765 3,802,288 3.1958 1.584 1.579 1.584 1.579 1.594 2,395,884 1.5870 -0.93%
2017-09-14 0 3.220 3.210 3.220 3.150 3.220 346,592 1,108,664 3.1988 1.599 1.594 1.599 1.564 1.599 697,948 1.5885 0.00%
2017-09-13 0 3.280 3.270 3.280 3.270 3.320 1,090,328 3,579,799 3.2832 1.599 1.594 1.599 1.594 1.619 2,236,556 1.6006 -0.61%
2017-09-12 0 3.300 3.280 3.310 3.270 3.310 1,466,710 4,820,471 3.2866 1.609 1.599 1.614 1.594 1.614 3,008,617 1.6022 0.61%
2017-09-11 0 3.280 3.270 3.280 3.270 3.310 788,561 2,589,080 3.2833 1.599 1.594 1.599 1.594 1.614 1,617,551 1.6006 -0.30%
2017-09-08 0 3.290 3.280 3.300 3.280 3.320 902,713 2,974,592 3.2952 1.604 1.599 1.609 1.599 1.619 1,851,707 1.6064 -0.90%
2017-09-07 0 3.320 3.290 3.320 3.290 3.360 1,156,522 3,822,822 3.3054 1.619 1.604 1.619 1.604 1.638 2,372,338 1.6114 1.22%
2017-09-06 0 3.280 3.270 3.290 3.260 3.300 550,690 1,802,562 3.2733 1.599 1.594 1.604 1.589 1.609 1,129,613 1.5957 -0.30%
2017-09-05 0 3.290 3.270 3.290 3.270 3.300 696,000 2,282,900 3.2800 1.604 1.594 1.604 1.594 1.609 1,427,683 1.5990 -0.30%
2017-09-04 0 3.300 3.290 3.300 3.280 3.310 1,022,472 3,362,432 3.2885 1.609 1.604 1.609 1.599 1.614 2,097,365 1.6032 0.30%
2017-09-01 0 3.290 3.280 3.290 3.280 3.310 1,600,362 5,261,970 3.2880 1.604 1.599 1.604 1.599 1.614 3,282,773 1.6029 -0.60%
2017-08-31 0 3.310 3.300 3.310 3.290 3.310 728,534 2,403,082 3.2985 1.614 1.609 1.614 1.604 1.614 1,494,419 1.6080 0.00%
2017-08-30 0 3.310 3.290 3.310 3.290 3.330 1,537,799 5,079,796 3.3033 1.614 1.604 1.614 1.604 1.623 3,154,439 1.6104 0.30%
2017-08-29 0 3.300 3.300 3.310 3.300 3.350 582,515 1,933,075 3.3185 1.609 1.609 1.614 1.609 1.633 1,194,895 1.6178 -1.20%
2017-08-28 0 3.340 3.330 3.350 3.320 3.420 1,648,000 5,543,120 3.3635 1.628 1.623 1.633 1.619 1.667 3,380,491 1.6397 0.00%
2017-08-25 0 3.340 3.330 3.340 3.250 3.350 1,339,395 4,458,705 3.3289 1.628 1.623 1.628 1.584 1.633 2,747,459 1.6228 2.14%
2017-08-24 0 3.270 3.230 3.280 3.240 3.280 1,353,966 4,404,169 3.2528 1.594 1.575 1.599 1.580 1.599 2,777,348 1.5857 0.62%
2017-08-22 0 3.250 3.230 3.250 3.230 3.250 220,000 713,100 3.2414 1.584 1.575 1.584 1.575 1.584 451,279 1.5802 0.31%
2017-08-21 0 3.240 3.220 3.250 3.220 3.260 592,836 1,921,238 3.2408 1.580 1.570 1.584 1.570 1.589 1,216,066 1.5799 0.62%
2017-08-18 0 3.220 3.210 3.220 3.210 3.250 1,309,946 4,220,565 3.2219 1.570 1.565 1.570 1.565 1.584 2,687,052 1.5707 -1.53%
2017-08-17 0 3.270 3.260 3.270 3.220 3.270 619,770 2,007,632 3.2393 1.594 1.589 1.594 1.570 1.594 1,271,315 1.5792 0.93%
2017-08-16 0 3.240 3.240 3.250 3.210 3.250 599,068 1,929,911 3.2215 1.580 1.580 1.584 1.565 1.584 1,228,850 1.5705 0.62%
2017-08-15 0 3.220 3.220 3.240 3.200 3.250 658,000 2,119,740 3.2215 1.570 1.570 1.580 1.560 1.584 1,349,735 1.5705 -0.92%
2017-08-14 0 3.250 3.230 3.250 3.170 3.270 370,549 1,197,697 3.2322 1.584 1.575 1.584 1.545 1.594 760,096 1.5757 2.52%
2017-08-11 0 3.170 3.170 3.190 3.150 3.230 1,073,279 3,405,874 3.1733 1.545 1.545 1.555 1.536 1.575 2,201,584 1.5470 -1.86%
2017-08-10 0 3.230 3.230 3.260 3.220 3.340 1,801,600 5,860,392 3.2529 1.575 1.575 1.589 1.570 1.628 3,695,566 1.5858 -2.42%
2017-08-09 0 3.310 3.300 3.310 3.290 3.330 469,372 1,550,675 3.3037 1.614 1.609 1.614 1.604 1.623 962,808 1.6106 -0.30%
2017-08-08 0 3.320 3.300 3.320 3.300 3.340 785,578 2,604,023 3.3148 1.619 1.609 1.619 1.609 1.628 1,611,432 1.6160 0.00%
2017-08-07 0 3.320 3.310 3.320 3.310 3.350 782,652 2,600,891 3.3232 1.619 1.614 1.619 1.614 1.633 1,605,430 1.6201 0.00%
2017-08-04 0 3.320 3.310 3.320 3.300 3.350 1,590,369 5,280,068 3.3200 1.619 1.614 1.619 1.609 1.633 3,262,275 1.6185 0.00%
2017-08-03 0 3.320 3.310 3.320 3.310 3.350 819,779 2,728,264 3.3280 1.619 1.614 1.619 1.614 1.633 1,681,587 1.6224 -0.60%
2017-08-02 0 3.340 3.320 3.340 3.320 3.350 560,642 1,866,844 3.3298 1.628 1.619 1.628 1.619 1.633 1,150,028 1.6233 -0.30%
2017-08-01 0 3.350 3.330 3.350 3.300 3.350 682,882 2,267,877 3.3210 1.633 1.623 1.633 1.609 1.633 1,400,775 1.6190 1.52%
2017-07-31 0 3.300 3.290 3.300 3.290 3.320 1,377,063 4,552,949 3.3063 1.609 1.604 1.609 1.604 1.619 2,824,727 1.6118 -0.30%
2017-07-28 0 3.310 3.310 3.320 3.310 3.380 1,510,315 5,028,828 3.3297 1.614 1.614 1.619 1.614 1.648 3,098,062 1.6232 -1.49%
2017-07-27 0 3.360 3.350 3.360 3.330 3.450 4,472,060 15,085,662 3.3733 1.638 1.633 1.638 1.623 1.682 9,173,398 1.6445 2.75%
2017-07-26 0 3.270 3.260 3.270 3.250 3.320 1,000,557 3,273,006 3.2712 1.594 1.589 1.594 1.584 1.619 2,052,412 1.5947 -0.91%
2017-07-25 0 3.300 3.300 3.320 3.300 3.340 474,749 1,572,246 3.3117 1.609 1.609 1.619 1.609 1.628 973,838 1.6145 -0.90%
2017-07-24 0 3.330 3.320 3.330 3.250 3.330 1,783,801 5,856,269 3.2830 1.623 1.619 1.623 1.584 1.623 3,659,056 1.6005 1.22%
2017-07-21 0 3.290 3.280 3.290 3.230 3.300 2,109,108 6,907,825 3.2752 1.604 1.599 1.604 1.575 1.609 4,326,348 1.5967 1.54%
2017-07-20 0 3.240 3.210 3.250 3.210 3.280 1,717,754 5,570,065 3.2426 1.580 1.565 1.584 1.565 1.599 3,523,575 1.5808 -0.31%
2017-07-19 0 3.250 3.230 3.250 3.190 3.260 1,215,545 3,925,914 3.2298 1.584 1.575 1.584 1.555 1.589 2,493,410 1.5745 0.93%
2017-07-18 0 3.220 3.220 3.250 3.220 3.260 750,000 2,428,020 3.2374 1.570 1.570 1.584 1.570 1.589 1,538,452 1.5782 -0.92%
2017-07-17 0 3.250 3.240 3.250 3.240 3.300 1,714,280 5,575,977 3.2527 1.584 1.580 1.584 1.580 1.609 3,516,449 1.5857 0.62%
2017-07-14 0 3.230 3.220 3.250 3.210 3.250 1,364,000 4,402,960 3.2280 1.575 1.570 1.584 1.565 1.584 2,797,931 1.5736 0.00%
2017-07-13 0 3.230 3.230 3.240 3.190 3.250 1,717,610 5,528,764 3.2189 1.575 1.575 1.580 1.555 1.584 3,523,280 1.5692 -0.62%
2017-07-12 0 3.250 3.230 3.270 3.170 3.270 2,336,000 7,507,580 3.2139 1.584 1.575 1.594 1.545 1.594 4,791,764 1.5668 2.20%
2017-07-11 0 3.180 3.180 3.190 3.120 3.190 1,634,000 5,139,880 3.1456 1.550 1.550 1.555 1.521 1.555 3,351,773 1.5335 0.95%
2017-07-10 0 3.150 3.140 3.150 3.130 3.210 1,952,000 6,176,990 3.1644 1.536 1.531 1.536 1.526 1.565 4,004,077 1.5427 0.00%
2017-07-07 0 3.150 3.130 3.150 3.100 3.170 1,394,500 4,375,940 3.1380 1.536 1.526 1.536 1.511 1.545 2,860,495 1.5298 1.29%
2017-07-06 0 3.110 3.090 3.110 3.090 3.110 534,000 1,655,620 3.1004 1.516 1.506 1.516 1.506 1.516 1,095,378 1.5115 0.32%
2017-07-05 0 3.100 3.090 3.100 3.080 3.110 490,300 1,517,430 3.0949 1.511 1.506 1.511 1.502 1.516 1,005,737 1.5088 0.65%
2017-07-04 0 3.080 3.070 3.100 3.060 3.150 2,262,804 7,067,089 3.1232 1.502 1.497 1.511 1.492 1.536 4,641,620 1.5225 -1.28%
2017-07-03 0 3.120 3.110 3.130 3.120 3.150 1,574,000 4,935,860 3.1359 1.521 1.516 1.526 1.521 1.536 3,228,697 1.5287 0.00%
2017-06-30 0 3.120 3.120 3.130 3.090 3.130 484,000 1,502,820 3.1050 1.521 1.521 1.526 1.506 1.526 992,814 1.5137 0.65%
2017-06-29 0 3.100 3.100 3.110 3.090 3.120 1,073,000 3,329,480 3.1030 1.511 1.511 1.516 1.506 1.521 2,201,012 1.5127 -0.32%
2017-06-28 0 3.110 3.100 3.110 3.100 3.140 596,000 1,852,400 3.1081 1.516 1.511 1.516 1.511 1.531 1,222,556 1.5152 0.00%
2017-06-27 0 3.110 3.090 3.110 3.090 3.170 1,758,000 5,481,580 3.1181 1.516 1.506 1.516 1.506 1.545 3,606,131 1.5201 0.32%
2017-06-26 0 3.100 3.090 3.100 3.080 3.110 832,000 2,571,560 3.0908 1.511 1.506 1.511 1.502 1.516 1,706,656 1.5068 -0.32%
2017-06-23 0 3.110 3.100 3.120 3.090 3.140 2,144,000 6,674,380 3.1131 1.516 1.511 1.521 1.506 1.531 4,397,921 1.5176 0.32%
2017-06-22 0 3.100 3.100 3.120 3.100 3.160 656,100 2,054,242 3.1310 1.511 1.511 1.521 1.511 1.541 1,345,838 1.5264 0.00%
2017-06-21 0 3.100 3.100 3.110 3.100 3.130 536,000 1,672,940 3.1212 1.511 1.511 1.516 1.511 1.526 1,099,480 1.5216 0.00%
2017-06-20 0 3.100 3.090 3.110 3.080 3.150 2,702,000 8,405,960 3.1110 1.511 1.506 1.516 1.502 1.536 5,542,529 1.5166 0.98%
2017-06-19 0 3.070 3.060 3.070 3.040 3.100 808,038 2,468,535 3.0550 1.497 1.492 1.497 1.482 1.511 1,657,503 1.4893 0.66%
2017-06-16 0 3.050 3.050 3.060 3.040 3.100 844,000 2,580,120 3.0570 1.487 1.487 1.492 1.482 1.511 1,731,271 1.4903 -0.33%
2017-06-15 0 3.060 3.060 3.090 3.060 3.110 736,000 2,269,240 3.0832 1.492 1.492 1.506 1.492 1.516 1,509,734 1.5031 -0.65%
2017-06-14 0 3.080 3.080 3.090 3.060 3.100 1,370,000 4,217,140 3.0782 1.502 1.502 1.506 1.492 1.511 2,810,238 1.5006 0.65%
2017-06-13 0 3.060 3.050 3.070 3.050 3.110 2,146,000 6,595,038 3.0732 1.492 1.487 1.497 1.487 1.516 4,402,023 1.4982 -1.92%
2017-06-12 0 3.120 3.130 3.140 3.110 3.190 711,882 2,233,116 3.1369 1.521 1.526 1.531 1.516 1.555 1,460,261 1.5293 -1.27%
2017-06-09 0 3.160 3.150 3.160 3.150 3.190 795,590 2,515,860 3.1623 1.541 1.536 1.541 1.536 1.555 1,631,969 1.5416 -0.63%
2017-06-08 0 3.180 3.170 3.180 3.170 3.230 486,000 1,544,500 3.1780 1.550 1.545 1.550 1.545 1.575 996,917 1.5493 -0.31%
2017-06-07 0 3.190 3.180 3.190 3.160 3.200 1,178,000 3,750,480 3.1838 1.555 1.550 1.555 1.541 1.560 2,416,395 1.5521 0.63%
2017-06-06 0 3.170 3.160 3.180 3.160 3.220 1,676,000 5,335,080 3.1832 1.545 1.541 1.550 1.541 1.570 3,437,927 1.5518 -1.25%
2017-06-05 0 3.210 3.200 3.210 3.190 3.270 912,000 2,944,940 3.2291 1.565 1.560 1.565 1.555 1.594 1,870,757 1.5742 0.16%
2017-06-02 0 3.310 3.300 3.310 3.290 3.330 2,068,000 6,836,360 3.3058 1.562 1.558 1.562 1.553 1.572 4,380,998 1.5605 0.61%
2017-06-01 0 3.290 3.290 3.300 3.280 3.350 3,072,000 10,150,060 3.3041 1.553 1.553 1.558 1.548 1.581 6,507,944 1.5596 -0.30%
2017-05-31 0 3.300 3.300 3.350 3.260 3.350 1,830,000 6,005,310 3.2816 1.558 1.558 1.581 1.539 1.581 3,876,802 1.5490 0.61%
2017-05-29 0 3.280 3.270 3.280 3.260 3.300 1,186,000 3,885,500 3.2761 1.548 1.544 1.548 1.539 1.558 2,512,507 1.5465 -0.30%
2017-05-26 0 3.290 3.280 3.300 3.280 3.320 2,554,000 8,411,580 3.2935 1.553 1.548 1.558 1.548 1.567 5,410,575 1.5547 0.30%
2017-05-25 0 3.280 3.280 3.290 3.280 3.310 1,682,194 5,543,802 3.2956 1.548 1.548 1.553 1.548 1.562 3,563,680 1.5556 0.00%
2017-05-24 0 3.280 3.270 3.280 3.270 3.300 1,090,000 3,585,680 3.2896 1.548 1.544 1.548 1.544 1.558 2,309,134 1.5528 -0.61%
2017-05-23 0 3.300 3.290 3.300 3.290 3.320 884,000 2,925,560 3.3095 1.558 1.553 1.558 1.553 1.567 1,872,729 1.5622 -0.30%
2017-05-22 0 3.310 3.300 3.310 3.300 3.340 1,958,000 6,495,780 3.3176 1.562 1.558 1.562 1.558 1.577 4,147,967 1.5660 -0.60%
2017-05-19 0 3.330 3.330 3.350 3.330 3.350 210,000 701,600 3.3410 1.572 1.572 1.581 1.572 1.581 444,879 1.5771 -0.30%
2017-05-18 0 3.340 3.330 3.340 3.310 3.360 702,000 2,339,760 3.3330 1.577 1.572 1.577 1.562 1.586 1,487,167 1.5733 -0.89%
2017-05-17 0 3.370 3.350 3.370 3.340 3.370 282,000 945,300 3.3521 1.591 1.581 1.591 1.577 1.591 597,409 1.5823 0.30%
2017-05-16 0 3.360 3.350 3.360 3.330 3.370 512,000 1,711,240 3.3423 1.586 1.581 1.586 1.572 1.591 1,084,657 1.5777 0.30%
2017-05-15 0 3.350 3.340 3.350 3.340 3.380 458,000 1,534,390 3.3502 1.581 1.577 1.581 1.577 1.595 970,260 1.5814 0.30%
2017-05-12 0 3.340 3.340 3.350 3.340 3.400 436,000 1,465,020 3.3601 1.577 1.577 1.581 1.577 1.605 923,653 1.5861 -1.18%
2017-05-11 0 3.380 3.360 3.380 3.360 3.410 248,000 838,660 3.3817 1.595 1.586 1.595 1.586 1.610 525,381 1.5963 -0.29%
2017-05-10 0 3.390 3.380 3.400 3.360 3.420 970,000 3,279,960 3.3814 1.600 1.595 1.605 1.586 1.614 2,054,917 1.5962 0.59%
2017-05-09 0 3.370 3.350 3.370 3.330 3.370 608,000 2,034,500 3.3462 1.591 1.581 1.591 1.572 1.591 1,288,031 1.5795 0.90%
2017-05-08 0 3.340 3.340 3.350 3.330 3.340 244,000 814,340 3.3375 1.577 1.577 1.581 1.572 1.577 516,907 1.5754 0.00%
2017-05-05 0 3.340 3.340 3.350 3.330 3.380 176,000 589,680 3.3505 1.577 1.577 1.581 1.572 1.595 372,851 1.5815 -0.89%
2017-05-04 0 3.370 3.350 3.380 3.340 3.380 744,000 2,492,860 3.3506 1.591 1.581 1.595 1.577 1.595 1,576,143 1.5816 1.20%
2017-05-02 0 3.330 3.320 3.330 3.320 3.370 1,326,000 4,414,500 3.3292 1.572 1.567 1.572 1.567 1.591 2,809,093 1.5715 -0.30%
2017-04-28 0 3.340 3.340 3.350 3.320 3.350 644,000 2,144,480 3.3299 1.577 1.577 1.581 1.567 1.581 1,364,295 1.5719 0.00%
2017-04-27 0 3.340 3.330 3.340 3.330 3.350 618,000 2,061,580 3.3359 1.577 1.572 1.577 1.572 1.581 1,309,215 1.5747 0.00%
2017-04-26 0 3.340 3.340 3.350 3.340 3.360 464,000 1,553,860 3.3488 1.577 1.577 1.581 1.577 1.586 982,971 1.5808 -0.60%
2017-04-25 0 3.360 3.340 3.360 3.330 3.380 552,000 1,850,180 3.3518 1.586 1.577 1.586 1.572 1.595 1,169,396 1.5822 0.60%
2017-04-24 0 3.340 3.340 3.350 3.330 3.350 204,000 680,380 3.3352 1.577 1.577 1.581 1.572 1.581 432,168 1.5743 0.30%
2017-04-21 0 3.330 3.330 3.340 3.330 3.360 482,000 1,611,920 3.3442 1.572 1.572 1.577 1.572 1.586 1,021,103 1.5786 -0.30%
2017-04-20 0 3.340 3.340 3.350 3.330 3.360 884,000 2,951,830 3.3392 1.577 1.577 1.581 1.572 1.586 1,872,729 1.5762 -0.30%
2017-04-19 0 3.350 3.350 3.360 3.320 3.360 1,658,040 5,537,353 3.3397 1.581 1.581 1.586 1.567 1.586 3,512,510 1.5765 0.00%
2017-04-18 0 3.350 3.340 3.350 3.340 3.370 626,000 2,098,700 3.3526 1.581 1.577 1.581 1.577 1.591 1,326,163 1.5825 -0.30%
2017-04-13 0 3.360 3.350 3.370 3.350 3.380 756,942 2,545,285 3.3626 1.586 1.581 1.591 1.581 1.595 1,603,560 1.5873 -0.59%
2017-04-12 0 3.380 3.350 3.380 3.330 3.380 910,000 3,049,580 3.3512 1.595 1.581 1.595 1.572 1.595 1,927,809 1.5819 1.20%
2017-04-11 0 3.340 3.340 3.350 3.330 3.360 1,252,000 4,187,980 3.3450 1.577 1.577 1.581 1.572 1.586 2,652,326 1.5790 -0.30%
2017-04-10 0 3.350 3.350 3.360 3.340 3.380 970,000 3,248,540 3.3490 1.581 1.581 1.586 1.577 1.595 2,054,917 1.5809 0.60%
2017-04-07 0 3.330 3.330 3.350 3.310 3.340 1,434,000 4,775,120 3.3299 1.572 1.572 1.581 1.562 1.577 3,037,888 1.5719 0.00%
2017-04-06 0 3.330 3.330 3.340 3.320 3.360 1,866,000 6,222,920 3.3349 1.572 1.572 1.577 1.567 1.586 3,953,067 1.5742 -0.89%
2017-04-05 0 3.360 3.360 3.390 3.330 3.380 1,808,000 6,061,560 3.3526 1.586 1.586 1.600 1.572 1.595 3,830,196 1.5826 0.90%
2017-04-03 0 3.330 3.330 3.340 3.320 3.360 1,228,000 4,091,440 3.3318 1.572 1.572 1.577 1.567 1.586 2,601,483 1.5727 -0.30%
2017-03-31 0 3.340 3.340 3.350 3.320 3.350 1,048,000 3,498,580 3.3383 1.577 1.577 1.581 1.567 1.581 2,220,158 1.5758 0.00%
2017-03-30 0 3.340 3.340 3.350 3.320 3.370 1,834,000 6,117,380 3.3355 1.577 1.577 1.581 1.567 1.591 3,885,276 1.5745 0.30%
2017-03-29 0 3.330 3.330 3.340 3.330 3.370 2,128,000 7,114,180 3.3431 1.572 1.572 1.577 1.572 1.591 4,508,107 1.5781 -0.60%
2017-03-28 0 3.350 3.350 3.360 3.350 3.400 1,542,000 5,190,660 3.3662 1.581 1.581 1.586 1.581 1.605 3,266,683 1.5890 -0.30%
2017-03-27 0 3.360 3.370 3.380 3.360 3.450 4,464,000 15,172,320 3.3988 1.586 1.591 1.595 1.586 1.629 9,456,856 1.6044 -2.33%
2017-03-24 0 3.440 3.430 3.450 3.390 3.460 3,788,000 13,011,380 3.4349 1.624 1.619 1.629 1.600 1.633 8,024,769 1.6214 -0.58%
2017-03-23 0 3.460 3.460 3.470 3.380 3.680 15,658,000 55,696,914 3.5571 1.633 1.633 1.638 1.595 1.737 33,171,022 1.6791 -1.98%
2017-03-22 0 3.530 3.520 3.530 3.450 3.550 2,818,400 9,887,688 3.5083 1.666 1.662 1.666 1.629 1.676 5,970,699 1.6560 0.28%
2017-03-21 0 3.520 3.500 3.520 3.460 3.530 1,688,000 5,906,470 3.4991 1.662 1.652 1.662 1.633 1.666 3,575,979 1.6517 1.73%
2017-03-20 0 3.460 3.450 3.470 3.440 3.530 1,452,000 5,030,580 3.4646 1.633 1.629 1.638 1.624 1.666 3,076,020 1.6354 -0.57%
2017-03-17 0 3.480 3.500 3.760 3.380 3.690 13,097,473 45,290,264 3.4579 1.643 1.652 1.775 1.595 1.742 27,746,620 1.6323 2.96%
2017-03-16 0 3.380 3.370 3.380 3.370 3.390 1,378,000 4,657,000 3.3795 1.595 1.591 1.595 1.591 1.600 2,919,253 1.5953 0.60%
2017-03-15 0 3.360 3.360 3.370 3.350 3.370 544,000 1,828,800 3.3618 1.586 1.586 1.591 1.581 1.591 1,152,448 1.5869 -0.88%
2017-03-14 0 3.390 3.380 3.390 3.380 3.400 1,392,000 4,722,500 3.3926 1.600 1.595 1.600 1.595 1.605 2,948,912 1.6014 0.30%
2017-03-13 0 3.380 3.370 3.380 3.350 3.380 849,200 2,863,816 3.3724 1.595 1.591 1.595 1.581 1.595 1,799,006 1.5919 1.20%
2017-03-10 0 3.340 3.330 3.340 3.330 3.390 1,302,000 4,363,480 3.3514 1.577 1.572 1.577 1.572 1.600 2,758,250 1.5820 -0.89%
2017-03-09 0 3.370 3.370 3.380 3.370 3.430 1,420,000 4,818,168 3.3931 1.591 1.591 1.595 1.591 1.619 3,008,229 1.6017 -0.88%
2017-03-08 0 3.400 3.390 3.400 3.390 3.410 2,042,000 6,939,438 3.3984 1.605 1.600 1.605 1.600 1.610 4,325,918 1.6042 0.29%
2017-03-07 0 3.390 3.380 3.390 3.370 3.420 1,288,000 4,369,700 3.3926 1.600 1.595 1.600 1.591 1.614 2,728,591 1.6014 -0.29%
2017-03-06 0 3.400 3.390 3.400 3.390 3.510 3,002,194 10,231,819 3.4081 1.605 1.600 1.605 1.600 1.657 6,360,062 1.6088 -2.58%
2017-03-03 0 3.490 3.470 3.490 3.480 3.570 1,268,000 4,431,140 3.4946 1.647 1.638 1.647 1.643 1.685 2,686,222 1.6496 -0.85%
2017-03-02 0 3.520 3.510 3.530 3.510 3.620 2,534,000 8,993,720 3.5492 1.662 1.657 1.666 1.657 1.709 5,368,206 1.6754 -0.85%
2017-03-01 0 3.550 3.550 3.560 3.550 3.580 1,304,000 4,639,250 3.5577 1.676 1.676 1.680 1.676 1.690 2,762,486 1.6794 -0.84%
2017-02-28 0 3.580 3.570 3.590 3.570 3.600 858,000 3,075,280 3.5842 1.690 1.685 1.695 1.685 1.699 1,817,648 1.6919 0.56%
2017-02-27 0 3.560 3.550 3.570 3.540 3.580 456,298 1,626,928 3.5655 1.680 1.676 1.685 1.671 1.690 966,654 1.6831 -0.28%
2017-02-24 0 3.570 3.560 3.570 3.560 3.620 565,000 2,025,048 3.5842 1.685 1.680 1.685 1.680 1.709 1,196,936 1.6919 -0.83%
2017-02-23 0 3.600 3.590 3.600 3.580 3.620 1,765,941 6,352,941 3.5975 1.699 1.695 1.699 1.690 1.709 3,741,095 1.6982 0.00%
2017-02-22 0 3.600 3.600 3.610 3.570 3.620 2,440,776 8,781,370 3.5978 1.699 1.699 1.704 1.685 1.709 5,170,714 1.6983 1.12%
2017-02-21 0 3.560 3.550 3.560 3.540 3.580 996,000 3,543,240 3.5575 1.680 1.676 1.680 1.671 1.690 2,109,997 1.6793 -0.56%
2017-02-20 0 3.580 3.570 3.590 3.540 3.600 890,000 3,173,940 3.5662 1.690 1.685 1.695 1.671 1.699 1,885,439 1.6834 -0.56%
2017-02-17 0 3.600 3.590 3.600 3.590 3.630 520,000 1,874,900 3.6056 1.699 1.695 1.699 1.695 1.713 1,101,605 1.7020 -0.55%
2017-02-16 0 3.620 3.610 3.620 3.590 3.670 676,000 2,437,000 3.6050 1.709 1.704 1.709 1.695 1.732 1,432,087 1.7017 0.56%
2017-02-15 0 3.600 3.590 3.600 3.570 3.640 698,000 2,513,480 3.6010 1.699 1.695 1.699 1.685 1.718 1,478,693 1.6998 -0.28%
2017-02-14 0 3.610 3.590 3.610 3.570 3.630 648,000 2,333,080 3.6004 1.704 1.695 1.704 1.685 1.713 1,372,769 1.6995 -0.55%
2017-02-13 0 3.630 3.610 3.630 3.600 3.650 2,158,000 7,838,120 3.6321 1.713 1.704 1.713 1.699 1.723 4,571,661 1.7145 1.68%
2017-02-10 0 3.570 3.560 3.570 3.540 3.630 5,188,000 18,529,100 3.5715 1.685 1.680 1.685 1.671 1.713 10,990,629 1.6859 0.56%
2017-02-09 0 3.550 3.540 3.550 3.510 3.580 2,432,000 8,650,700 3.5570 1.676 1.671 1.676 1.657 1.690 5,152,122 1.6791 1.43%
2017-02-08 0 3.500 3.490 3.500 3.490 3.520 396,000 1,386,880 3.5022 1.652 1.647 1.652 1.647 1.662 838,915 1.6532 0.00%
2017-02-07 0 3.500 3.490 3.500 3.480 3.520 700,000 2,449,080 3.4987 1.652 1.647 1.652 1.643 1.662 1,482,930 1.6515 0.00%
2017-02-06 0 3.500 3.490 3.500 3.490 3.520 228,000 797,900 3.4996 1.652 1.647 1.652 1.647 1.662 483,011 1.6519 -0.57%
2017-02-03 0 3.520 3.500 3.520 3.490 3.520 158,000 553,980 3.5062 1.662 1.652 1.662 1.647 1.662 334,718 1.6551 0.00%
2017-02-02 0 3.520 3.510 3.520 3.520 3.530 264,000 931,020 3.5266 1.662 1.657 1.662 1.662 1.666 559,276 1.6647 -0.28%
2017-02-01 0 3.530 3.510 3.530 3.510 3.570 758,000 2,679,360 3.5348 1.666 1.657 1.666 1.657 1.685 1,605,801 1.6686 0.57%
2017-01-27 0 3.510 3.510 3.530 3.480 3.510 22,000 76,780 3.4900 1.657 1.657 1.666 1.643 1.657 46,606 1.6474 -1.40%
2017-01-26 0 3.560 3.550 3.570 3.480 3.570 506,000 1,791,580 3.5407 1.680 1.676 1.685 1.643 1.685 1,071,946 1.6713 1.42%
2017-01-25 0 3.510 3.500 3.510 3.500 3.520 1,282,000 4,506,700 3.5154 1.657 1.652 1.657 1.652 1.662 2,715,880 1.6594 0.00%
2017-01-24 0 3.510 3.490 3.520 3.500 3.540 244,000 857,220 3.5132 1.657 1.647 1.662 1.652 1.671 516,907 1.6584 -0.28%
2017-01-23 0 3.520 3.510 3.520 3.480 3.520 134,000 470,720 3.5128 1.662 1.657 1.662 1.643 1.662 283,875 1.6582 0.57%
2017-01-20 0 3.500 3.500 3.520 3.480 3.510 56,000 195,980 3.4996 1.652 1.652 1.662 1.643 1.657 118,634 1.6520 0.00%
2017-01-19 0 3.500 3.500 3.520 3.480 3.510 124,194 432,865 3.4854 1.652 1.652 1.662 1.643 1.657 263,101 1.6452 0.57%
2017-01-18 0 3.480 3.470 3.480 3.450 3.520 1,166,038 4,076,871 3.4963 1.643 1.638 1.643 1.629 1.662 2,470,218 1.6504 -0.85%
2017-01-17 0 3.510 3.500 3.510 3.490 3.530 554,000 1,943,740 3.5086 1.657 1.652 1.657 1.647 1.666 1,173,633 1.6562 -0.57%
2017-01-16 0 3.530 3.510 3.530 3.520 3.530 32,000 112,900 3.5281 1.666 1.657 1.666 1.662 1.666 67,791 1.6654 -0.56%
2017-01-13 0 3.550 3.540 3.550 3.520 3.570 194,194 687,839 3.5420 1.676 1.671 1.676 1.662 1.685 411,394 1.6720 0.85%
2017-01-12 0 3.520 3.510 3.520 3.520 3.570 292,000 1,029,740 3.5265 1.662 1.657 1.662 1.662 1.685 618,594 1.6646 -0.28%
2017-01-11 0 3.530 3.520 3.530 3.510 3.560 356,000 1,256,400 3.5292 1.666 1.662 1.666 1.657 1.680 754,176 1.6659 0.28%
2017-01-10 0 3.520 3.510 3.520 3.510 3.530 556,000 1,957,900 3.5214 1.662 1.657 1.662 1.657 1.666 1,177,870 1.6622 -0.28%
2017-01-09 0 3.530 3.520 3.530 3.520 3.590 122,000 430,300 3.5270 1.666 1.662 1.666 1.662 1.695 258,453 1.6649 0.57%
2017-01-06 0 3.510 3.510 3.530 3.510 3.550 157,995 556,487 3.5222 1.657 1.657 1.666 1.657 1.676 334,708 1.6626 -1.13%
2017-01-05 0 3.550 3.540 3.550 3.530 3.550 20,000 70,740 3.5370 1.676 1.671 1.676 1.666 1.676 42,369 1.6696 0.57%
2017-01-04 0 3.530 3.510 3.530 3.510 3.530 268,000 942,580 3.5171 1.666 1.657 1.666 1.657 1.666 567,750 1.6602 -0.28%
2017-01-03 0 3.540 3.500 3.540 3.500 3.570 774,000 2,742,100 3.5428 1.671 1.652 1.671 1.652 1.685 1,639,697 1.6723 -0.28%
2016-12-30 0 3.550 3.520 3.550 3.520 3.550 94,540 334,930 3.5427 1.676 1.662 1.676 1.662 1.676 200,280 1.6723 -0.56%
2016-12-29 0 3.570 3.570 3.590 3.510 3.590 96,000 342,300 3.5656 1.685 1.685 1.695 1.657 1.695 203,373 1.6831 0.85%
2016-12-28 0 3.540 3.480 3.540 3.450 3.590 366,194 1,288,822 3.5195 1.671 1.643 1.671 1.629 1.695 775,771 1.6613 -1.39%
2016-12-23 0 3.590 3.560 3.590 3.590 3.600 1,580,000 5,672,240 3.5900 1.695 1.680 1.695 1.695 1.699 3,347,185 1.6946 0.00%
2016-12-22 0 3.590 3.590 3.680 3.590 3.690 164,000 600,400 3.6610 1.695 1.695 1.737 1.695 1.742 347,429 1.7281 -3.49%
2016-12-21 0 3.720 3.600 3.720 3.520 3.720 358,000 1,286,120 3.5925 1.756 1.699 1.756 1.662 1.756 758,413 1.6958 3.62%
2016-12-20 0 3.590 3.540 3.590 3.550 3.600 260,028 931,600 3.5827 1.695 1.671 1.695 1.676 1.699 550,862 1.6912 -1.10%
2016-12-19 0 3.630 3.620 3.650 3.590 3.650 56,000 202,900 3.6232 1.713 1.709 1.723 1.695 1.723 118,634 1.7103 -1.89%
2016-12-16 0 3.700 3.650 3.700 3.640 3.740 310,194 1,145,782 3.6938 1.747 1.723 1.747 1.718 1.765 657,137 1.7436 0.00%
2016-12-15 0 3.700 3.670 3.700 3.690 3.800 737,339 2,759,653 3.7427 1.747 1.732 1.747 1.742 1.794 1,562,031 1.7667 -1.60%
2016-12-14 0 3.760 3.750 3.760 3.600 3.760 452,970 1,685,749 3.7215 1.775 1.770 1.775 1.699 1.775 959,604 1.7567 2.45%
2016-12-13 0 3.670 3.640 3.700 3.600 3.670 30,000 108,840 3.6280 1.732 1.718 1.747 1.699 1.732 63,554 1.7126 1.10%
2016-12-12 0 3.630 3.630 3.650 3.630 3.690 34,000 124,460 3.6606 1.713 1.713 1.723 1.713 1.742 72,028 1.7279 -1.09%
2016-12-09 0 3.670 3.640 3.680 3.640 3.740 122,000 447,360 3.6669 1.732 1.718 1.737 1.718 1.765 258,453 1.7309 -1.34%
2016-12-08 0 3.720 3.690 3.720 3.680 3.770 456,000 1,700,460 3.7291 1.756 1.742 1.756 1.737 1.780 966,023 1.7603 -1.33%
2016-12-07 0 3.770 3.740 3.800 3.750 3.770 48,000 180,700 3.7646 1.780 1.765 1.794 1.770 1.780 101,687 1.7770 1.07%
2016-12-06 0 3.730 3.670 3.730 3.670 3.730 66,000 244,420 3.7033 1.761 1.732 1.761 1.732 1.761 139,819 1.7481 0.27%
2016-12-05 0 3.720 3.710 3.730 3.710 3.720 12,000 44,580 3.7150 1.756 1.751 1.761 1.751 1.756 25,422 1.7536 -0.53%
2016-12-02 0 3.740 3.720 3.740 3.730 3.790 176,000 659,140 3.7451 1.765 1.756 1.765 1.761 1.789 372,851 1.7678 0.00%
2016-12-01 0 3.740 3.740 3.790 3.740 3.830 100,000 378,920 3.7892 1.765 1.765 1.789 1.765 1.808 211,847 1.7886 -1.58%
2016-11-30 0 3.800 3.750 3.810 3.750 3.860 300,000 1,135,360 3.7845 1.794 1.770 1.798 1.770 1.822 635,541 1.7864 1.33%
2016-11-29 0 3.750 3.740 3.750 3.710 3.820 2,012,000 7,547,080 3.7510 1.770 1.765 1.770 1.751 1.803 4,262,364 1.7706 -0.27%
2016-11-28 0 3.760 3.750 3.760 3.700 3.800 430,000 1,608,520 3.7407 1.775 1.770 1.775 1.747 1.794 910,943 1.7658 0.00%
2016-11-25 0 3.760 3.740 3.760 3.720 3.760 148,000 552,020 3.7299 1.775 1.765 1.775 1.756 1.775 313,534 1.7606 0.00%
2016-11-24 0 3.760 3.700 3.760 3.700 3.780 52,000 194,120 3.7331 1.775 1.747 1.775 1.747 1.784 110,161 1.7622 -0.53%
2016-11-23 0 3.780 3.710 3.780 3.660 3.780 88,000 329,220 3.7411 1.784 1.751 1.784 1.728 1.784 186,425 1.7660 1.34%
2016-11-22 0 3.730 3.720 3.730 3.640 3.760 532,000 1,969,020 3.7012 1.761 1.756 1.761 1.718 1.775 1,127,027 1.7471 -1.32%
2016-11-21 0 3.780 3.750 3.800 3.750 3.800 138,038 522,000 3.7816 1.784 1.770 1.794 1.770 1.794 292,430 1.7850 0.53%
2016-11-18 0 3.760 3.720 3.780 3.710 3.800 142,000 533,280 3.7555 1.775 1.756 1.784 1.751 1.794 300,823 1.7727 -0.79%
2016-11-17 0 3.790 3.770 3.790 3.760 3.800 632,000 2,389,980 3.7816 1.789 1.780 1.789 1.775 1.794 1,338,874 1.7851 0.80%
2016-11-16 0 3.760 3.750 3.760 3.730 3.800 2,284,000 8,568,260 3.7514 1.775 1.770 1.775 1.761 1.794 4,838,588 1.7708 0.27%
2016-11-15 0 3.750 3.700 3.750 3.550 3.750 1,034,000 3,789,360 3.6648 1.770 1.747 1.770 1.676 1.770 2,190,499 1.7299 5.63%
2016-11-14 0 3.550 3.520 3.550 3.500 3.580 72,000 254,940 3.5408 1.676 1.662 1.676 1.652 1.690 152,530 1.6714 0.85%
2016-11-11 0 3.520 3.520 3.600 3.500 3.560 56,000 196,860 3.5154 1.662 1.662 1.699 1.652 1.680 118,634 1.6594 -0.28%
2016-11-10 0 3.530 3.500 3.540 3.490 3.530 192,000 673,020 3.5053 1.666 1.652 1.671 1.647 1.666 406,746 1.6546 1.44%
2016-11-09 0 3.480 3.480 3.540 3.450 3.620 386,000 1,350,380 3.4984 1.643 1.643 1.671 1.629 1.709 817,730 1.6514 -2.79%
2016-11-08 0 3.580 3.550 3.580 3.550 3.590 1,124,000 4,008,480 3.5663 1.690 1.676 1.690 1.676 1.695 2,381,162 1.6834 0.56%
2016-11-07 0 3.560 3.540 3.570 3.530 3.580 56,000 198,800 3.5500 1.680 1.671 1.685 1.666 1.690 118,634 1.6757 -1.11%
2016-11-04 0 3.600 3.570 3.610 3.560 3.610 46,000 164,260 3.5709 1.699 1.685 1.704 1.680 1.704 97,450 1.6856 0.84%
2016-11-03 0 3.570 3.570 3.600 3.570 3.580 78,000 278,480 3.5703 1.685 1.685 1.699 1.685 1.690 165,241 1.6853 0.28%
2016-11-02 0 3.560 3.560 3.580 3.540 3.590 333,824 1,190,004 3.5648 1.680 1.680 1.690 1.671 1.695 707,197 1.6827 -1.11%
2016-11-01 0 3.600 3.590 3.610 3.590 3.610 160,000 575,020 3.5939 1.699 1.695 1.704 1.695 1.704 338,955 1.6964 0.00%
2016-10-31 0 3.600 3.590 3.600 3.590 3.630 472,000 1,710,300 3.6235 1.699 1.695 1.699 1.695 1.713 999,918 1.7104 0.00%
2016-10-28 0 3.600 3.580 3.600 3.600 3.640 176,000 635,360 3.6100 1.699 1.690 1.699 1.699 1.718 372,851 1.7041 -1.37%
2016-10-27 0 3.650 3.630 3.650 3.610 3.660 376,000 1,369,580 3.6425 1.723 1.713 1.723 1.704 1.728 796,545 1.7194 1.11%
2016-10-26 0 3.610 3.580 3.610 3.570 3.620 276,000 993,660 3.6002 1.704 1.690 1.704 1.685 1.709 584,698 1.6994 0.00%
2016-10-25 0 3.610 3.590 3.610 3.580 3.630 482,000 1,738,940 3.6078 1.704 1.695 1.704 1.690 1.713 1,021,103 1.7030 0.00%
2016-10-24 0 3.610 3.570 3.610 3.530 3.620 470,000 1,678,800 3.5719 1.704 1.685 1.704 1.666 1.709 995,681 1.6861 0.56%
2016-10-20 0 3.590 3.550 3.590 - - 0 0 - 1.695 1.676 1.695 - - 0 - 0.00%
2016-10-19 0 3.590 3.580 3.620 3.520 3.640 4,238,000 15,052,580 3.5518 1.695 1.690 1.709 1.662 1.718 8,978,081 1.6766 0.56%
2016-10-18 0 3.570 3.570 3.580 3.570 3.620 548,000 1,966,260 3.5881 1.685 1.685 1.690 1.685 1.709 1,160,922 1.6937 0.00%
2016-10-17 0 3.570 3.560 3.600 3.560 3.630 142,000 511,100 3.5993 1.685 1.680 1.699 1.680 1.713 300,823 1.6990 -0.28%
2016-10-14 0 3.580 3.560 3.580 3.540 3.580 176,000 626,440 3.5593 1.690 1.680 1.690 1.671 1.690 372,851 1.6801 0.56%
2016-10-13 0 3.560 3.560 3.570 3.540 3.570 128,000 455,580 3.5592 1.680 1.680 1.685 1.671 1.685 271,164 1.6801 -0.28%
2016-10-12 0 3.570 3.570 3.590 3.560 3.600 336,000 1,201,880 3.5770 1.685 1.685 1.695 1.680 1.699 711,806 1.6885 -0.83%
2016-10-11 0 3.600 3.560 3.570 3.550 3.620 428,000 1,535,440 3.5875 1.699 1.680 1.685 1.676 1.709 906,706 1.6934 1.12%
2016-10-07 0 3.560 3.550 3.570 3.540 3.590 792,000 2,818,060 3.5582 1.680 1.676 1.685 1.671 1.695 1,677,829 1.6796 0.00%
2016-10-06 0 3.560 3.550 3.570 3.550 3.600 556,000 1,985,110 3.5703 1.680 1.676 1.685 1.676 1.699 1,177,870 1.6853 -0.56%
2016-10-05 0 3.580 3.550 3.580 3.540 3.580 442,000 1,572,680 3.5581 1.690 1.676 1.690 1.671 1.690 936,364 1.6796 0.56%
2016-10-04 0 3.560 3.550 3.560 3.540 3.620 189,194 673,569 3.5602 1.680 1.676 1.680 1.671 1.709 400,802 1.6806 0.56%
2016-10-03 0 3.540 3.500 3.550 3.480 3.580 326,170 1,150,149 3.5262 1.671 1.652 1.676 1.643 1.690 690,982 1.6645 1.72%
2016-09-30 0 3.480 3.480 3.520 3.470 3.540 260,000 910,200 3.5008 1.643 1.643 1.662 1.638 1.671 550,803 1.6525 -1.69%
2016-09-29 0 3.540 3.540 3.550 3.540 3.580 138,000 490,040 3.5510 1.671 1.671 1.676 1.671 1.690 292,349 1.6762 0.57%
2016-09-28 0 3.520 3.520 3.530 3.500 3.520 138,000 483,340 3.5025 1.662 1.662 1.666 1.652 1.662 292,349 1.6533 0.57%
2016-09-27 0 3.500 3.470 3.500 3.380 3.510 126,266 437,604 3.4657 1.652 1.638 1.652 1.595 1.657 267,491 1.6360 0.29%
2016-09-26 0 3.490 3.490 3.530 3.490 3.540 216,000 755,700 3.4986 1.647 1.647 1.666 1.647 1.671 457,590 1.6515 -1.41%
2016-09-23 0 3.540 3.520 3.540 3.500 3.550 220,000 778,380 3.5381 1.671 1.662 1.671 1.652 1.676 466,064 1.6701 1.43%
2016-09-22 0 3.490 3.490 3.520 3.490 3.600 1,730,000 6,075,880 3.5121 1.647 1.647 1.662 1.647 1.699 3,664,955 1.6578 0.00%
2016-09-21 0 3.490 3.480 3.510 3.460 3.520 288,000 1,003,480 3.4843 1.647 1.643 1.657 1.633 1.662 610,120 1.6447 -1.41%
2016-09-20 0 3.540 3.470 3.540 3.460 3.550 484,000 1,695,700 3.5035 1.671 1.638 1.671 1.633 1.676 1,025,340 1.6538 0.28%
2016-09-19 0 3.530 3.510 3.530 3.460 3.570 690,000 2,419,180 3.5061 1.666 1.657 1.666 1.633 1.685 1,461,745 1.6550 2.92%
2016-09-15 0 3.430 3.410 3.450 3.400 3.450 1,214,000 4,153,840 3.4216 1.619 1.610 1.629 1.605 1.629 2,571,824 1.6151 -0.58%
2016-09-14 0 3.450 3.440 3.450 3.440 3.500 1,082,000 3,747,400 3.4634 1.629 1.624 1.629 1.624 1.652 2,292,186 1.6349 -1.43%
2016-09-13 0 3.500 3.490 3.500 3.480 3.550 614,000 2,151,420 3.5039 1.652 1.647 1.652 1.643 1.676 1,300,741 1.6540 0.86%
2016-09-12 0 3.470 3.470 3.480 3.460 3.580 912,000 3,197,800 3.5064 1.638 1.638 1.643 1.633 1.690 1,932,046 1.6551 -3.34%
2016-09-09 0 3.590 3.590 3.620 3.580 3.630 854,000 3,076,240 3.6022 1.695 1.695 1.709 1.690 1.713 1,809,174 1.7004 0.56%
2016-09-08 0 3.570 3.560 3.570 3.570 3.590 218,000 780,220 3.5790 1.685 1.680 1.685 1.685 1.695 461,827 1.6894 0.28%
2016-09-07 0 3.560 3.540 3.560 3.540 3.600 468,000 1,668,470 3.5651 1.680 1.671 1.680 1.671 1.699 991,445 1.6829 0.28%
2016-09-06 0 3.590 3.570 3.590 3.560 3.640 640,000 2,290,860 3.5795 1.676 1.666 1.676 1.662 1.699 1,371,098 1.6708 1.13%
2016-09-05 0 3.550 3.530 3.560 3.520 3.670 996,000 3,547,460 3.5617 1.657 1.648 1.662 1.643 1.713 2,133,772 1.6625 0.28%
2016-09-02 0 3.540 3.520 3.540 3.520 3.610 651,118 2,315,495 3.5562 1.652 1.643 1.652 1.643 1.685 1,394,917 1.6600 -1.39%
2016-09-01 0 3.590 3.560 3.590 3.560 3.630 616,000 2,219,680 3.6034 1.676 1.662 1.676 1.662 1.694 1,319,682 1.6820 -0.83%
2016-08-31 0 3.620 3.590 3.620 3.590 3.670 2,222,000 8,078,960 3.6359 1.690 1.676 1.690 1.676 1.713 4,760,282 1.6972 -1.90%
2016-08-30 0 3.690 3.660 3.690 3.680 3.700 250,000 922,700 3.6908 1.722 1.708 1.722 1.718 1.727 535,585 1.7228 0.27%
2016-08-29 0 3.680 3.680 3.690 3.670 3.720 494,000 1,818,980 3.6821 1.718 1.718 1.722 1.713 1.736 1,058,317 1.7187 -0.54%
2016-08-26 0 3.700 3.700 3.710 3.700 3.730 636,000 2,359,940 3.7106 1.727 1.727 1.732 1.727 1.741 1,362,529 1.7320 -0.80%
2016-08-25 0 3.730 3.720 3.740 3.700 3.740 328,000 1,222,640 3.7276 1.741 1.736 1.746 1.727 1.746 702,688 1.7399 0.00%
2016-08-24 0 3.730 3.720 3.730 - - 0 0 - 1.741 1.736 1.741 - - 0 - 0.00%
2016-08-23 0 3.730 3.730 3.740 3.730 3.750 180,000 672,140 3.7341 1.741 1.741 1.746 1.741 1.750 385,621 1.7430 -0.27%
2016-08-22 0 3.740 3.730 3.740 3.730 3.770 606,000 2,272,484 3.7500 1.746 1.741 1.746 1.741 1.760 1,298,259 1.7504 -0.27%
2016-08-19 0 3.750 3.740 3.750 3.740 3.800 987,194 3,706,881 3.7550 1.750 1.746 1.750 1.746 1.774 2,114,906 1.7527 -1.32%
2016-08-18 0 3.800 3.790 3.810 3.780 3.970 540,000 2,059,628 3.8141 1.774 1.769 1.778 1.764 1.853 1,156,864 1.7804 -3.55%
2016-08-17 0 3.940 3.910 3.940 3.890 4.000 1,497,457 5,886,016 3.9307 1.839 1.825 1.839 1.816 1.867 3,208,064 1.8348 1.03%
2016-08-16 0 3.900 3.860 3.900 3.860 3.930 246,000 955,200 3.8829 1.820 1.802 1.820 1.802 1.834 527,016 1.8125 0.52%
2016-08-15 0 3.880 3.850 3.880 3.820 3.900 420,000 1,617,200 3.8505 1.811 1.797 1.811 1.783 1.820 899,783 1.7973 1.57%
2016-08-12 0 3.820 3.810 3.830 3.810 3.840 54,000 206,000 3.8148 1.783 1.778 1.788 1.778 1.792 115,686 1.7807 -0.52%
2016-08-11 0 3.840 3.810 3.840 3.770 3.840 646,000 2,445,240 3.7852 1.792 1.778 1.792 1.760 1.792 1,383,952 1.7669 1.32%
2016-08-10 0 3.790 3.790 3.840 3.790 3.900 520,000 1,979,620 3.8070 1.769 1.769 1.792 1.769 1.820 1,114,017 1.7770 -1.81%
2016-08-09 0 3.860 3.800 3.860 3.800 3.880 930,000 3,542,420 3.8091 1.802 1.774 1.802 1.774 1.811 1,992,377 1.7780 -0.26%
2016-08-08 0 3.870 3.840 3.870 3.840 3.870 158,000 608,660 3.8523 1.806 1.792 1.806 1.792 1.806 338,490 1.7982 0.78%
2016-08-05 0 3.840 3.800 3.840 3.800 3.840 18,000 68,720 3.8178 1.792 1.774 1.792 1.774 1.792 38,562 1.7821 0.00%
2016-08-04 0 3.840 3.800 3.840 3.790 3.840 114,000 434,760 3.8137 1.792 1.774 1.792 1.769 1.792 244,227 1.7801 1.59%
2016-08-03 0 3.780 3.780 3.850 3.770 3.850 38,000 144,060 3.7911 1.764 1.764 1.797 1.760 1.797 81,409 1.7696 -2.33%
2016-08-01 0 3.870 3.800 3.870 3.830 3.870 194,000 746,040 3.8456 1.806 1.774 1.806 1.788 1.806 415,614 1.7950 2.11%
2016-07-29 0 3.790 3.790 3.840 3.780 3.850 871,200 3,318,576 3.8092 1.769 1.769 1.792 1.764 1.797 1,866,408 1.7781 -1.81%
2016-07-28 0 3.860 3.800 3.860 3.790 3.860 72,116 276,695 3.8368 1.802 1.774 1.802 1.769 1.802 154,497 1.7909 0.00%
2016-07-27 0 3.860 3.760 3.860 3.800 3.860 126,000 484,020 3.8414 1.802 1.755 1.802 1.774 1.802 269,935 1.7931 0.26%
2016-07-26 0 3.850 3.800 3.850 3.790 3.850 74,000 284,240 3.8411 1.797 1.774 1.797 1.769 1.797 158,533 1.7929 0.00%
2016-07-25 0 3.850 3.800 3.850 3.730 3.850 160,000 614,820 3.8426 1.797 1.774 1.797 1.741 1.797 342,775 1.7937 1.32%
2016-07-22 0 3.800 3.760 3.800 3.800 3.800 2,000 7,600 3.8000 1.774 1.755 1.774 1.774 1.774 4,285 1.7738 -0.52%
2016-07-21 0 3.820 3.810 3.820 3.810 3.820 3,322,077 12,542,699 3.7756 1.783 1.778 1.783 1.778 1.783 7,117,023 1.7624 0.53%
2016-07-20 0 3.800 3.780 3.840 3.790 3.840 2,670,000 10,133,630 3.7954 1.774 1.764 1.792 1.769 1.792 5,720,051 1.7716 -0.26%
2016-07-19 0 3.810 3.740 3.810 3.780 3.850 38,000 144,720 3.8084 1.778 1.746 1.778 1.764 1.797 81,409 1.7777 0.53%
2016-07-18 0 3.790 3.770 3.790 3.790 3.790 2,000 7,580 3.7900 1.769 1.760 1.769 1.769 1.769 4,285 1.7691 0.00%
2016-07-15 0 3.790 3.760 3.810 3.760 3.830 164,271 623,996 3.7986 1.769 1.755 1.778 1.755 1.788 351,925 1.7731 0.00%
2016-07-14 0 3.790 3.750 3.790 3.750 3.790 104,000 391,960 3.7688 1.769 1.750 1.769 1.750 1.769 222,803 1.7592 0.53%
2016-07-13 0 3.770 3.760 3.830 3.770 3.830 1,270,039 4,808,955 3.7865 1.760 1.755 1.788 1.760 1.788 2,720,857 1.7674 -0.26%
2016-07-12 0 3.780 3.730 3.780 3.720 3.780 74,000 277,820 3.7543 1.764 1.741 1.764 1.736 1.764 158,533 1.7524 1.07%
2016-07-11 0 3.740 3.740 3.760 3.740 3.800 28,000 105,220 3.7579 1.746 1.746 1.755 1.746 1.774 59,986 1.7541 0.00%
2016-07-08 0 3.740 3.740 3.800 3.730 3.800 512,000 1,919,160 3.7484 1.746 1.746 1.774 1.741 1.774 1,096,879 1.7497 -1.06%
2016-07-07 0 3.780 3.750 3.840 3.740 3.780 18,000 67,880 3.7711 1.764 1.750 1.792 1.746 1.764 38,562 1.7603 1.07%
2016-07-06 0 3.740 3.740 3.780 3.730 3.740 10,000 37,480 3.7480 1.746 1.746 1.764 1.741 1.746 21,423 1.7495 -0.27%
2016-07-05 0 3.750 3.750 3.830 3.750 3.750 18,000 67,600 3.7556 1.750 1.750 1.788 1.750 1.750 38,562 1.7530 -2.60%
2016-07-04 0 3.850 3.850 3.870 3.850 3.870 22,000 84,740 3.8518 1.797 1.797 1.806 1.797 1.806 47,132 1.7979 0.26%
2016-06-30 0 3.840 3.810 3.840 3.720 3.840 146,000 557,250 3.8168 1.792 1.778 1.792 1.736 1.792 312,782 1.7816 -0.26%
2016-06-29 0 3.850 3.800 3.850 3.710 3.850 64,000 240,060 3.7509 1.797 1.774 1.797 1.732 1.797 137,110 1.7509 2.67%
2016-06-28 0 3.750 3.700 3.750 - - 0 0 - 1.750 1.727 1.750 - - 0 - 0.00%
2016-06-27 0 3.750 3.750 3.810 - - 0 0 - 1.750 1.750 1.778 - - 0 - 0.00%
2016-06-24 0 3.750 3.740 3.760 3.680 3.870 605,000 2,252,280 3.7228 1.750 1.746 1.755 1.718 1.806 1,296,116 1.7377 -1.06%
2016-06-23 0 3.790 3.760 3.830 3.770 3.790 12,000 45,280 3.7733 1.769 1.755 1.788 1.760 1.769 25,708 1.7613 0.26%
2016-06-22 0 3.780 3.770 3.790 3.760 3.830 184,000 700,820 3.8088 1.764 1.760 1.769 1.755 1.788 394,191 1.7779 -0.79%
2016-06-21 0 3.810 3.750 3.880 3.680 3.880 204,000 765,300 3.7515 1.778 1.750 1.811 1.718 1.811 437,038 1.7511 1.06%
2016-06-20 0 3.770 3.750 3.770 3.730 3.770 36,000 134,880 3.7467 1.760 1.750 1.760 1.741 1.760 77,124 1.7489 1.07%
2016-06-17 0 3.730 3.730 3.740 3.710 3.760 152,000 567,380 3.7328 1.741 1.741 1.746 1.732 1.755 325,636 1.7424 0.81%
2016-06-16 0 3.700 3.700 3.710 3.650 3.730 92,000 340,020 3.6959 1.727 1.727 1.732 1.704 1.741 197,095 1.7252 -1.60%
2016-06-15 0 3.760 3.760 3.790 3.700 3.780 128,000 479,180 3.7436 1.755 1.755 1.769 1.727 1.764 274,220 1.7474 0.27%
2016-06-14 0 3.750 3.730 3.850 3.680 3.850 320,000 1,190,640 3.7208 1.750 1.741 1.797 1.718 1.797 685,549 1.7368 0.27%
2016-06-13 0 3.740 3.730 3.750 3.740 3.850 122,000 461,180 3.7802 1.746 1.741 1.750 1.746 1.797 261,366 1.7645 -2.35%
2016-06-10 0 3.830 3.820 3.830 3.810 3.840 332,000 1,268,360 3.8204 1.788 1.783 1.788 1.778 1.792 711,257 1.7833 0.00%
2016-06-08 0 3.830 3.810 3.830 3.780 3.850 112,000 426,220 3.8055 1.788 1.778 1.788 1.764 1.797 239,942 1.7763 0.26%
2016-06-07 0 3.820 3.810 3.820 3.780 3.830 160,000 609,660 3.8104 1.783 1.778 1.783 1.764 1.788 342,775 1.7786 1.06%
2016-06-06 0 3.780 3.770 3.780 3.760 3.890 406,000 1,536,060 3.7834 1.764 1.760 1.764 1.755 1.816 869,791 1.7660 0.53%
2016-06-03 0 3.850 3.840 3.850 3.810 3.870 90,000 346,340 3.8482 1.755 1.751 1.755 1.737 1.764 197,426 1.7543 0.79%
2016-06-02 0 3.820 3.800 3.860 3.790 3.860 148,000 566,190 3.8256 1.741 1.732 1.760 1.728 1.760 324,656 1.7440 0.53%
2016-06-01 0 3.800 3.780 3.800 3.780 3.880 2,980,000 11,326,710 3.8009 1.732 1.723 1.732 1.723 1.769 6,536,990 1.7327 0.26%
2016-05-31 0 3.790 3.790 3.810 3.770 3.860 650,000 2,469,220 3.7988 1.728 1.728 1.737 1.719 1.760 1,425,853 1.7317 0.26%
2016-05-30 0 3.780 3.760 3.780 3.750 3.790 774,000 2,908,940 3.7583 1.723 1.714 1.723 1.710 1.728 1,697,862 1.7133 0.27%
2016-05-27 0 3.770 3.760 3.770 3.730 3.880 1,148,000 4,288,340 3.7355 1.719 1.714 1.719 1.700 1.769 2,518,277 1.7029 2.17%
2016-05-26 0 3.690 3.680 3.690 3.670 3.740 1,534,000 5,660,760 3.6902 1.682 1.678 1.682 1.673 1.705 3,365,014 1.6822 -0.54%
2016-05-25 0 3.710 3.700 3.710 3.700 3.770 1,190,000 4,418,010 3.7126 1.691 1.687 1.691 1.687 1.719 2,610,409 1.6925 0.54%
2016-05-24 0 3.690 3.680 3.700 3.680 3.710 916,000 3,377,540 3.6873 1.682 1.678 1.687 1.678 1.691 2,009,357 1.6809 -1.07%
2016-05-23 0 3.730 3.720 3.730 3.720 3.750 114,000 425,320 3.7309 1.700 1.696 1.700 1.696 1.710 250,073 1.7008 0.27%
2016-05-20 0 3.720 3.700 3.730 3.690 3.730 480,000 1,779,570 3.7074 1.696 1.687 1.700 1.682 1.700 1,052,938 1.6901 0.27%
2016-05-19 0 3.710 3.690 3.710 3.690 3.810 524,000 1,946,540 3.7148 1.691 1.682 1.691 1.682 1.737 1,149,457 1.6934 0.00%
2016-05-18 0 3.710 3.700 3.710 3.700 3.800 970,882 3,612,145 3.7205 1.691 1.687 1.691 1.687 1.732 2,129,747 1.6960 -1.33%
2016-05-17 0 3.760 3.750 3.760 3.710 3.870 1,730,000 6,479,940 3.7456 1.714 1.710 1.714 1.691 1.764 3,794,964 1.7075 -1.83%
2016-05-16 0 3.830 3.810 3.820 3.780 3.930 1,350,000 5,144,060 3.8104 1.746 1.737 1.741 1.723 1.792 2,961,388 1.7370 -1.54%
2016-05-13 0 3.890 3.880 3.900 3.880 3.970 696,000 2,717,780 3.9049 1.773 1.769 1.778 1.769 1.810 1,526,760 1.7801 -2.02%
2016-05-12 0 3.970 3.960 3.970 3.960 4.040 92,000 365,300 3.9707 1.810 1.805 1.810 1.805 1.842 201,813 1.8101 0.25%
2016-05-11 0 3.960 3.940 3.960 3.930 3.960 468,000 1,845,500 3.9434 1.805 1.796 1.805 1.792 1.805 1,026,615 1.7977 0.00%
2016-05-10 0 3.960 3.950 3.960 - - 0 0 - 1.805 1.801 1.805 - - 0 - -0.50%
2016-05-09 0 3.980 3.980 4.000 3.980 4.030 792,000 3,160,560 3.9906 1.814 1.814 1.823 1.814 1.837 1,737,348 1.8192 -0.50%
2016-05-06 0 4.000 3.970 4.000 3.940 4.150 478,000 1,917,580 4.0117 1.823 1.810 1.823 1.796 1.892 1,048,551 1.8288 -2.68%
2016-05-05 0 4.110 4.080 4.110 4.050 4.160 2,256,000 9,287,240 4.1167 1.874 1.860 1.874 1.846 1.896 4,948,808 1.8767 -1.44%
2016-05-04 0 4.170 4.150 4.170 4.120 4.180 464,000 1,928,740 4.1568 1.901 1.892 1.901 1.878 1.906 1,017,840 1.8949 0.24%
2016-05-03 0 4.160 4.130 4.160 4.110 4.200 688,303 2,849,379 4.1397 1.896 1.883 1.896 1.874 1.915 1,509,876 1.8872 -0.48%
2016-04-29 0 4.180 4.160 4.180 4.110 4.180 266,000 1,102,180 4.1435 1.906 1.896 1.906 1.874 1.906 583,503 1.8889 0.72%
2016-04-28 0 4.150 4.150 4.160 4.090 4.160 174,000 717,760 4.1251 1.892 1.892 1.896 1.864 1.896 381,690 1.8805 1.47%
2016-04-27 0 4.090 4.090 4.100 4.080 4.120 84,000 344,780 4.1045 1.864 1.864 1.869 1.860 1.878 184,264 1.8711 -0.73%
2016-04-26 0 4.120 4.120 4.140 4.070 4.120 111,500 456,495 4.0941 1.878 1.878 1.887 1.855 1.878 244,589 1.8664 0.73%
2016-04-25 0 4.090 4.090 4.140 4.030 4.130 260,000 1,062,840 4.0878 1.864 1.864 1.887 1.837 1.883 570,341 1.8635 0.00%
2016-04-22 0 4.090 4.090 4.100 4.050 4.100 636,000 2,596,140 4.0820 1.864 1.864 1.869 1.846 1.869 1,395,143 1.8608 0.00%
2016-04-21 0 4.090 4.050 4.090 4.050 4.100 706,000 2,867,080 4.0610 1.864 1.846 1.864 1.846 1.869 1,548,696 1.8513 1.24%
2016-04-20 0 4.040 4.050 4.060 4.040 4.090 1,138,000 4,613,400 4.0540 1.842 1.846 1.851 1.842 1.864 2,496,340 1.8481 -0.49%
2016-04-19 0 4.060 4.040 4.060 4.030 4.100 934,581 3,797,178 4.0630 1.851 1.842 1.851 1.837 1.869 2,050,116 1.8522 -0.25%
2016-04-18 0 4.070 4.040 4.070 4.040 4.130 606,000 2,468,980 4.0742 1.855 1.842 1.855 1.842 1.883 1,329,334 1.8573 0.49%
2016-04-15 0 4.050 4.010 4.060 3.980 4.060 312,000 1,256,480 4.0272 1.846 1.828 1.851 1.814 1.851 684,410 1.8359 0.25%
2016-04-14 0 4.040 3.990 4.040 3.970 4.050 158,000 633,020 4.0065 1.842 1.819 1.842 1.810 1.846 346,592 1.8264 1.25%
2016-04-13 0 3.990 3.980 4.000 3.950 4.020 508,000 2,020,560 3.9775 1.819 1.814 1.823 1.801 1.833 1,114,359 1.8132 1.53%
2016-04-12 0 3.930 3.890 3.960 3.880 3.950 298,000 1,162,920 3.9024 1.792 1.773 1.805 1.769 1.801 653,699 1.7790 -0.51%
2016-04-11 0 3.950 3.950 3.970 3.940 4.030 412,000 1,630,840 3.9583 1.801 1.801 1.810 1.796 1.837 903,772 1.8045 -2.47%
2016-04-08 0 4.050 3.950 4.050 3.880 4.050 34,000 132,940 3.9100 1.846 1.801 1.846 1.769 1.846 74,583 1.7824 2.53%
2016-04-07 0 3.950 3.940 3.950 3.940 3.980 130,000 513,020 3.9463 1.801 1.796 1.801 1.796 1.814 285,171 1.7990 -0.75%
2016-04-06 0 3.980 3.980 4.010 3.950 4.010 528,000 2,098,780 3.9750 1.814 1.814 1.828 1.801 1.828 1,158,232 1.8121 -1.00%
2016-04-05 0 4.020 3.980 4.030 3.940 4.020 168,000 668,240 3.9776 1.833 1.814 1.837 1.796 1.833 368,528 1.8133 0.50%
2016-04-01 0 4.000 3.990 4.000 3.900 4.000 468,000 1,859,000 3.9722 1.823 1.819 1.823 1.778 1.823 1,026,615 1.8108 0.25%
2016-03-31 0 3.990 3.990 4.000 3.900 3.990 648,000 2,550,680 3.9362 1.819 1.819 1.823 1.778 1.819 1,421,466 1.7944 2.31%
2016-03-30 0 3.900 3.900 3.910 3.880 3.910 88,000 343,040 3.8982 1.778 1.778 1.782 1.769 1.782 193,039 1.7771 0.52%
2016-03-29 0 3.880 3.880 3.890 3.800 3.890 760,280 2,935,524 3.8611 1.769 1.769 1.773 1.732 1.773 1,667,766 1.7602 0.26%
2016-03-24 0 3.870 3.870 3.880 3.850 3.930 686,000 2,658,490 3.8753 1.764 1.764 1.769 1.755 1.792 1,504,824 1.7666 -0.26%
2016-03-23 0 3.880 3.870 3.900 3.870 3.920 3,184,000 12,359,020 3.8816 1.769 1.764 1.778 1.764 1.787 6,984,489 1.7695 -0.77%
2016-03-22 0 3.910 3.870 3.910 3.850 3.910 192,000 743,100 3.8703 1.782 1.764 1.782 1.755 1.782 421,175 1.7643 0.77%
2016-03-21 0 3.880 3.860 3.880 3.810 3.880 410,000 1,577,920 3.8486 1.769 1.760 1.769 1.737 1.769 899,385 1.7544 2.65%
2016-03-18 0 3.780 3.780 3.790 3.680 3.790 440,000 1,644,280 3.7370 1.723 1.723 1.728 1.678 1.728 965,193 1.7036 2.16%
2016-03-17 0 3.700 3.700 3.710 3.680 3.830 2,067,941 7,683,751 3.7157 1.687 1.687 1.691 1.678 1.746 4,536,278 1.6938 -2.89%
2016-03-16 0 3.810 3.800 3.840 3.780 3.920 362,000 1,383,600 3.8221 1.737 1.732 1.751 1.723 1.787 794,091 1.7424 0.26%
2016-03-15 0 3.800 3.780 3.810 3.780 3.880 260,000 991,640 3.8140 1.732 1.723 1.737 1.723 1.769 570,341 1.7387 -2.06%
2016-03-14 0 3.880 3.880 3.900 3.870 3.940 98,700 384,363 3.8943 1.769 1.769 1.778 1.764 1.796 216,510 1.7753 0.52%
2016-03-11 0 3.860 3.860 3.930 3.850 3.850 2,000 7,700 3.8500 1.760 1.760 1.792 1.755 1.755 4,387 1.7551 -0.26%
2016-03-10 0 3.870 3.850 3.870 3.840 3.870 146,000 562,100 3.8500 1.764 1.755 1.764 1.751 1.764 320,269 1.7551 0.52%
2016-03-09 0 3.850 3.840 3.890 3.840 3.890 442,000 1,706,460 3.8608 1.755 1.751 1.773 1.751 1.773 969,580 1.7600 -1.03%
2016-03-08 0 3.890 3.890 3.930 3.890 3.900 92,000 358,680 3.8987 1.773 1.773 1.792 1.773 1.778 201,813 1.7773 -0.26%
2016-03-07 0 3.900 3.880 3.900 3.890 3.930 384,000 1,497,380 3.8994 1.778 1.769 1.778 1.773 1.792 842,350 1.7776 -0.51%
2016-03-04 0 3.920 3.910 3.920 3.920 4.000 478,000 1,878,540 3.9300 1.787 1.782 1.787 1.787 1.823 1,048,551 1.7916 0.00%
2016-03-03 0 3.920 3.910 3.920 3.880 3.930 58,000 226,600 3.9069 1.787 1.782 1.787 1.769 1.792 127,230 1.7810 -0.51%
2016-03-02 0 3.940 3.930 3.940 3.920 3.960 114,000 449,340 3.9416 1.796 1.792 1.796 1.787 1.805 250,073 1.7968 1.03%
2016-03-01 0 3.900 3.890 3.900 3.850 3.980 392,911 1,530,540 3.8954 1.778 1.773 1.778 1.755 1.814 861,898 1.7758 0.78%
2016-02-29 0 3.870 3.870 3.880 3.850 3.950 382,000 1,487,000 3.8927 1.764 1.764 1.769 1.755 1.801 837,963 1.7745 -0.51%
2016-02-26 0 3.890 3.880 3.970 3.850 4.000 366,000 1,425,540 3.8949 1.773 1.769 1.810 1.755 1.823 802,865 1.7756 0.52%
2016-02-25 0 3.870 3.870 3.890 3.860 4.000 198,000 771,800 3.8980 1.764 1.764 1.773 1.760 1.823 434,337 1.7770 -0.51%
2016-02-24 0 3.890 3.870 3.940 3.870 3.940 246,000 957,580 3.8926 1.773 1.764 1.796 1.764 1.796 539,631 1.7745 -1.52%
2016-02-23 0 3.950 3.950 4.020 3.950 3.950 2,000 7,900 3.9500 1.801 1.801 1.833 1.801 1.801 4,387 1.8007 0.00%
2016-02-22 0 3.950 3.940 3.970 3.950 4.000 112,252 448,835 3.9985 1.801 1.796 1.810 1.801 1.823 246,238 1.8228 -1.74%
2016-02-19 0 4.020 3.980 4.030 3.920 4.090 28,000 111,540 3.9836 1.833 1.814 1.837 1.787 1.864 61,421 1.8160 0.50%
2016-02-18 0 4.000 3.950 4.000 3.940 4.000 26,000 103,000 3.9615 1.823 1.801 1.823 1.796 1.823 57,034 1.8059 2.56%
2016-02-17 0 3.900 3.900 3.990 3.900 4.010 40,000 156,580 3.9145 1.778 1.778 1.819 1.778 1.828 87,745 1.7845 -2.74%
2016-02-16 0 4.010 3.970 4.010 4.010 4.010 28,000 112,280 4.0100 1.828 1.810 1.828 1.828 1.828 61,421 1.8280 0.50%
2016-02-15 0 3.990 3.950 3.990 3.880 3.990 134,000 528,080 3.9409 1.819 1.801 1.819 1.769 1.819 293,945 1.7965 2.57%
2016-02-12 0 3.890 3.900 3.920 3.890 3.950 58,000 226,860 3.9114 1.773 1.778 1.787 1.773 1.801 127,230 1.7831 -2.02%
2016-02-11 0 3.970 3.890 3.970 3.800 4.050 202,800 795,564 3.9229 1.810 1.773 1.810 1.732 1.846 444,866 1.7883 -0.50%
2016-02-05 0 3.990 3.930 3.990 3.930 3.990 76,000 300,120 3.9489 1.819 1.792 1.819 1.792 1.819 166,715 1.8002 1.53%
2016-02-04 0 3.930 3.900 3.960 3.890 3.970 474,038 1,850,326 3.9033 1.792 1.778 1.805 1.773 1.810 1,039,860 1.7794 -1.01%
2016-02-03 0 3.970 3.940 3.970 3.900 3.990 84,000 331,600 3.9476 1.810 1.796 1.810 1.778 1.819 184,264 1.7996 -0.75%
2016-02-02 0 4.000 3.960 4.000 3.950 4.000 232,000 923,580 3.9809 1.823 1.805 1.823 1.801 1.823 508,920 1.8148 1.27%
2016-02-01 0 3.950 3.940 3.980 3.910 4.000 1,354,000 5,410,840 3.9962 1.801 1.796 1.814 1.782 1.823 2,970,163 1.8217 -1.74%
2016-01-29 0 4.020 3.950 4.020 3.810 4.040 276,000 1,095,480 3.9691 1.833 1.801 1.833 1.737 1.842 605,439 1.8094 2.29%
2016-01-28 0 3.930 3.910 4.010 3.910 4.020 106,388 418,565 3.9343 1.792 1.782 1.828 1.782 1.833 233,375 1.7935 -0.51%
2016-01-27 0 3.950 3.890 3.950 3.860 3.960 414,000 1,608,800 3.8860 1.801 1.773 1.801 1.760 1.805 908,159 1.7715 2.86%
2016-01-26 0 3.840 3.840 3.850 3.840 3.880 74,000 285,120 3.8530 1.751 1.751 1.755 1.751 1.769 162,328 1.7564 -1.79%
2016-01-25 0 3.910 3.900 3.910 3.900 3.980 470,000 1,839,600 3.9140 1.782 1.778 1.782 1.778 1.814 1,031,002 1.7843 -0.76%
2016-01-22 0 3.940 3.920 3.940 3.920 3.980 288,000 1,136,780 3.9472 1.796 1.787 1.796 1.787 1.814 631,763 1.7994 0.77%
2016-01-21 0 3.910 3.870 3.910 3.840 4.090 1,068,000 4,179,030 3.9129 1.782 1.764 1.782 1.751 1.864 2,342,787 1.7838 -1.01%
2016-01-20 0 3.950 3.920 3.980 3.860 3.990 58,000 226,420 3.9038 1.801 1.787 1.814 1.760 1.819 127,230 1.7796 -0.25%
2016-01-19 0 3.960 3.950 3.980 3.900 3.970 150,000 591,040 3.9403 1.805 1.801 1.814 1.778 1.810 329,043 1.7962 -0.25%
2016-01-18 0 3.970 3.970 4.000 3.870 4.040 204,000 803,920 3.9408 1.810 1.810 1.823 1.764 1.842 447,499 1.7965 -0.25%
2016-01-15 0 3.980 3.970 3.990 3.950 4.010 1,366,000 5,425,970 3.9722 1.814 1.810 1.819 1.801 1.828 2,996,486 1.8108 0.76%
2016-01-14 0 3.950 3.950 3.970 3.900 3.980 666,078 2,636,001 3.9575 1.801 1.801 1.810 1.778 1.814 1,461,123 1.8041 -2.23%
2016-01-13 0 4.040 4.040 4.090 4.010 4.100 290,800 1,175,860 4.0435 1.842 1.842 1.864 1.828 1.869 637,905 1.8433 0.25%
2016-01-12 0 4.030 3.970 4.040 3.970 4.160 390,000 1,567,890 4.0202 1.837 1.810 1.842 1.810 1.896 855,512 1.8327 -0.49%
2016-01-11 0 4.050 4.050 4.080 4.000 4.170 840,000 3,396,340 4.0433 1.846 1.846 1.860 1.823 1.901 1,842,641 1.8432 -0.74%
2016-01-08 0 4.080 4.080 4.120 4.080 4.160 212,000 870,800 4.1075 1.860 1.860 1.878 1.860 1.896 465,048 1.8725 -0.24%
2016-01-07 0 4.090 4.030 4.090 4.050 4.230 148,000 605,640 4.0922 1.864 1.837 1.864 1.846 1.928 324,656 1.8655 -3.08%
2016-01-06 0 4.220 4.200 4.220 4.160 4.240 2,246,000 9,460,400 4.2121 1.924 1.915 1.924 1.896 1.933 4,926,872 1.9202 2.43%
2016-01-05 0 4.120 4.110 4.130 4.100 4.180 552,388 2,284,763 4.1362 1.878 1.874 1.883 1.869 1.906 1,211,730 1.8855 0.24%
2016-01-04 0 4.110 4.110 4.160 4.060 4.160 396,000 1,629,980 4.1161 1.874 1.874 1.896 1.851 1.896 868,674 1.8764 0.00%
2015-12-31 0 4.110 4.090 4.110 4.090 4.170 544,000 2,237,060 4.1122 1.874 1.864 1.874 1.864 1.901 1,193,330 1.8746 -2.38%
2015-12-30 0 4.210 4.160 4.240 4.050 4.230 512,000 2,134,250 4.1685 1.919 1.896 1.933 1.846 1.928 1,123,134 1.9003 1.20%
2015-12-29 0 4.160 4.160 4.200 4.120 4.250 160,000 668,700 4.1794 1.896 1.896 1.915 1.878 1.937 350,979 1.9052 -0.48%
2015-12-28 0 4.180 4.160 4.240 4.080 4.200 274,000 1,134,110 4.1391 1.906 1.896 1.933 1.860 1.915 601,052 1.8869 -0.48%
2015-12-24 0 4.200 4.170 4.200 4.120 4.200 48,000 199,140 4.1488 1.915 1.901 1.915 1.878 1.915 105,294 1.8913 0.96%
2015-12-23 0 4.160 4.140 4.180 4.120 4.250 986,000 4,111,434 4.1698 1.896 1.887 1.906 1.878 1.937 2,162,910 1.9009 0.48%
2015-12-22 0 4.140 4.110 4.180 4.110 4.280 526,000 2,194,640 4.1723 1.887 1.874 1.906 1.874 1.951 1,153,845 1.9020 -2.13%
2015-12-21 0 4.230 4.200 4.300 4.160 4.320 1,594,000 6,737,270 4.2266 1.928 1.915 1.960 1.896 1.969 3,496,631 1.9268 -0.94%
2015-12-18 0 4.270 4.260 4.330 4.200 4.360 1,504,000 6,457,610 4.2936 1.947 1.942 1.974 1.915 1.988 3,299,206 1.9573 -2.95%
2015-12-17 0 4.400 4.390 4.400 4.160 4.490 922,000 3,999,760 4.3381 2.006 2.001 2.006 1.896 2.047 2,022,518 1.9776 2.09%
2015-12-16 0 4.310 4.360 4.390 4.000 4.390 1,058,000 4,406,540 4.1650 1.965 1.988 2.001 1.823 2.001 2,320,851 1.8987 6.42%
2015-12-15 0 4.050 4.070 4.090 3.800 4.090 2,587,100 10,384,848 4.0141 1.846 1.855 1.864 1.732 1.864 5,675,116 1.8299 1.00%
2015-12-14 0 4.010 4.000 4.100 3.450 4.100 12,665,946 47,782,434 3.7725 1.828 1.823 1.869 1.573 1.869 27,784,282 1.7198 -8.66%
2015-12-11 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2015-08-07 0 4.460 4.460 4.500 4.420 4.530 594,000 2,659,380 4.4771 2.001 2.001 2.019 1.983 2.033 1,323,788 2.0089 0.90%
2015-08-06 0 4.420 4.410 4.430 4.400 4.480 980,139 4,331,627 4.4194 1.983 1.979 1.988 1.974 2.010 2,184,337 1.9830 0.00%
2015-08-05 0 4.420 4.400 4.430 4.260 4.510 252,000 1,105,960 4.3887 1.983 1.974 1.988 1.912 2.024 561,607 1.9693 -0.23%
2015-08-04 0 4.430 4.390 4.430 4.350 4.460 438,000 1,922,520 4.3893 1.988 1.970 1.988 1.952 2.001 976,126 1.9695 1.14%
2015-08-03 0 4.380 4.380 4.400 4.350 4.480 2,372,000 10,405,110 4.3866 1.965 1.965 1.974 1.952 2.010 5,286,236 1.9683 -1.57%
2015-07-31 0 4.450 4.450 4.460 4.410 4.600 734,550 3,270,443 4.4523 1.997 1.997 2.001 1.979 2.064 1,637,017 1.9978 -1.55%
2015-07-30 0 4.520 4.500 4.520 4.380 4.580 800,000 3,600,200 4.5003 2.028 2.019 2.028 1.965 2.055 1,782,879 2.0193 1.80%
2015-07-29 0 4.440 4.400 4.410 4.370 4.460 1,274,000 5,606,800 4.4009 1.992 1.974 1.979 1.961 2.001 2,839,235 1.9748 1.60%
2015-07-28 0 4.370 4.370 4.380 4.330 4.500 792,000 3,460,770 4.3697 1.961 1.961 1.965 1.943 2.019 1,765,050 1.9607 -0.68%
2015-07-27 0 4.400 4.390 4.400 4.300 4.550 1,410,000 6,146,880 4.3595 1.974 1.970 1.974 1.929 2.042 3,142,324 1.9562 -3.30%
2015-07-24 0 4.550 4.550 4.560 4.500 4.610 1,294,000 5,925,020 4.5788 2.042 2.042 2.046 2.019 2.069 2,883,807 2.0546 0.44%
2015-07-23 0 4.530 4.520 4.540 4.470 4.580 804,000 3,626,340 4.5104 2.033 2.028 2.037 2.006 2.055 1,791,793 2.0239 0.00%
2015-07-22 0 4.530 4.490 4.530 4.450 4.530 404,000 1,817,160 4.4979 2.033 2.015 2.033 1.997 2.033 900,354 2.0183 0.00%
2015-07-21 0 4.530 4.530 4.540 4.410 4.550 1,206,000 5,455,320 4.5235 2.033 2.033 2.037 1.979 2.042 2,687,690 2.0297 0.44%
2015-07-20 0 4.510 4.500 4.520 4.380 4.560 1,206,000 5,423,080 4.4967 2.024 2.019 2.028 1.965 2.046 2,687,690 2.0177 -0.22%
2015-07-17 0 4.520 4.510 4.540 4.380 4.580 564,000 2,558,760 4.5368 2.028 2.024 2.037 1.965 2.055 1,256,930 2.0357 2.03%
2015-07-16 0 4.430 4.430 4.440 4.190 4.540 1,194,000 5,291,290 4.4316 1.988 1.988 1.992 1.880 2.037 2,660,947 1.9885 0.45%
2015-07-15 0 4.410 4.400 4.450 4.330 4.510 778,000 3,432,580 4.4121 1.979 1.974 1.997 1.943 2.024 1,733,850 1.9797 -2.65%
2015-07-14 0 4.530 4.520 4.530 4.500 4.650 1,338,000 6,081,250 4.5450 2.033 2.028 2.033 2.019 2.087 2,981,865 2.0394 -3.00%
2015-07-13 0 4.670 4.630 4.640 4.270 4.700 1,910,000 8,609,580 4.5076 2.095 2.078 2.082 1.916 2.109 4,256,624 2.0226 7.11%
2015-07-10 0 4.360 4.350 4.360 4.200 4.430 1,410,000 6,081,920 4.3134 1.956 1.952 1.956 1.885 1.988 3,142,324 1.9355 3.56%
2015-07-09 0 4.210 4.210 4.220 3.760 4.300 3,422,000 14,281,570 4.1735 1.889 1.889 1.894 1.687 1.929 7,626,265 1.8727 6.58%
2015-07-08 0 3.950 3.910 3.950 3.500 4.220 7,788,000 30,575,970 3.9260 1.772 1.754 1.772 1.570 1.894 17,356,327 1.7617 -7.49%
2015-07-07 0 4.270 4.260 4.270 4.090 4.400 8,380,000 35,562,290 4.2437 1.916 1.912 1.916 1.835 1.974 18,675,658 1.9042 -5.11%
2015-07-06 0 4.500 4.500 4.510 4.340 4.890 6,442,000 28,948,100 4.4937 2.019 2.019 2.024 1.947 2.194 14,356,633 2.0164 -7.41%
2015-07-03 0 4.860 4.880 4.890 4.790 5.000 5,628,000 27,696,580 4.9212 2.181 2.190 2.194 2.149 2.244 12,542,554 2.2082 -2.02%
2015-07-02 0 4.960 4.940 4.980 4.870 5.010 5,606,000 27,700,890 4.9413 2.226 2.217 2.235 2.185 2.248 12,493,525 2.2172 0.20%
2015-06-30 0 4.950 4.950 4.960 4.730 5.030 2,941,956 14,387,804 4.8906 2.221 2.221 2.226 2.122 2.257 6,556,440 2.1945 -1.59%
2015-06-29 0 5.030 5.030 5.050 5.000 5.130 3,296,000 16,634,870 5.0470 2.257 2.257 2.266 2.244 2.302 7,345,462 2.2646 -2.71%
2015-06-26 0 5.170 5.140 5.190 5.100 5.330 2,242,000 11,507,400 5.1326 2.320 2.306 2.329 2.288 2.392 4,996,518 2.3031 -0.58%
2015-06-25 0 5.200 5.200 5.220 5.170 5.270 2,764,190 14,383,138 5.2034 2.333 2.333 2.342 2.320 2.365 6,160,270 2.3348 -0.19%
2015-06-24 0 5.210 5.230 5.240 4.980 5.240 1,424,207 7,400,591 5.1963 2.338 2.347 2.351 2.235 2.351 3,173,986 2.3316 -0.57%
2015-06-23 0 5.240 5.230 5.240 5.140 5.290 1,626,116 8,471,582 5.2097 2.351 2.347 2.351 2.306 2.374 3,623,960 2.3377 2.34%
2015-06-22 0 5.120 5.110 5.120 5.010 5.130 1,096,000 5,573,660 5.0855 2.297 2.293 2.297 2.248 2.302 2,442,544 2.2819 2.20%
2015-06-19 0 5.010 5.000 5.040 5.000 5.170 1,585,442 8,051,420 5.0783 2.248 2.244 2.262 2.244 2.320 3,533,314 2.2787 -2.15%
2015-06-18 0 5.120 5.110 5.130 5.070 5.160 2,058,116 10,544,448 5.1233 2.297 2.293 2.302 2.275 2.315 4,586,715 2.2989 -0.19%
2015-06-17 0 5.130 5.110 5.140 5.010 5.150 944,000 4,798,810 5.0835 2.302 2.293 2.306 2.248 2.311 2,103,797 2.2810 0.39%
2015-06-16 0 5.110 5.120 5.130 5.100 5.200 2,148,000 11,010,390 5.1259 2.293 2.297 2.302 2.288 2.333 4,787,030 2.3000 0.20%
2015-06-15 0 5.100 5.080 5.100 4.990 5.130 1,546,000 7,837,780 5.0697 2.288 2.279 2.288 2.239 2.302 3,445,414 2.2748 -0.58%
2015-06-12 0 5.130 5.130 5.160 5.010 5.150 5,096,000 25,936,402 5.0896 2.302 2.302 2.315 2.248 2.311 11,356,939 2.2837 1.18%
2015-06-11 0 5.070 5.060 5.070 5.000 5.180 4,118,000 20,868,890 5.0677 2.275 2.270 2.275 2.244 2.324 9,177,370 2.2740 1.60%
2015-06-10 0 4.990 4.990 5.000 4.770 5.030 6,111,582 30,474,240 4.9863 2.239 2.239 2.244 2.140 2.257 13,620,264 2.2374 2.25%
2015-06-09 0 4.880 4.880 4.890 4.870 4.930 4,754,000 23,232,500 4.8869 2.190 2.190 2.194 2.185 2.212 10,594,759 2.1928 -1.01%
2015-06-08 0 4.930 4.880 4.930 4.810 4.990 1,945,000 9,463,830 4.8657 2.212 2.190 2.212 2.158 2.239 4,334,625 2.1833 -1.99%
2015-06-05 0 5.030 5.020 5.030 4.900 5.090 3,018,000 15,041,980 4.9841 2.257 2.253 2.257 2.199 2.284 6,725,911 2.2364 -0.79%
2015-06-04 0 5.070 5.050 5.090 4.960 5.220 4,383,960 22,076,074 5.0356 2.275 2.266 2.284 2.226 2.342 9,770,088 2.2596 -0.78%
2015-06-03 0 5.210 5.210 5.220 5.170 5.270 2,994,000 15,633,600 5.2216 2.293 2.293 2.297 2.275 2.319 6,803,001 2.2980 -0.76%
2015-06-02 0 5.250 5.240 5.250 5.190 5.370 2,391,370 12,538,991 5.2434 2.311 2.306 2.311 2.284 2.363 5,433,698 2.3076 -0.94%
2015-06-01 0 5.300 5.290 5.300 5.260 5.460 3,954,000 20,956,736 5.3001 2.333 2.328 2.333 2.315 2.403 8,984,323 2.3326 -1.85%
2015-05-29 0 5.400 5.370 5.400 5.360 5.570 4,362,000 23,732,540 5.4407 2.377 2.363 2.377 2.359 2.451 9,911,386 2.3945 -3.74%
2015-05-28 0 5.610 5.600 5.610 5.450 5.650 5,350,000 29,884,330 5.5859 2.469 2.465 2.469 2.399 2.487 12,156,330 2.4583 0.54%
2015-05-27 0 5.580 5.570 5.580 5.510 5.640 7,362,400 41,190,736 5.5947 2.456 2.451 2.456 2.425 2.482 16,728,928 2.4622 -1.06%
2015-05-26 0 5.640 5.630 5.640 5.550 5.700 3,770,852 21,254,981 5.6367 2.482 2.478 2.482 2.443 2.509 8,568,172 2.4807 0.71%
2015-05-22 0 5.600 5.590 5.600 5.510 5.730 2,430,000 13,620,200 5.6050 2.465 2.460 2.465 2.425 2.522 5,521,473 2.4668 -1.58%
2015-05-21 0 5.690 5.680 5.700 5.480 5.730 19,039,922 107,794,161 5.6615 2.504 2.500 2.509 2.412 2.522 43,262,725 2.4916 4.02%
2015-05-20 0 5.470 5.440 5.480 5.320 5.560 5,137,000 27,891,570 5.4295 2.407 2.394 2.412 2.341 2.447 11,672,349 2.3895 -0.36%
2015-05-19 0 5.490 5.440 5.500 5.220 5.540 12,600,284 68,202,029 5.4127 2.416 2.394 2.421 2.297 2.438 28,630,507 2.3821 3.58%
2015-05-18 0 5.300 5.270 5.300 5.000 5.300 8,371,950 43,594,141 5.2072 2.333 2.319 2.333 2.200 2.333 19,022,839 2.2917 6.21%
2015-05-15 0 4.990 4.980 5.000 4.970 5.100 8,951,740 44,768,165 5.0011 2.196 2.192 2.200 2.187 2.245 20,340,245 2.2010 -2.92%
2015-05-14 0 5.140 5.140 5.150 4.930 5.430 15,621,941 81,742,753 5.2326 2.262 2.262 2.267 2.170 2.390 35,496,350 2.3028 2.59%
2015-05-13 0 5.010 5.000 5.010 4.550 5.020 22,303,978 107,377,043 4.8143 2.205 2.200 2.205 2.002 2.209 50,679,350 2.1188 11.58%
2015-05-12 0 4.490 4.480 4.490 4.420 4.550 3,494,000 15,706,020 4.4951 1.976 1.972 1.976 1.945 2.002 7,939,106 1.9783 0.67%
2015-05-11 0 4.460 4.460 4.470 4.400 4.580 2,944,116 13,203,525 4.4847 1.963 1.963 1.967 1.936 2.016 6,689,654 1.9737 0.00%
2015-05-08 0 4.460 4.480 4.490 4.220 4.480 3,444,000 14,996,560 4.3544 1.963 1.972 1.976 1.857 1.972 7,825,496 1.9164 6.19%
2015-05-07 0 4.200 4.200 4.220 4.110 4.240 2,938,000 12,271,960 4.1770 1.848 1.848 1.857 1.809 1.866 6,675,757 1.8383 -1.87%
2015-05-06 0 4.280 4.280 4.290 4.240 4.520 2,934,000 12,794,600 4.3608 1.884 1.884 1.888 1.866 1.989 6,666,668 1.9192 -4.68%
2015-05-05 0 4.490 4.480 4.490 4.430 4.710 4,808,000 21,705,700 4.5145 1.976 1.972 1.976 1.950 2.073 10,924,792 1.9868 -2.81%
2015-05-04 0 4.620 4.600 4.620 4.510 4.640 3,742,000 17,165,520 4.5873 2.033 2.024 2.033 1.985 2.042 8,502,615 2.0189 1.76%
2015-04-30 0 4.540 4.530 4.550 4.450 4.600 3,097,000 13,984,030 4.5153 1.998 1.994 2.002 1.958 2.024 7,037,038 1.9872 0.44%
2015-04-29 0 4.520 4.500 4.520 4.440 4.580 2,908,000 13,078,380 4.4974 1.989 1.980 1.989 1.954 2.016 6,607,590 1.9793 -1.31%
2015-04-28 0 4.580 4.580 4.590 4.500 4.630 4,419,600 20,295,880 4.5922 2.016 2.016 2.020 1.980 2.038 10,042,265 2.0210 0.44%
2015-04-27 0 4.560 4.550 4.560 4.400 4.630 4,911,000 22,328,870 4.5467 2.007 2.002 2.007 1.936 2.038 11,158,830 2.0010 4.11%
2015-04-24 0 4.380 4.370 4.380 4.300 4.420 7,709,280 33,695,865 4.3708 1.928 1.923 1.928 1.892 1.945 17,517,113 1.9236 2.58%
2015-04-23 0 4.270 4.250 4.270 4.220 4.350 2,750,776 11,715,739 4.2591 1.879 1.870 1.879 1.857 1.914 6,250,344 1.8744 1.67%
2015-04-22 0 4.200 4.180 4.200 4.090 4.250 2,226,038 9,348,796 4.1997 1.848 1.840 1.848 1.800 1.870 5,058,029 1.8483 2.19%
2015-04-21 0 4.110 4.110 4.120 4.080 4.190 3,098,038 12,745,685 4.1141 1.809 1.809 1.813 1.796 1.844 7,039,397 1.8106 0.24%
2015-04-20 0 4.100 4.090 4.100 4.040 4.300 2,078,505 8,568,525 4.1224 1.804 1.800 1.804 1.778 1.892 4,722,802 1.8143 -3.53%
2015-04-17 0 4.250 4.230 4.260 4.150 4.350 7,296,804 30,940,932 4.2403 1.870 1.862 1.875 1.826 1.914 16,579,880 1.8662 1.67%
2015-04-16 0 4.180 4.170 4.190 4.000 4.190 2,152,000 8,954,640 4.1611 1.840 1.835 1.844 1.760 1.844 4,889,799 1.8313 0.72%
2015-04-15 0 4.150 4.140 4.150 4.070 4.170 1,842,002 7,578,588 4.1143 1.826 1.822 1.826 1.791 1.835 4,185,418 1.8107 0.24%
2015-04-14 0 4.140 4.120 4.150 4.070 4.250 4,264,000 17,831,740 4.1819 1.822 1.813 1.826 1.791 1.870 9,688,709 1.8405 0.00%
2015-04-13 0 4.140 4.120 4.140 4.050 4.150 5,536,000 22,802,680 4.1190 1.822 1.813 1.822 1.782 1.826 12,578,962 1.8128 0.98%
2015-04-10 0 4.100 4.100 4.110 4.080 4.160 4,434,000 18,186,300 4.1016 1.804 1.804 1.809 1.796 1.831 10,074,985 1.8051 1.23%
2015-04-09 0 4.050 4.030 4.050 3.930 4.120 9,754,529 39,068,533 4.0052 1.782 1.774 1.782 1.730 1.813 22,164,351 1.7627 3.58%
2015-04-08 0 3.910 3.890 3.900 3.650 3.930 9,092,510 34,874,645 3.8355 1.721 1.712 1.716 1.606 1.730 20,660,104 1.6880 7.71%
2015-04-02 0 3.630 3.620 3.630 3.600 3.680 1,962,000 7,113,300 3.6255 1.598 1.593 1.598 1.584 1.620 4,458,079 1.5956 0.83%
2015-04-01 0 3.600 3.590 3.600 3.570 3.620 1,250,000 4,494,740 3.5958 1.584 1.580 1.584 1.571 1.593 2,840,264 1.5825 -0.28%
2015-03-31 0 3.610 3.560 3.610 3.560 3.660 2,386,000 8,634,868 3.6190 1.589 1.567 1.589 1.567 1.611 5,421,496 1.5927 1.98%
2015-03-30 0 3.540 3.530 3.550 3.500 3.550 1,602,000 5,630,450 3.5146 1.558 1.554 1.562 1.540 1.562 3,640,082 1.5468 1.43%
2015-03-27 0 3.490 3.490 3.510 3.400 3.600 1,484,000 5,181,920 3.4919 1.536 1.536 1.545 1.496 1.584 3,371,962 1.5368 -2.51%
2015-03-26 0 3.580 3.570 3.580 3.550 3.660 2,172,000 7,763,000 3.5741 1.576 1.571 1.576 1.562 1.611 4,935,243 1.5730 -1.92%
2015-03-25 0 3.650 3.620 3.650 3.570 3.670 1,328,000 4,809,740 3.6218 1.606 1.593 1.606 1.571 1.615 3,017,497 1.5940 0.00%
2015-03-24 0 3.650 3.630 3.650 3.540 3.680 3,620,000 13,141,420 3.6302 1.606 1.598 1.606 1.558 1.620 8,225,405 1.5977 3.11%
2015-03-23 0 3.540 3.530 3.550 3.530 3.600 3,088,000 11,001,552 3.5627 1.558 1.554 1.562 1.554 1.584 7,016,588 1.5679 -1.67%
2015-03-20 0 3.600 3.620 3.630 3.550 3.660 6,832,970 24,681,422 3.6121 1.584 1.593 1.598 1.562 1.611 15,525,951 1.5897 1.12%
2015-03-19 0 3.560 3.530 3.560 3.440 3.570 1,552,000 5,486,000 3.5348 1.567 1.554 1.567 1.514 1.571 3,526,472 1.5557 0.56%
2015-03-18 0 3.540 3.530 3.540 3.500 3.580 1,826,000 6,447,360 3.5309 1.558 1.554 1.558 1.540 1.576 4,149,058 1.5539 1.43%
2015-03-17 0 3.490 3.470 3.490 3.460 3.500 626,000 2,178,680 3.4803 1.536 1.527 1.536 1.523 1.540 1,422,404 1.5317 0.58%
2015-03-16 0 3.470 3.450 3.460 3.350 3.490 800,000 2,744,740 3.4309 1.527 1.518 1.523 1.474 1.536 1,817,769 1.5099 0.58%
2015-03-13 0 3.450 3.440 3.450 3.430 3.500 855,000 2,961,130 3.4633 1.518 1.514 1.518 1.510 1.540 1,942,741 1.5242 0.00%
2015-03-12 0 3.450 3.440 3.450 3.410 3.500 628,000 2,163,860 3.4456 1.518 1.514 1.518 1.501 1.540 1,426,949 1.5164 -1.15%
2015-03-11 0 3.490 3.460 3.490 3.460 3.510 598,000 2,075,960 3.4715 1.536 1.523 1.536 1.523 1.545 1,358,782 1.5278 -0.57%
2015-03-10 0 3.510 3.500 3.510 3.480 3.520 866,000 3,035,500 3.5052 1.545 1.540 1.545 1.532 1.549 1,967,735 1.5426 0.29%
2015-03-09 0 3.500 3.470 3.500 3.450 3.560 628,000 2,188,300 3.4846 1.540 1.527 1.540 1.518 1.567 1,426,949 1.5336 0.00%
2015-03-06 0 3.500 3.490 3.500 3.480 3.530 378,000 1,323,700 3.5019 1.540 1.536 1.540 1.532 1.554 858,896 1.5412 -0.28%
2015-03-05 0 3.510 3.500 3.520 3.460 3.570 1,124,377 3,948,065 3.5113 1.545 1.540 1.549 1.523 1.571 2,554,822 1.5453 1.45%
2015-03-04 0 3.460 3.450 3.470 3.380 3.530 1,704,000 5,874,920 3.4477 1.523 1.518 1.527 1.488 1.554 3,871,848 1.5173 0.87%
2015-03-03 0 3.430 3.410 3.430 3.400 3.490 808,000 2,763,870 3.4206 1.510 1.501 1.510 1.496 1.536 1,835,947 1.5054 -0.87%
2015-03-02 0 3.460 3.450 3.460 3.410 3.480 1,038,419 3,569,397 3.4373 1.523 1.518 1.523 1.501 1.532 2,359,507 1.5128 0.29%
2015-02-27 0 3.450 3.410 3.450 3.410 3.470 802,000 2,764,880 3.4475 1.518 1.501 1.518 1.501 1.527 1,822,313 1.5172 0.00%
2015-02-26 0 3.450 3.450 3.460 3.450 3.490 640,000 2,211,960 3.4562 1.518 1.518 1.523 1.518 1.536 1,454,215 1.5211 -0.58%
2015-02-25 0 3.470 3.470 3.480 3.430 3.500 1,482,000 5,164,980 3.4851 1.527 1.527 1.532 1.510 1.540 3,367,417 1.5338 0.00%
2015-02-24 0 3.470 3.460 3.470 3.440 3.490 1,048,000 3,626,560 3.4605 1.527 1.523 1.527 1.514 1.536 2,381,277 1.5229 0.58%
2015-02-23 0 3.450 3.440 3.460 3.350 3.470 1,654,000 5,680,120 3.4342 1.518 1.514 1.523 1.474 1.527 3,758,237 1.5114 2.37%
2015-02-18 0 3.370 3.370 3.380 3.300 3.370 2,638,000 8,763,540 3.3220 1.483 1.483 1.488 1.452 1.483 5,994,093 1.4620 4.33%
2015-02-17 0 3.230 3.210 3.230 3.190 3.240 594,000 1,903,860 3.2052 1.422 1.413 1.422 1.404 1.426 1,349,693 1.4106 0.94%
2015-02-16 0 3.200 3.170 3.200 3.150 3.200 264,000 838,060 3.1745 1.408 1.395 1.408 1.386 1.408 599,864 1.3971 0.31%
2015-02-13 0 3.190 3.160 3.200 3.160 3.210 338,000 1,072,760 3.1738 1.404 1.391 1.408 1.391 1.413 768,007 1.3968 -0.31%
2015-02-12 0 3.200 3.160 3.200 3.160 3.200 274,000 869,740 3.1742 1.408 1.391 1.408 1.391 1.408 622,586 1.3970 0.63%
2015-02-11 0 3.180 3.160 3.190 3.160 3.230 502,000 1,594,000 3.1753 1.400 1.391 1.404 1.391 1.422 1,140,650 1.3974 0.00%
2015-02-10 0 3.180 3.160 3.180 3.160 3.220 356,000 1,132,780 3.1820 1.400 1.391 1.400 1.391 1.417 808,907 1.4004 0.63%
2015-02-09 0 3.160 3.160 3.180 3.160 3.190 294,000 934,740 3.1794 1.391 1.391 1.400 1.391 1.404 668,030 1.3992 -0.63%
2015-02-06 0 3.180 3.170 3.200 3.150 3.270 262,000 832,240 3.1765 1.400 1.395 1.408 1.386 1.439 595,319 1.3980 0.95%
2015-02-05 0 3.150 3.140 3.170 3.150 3.180 548,000 1,735,560 3.1671 1.386 1.382 1.395 1.386 1.400 1,245,172 1.3938 -0.94%
2015-02-04 0 3.180 3.180 3.200 3.170 3.200 646,000 2,062,160 3.1922 1.400 1.400 1.408 1.395 1.408 1,467,848 1.4049 0.00%
2015-02-03 0 3.180 3.150 3.190 3.130 3.180 244,000 774,200 3.1730 1.400 1.386 1.404 1.378 1.400 554,420 1.3964 0.32%
2015-02-02 0 3.170 3.160 3.180 3.110 3.180 552,000 1,747,000 3.1649 1.395 1.391 1.400 1.369 1.400 1,254,261 1.3929 -0.31%
2015-01-30 0 3.180 3.170 3.180 3.150 3.180 498,000 1,577,640 3.1680 1.400 1.395 1.400 1.386 1.400 1,131,561 1.3942 0.32%
2015-01-29 0 3.170 3.170 3.190 3.120 3.170 541,012 1,708,547 3.1581 1.395 1.395 1.404 1.373 1.395 1,229,294 1.3899 0.63%
2015-01-28 0 3.150 3.140 3.150 3.110 3.160 230,000 721,560 3.1372 1.386 1.382 1.386 1.369 1.391 522,609 1.3807 1.61%
2015-01-27 0 3.100 3.100 3.110 3.090 3.150 344,000 1,072,160 3.1167 1.364 1.364 1.369 1.360 1.386 781,641 1.3717 0.65%
2015-01-26 0 3.080 3.060 3.080 3.060 3.080 380,970 1,168,530 3.0672 1.356 1.347 1.356 1.347 1.356 865,644 1.3499 0.33%
2015-01-23 0 3.070 3.040 3.070 3.010 3.090 1,122,000 3,402,600 3.0326 1.351 1.338 1.351 1.325 1.360 2,549,421 1.3347 1.66%
2015-01-22 0 3.020 3.010 3.030 3.000 3.120 632,000 1,919,120 3.0366 1.329 1.325 1.334 1.320 1.373 1,436,038 1.3364 -1.63%
2015-01-21 0 3.070 3.070 3.130 3.020 3.090 551,600 1,686,832 3.0581 1.351 1.351 1.378 1.329 1.360 1,253,352 1.3459 1.32%
2015-01-20 0 3.030 3.030 3.040 3.000 3.040 918,000 2,773,720 3.0215 1.334 1.334 1.338 1.320 1.338 2,085,890 1.3298 0.33%
2015-01-19 0 3.020 3.010 3.020 2.990 3.090 808,000 2,442,320 3.0227 1.329 1.325 1.329 1.316 1.360 1,835,947 1.3303 -2.27%
2015-01-16 0 3.090 3.080 3.090 3.080 3.130 504,000 1,560,650 3.0965 1.360 1.356 1.360 1.356 1.378 1,145,194 1.3628 -0.96%
2015-01-15 0 3.120 3.120 3.130 3.100 3.190 1,096,000 3,432,220 3.1316 1.373 1.373 1.378 1.364 1.404 2,490,344 1.3782 -2.50%
2015-01-14 0 3.200 3.190 3.210 3.150 3.210 74,000 236,500 3.1959 1.408 1.404 1.413 1.386 1.413 168,144 1.4065 -0.62%
2015-01-13 0 3.220 3.180 3.220 3.160 3.280 642,000 2,055,470 3.2017 1.417 1.400 1.417 1.391 1.444 1,458,760 1.4091 -0.31%
2015-01-12 0 3.230 3.220 3.230 3.190 3.290 316,000 1,021,480 3.2325 1.422 1.417 1.422 1.404 1.448 718,019 1.4226 -1.22%
2015-01-09 0 3.270 3.240 3.280 3.260 3.310 1,232,000 4,037,520 3.2772 1.439 1.426 1.444 1.435 1.457 2,799,364 1.4423 0.31%
2015-01-08 0 3.260 3.230 3.260 3.210 3.270 550,000 1,782,460 3.2408 1.435 1.422 1.435 1.413 1.439 1,249,716 1.4263 1.56%
2015-01-07 0 3.210 3.190 3.200 3.110 3.240 1,632,000 5,225,480 3.2019 1.413 1.404 1.408 1.369 1.426 3,708,249 1.4092 1.26%
2015-01-06 0 3.170 3.160 3.180 3.150 3.200 317,765 1,007,353 3.1701 1.395 1.391 1.400 1.386 1.408 722,029 1.3952 -0.94%
2015-01-05 0 3.200 3.170 3.200 3.100 3.210 593,415 1,884,072 3.1750 1.408 1.395 1.408 1.364 1.413 1,348,364 1.3973 0.31%
2015-01-02 0 3.190 3.150 3.190 3.100 3.190 471,824 1,475,917 3.1281 1.404 1.386 1.404 1.364 1.404 1,072,084 1.3767 0.63%
2014-12-31 0 3.170 3.150 3.170 3.130 3.170 364,000 1,146,720 3.1503 1.395 1.386 1.395 1.378 1.395 827,085 1.3865 2.26%
2014-12-30 0 3.100 3.090 3.110 3.060 3.130 862,000 2,670,880 3.0985 1.364 1.360 1.369 1.347 1.378 1,958,646 1.3636 1.31%
2014-12-29 0 3.060 3.040 3.060 3.010 3.090 1,562,000 4,787,000 3.0647 1.347 1.338 1.347 1.325 1.360 3,549,194 1.3488 1.66%
2014-12-24 0 3.010 3.010 3.030 2.930 3.030 2,169,000 6,437,360 2.9679 1.325 1.325 1.334 1.289 1.334 4,928,426 1.3062 1.35%
2014-12-23 0 2.970 2.970 2.980 2.900 3.020 4,645,500 13,613,210 2.9304 1.307 1.307 1.311 1.276 1.329 10,555,557 1.2897 -1.00%
2014-12-22 0 3.000 2.990 3.000 2.900 3.080 6,312,000 18,857,620 2.9876 1.320 1.316 1.320 1.276 1.356 14,342,198 1.3148 -1.96%
2014-12-19 0 3.060 3.060 3.080 3.030 3.180 4,350,000 13,385,900 3.0772 1.347 1.347 1.356 1.334 1.400 9,884,119 1.3543 -2.24%
2014-12-18 0 3.130 3.130 3.140 3.070 3.160 1,278,000 3,996,280 3.1270 1.378 1.378 1.382 1.351 1.391 2,903,886 1.3762 0.64%
2014-12-17 0 3.110 3.110 3.120 3.060 3.190 1,854,000 5,802,940 3.1300 1.369 1.369 1.373 1.347 1.404 4,212,680 1.3775 -2.81%
2014-12-16 0 3.200 3.200 3.240 3.180 3.300 648,000 2,074,380 3.2012 1.408 1.408 1.426 1.400 1.452 1,472,393 1.4088 -0.31%
2014-12-15 0 3.210 3.200 3.250 3.190 3.230 346,000 1,112,180 3.2144 1.413 1.408 1.430 1.404 1.422 786,185 1.4147 0.00%
2014-12-12 0 3.210 3.210 3.240 3.180 3.280 468,000 1,506,780 3.2196 1.413 1.413 1.426 1.400 1.444 1,063,395 1.4170 0.31%
2014-12-11 0 3.200 3.190 3.220 3.170 3.230 533,255 1,709,791 3.2063 1.408 1.404 1.417 1.395 1.422 1,211,668 1.4111 -0.93%
2014-12-10 0 3.230 3.200 3.240 3.190 3.240 502,000 1,612,340 3.2118 1.422 1.408 1.426 1.404 1.426 1,140,650 1.4135 0.62%
2014-12-09 0 3.210 3.180 3.220 3.180 3.250 762,615 2,451,306 3.2143 1.413 1.400 1.417 1.400 1.430 1,732,822 1.4146 0.31%
2014-12-08 0 3.200 3.200 3.250 3.180 3.240 762,000 2,433,680 3.1938 1.408 1.408 1.430 1.400 1.426 1,731,425 1.4056 -0.62%
2014-12-05 0 3.220 3.220 3.230 3.180 3.230 458,000 1,474,280 3.2190 1.417 1.417 1.422 1.400 1.422 1,040,673 1.4167 -0.31%
2014-12-04 0 3.230 3.200 3.230 3.180 3.260 628,000 2,011,620 3.2032 1.422 1.408 1.422 1.400 1.435 1,426,949 1.4097 0.00%
2014-12-03 0 3.230 3.230 3.250 3.220 3.280 408,000 1,326,180 3.2504 1.422 1.422 1.430 1.417 1.444 927,062 1.4305 -0.62%
2014-12-02 0 3.250 3.240 3.260 3.240 3.290 842,000 2,748,020 3.2637 1.430 1.426 1.435 1.426 1.448 1,913,202 1.4363 -1.22%
2014-12-01 0 3.290 3.260 3.300 3.260 3.330 590,000 1,941,710 3.2910 1.448 1.435 1.452 1.435 1.466 1,340,605 1.4484 0.00%
2014-11-28 0 3.290 3.290 3.310 3.280 3.350 724,000 2,406,060 3.3233 1.448 1.448 1.457 1.444 1.474 1,645,081 1.4626 -0.30%
2014-11-27 0 3.300 3.300 3.320 3.300 3.370 936,000 3,115,120 3.3281 1.452 1.452 1.461 1.452 1.483 2,126,790 1.4647 -0.30%
2014-11-26 0 3.310 3.310 3.340 3.290 3.340 1,054,646 3,487,796 3.3071 1.457 1.457 1.470 1.448 1.470 2,396,379 1.4554 0.30%
2014-11-25 0 3.300 3.180 3.220 3.180 3.350 1,314,000 4,341,680 3.3042 1.452 1.400 1.417 1.400 1.474 2,985,686 1.4542 -0.30%
2014-11-24 0 3.310 3.310 3.320 3.310 3.350 386,000 1,284,380 3.3274 1.457 1.457 1.461 1.457 1.474 877,074 1.4644 -0.90%
2014-11-21 0 3.340 3.340 3.350 3.300 3.350 376,000 1,249,040 3.3219 1.470 1.470 1.474 1.452 1.474 854,351 1.4620 -0.30%
2014-11-20 0 3.350 3.320 3.350 3.300 3.360 130,000 431,060 3.3158 1.474 1.461 1.474 1.452 1.479 295,387 1.4593 0.00%
2014-11-19 0 3.350 3.350 3.370 3.330 3.380 510,000 1,712,600 3.3580 1.474 1.474 1.483 1.466 1.488 1,158,828 1.4779 0.30%
2014-11-18 0 3.340 3.330 3.350 3.330 3.410 666,000 2,233,700 3.3539 1.470 1.466 1.474 1.466 1.501 1,513,293 1.4761 -2.34%
2014-11-17 0 3.420 3.390 3.420 3.390 3.500 364,000 1,243,350 3.4158 1.505 1.492 1.505 1.492 1.540 827,085 1.5033 -0.87%
2014-11-14 0 3.450 3.450 3.470 3.410 3.460 412,388 1,418,481 3.4397 1.518 1.518 1.527 1.501 1.523 937,033 1.5138 -0.29%
2014-11-13 0 3.460 3.450 3.460 3.430 3.510 416,000 1,436,050 3.4520 1.523 1.518 1.523 1.510 1.545 945,240 1.5192 0.00%
2014-11-12 0 3.460 3.460 3.470 3.450 3.500 72,000 249,620 3.4669 1.523 1.523 1.527 1.518 1.540 163,599 1.5258 0.00%
2014-11-11 0 3.460 3.430 3.460 3.430 3.490 714,000 2,469,590 3.4588 1.523 1.510 1.523 1.510 1.536 1,622,359 1.5222 0.87%
2014-11-10 0 3.430 3.410 3.440 3.360 3.480 668,000 2,294,340 3.4346 1.510 1.501 1.514 1.479 1.532 1,517,837 1.5116 1.18%
2014-11-07 0 3.390 3.380 3.400 3.380 3.420 336,892 1,143,910 3.3955 1.492 1.488 1.496 1.488 1.505 765,490 1.4944 -0.59%
2014-11-06 0 3.410 3.390 3.410 3.380 3.440 1,453,500 4,951,425 3.4066 1.501 1.492 1.501 1.488 1.514 3,302,659 1.4992 0.29%
2014-11-05 0 3.400 3.380 3.400 3.360 3.490 1,184,000 4,035,140 3.4081 1.496 1.488 1.496 1.479 1.536 2,690,298 1.4999 -1.73%
2014-11-04 0 3.460 3.460 3.470 3.390 3.490 948,000 3,285,200 3.4654 1.523 1.523 1.527 1.492 1.536 2,154,056 1.5251 0.87%
2014-11-03 0 3.430 3.390 3.430 3.400 3.440 136,000 464,860 3.4181 1.510 1.492 1.510 1.496 1.514 309,021 1.5043 0.88%
2014-10-31 0 3.400 3.370 3.400 3.360 3.430 759,000 2,579,200 3.3982 1.496 1.483 1.496 1.479 1.510 1,724,608 1.4955 0.59%
2014-10-30 0 3.380 3.360 3.390 3.360 3.380 186,000 625,260 3.3616 1.488 1.479 1.492 1.479 1.488 422,631 1.4794 0.00%
2014-10-29 0 3.380 3.370 3.400 3.350 3.420 1,106,000 3,750,540 3.3911 1.488 1.483 1.496 1.474 1.505 2,513,066 1.4924 0.60%
2014-10-28 0 3.360 3.350 3.360 3.320 3.370 229,000 767,980 3.3536 1.479 1.474 1.479 1.461 1.483 520,336 1.4759 0.90%
2014-10-27 0 3.330 3.330 3.350 3.320 3.390 522,000 1,745,450 3.3438 1.466 1.466 1.474 1.461 1.492 1,186,094 1.4716 -1.77%
2014-10-24 0 3.390 3.370 3.390 3.350 3.390 128,000 431,140 3.3683 1.492 1.483 1.492 1.474 1.492 290,843 1.4824 1.50%
2014-10-23 0 3.340 3.360 3.370 3.300 3.400 1,278,000 4,256,980 3.3310 1.470 1.479 1.483 1.452 1.496 2,903,886 1.4660 -1.47%
2014-10-22 0 3.390 3.370 3.390 3.360 3.420 1,284,000 4,353,960 3.3909 1.492 1.483 1.492 1.479 1.505 2,917,519 1.4924 0.59%
2014-10-21 0 3.370 3.370 3.390 3.350 3.450 329,970 1,116,934 3.3850 1.483 1.483 1.492 1.474 1.518 749,762 1.4897 0.60%
2014-10-20 0 3.350 3.340 3.360 3.340 3.400 618,000 2,073,180 3.3547 1.474 1.470 1.479 1.470 1.496 1,404,227 1.4764 0.00%
2014-10-17 0 3.350 3.360 3.380 3.330 3.500 1,042,000 3,520,360 3.3785 1.474 1.479 1.488 1.466 1.540 2,367,644 1.4869 -3.46%
2014-10-16 0 3.470 3.480 3.510 3.440 3.550 320,000 1,111,900 3.4747 1.527 1.532 1.545 1.514 1.562 727,108 1.5292 -1.14%
2014-10-15 0 3.510 3.520 3.530 3.500 3.540 164,000 577,580 3.5218 1.545 1.549 1.554 1.540 1.558 372,643 1.5500 -0.85%
2014-10-14 0 3.540 3.500 3.540 3.500 3.610 1,180,000 4,174,214 3.5375 1.558 1.540 1.558 1.540 1.589 2,681,209 1.5568 -0.28%
2014-10-13 0 3.550 3.530 3.560 3.460 3.570 294,000 1,027,120 3.4936 1.562 1.554 1.567 1.523 1.571 668,030 1.5375 0.00%
2014-10-10 0 3.550 3.530 3.550 3.500 3.550 320,000 1,126,000 3.5188 1.562 1.554 1.562 1.540 1.562 727,108 1.5486 -0.84%
2014-10-09 0 3.580 3.540 3.580 3.450 3.610 5,846,000 20,730,060 3.5460 1.576 1.558 1.576 1.518 1.589 13,283,347 1.5606 4.07%
2014-10-08 0 3.440 3.430 3.440 3.410 3.450 4,230,000 14,554,040 3.4407 1.514 1.510 1.514 1.501 1.518 9,611,454 1.5142 -0.29%
2014-10-07 0 3.450 3.440 3.450 3.430 3.450 2,762,970 9,508,037 3.4412 1.518 1.514 1.518 1.510 1.518 6,278,052 1.5145 0.29%
2014-10-06 0 3.440 3.440 3.450 3.420 3.450 1,798,000 6,197,620 3.4470 1.514 1.514 1.518 1.505 1.518 4,085,436 1.5170 0.00%
2014-10-03 0 3.440 3.420 3.450 3.360 3.450 1,212,000 4,116,530 3.3965 1.514 1.505 1.518 1.479 1.518 2,753,920 1.4948 0.29%
2014-09-30 0 3.430 3.420 3.450 3.390 3.470 1,330,960 4,570,304 3.4338 1.510 1.505 1.518 1.492 1.527 3,024,222 1.5112 -1.44%
2014-09-29 0 3.480 3.450 3.480 3.420 3.520 696,000 2,397,880 3.4452 1.532 1.518 1.532 1.505 1.549 1,581,459 1.5162 -1.97%
2014-09-26 0 3.550 3.520 3.550 3.510 3.560 228,000 809,220 3.5492 1.562 1.549 1.562 1.545 1.567 518,064 1.5620 -0.28%
2014-09-25 0 3.560 3.530 3.560 3.530 3.560 342,000 1,215,040 3.5527 1.567 1.554 1.567 1.554 1.567 777,096 1.5636 0.00%
2014-09-24 0 3.560 3.540 3.560 3.460 3.590 442,000 1,562,640 3.5354 1.567 1.558 1.567 1.523 1.580 1,004,317 1.5559 0.00%
2014-09-23 0 3.560 3.560 3.590 3.540 3.610 370,710 1,320,597 3.5623 1.567 1.567 1.580 1.558 1.589 842,331 1.5678 -2.20%
2014-09-22 0 3.640 3.600 3.640 3.580 3.640 117,082 421,381 3.5990 1.602 1.584 1.602 1.576 1.602 266,035 1.5839 0.00%
2014-09-19 0 3.640 3.620 3.640 3.600 3.670 1,104,000 4,007,700 3.6302 1.602 1.593 1.602 1.584 1.615 2,508,521 1.5976 -0.82%
2014-09-18 0 3.670 3.630 3.680 3.630 3.720 1,856,000 6,779,680 3.6528 1.615 1.598 1.620 1.598 1.637 4,217,224 1.6076 -1.61%
2014-09-17 0 3.730 3.720 3.730 3.690 3.750 420,000 1,561,320 3.7174 1.642 1.637 1.642 1.624 1.650 954,329 1.6360 -0.53%
2014-09-16 0 3.750 3.710 3.750 3.710 3.780 104,000 388,140 3.7321 1.650 1.633 1.650 1.633 1.664 236,310 1.6425 -0.79%
2014-09-15 0 3.780 3.780 3.800 3.760 3.820 1,734,000 6,573,580 3.7910 1.664 1.664 1.672 1.655 1.681 3,940,014 1.6684 -0.79%
2014-09-12 0 3.810 3.810 3.830 3.780 3.860 664,000 2,531,260 3.8121 1.677 1.677 1.686 1.664 1.699 1,508,748 1.6777 0.00%
2014-09-11 0 3.810 3.800 3.810 3.720 3.820 1,604,000 6,072,380 3.7858 1.677 1.672 1.677 1.637 1.681 3,644,627 1.6661 2.70%
2014-09-10 0 3.710 3.700 3.710 3.690 3.720 1,330,000 4,924,060 3.7023 1.633 1.628 1.633 1.624 1.637 3,022,041 1.6294 0.00%
2014-09-08 0 3.710 3.700 3.710 3.680 3.750 462,000 1,708,600 3.6983 1.633 1.628 1.633 1.620 1.650 1,049,762 1.6276 0.27%
2014-09-05 0 3.700 3.680 3.710 3.680 3.780 1,249,493 4,609,140 3.6888 1.628 1.620 1.633 1.620 1.664 2,839,112 1.6234 -1.33%
2014-09-04 0 3.750 3.740 3.750 3.650 3.840 1,781,200 6,677,660 3.7490 1.650 1.646 1.650 1.606 1.690 4,047,263 1.6499 1.08%
2014-09-03 0 3.740 3.730 3.740 3.730 3.800 772,000 2,902,720 3.7600 1.633 1.628 1.633 1.628 1.659 1,768,332 1.6415 -1.06%
2014-09-02 0 3.780 3.780 3.790 3.740 3.850 374,000 1,412,800 3.7775 1.650 1.650 1.655 1.633 1.681 856,679 1.6492 -1.05%
2014-09-01 0 3.820 3.800 3.820 3.790 3.880 2,700,000 10,334,480 3.8276 1.668 1.659 1.668 1.655 1.694 6,184,579 1.6710 1.06%
2014-08-29 0 3.780 3.780 3.810 3.720 3.850 994,000 3,755,940 3.7786 1.650 1.650 1.663 1.624 1.681 2,276,841 1.6496 0.00%
2014-08-28 0 3.780 3.740 3.780 3.730 3.960 2,840,798 10,899,959 3.8369 1.650 1.633 1.650 1.628 1.729 6,507,089 1.6751 -3.08%
2014-08-27 0 3.900 3.920 3.930 3.830 3.970 3,132,000 12,318,710 3.9332 1.703 1.711 1.716 1.672 1.733 7,174,112 1.7171 -1.02%
2014-08-26 0 3.940 3.910 3.940 3.600 3.960 5,868,000 22,538,020 3.8408 1.720 1.707 1.720 1.572 1.729 13,441,152 1.6768 9.44%
2014-08-25 0 3.600 3.600 3.630 3.550 3.650 824,271 2,975,979 3.6104 1.572 1.572 1.585 1.550 1.593 1,888,063 1.5762 0.84%
2014-08-22 0 3.570 3.550 3.570 3.520 3.600 1,094,000 3,888,280 3.5542 1.559 1.550 1.559 1.537 1.572 2,505,900 1.5517 -0.83%
2014-08-21 0 3.600 3.600 3.610 3.580 3.670 590,000 2,126,770 3.6047 1.572 1.572 1.576 1.563 1.602 1,351,445 1.5737 -1.37%
2014-08-20 0 3.650 3.640 3.660 3.630 3.770 2,523,436 9,313,073 3.6906 1.593 1.589 1.598 1.585 1.646 5,780,145 1.6112 0.83%
2014-08-19 0 3.620 3.620 3.630 3.460 3.620 4,955,028 17,502,435 3.5323 1.580 1.580 1.585 1.511 1.580 11,349,913 1.5421 3.72%
2014-08-18 0 3.490 3.490 3.500 3.450 3.520 2,470,000 8,632,640 3.4950 1.524 1.524 1.528 1.506 1.537 5,657,745 1.5258 -0.57%
2014-08-15 0 3.510 3.490 3.510 3.480 3.520 840,000 2,938,480 3.4982 1.532 1.524 1.532 1.519 1.537 1,924,091 1.5272 -0.57%
2014-08-14 0 3.530 3.520 3.530 3.420 3.560 964,000 3,385,660 3.5121 1.541 1.537 1.541 1.493 1.554 2,208,124 1.5333 -0.84%
2014-08-13 0 3.560 3.550 3.560 3.400 3.570 2,368,000 8,357,320 3.5293 1.554 1.550 1.554 1.484 1.559 5,424,105 1.5408 4.71%
2014-08-12 0 3.400 3.400 3.420 3.280 3.460 1,268,950 4,292,342 3.3826 1.484 1.484 1.493 1.432 1.511 2,906,638 1.4767 3.98%
2014-08-11 0 3.270 3.260 3.270 3.260 3.270 256,000 836,180 3.2663 1.428 1.423 1.428 1.423 1.428 586,390 1.4260 0.31%
2014-08-08 0 3.260 3.260 3.270 3.250 3.270 458,000 1,492,120 3.2579 1.423 1.423 1.428 1.419 1.428 1,049,088 1.4223 0.00%
2014-08-07 0 3.260 3.260 3.270 3.230 3.270 344,000 1,120,860 3.2583 1.423 1.423 1.428 1.410 1.428 787,961 1.4225 0.62%
2014-08-06 0 3.240 3.240 3.250 3.230 3.240 30,190 97,608 3.2331 1.414 1.414 1.419 1.410 1.414 69,153 1.4115 -0.61%
2014-08-05 0 3.260 3.230 3.260 3.220 3.260 897,703 2,911,105 3.2428 1.423 1.410 1.423 1.406 1.423 2,056,265 1.4157 0.00%
2014-08-04 0 3.260 3.250 3.270 3.230 3.280 540,000 1,759,860 3.2590 1.423 1.419 1.428 1.410 1.432 1,236,916 1.4228 -0.31%
2014-08-01 0 3.270 3.250 3.280 3.200 3.270 304,000 984,020 3.2369 1.428 1.419 1.432 1.397 1.428 696,338 1.4131 0.00%
2014-07-31 0 3.270 3.260 3.270 3.250 3.280 319,800 1,042,206 3.2589 1.428 1.423 1.428 1.419 1.432 732,529 1.4228 0.31%
2014-07-30 0 3.260 3.250 3.260 3.250 3.270 296,000 964,640 3.2589 1.423 1.419 1.423 1.419 1.428 678,013 1.4227 0.00%
2014-07-29 0 3.260 3.260 3.270 3.250 3.270 586,000 1,908,980 3.2576 1.423 1.423 1.428 1.419 1.428 1,342,283 1.4222 0.00%
2014-07-28 0 3.260 3.260 3.280 3.240 3.270 364,000 1,184,160 3.2532 1.423 1.423 1.432 1.414 1.428 833,773 1.4202 0.00%
2014-07-25 0 3.260 3.250 3.260 3.250 3.260 36,000 117,160 3.2544 1.423 1.419 1.423 1.419 1.423 82,461 1.4208 -0.31%
2014-07-24 0 3.270 3.250 3.270 3.240 3.280 322,116 1,048,031 3.2536 1.428 1.419 1.428 1.414 1.432 737,834 1.4204 0.31%
2014-07-23 0 3.260 3.260 3.270 3.250 3.270 1,065,600 3,475,232 3.2613 1.423 1.423 1.428 1.419 1.428 2,440,847 1.4238 0.31%
2014-07-22 0 3.250 3.240 3.250 3.210 3.250 306,000 990,220 3.2360 1.419 1.414 1.419 1.401 1.419 700,919 1.4127 0.93%
2014-07-21 0 3.220 3.220 3.250 3.200 3.250 416,000 1,343,640 3.2299 1.406 1.406 1.419 1.397 1.419 952,883 1.4101 0.31%
2014-07-18 0 3.210 3.200 3.210 3.180 3.220 254,000 813,080 3.2011 1.401 1.397 1.401 1.388 1.406 581,809 1.3975 -0.93%
2014-07-17 0 3.240 3.230 3.240 3.200 3.260 1,200,912 3,872,780 3.2249 1.414 1.410 1.414 1.397 1.423 2,750,791 1.4079 1.89%
2014-07-16 0 3.180 3.170 3.180 3.170 3.200 660,000 2,096,650 3.1767 1.388 1.384 1.388 1.384 1.397 1,511,786 1.3869 0.95%
2014-07-15 0 3.150 3.130 3.150 3.130 3.160 252,892 794,636 3.1422 1.375 1.366 1.375 1.366 1.380 579,271 1.3718 -0.32%
2014-07-14 0 3.160 3.130 3.160 3.090 3.160 144,000 449,040 3.1183 1.380 1.366 1.380 1.349 1.380 329,844 1.3614 1.28%
2014-07-11 0 3.120 3.110 3.120 3.100 3.160 60,000 186,940 3.1157 1.362 1.358 1.362 1.353 1.380 137,435 1.3602 0.00%
2014-07-10 0 3.120 3.120 3.180 3.100 3.170 86,077 268,834 3.1232 1.362 1.362 1.388 1.353 1.384 197,167 1.3635 -1.89%
2014-07-09 0 3.180 3.120 3.180 3.060 3.180 308,239 962,535 3.1227 1.388 1.362 1.388 1.336 1.388 706,048 1.3633 2.58%
2014-07-08 0 3.100 3.090 3.120 3.090 3.140 547,200 1,705,124 3.1161 1.353 1.349 1.362 1.349 1.371 1,253,408 1.3604 -1.27%
2014-07-07 0 3.140 3.130 3.140 3.030 3.150 154,271 479,774 3.1099 1.371 1.366 1.371 1.323 1.375 353,371 1.3577 -0.32%
2014-07-04 0 3.150 3.150 3.160 3.150 3.170 198,000 624,800 3.1556 1.375 1.375 1.380 1.375 1.384 453,536 1.3776 -0.94%
2014-07-03 0 3.180 3.160 3.180 3.140 3.180 259,000 818,710 3.1610 1.388 1.380 1.388 1.371 1.388 593,262 1.3800 0.32%
2014-07-02 0 3.170 3.150 3.170 3.150 3.170 392,000 1,236,280 3.1538 1.384 1.375 1.384 1.375 1.384 897,909 1.3768 -0.31%
2014-06-30 0 3.180 3.150 3.180 3.150 3.180 242,000 764,720 3.1600 1.388 1.375 1.388 1.375 1.388 554,322 1.3796 -0.93%
2014-06-27 0 3.210 3.210 3.240 3.150 3.210 216,000 684,280 3.1680 1.401 1.401 1.414 1.375 1.401 494,766 1.3830 1.58%
2014-06-26 0 3.160 3.150 3.160 3.110 3.190 264,000 827,980 3.1363 1.380 1.375 1.380 1.358 1.393 604,714 1.3692 -0.32%
2014-06-25 0 3.170 3.170 3.200 3.160 3.200 76,000 241,140 3.1729 1.384 1.384 1.397 1.380 1.397 174,084 1.3852 -0.63%
2014-06-24 0 3.190 3.190 3.200 3.110 3.220 140,000 441,080 3.1506 1.393 1.393 1.397 1.358 1.406 320,682 1.3754 -0.31%
2014-06-23 0 3.200 3.130 3.200 3.130 3.200 62,000 194,820 3.1423 1.397 1.366 1.397 1.366 1.397 142,016 1.3718 1.91%
2014-06-20 0 3.140 3.120 3.200 3.120 3.150 640,000 2,008,440 3.1382 1.371 1.362 1.397 1.362 1.375 1,465,974 1.3700 0.32%
2014-06-19 0 3.130 3.130 3.170 3.120 3.140 266,000 832,580 3.1300 1.366 1.366 1.384 1.362 1.371 609,296 1.3665 -0.32%
2014-06-18 0 3.140 3.140 3.190 3.120 3.150 150,000 471,100 3.1407 1.371 1.371 1.393 1.362 1.375 343,588 1.3711 -1.26%
2014-06-17 0 3.180 3.180 3.220 3.180 3.220 74,000 235,400 3.1811 1.388 1.388 1.406 1.388 1.406 169,503 1.3888 -1.55%
2014-06-16 0 3.230 3.220 3.230 3.210 3.250 316,116 1,022,128 3.2334 1.410 1.406 1.410 1.401 1.419 724,091 1.4116 -0.31%
2014-06-13 0 3.240 3.230 3.240 3.180 3.240 1,506,067 4,814,324 3.1966 1.414 1.410 1.414 1.388 1.414 3,449,774 1.3955 1.57%
2014-06-12 0 3.190 3.190 3.200 3.190 3.200 72,700 232,161 3.1934 1.393 1.393 1.397 1.393 1.397 166,526 1.3941 -0.93%
2014-06-11 0 3.220 3.200 3.220 3.200 3.220 1,220,000 3,907,700 3.2030 1.406 1.397 1.406 1.397 1.406 2,794,514 1.3983 0.94%
2014-06-10 0 3.190 3.190 3.210 3.180 3.210 1,208,000 3,865,220 3.1997 1.393 1.393 1.401 1.388 1.401 2,767,027 1.3969 0.31%
2014-06-09 0 3.180 3.180 3.200 3.170 3.200 343,000 1,094,170 3.1900 1.388 1.388 1.397 1.384 1.397 785,671 1.3927 0.32%
2014-06-06 0 3.170 3.160 3.180 3.160 3.200 192,000 609,140 3.1726 1.384 1.380 1.388 1.380 1.397 439,792 1.3851 0.32%
2014-06-05 0 3.160 3.160 3.170 3.130 3.170 172,000 541,980 3.1510 1.380 1.380 1.384 1.366 1.384 393,981 1.3757 -0.47%
2014-06-04 0 3.210 3.210 3.220 3.200 3.230 594,811 1,909,516 3.2103 1.386 1.386 1.390 1.382 1.395 1,377,484 1.3862 -0.31%
2014-06-03 0 3.220 3.210 3.230 3.190 3.240 740,000 2,378,310 3.2139 1.390 1.386 1.395 1.377 1.399 1,713,718 1.3878 0.94%
2014-05-30 0 3.190 3.180 3.220 3.150 3.230 1,005,500 3,220,795 3.2032 1.377 1.373 1.390 1.360 1.395 2,328,573 1.3832 1.27%
2014-05-29 0 3.150 3.150 3.180 3.130 3.200 244,194 767,359 3.1424 1.360 1.360 1.373 1.352 1.382 565,513 1.3569 -1.56%
2014-05-28 0 3.200 3.170 3.200 3.140 3.200 94,000 298,460 3.1751 1.382 1.369 1.382 1.356 1.382 217,689 1.3710 0.31%
2014-05-27 0 3.190 3.150 3.190 3.170 3.230 316,000 1,008,160 3.1904 1.377 1.360 1.377 1.369 1.395 731,804 1.3776 0.00%
2014-05-26 0 3.190 3.180 3.200 3.130 3.200 132,194 420,295 3.1794 1.377 1.373 1.382 1.352 1.382 306,140 1.3729 1.92%
2014-05-23 0 3.130 3.130 3.170 3.130 3.190 644,000 2,028,220 3.1494 1.352 1.352 1.369 1.352 1.377 1,491,398 1.3599 -1.88%
2014-05-22 0 3.190 3.150 3.190 3.130 3.190 358,000 1,129,690 3.1556 1.377 1.360 1.377 1.352 1.377 829,069 1.3626 1.92%
2014-05-21 0 3.130 3.130 3.140 3.130 3.190 36,000 113,340 3.1483 1.352 1.352 1.356 1.352 1.377 83,370 1.3595 -0.63%
2014-05-20 0 3.150 3.150 3.160 3.150 3.200 20,000 63,480 3.1740 1.360 1.360 1.365 1.360 1.382 46,317 1.3706 -0.94%
2014-05-19 0 3.180 3.170 3.180 3.160 3.180 286,000 906,500 3.1696 1.373 1.369 1.373 1.365 1.373 662,329 1.3687 0.63%
2014-05-16 0 3.160 3.160 3.180 3.160 3.250 228,000 727,700 3.1917 1.365 1.365 1.373 1.365 1.403 528,010 1.3782 -1.25%
2014-05-15 0 3.200 3.190 3.200 3.190 3.290 174,000 556,360 3.1975 1.382 1.377 1.382 1.377 1.421 402,955 1.3807 -0.31%
2014-05-14 0 3.210 3.180 3.210 3.170 3.230 158,000 505,460 3.1991 1.386 1.373 1.386 1.369 1.395 365,902 1.3814 0.63%
2014-05-13 0 3.190 3.190 3.210 3.190 3.250 232,000 740,540 3.1920 1.377 1.377 1.386 1.377 1.403 537,274 1.3783 -0.31%
2014-05-12 0 3.200 3.200 3.220 3.190 3.250 350,000 1,126,420 3.2183 1.382 1.382 1.390 1.377 1.403 810,542 1.3897 -0.62%
2014-05-09 0 3.220 3.220 3.230 3.170 3.250 474,155 1,525,172 3.2166 1.390 1.390 1.395 1.369 1.403 1,098,065 1.3890 0.00%
2014-05-08 0 3.220 3.190 3.220 3.170 3.250 392,000 1,249,460 3.1874 1.390 1.377 1.390 1.369 1.403 907,808 1.3763 0.31%
2014-05-07 0 3.210 3.200 3.210 3.170 3.210 322,000 1,024,180 3.1807 1.386 1.382 1.386 1.369 1.386 745,699 1.3734 0.00%
2014-05-05 0 3.210 3.200 3.210 3.150 3.240 158,388 506,522 3.1980 1.386 1.382 1.386 1.360 1.399 366,801 1.3809 -1.23%
2014-05-02 0 3.250 3.220 3.260 3.150 3.290 168,000 538,920 3.2079 1.403 1.390 1.408 1.360 1.421 389,060 1.3852 0.62%
2014-04-30 0 3.230 3.220 3.240 3.200 3.270 157,790 508,457 3.2224 1.395 1.390 1.399 1.382 1.412 365,416 1.3914 -0.62%
2014-04-29 0 3.250 3.250 3.260 3.220 3.280 402,000 1,299,140 3.2317 1.403 1.403 1.408 1.390 1.416 930,966 1.3955 0.93%
2014-04-28 0 3.220 3.220 3.230 3.220 3.280 1,096,000 3,545,260 3.2347 1.390 1.390 1.395 1.390 1.416 2,538,156 1.3968 -2.42%
2014-04-25 0 3.300 3.270 3.300 3.250 3.300 588,000 1,916,820 3.2599 1.425 1.412 1.425 1.403 1.425 1,361,711 1.4077 0.61%
2014-04-24 0 3.280 3.260 3.280 3.260 3.290 322,000 1,050,860 3.2635 1.416 1.408 1.416 1.408 1.421 745,699 1.4092 0.00%
2014-04-23 0 3.280 3.260 3.280 3.250 3.290 296,000 969,300 3.2747 1.416 1.408 1.416 1.403 1.421 685,487 1.4140 0.00%
2014-04-22 0 3.280 3.270 3.280 3.270 3.300 1,391,656 4,566,531 3.2814 1.416 1.412 1.416 1.412 1.425 3,222,846 1.4169 0.00%
2014-04-17 0 3.280 3.260 3.280 3.230 3.300 190,000 618,700 3.2563 1.416 1.408 1.416 1.395 1.425 440,009 1.4061 0.31%
2014-04-16 0 3.270 3.220 3.270 3.230 3.280 49,623 161,213 3.2488 1.412 1.390 1.412 1.395 1.416 114,919 1.4028 -0.30%
2014-04-15 0 3.280 3.270 3.290 3.250 3.300 713,668 2,338,113 3.2762 1.416 1.412 1.421 1.403 1.425 1,652,738 1.4147 0.00%
2014-04-14 0 3.280 3.270 3.280 3.250 3.290 246,000 806,900 3.2801 1.416 1.412 1.416 1.403 1.421 569,696 1.4164 -0.91%
2014-04-11 0 3.310 3.300 3.310 3.270 3.310 1,152,000 3,798,880 3.2976 1.429 1.425 1.429 1.412 1.429 2,667,842 1.4240 0.91%
2014-04-10 0 3.280 3.260 3.280 3.220 3.290 1,842,000 5,977,950 3.2454 1.416 1.408 1.416 1.390 1.421 4,265,769 1.4014 0.92%
2014-04-09 0 3.250 3.230 3.250 3.200 3.250 879,703 2,831,058 3.2182 1.403 1.395 1.403 1.382 1.403 2,037,247 1.3896 0.31%
2014-04-08 0 3.240 3.210 3.250 3.160 3.250 2,220,400 7,141,680 3.2164 1.399 1.386 1.403 1.365 1.403 5,142,081 1.3889 0.62%
2014-04-07 0 3.220 3.200 3.250 3.130 3.220 1,718,100 5,456,258 3.1758 1.390 1.382 1.403 1.352 1.390 3,978,837 1.3713 1.58%
2014-04-04 0 3.170 3.160 3.170 3.130 3.170 136,000 428,880 3.1535 1.369 1.365 1.369 1.352 1.369 314,954 1.3617 0.63%
2014-04-03 0 3.150 3.150 3.160 3.100 3.160 566,000 1,780,720 3.1461 1.360 1.360 1.365 1.339 1.365 1,310,763 1.3585 1.61%
2014-04-02 0 3.100 3.100 3.120 3.090 3.130 344,441 1,069,949 3.1063 1.339 1.339 1.347 1.334 1.352 797,669 1.3413 0.32%
2014-04-01 0 3.090 3.090 3.110 3.070 3.110 2,718,000 8,399,060 3.0902 1.334 1.334 1.343 1.326 1.343 6,294,441 1.3344 -0.64%
2014-03-31 0 3.110 3.080 3.130 3.070 3.130 366,116 1,133,132 3.0950 1.343 1.330 1.352 1.326 1.352 847,864 1.3365 0.65%
2014-03-28 0 3.090 3.070 3.090 3.060 3.100 352,000 1,081,140 3.0714 1.334 1.326 1.334 1.321 1.339 815,174 1.3263 1.31%
2014-03-27 0 3.050 3.050 3.060 3.030 3.060 608,500 1,849,760 3.0399 1.317 1.317 1.321 1.308 1.321 1,409,186 1.3126 0.66%
2014-03-26 0 3.030 3.030 3.040 3.020 3.030 849,241 2,573,070 3.0298 1.308 1.308 1.313 1.304 1.308 1,966,702 1.3083 -0.33%
2014-03-25 0 3.040 3.030 3.040 3.030 3.070 1,994,000 6,043,963 3.0311 1.313 1.308 1.313 1.308 1.326 4,617,776 1.3088 0.00%
2014-03-24 0 3.040 3.040 3.050 3.030 3.060 528,000 1,604,080 3.0380 1.313 1.313 1.317 1.308 1.321 1,222,761 1.3119 0.66%
2014-03-21 0 3.020 3.020 3.060 3.000 3.070 1,934,000 5,822,360 3.0105 1.304 1.304 1.321 1.295 1.326 4,478,826 1.3000 -0.66%
2014-03-20 0 3.040 3.020 3.040 3.010 3.100 406,000 1,237,020 3.0468 1.313 1.304 1.313 1.300 1.339 940,229 1.3157 -1.30%
2014-03-19 0 3.080 3.050 3.080 3.030 3.080 188,000 574,300 3.0548 1.330 1.317 1.330 1.308 1.330 435,377 1.3191 0.98%
2014-03-18 0 3.050 3.000 3.050 3.000 3.050 498,000 1,503,240 3.0186 1.317 1.295 1.317 1.295 1.317 1,153,286 1.3034 0.33%
2014-03-17 0 3.040 3.020 3.040 2.990 3.090 2,068,000 6,242,990 3.0189 1.313 1.304 1.313 1.291 1.334 4,789,148 1.3036 -0.98%
2014-03-14 0 3.070 3.040 3.070 3.010 3.080 796,000 2,418,620 3.0385 1.326 1.313 1.326 1.300 1.330 1,843,405 1.3120 -0.32%
2014-03-13 0 3.080 3.060 3.080 3.050 3.110 352,000 1,083,760 3.0789 1.330 1.321 1.330 1.317 1.343 815,174 1.3295 0.33%
2014-03-12 0 3.070 3.050 3.090 3.020 3.100 534,000 1,625,880 3.0447 1.326 1.317 1.334 1.304 1.339 1,236,656 1.3147 0.00%
2014-03-11 0 3.070 3.070 3.080 3.050 3.140 982,194 3,013,013 3.0676 1.326 1.326 1.330 1.317 1.356 2,274,600 1.3246 -1.92%
2014-03-10 0 3.130 3.080 3.130 3.080 3.160 190,000 589,800 3.1042 1.352 1.330 1.352 1.330 1.365 440,009 1.3404 -0.95%
2014-03-07 0 3.160 3.140 3.160 3.120 3.160 170,063 533,775 3.1387 1.365 1.356 1.365 1.347 1.365 393,838 1.3553 -1.25%
2014-03-06 0 3.200 3.160 3.200 3.170 3.200 66,000 210,420 3.1882 1.382 1.365 1.382 1.369 1.382 152,845 1.3767 -0.62%
2014-03-05 0 3.220 3.170 3.220 3.120 3.220 832,388 2,642,222 3.1743 1.390 1.369 1.390 1.347 1.390 1,927,674 1.3707 2.55%
2014-03-04 0 3.140 3.100 3.150 3.090 3.150 332,000 1,035,940 3.1203 1.356 1.339 1.360 1.334 1.360 768,857 1.3474 -0.32%
2014-03-03 0 3.150 3.150 3.180 3.130 3.280 552,000 1,760,840 3.1899 1.360 1.360 1.373 1.352 1.416 1,278,341 1.3774 -1.87%
2014-02-28 0 3.210 3.200 3.210 3.160 3.210 298,000 953,860 3.2009 1.386 1.382 1.386 1.365 1.386 690,119 1.3822 -0.31%
2014-02-27 0 3.220 3.210 3.220 3.200 3.220 454,000 1,457,140 3.2096 1.390 1.386 1.390 1.382 1.390 1,051,389 1.3859 0.00%
2014-02-26 0 3.220 3.200 3.220 3.180 3.290 224,000 719,620 3.2126 1.390 1.382 1.390 1.373 1.421 518,747 1.3872 0.62%
2014-02-25 0 3.200 3.180 3.220 3.160 3.240 726,039 2,334,005 3.2147 1.382 1.373 1.390 1.365 1.399 1,681,387 1.3881 -0.93%
2014-02-24 0 3.230 3.210 3.250 3.160 3.300 804,000 2,603,820 3.2386 1.395 1.386 1.403 1.365 1.425 1,861,932 1.3985 1.57%
2014-02-21 0 3.180 3.180 3.190 3.170 3.220 168,000 537,000 3.1964 1.373 1.373 1.377 1.369 1.390 389,060 1.3802 0.00%
2014-02-20 0 3.180 3.180 3.190 3.150 3.230 250,000 794,500 3.1780 1.373 1.373 1.377 1.360 1.395 578,959 1.3723 0.00%
2014-02-19 0 3.180 3.180 3.210 3.170 3.200 108,000 344,620 3.1909 1.373 1.373 1.386 1.369 1.382 250,110 1.3779 0.32%
2014-02-18 0 3.170 3.150 3.180 3.150 3.200 236,000 748,220 3.1704 1.369 1.360 1.373 1.360 1.382 546,537 1.3690 0.00%
2014-02-17 0 3.170 3.160 3.170 3.170 3.300 496,000 1,578,820 3.1831 1.369 1.365 1.369 1.369 1.425 1,148,654 1.3745 -0.31%
2014-02-14 0 3.180 3.180 3.200 3.180 3.240 1,058,000 3,391,940 3.2060 1.373 1.373 1.382 1.373 1.399 2,450,154 1.3844 -1.24%
2014-02-13 0 3.220 3.220 3.240 3.170 3.260 630,000 2,041,520 3.2405 1.390 1.390 1.399 1.369 1.408 1,458,976 1.3993 -1.23%
2014-02-12 0 3.260 3.250 3.260 3.230 3.270 912,000 2,955,100 3.2402 1.408 1.403 1.408 1.395 1.412 2,112,042 1.3992 0.93%
2014-02-11 0 3.230 3.200 3.230 3.140 3.230 1,190,000 3,814,220 3.2052 1.395 1.382 1.395 1.356 1.395 2,755,844 1.3840 2.54%
2014-02-10 0 3.150 3.140 3.190 3.100 3.200 1,680,000 5,324,560 3.1694 1.360 1.356 1.377 1.339 1.382 3,890,604 1.3686 1.61%
2014-02-07 0 3.100 3.080 3.110 3.070 3.120 950,000 2,948,160 3.1033 1.339 1.330 1.343 1.326 1.347 2,200,044 1.3400 1.64%
2014-02-06 0 3.050 3.040 3.050 2.990 3.100 378,000 1,144,720 3.0284 1.317 1.313 1.317 1.291 1.339 875,386 1.3077 1.33%
2014-02-05 0 3.010 2.990 3.010 2.960 3.080 1,006,000 3,014,060 2.9961 1.300 1.291 1.300 1.278 1.330 2,329,731 1.2937 -0.33%
2014-02-04 0 3.020 3.020 3.050 2.990 3.090 962,000 2,891,540 3.0058 1.304 1.304 1.317 1.291 1.334 2,227,834 1.2979 -3.21%
2014-01-30 0 3.120 3.100 3.120 3.060 3.120 564,000 1,739,620 3.0844 1.347 1.339 1.347 1.321 1.347 1,306,131 1.3319 -0.32%
2014-01-29 0 3.130 3.110 3.130 3.030 3.320 1,366,000 4,331,300 3.1708 1.352 1.343 1.352 1.308 1.434 3,163,431 1.3692 -2.19%
2014-01-28 0 3.200 3.180 3.210 3.180 3.320 606,000 1,955,420 3.2268 1.382 1.373 1.386 1.373 1.434 1,403,396 1.3933 -0.93%
2014-01-27 0 3.230 3.220 3.230 3.130 3.230 996,000 3,194,340 3.2072 1.395 1.390 1.395 1.352 1.395 2,306,572 1.3849 -0.92%
2014-01-24 0 3.260 3.240 3.260 3.220 3.320 4,126,000 13,551,800 3.2845 1.408 1.399 1.408 1.390 1.434 9,555,137 1.4183 -1.21%
2014-01-23 0 3.300 3.290 3.300 3.290 3.330 2,412,000 7,949,070 3.2956 1.425 1.421 1.425 1.421 1.438 5,585,795 1.4231 -0.30%
2014-01-22 0 3.310 3.300 3.310 3.280 3.330 5,312,000 17,522,580 3.2987 1.429 1.425 1.429 1.416 1.438 12,301,718 1.4244 -0.30%
2014-01-21 0 3.320 3.310 3.320 3.300 3.330 208,000 688,960 3.3123 1.434 1.429 1.434 1.425 1.438 481,694 1.4303 0.00%
2014-01-20 0 3.320 3.320 3.350 3.300 3.360 1,058,000 3,497,120 3.3054 1.434 1.434 1.447 1.425 1.451 2,450,154 1.4273 -1.19%
2014-01-17 0 3.360 3.350 3.360 3.270 3.360 568,116 1,884,359 3.3169 1.451 1.447 1.451 1.412 1.451 1,315,663 1.4323 1.20%
2014-01-16 0 3.320 3.320 3.330 3.300 3.390 1,137,000 3,786,940 3.3306 1.434 1.434 1.438 1.425 1.464 2,633,105 1.4382 -0.90%
2014-01-15 0 3.350 3.320 3.350 3.330 3.410 540,500 1,818,190 3.3639 1.447 1.434 1.447 1.438 1.472 1,251,709 1.4526 -0.59%
2014-01-14 0 3.370 3.360 3.370 3.320 3.420 598,000 2,006,040 3.3546 1.455 1.451 1.455 1.434 1.477 1,384,870 1.4485 1.51%
2014-01-13 0 3.320 3.320 3.330 3.300 3.330 1,766,038 5,860,854 3.3186 1.434 1.434 1.438 1.425 1.438 4,089,853 1.4330 0.00%
2014-01-10 0 3.320 3.320 3.350 3.300 3.350 426,000 1,417,470 3.3274 1.434 1.434 1.447 1.425 1.447 986,546 1.4368 -0.90%
2014-01-09 0 3.350 3.350 3.360 3.340 3.370 1,162,000 3,893,840 3.3510 1.447 1.447 1.451 1.442 1.455 2,691,001 1.4470 -0.30%
2014-01-08 0 3.360 3.350 3.360 3.330 3.360 2,428,000 8,129,440 3.3482 1.451 1.447 1.451 1.438 1.451 5,622,849 1.4458 1.20%
2014-01-07 0 3.320 3.320 3.330 3.300 3.330 2,742,465 9,074,471 3.3089 1.434 1.434 1.438 1.425 1.438 6,351,098 1.4288 0.30%
2014-01-06 0 3.310 3.310 3.320 3.280 3.330 2,038,388 6,744,752 3.3089 1.429 1.429 1.434 1.416 1.438 4,720,571 1.4288 0.61%
2014-01-03 0 3.290 3.290 3.310 3.280 3.310 1,240,000 4,090,820 3.2990 1.421 1.421 1.429 1.416 1.429 2,871,636 1.4246 -0.60%
2014-01-02 0 3.310 3.310 3.320 3.290 3.330 1,272,000 4,213,480 3.3125 1.429 1.429 1.434 1.421 1.438 2,945,743 1.4304 0.30%
2013-12-31 0 3.300 3.300 3.310 3.300 3.310 437,000 1,442,310 3.3005 1.425 1.425 1.429 1.425 1.429 1,012,020 1.4252 0.00%
2013-12-30 0 3.300 3.290 3.300 3.290 3.330 2,372,194 7,832,908 3.3020 1.425 1.421 1.425 1.421 1.438 5,493,611 1.4258 2.17%
2013-12-27 0 3.230 3.220 3.250 3.170 3.240 296,000 951,120 3.2132 1.395 1.390 1.403 1.369 1.399 685,487 1.3875 -0.31%
2013-12-24 0 3.240 3.240 3.250 3.220 3.250 303,010 982,431 3.2422 1.399 1.399 1.403 1.390 1.403 701,721 1.4000 0.62%
2013-12-23 0 3.220 3.220 3.230 3.190 3.250 312,000 1,005,860 3.2239 1.390 1.390 1.395 1.377 1.403 722,541 1.3921 -0.31%
2013-12-20 0 3.230 3.200 3.230 3.180 3.230 620,000 1,988,000 3.2065 1.395 1.382 1.395 1.373 1.395 1,435,818 1.3846 1.57%
2013-12-19 0 3.180 3.230 3.250 3.180 3.270 342,000 1,106,840 3.2364 1.373 1.395 1.403 1.373 1.412 792,016 1.3975 -2.75%
2013-12-18 0 3.270 3.260 3.280 3.190 3.270 552,000 1,790,320 3.2433 1.412 1.408 1.416 1.377 1.412 1,278,341 1.4005 0.62%
2013-12-17 0 3.250 3.230 3.250 3.200 3.260 574,000 1,857,760 3.2365 1.403 1.395 1.403 1.382 1.408 1,329,290 1.3976 0.00%
2013-12-16 0 3.250 3.250 3.260 3.240 3.280 866,300 2,813,557 3.2478 1.403 1.403 1.408 1.399 1.416 2,006,208 1.4024 -0.61%
2013-12-13 0 3.270 3.270 3.290 3.240 3.290 768,000 2,511,740 3.2705 1.412 1.412 1.421 1.399 1.421 1,778,562 1.4122 0.93%
2013-12-12 0 3.240 3.230 3.240 3.220 3.270 322,000 1,040,220 3.2305 1.399 1.395 1.399 1.390 1.412 745,699 1.3950 0.31%
2013-12-11 0 3.230 3.200 3.230 3.200 3.320 2,280,116 7,369,502 3.2321 1.395 1.382 1.395 1.382 1.434 5,280,374 1.3956 -2.42%
2013-12-10 0 3.310 3.300 3.310 3.270 3.340 896,404 2,959,737 3.3018 1.429 1.425 1.429 1.412 1.442 2,075,924 1.4257 0.30%
2013-12-09 0 3.300 3.300 3.310 3.300 3.360 826,000 2,728,800 3.3036 1.425 1.425 1.429 1.425 1.451 1,912,880 1.4265 -0.30%
2013-12-06 0 3.310 3.300 3.310 3.290 3.370 2,364,060 7,811,848 3.3044 1.429 1.425 1.429 1.421 1.455 5,474,774 1.4269 -1.49%
2013-12-05 0 3.360 3.330 3.360 3.280 3.360 724,000 2,393,540 3.3060 1.451 1.438 1.451 1.416 1.451 1,676,665 1.4276 0.00%
2013-12-04 0 3.360 3.350 3.370 3.330 3.380 1,334,000 4,486,580 3.3633 1.451 1.447 1.455 1.438 1.460 3,089,325 1.4523 0.90%
2013-12-03 0 3.330 3.320 3.360 3.300 3.340 444,166 1,476,142 3.3234 1.438 1.434 1.451 1.425 1.442 1,028,615 1.4351 -0.60%
2013-12-02 0 3.350 3.300 3.350 3.300 3.380 604,000 2,006,880 3.3226 1.447 1.425 1.447 1.425 1.460 1,398,765 1.4348 -0.30%
2013-11-29 0 3.360 3.350 3.360 3.300 3.390 702,000 2,359,060 3.3605 1.451 1.447 1.451 1.425 1.464 1,625,717 1.4511 1.20%
2013-11-28 0 3.320 3.310 3.320 3.290 3.340 218,000 722,640 3.3149 1.434 1.429 1.434 1.421 1.442 504,852 1.4314 0.30%
2013-11-27 0 3.310 3.300 3.310 3.300 3.330 402,000 1,329,300 3.3067 1.429 1.425 1.429 1.425 1.438 930,966 1.4279 0.00%
2013-11-26 0 3.310 3.300 3.330 3.260 3.380 192,000 635,240 3.3085 1.429 1.425 1.438 1.408 1.460 444,640 1.4287 -0.30%
2013-11-25 0 3.320 3.300 3.330 3.290 3.340 474,000 1,573,340 3.3193 1.434 1.425 1.438 1.421 1.442 1,097,706 1.4333 0.61%
2013-11-22 0 3.300 3.290 3.310 3.260 3.320 1,058,400 3,488,020 3.2956 1.425 1.421 1.429 1.408 1.434 2,451,080 1.4231 1.23%
2013-11-21 0 3.260 3.260 3.290 3.230 3.300 426,000 1,396,740 3.2787 1.408 1.408 1.421 1.395 1.425 986,546 1.4158 -1.21%
2013-11-20 0 3.300 3.300 3.310 3.270 3.310 749,260 2,470,035 3.2966 1.425 1.425 1.429 1.412 1.429 1,735,163 1.4235 0.92%
2013-11-19 0 3.270 3.260 3.270 3.230 3.330 267,000 874,610 3.2757 1.412 1.408 1.412 1.395 1.438 618,328 1.4145 -1.21%
2013-11-18 0 3.310 3.230 3.320 3.210 3.320 1,292,000 4,186,620 3.2404 1.429 1.395 1.434 1.386 1.434 2,992,059 1.3992 1.85%
2013-11-15 0 3.250 3.250 3.300 3.240 3.290 333,937 1,088,818 3.2605 1.403 1.403 1.425 1.399 1.421 773,343 1.4079 -0.91%
2013-11-14 0 3.280 3.250 3.280 3.220 3.290 214,000 694,440 3.2450 1.416 1.403 1.416 1.390 1.421 495,589 1.4012 0.61%
2013-11-13 0 3.260 3.260 3.270 3.240 3.280 298,000 970,380 3.2563 1.408 1.408 1.412 1.399 1.416 690,119 1.4061 -0.91%
2013-11-12 0 3.290 3.270 3.290 3.250 3.290 124,000 404,500 3.2621 1.421 1.412 1.421 1.403 1.421 287,164 1.4086 0.92%
2013-11-11 0 3.260 3.260 3.280 3.220 3.280 400,000 1,300,640 3.2516 1.408 1.408 1.416 1.390 1.416 926,334 1.4041 0.00%
2013-11-08 0 3.260 3.280 3.300 3.210 3.290 1,076,000 3,507,660 3.2599 1.408 1.416 1.425 1.386 1.421 2,491,839 1.4077 -0.31%
2013-11-07 0 3.270 3.270 3.290 3.250 3.290 144,000 471,040 3.2711 1.412 1.412 1.421 1.403 1.421 333,480 1.4125 -1.21%
2013-11-06 0 3.310 3.300 3.330 3.200 3.320 1,076,000 3,539,620 3.2896 1.429 1.425 1.438 1.382 1.434 2,491,839 1.4205 1.85%
2013-11-05 0 3.250 3.250 3.270 3.240 3.330 893,296 2,915,407 3.2637 1.403 1.403 1.412 1.399 1.438 2,068,727 1.4093 -1.81%
2013-11-04 0 3.310 3.280 3.330 3.270 3.380 1,153,700 3,790,056 3.2851 1.429 1.416 1.438 1.412 1.460 2,671,779 1.4186 -0.90%
2013-11-01 0 3.340 3.300 3.340 3.310 3.370 822,000 2,742,960 3.3369 1.442 1.425 1.442 1.429 1.455 1,903,617 1.4409 -0.30%
2013-10-31 0 3.350 3.340 3.350 3.330 3.430 3,116,000 10,572,740 3.3930 1.447 1.442 1.447 1.438 1.481 7,216,143 1.4652 -1.47%
2013-10-30 0 3.400 3.400 3.420 3.280 3.400 2,276,000 7,622,940 3.3493 1.468 1.468 1.477 1.416 1.468 5,270,842 1.4462 2.72%
2013-10-29 0 3.310 3.280 3.330 3.210 3.330 604,000 1,977,860 3.2746 1.429 1.416 1.438 1.386 1.438 1,398,765 1.4140 1.22%
2013-10-28 0 3.270 3.220 3.270 3.200 3.270 414,000 1,333,920 3.2220 1.412 1.390 1.412 1.382 1.412 958,756 1.3913 1.55%
2013-10-25 0 3.220 3.210 3.230 3.190 3.240 1,000,000 3,208,200 3.2082 1.390 1.386 1.395 1.377 1.399 2,315,835 1.3853 0.00%
2013-10-24 0 3.220 3.210 3.240 3.200 3.250 52,000 167,640 3.2238 1.390 1.386 1.399 1.382 1.403 120,423 1.3921 0.31%
2013-10-23 0 3.210 3.210 3.240 3.180 3.300 1,818,000 5,901,900 3.2464 1.386 1.386 1.399 1.373 1.425 4,210,189 1.4018 -1.83%
2013-10-22 0 3.270 3.270 3.290 3.130 3.290 1,020,194 3,313,241 3.2477 1.412 1.412 1.421 1.352 1.421 2,362,601 1.4024 2.83%
2013-10-21 0 3.180 3.170 3.210 3.130 3.220 1,280,000 4,080,580 3.1880 1.373 1.369 1.386 1.352 1.390 2,964,269 1.3766 0.63%
2013-10-18 0 3.160 3.160 3.190 3.160 3.220 264,194 839,981 3.1794 1.365 1.365 1.377 1.365 1.390 611,830 1.3729 -0.32%
2013-10-17 0 3.170 3.130 3.170 3.140 3.220 486,000 1,541,640 3.1721 1.369 1.352 1.369 1.356 1.390 1,125,496 1.3697 -0.31%
2013-10-16 0 3.180 3.150 3.190 3.140 3.230 454,000 1,431,720 3.1536 1.373 1.360 1.377 1.356 1.395 1,051,389 1.3617 -0.31%
2013-10-15 0 3.190 3.190 3.210 3.180 3.290 668,000 2,135,340 3.1966 1.377 1.377 1.386 1.373 1.421 1,546,978 1.3803 -2.15%
2013-10-11 0 3.260 3.220 3.270 3.220 3.300 698,000 2,267,620 3.2487 1.408 1.390 1.412 1.390 1.425 1,616,453 1.4028 -0.31%
2013-10-10 0 3.270 3.240 3.270 3.210 3.280 778,000 2,535,740 3.2593 1.412 1.399 1.412 1.386 1.416 1,801,720 1.4074 -0.30%
2013-10-09 0 3.280 3.260 3.280 3.150 3.330 1,048,100 3,428,322 3.2710 1.416 1.408 1.416 1.360 1.438 2,427,227 1.4124 -1.20%
2013-10-08 0 3.320 3.280 3.320 3.250 3.370 832,000 2,774,620 3.3349 1.434 1.416 1.434 1.403 1.455 1,926,775 1.4400 -0.30%
2013-10-07 0 3.330 3.260 3.330 3.240 3.380 1,352,000 4,474,920 3.3099 1.438 1.408 1.438 1.399 1.460 3,131,010 1.4292 1.52%
2013-10-04 0 3.280 3.250 3.280 3.240 3.320 800,295 2,625,890 3.2812 1.416 1.403 1.416 1.399 1.434 1,853,352 1.4168 -1.20%
2013-10-03 0 3.320 3.300 3.320 3.270 3.370 1,202,000 3,993,930 3.3227 1.434 1.425 1.434 1.412 1.455 2,783,634 1.4348 -1.19%
2013-10-02 0 3.360 3.340 3.360 3.200 3.400 2,214,000 7,356,000 3.3225 1.451 1.442 1.451 1.382 1.468 5,127,260 1.4347 5.00%
2013-09-30 0 3.200 3.190 3.200 3.170 3.230 1,186,000 3,794,020 3.1990 1.382 1.377 1.382 1.369 1.395 2,746,581 1.3814 -0.62%
2013-09-27 0 3.220 3.200 3.220 3.170 3.220 2,638,000 8,426,620 3.1943 1.390 1.382 1.390 1.369 1.390 6,109,174 1.3793 1.26%
2013-09-26 0 3.180 3.180 3.200 3.150 3.220 1,874,000 5,978,320 3.1901 1.373 1.373 1.382 1.360 1.390 4,339,876 1.3775 -0.93%
2013-09-25 0 3.210 3.180 3.190 2.990 3.210 2,474,000 7,665,780 3.0985 1.386 1.373 1.377 1.291 1.386 5,729,377 1.3380 7.36%
2013-09-24 0 2.990 2.960 3.000 2.930 3.000 600,000 1,787,360 2.9789 1.291 1.278 1.295 1.265 1.295 1,389,501 1.2863 0.34%
2013-09-23 0 2.980 2.960 2.990 2.950 3.000 1,356,295 4,013,370 2.9591 1.287 1.278 1.291 1.274 1.295 3,140,956 1.2778 0.00%
2013-09-19 0 2.980 2.990 3.000 2.980 3.000 998,000 2,982,660 2.9886 1.287 1.291 1.295 1.287 1.295 2,311,204 1.2905 0.68%
2013-09-18 0 2.960 2.960 2.970 2.960 2.980 794,000 2,351,610 2.9617 1.278 1.278 1.282 1.278 1.287 1,838,773 1.2789 0.00%
2013-09-17 0 2.960 2.960 2.970 2.950 2.960 1,770,000 5,238,940 2.9599 1.278 1.278 1.282 1.274 1.278 4,099,029 1.2781 0.00%
2013-09-16 0 2.960 2.950 2.970 2.930 2.970 1,813,956 5,367,153 2.9588 1.278 1.274 1.282 1.265 1.282 4,200,824 1.2776 0.34%
2013-09-13 0 2.950 2.920 2.950 2.920 2.950 2,474,000 7,239,920 2.9264 1.274 1.261 1.274 1.261 1.274 5,729,377 1.2636 -1.01%
2013-09-12 0 2.980 2.950 2.980 2.950 2.990 2,482,000 7,365,040 2.9674 1.287 1.274 1.287 1.274 1.291 5,747,904 1.2813 0.34%
2013-09-11 0 2.970 2.960 2.990 2.920 3.000 527,246 1,565,709 2.9696 1.282 1.278 1.291 1.261 1.295 1,221,015 1.2823 -0.34%
2013-09-10 0 2.980 2.980 3.000 2.960 3.010 1,382,427 4,130,112 2.9876 1.287 1.287 1.295 1.278 1.300 3,201,474 1.2901 0.34%
2013-09-09 0 2.970 2.960 3.000 2.960 3.020 1,112,175 3,314,632 2.9803 1.282 1.278 1.295 1.278 1.304 2,575,614 1.2869 0.00%
2013-09-06 0 2.970 2.970 2.980 2.960 3.000 608,155 1,814,652 2.9839 1.282 1.282 1.287 1.278 1.295 1,408,387 1.2885 0.34%
2013-09-05 0 2.980 2.960 2.980 2.930 2.980 836,000 2,476,420 2.9622 1.278 1.270 1.278 1.257 1.278 1,949,120 1.2705 1.71%
2013-09-04 0 2.930 2.920 2.930 2.910 2.930 326,332 953,889 2.9231 1.257 1.252 1.257 1.248 1.257 760,838 1.2537 0.00%
2013-09-03 0 2.930 2.880 2.930 2.880 2.960 405,164 1,180,437 2.9135 1.257 1.235 1.257 1.235 1.270 944,633 1.2496 -0.34%
2013-09-02 0 2.940 2.920 2.940 2.880 2.940 338,000 986,600 2.9189 1.261 1.252 1.261 1.235 1.261 788,041 1.2520 1.38%
2013-08-30 0 2.900 2.880 2.900 2.870 2.930 470,000 1,358,280 2.8900 1.244 1.235 1.244 1.231 1.257 1,095,797 1.2395 -0.34%
2013-08-29 0 2.910 2.880 2.910 2.870 3.000 320,000 924,660 2.8896 1.248 1.235 1.248 1.231 1.287 746,075 1.2394 1.75%
2013-08-28 0 2.860 2.860 2.880 2.860 2.890 464,000 1,331,480 2.8696 1.227 1.227 1.235 1.227 1.240 1,081,808 1.2308 -1.04%
2013-08-27 0 2.890 2.880 2.890 2.880 2.910 496,000 1,437,040 2.8973 1.240 1.235 1.240 1.235 1.248 1,156,416 1.2427 -0.34%
2013-08-26 0 2.900 2.900 2.930 2.900 2.930 258,000 751,540 2.9129 1.244 1.244 1.257 1.244 1.257 601,523 1.2494 -1.02%
2013-08-23 0 2.930 2.910 2.930 2.910 2.930 620,000 1,810,880 2.9208 1.257 1.248 1.257 1.248 1.257 1,445,519 1.2528 0.69%
2013-08-22 0 2.910 2.910 2.920 2.910 2.940 1,442,000 4,210,600 2.9200 1.248 1.248 1.252 1.248 1.261 3,361,999 1.2524 -1.36%
2013-08-21 0 2.950 2.930 2.950 2.920 2.950 984,000 2,882,440 2.9293 1.265 1.257 1.265 1.252 1.265 2,294,179 1.2564 0.00%
2013-08-20 0 2.950 2.940 2.950 2.930 3.030 1,294,000 3,854,520 2.9788 1.265 1.261 1.265 1.257 1.300 3,016,939 1.2776 -1.99%
2013-08-19 0 3.010 3.010 3.030 3.010 3.030 105,394 318,383 3.0209 1.291 1.291 1.300 1.291 1.300 245,724 1.2957 -0.66%
2013-08-16 0 3.030 3.010 3.030 2.980 3.030 368,000 1,102,400 2.9957 1.300 1.291 1.300 1.278 1.300 857,986 1.2849 0.33%
2013-08-15 0 3.020 3.020 3.030 3.020 3.040 356,000 1,078,700 3.0301 1.295 1.295 1.300 1.295 1.304 830,008 1.2996 0.33%
2013-08-13 0 3.010 3.010 3.020 3.010 3.030 2,052,000 6,194,080 3.0186 1.291 1.291 1.295 1.291 1.300 4,784,203 1.2947 0.00%
2013-08-12 0 3.010 3.010 3.020 3.010 3.030 696,000 2,103,260 3.0219 1.291 1.291 1.295 1.291 1.300 1,622,712 1.2961 -0.33%
2013-08-09 0 3.020 3.010 3.020 3.000 3.040 636,000 1,920,780 3.0201 1.295 1.291 1.295 1.287 1.304 1,482,823 1.2954 0.00%
2013-08-08 0 3.020 3.020 3.050 3.000 3.050 206,000 624,040 3.0293 1.295 1.295 1.308 1.287 1.308 480,286 1.2993 -0.66%
2013-08-07 0 3.040 3.020 3.040 3.020 3.040 100,000 303,140 3.0314 1.304 1.295 1.304 1.295 1.304 233,148 1.3002 -0.33%
2013-08-06 0 3.050 3.030 3.060 3.030 3.050 156,000 475,160 3.0459 1.308 1.300 1.312 1.300 1.308 363,711 1.3064 -0.65%
2013-08-05 0 3.070 3.060 3.070 3.020 3.070 1,124,319 3,418,929 3.0409 1.317 1.312 1.317 1.295 1.317 2,621,331 1.3043 1.32%
2013-08-02 0 3.030 3.030 3.060 3.030 3.070 206,000 628,040 3.0487 1.300 1.300 1.312 1.300 1.317 480,286 1.3076 -0.33%
2013-08-01 0 3.040 3.010 3.050 3.000 3.050 446,000 1,352,280 3.0320 1.304 1.291 1.308 1.287 1.308 1,039,841 1.3005 1.00%
2013-07-31 0 3.010 3.000 3.020 2.960 3.020 1,414,000 4,232,040 2.9930 1.291 1.287 1.295 1.270 1.295 3,296,717 1.2837 -1.31%
2013-07-30 0 3.050 3.030 3.050 3.020 3.070 212,000 644,820 3.0416 1.308 1.300 1.308 1.295 1.317 494,274 1.3046 0.00%
2013-07-29 0 3.050 3.020 3.050 3.030 3.050 12,000 36,400 3.0333 1.308 1.295 1.308 1.300 1.308 27,978 1.3010 -0.65%
2013-07-26 0 3.070 3.040 3.070 3.040 3.090 311,000 949,400 3.0527 1.317 1.304 1.317 1.304 1.325 725,091 1.3094 -0.97%
2013-07-25 0 3.100 3.090 3.110 3.010 3.110 680,005 2,083,854 3.0645 1.330 1.325 1.334 1.291 1.334 1,585,420 1.3144 2.65%
2013-07-24 0 3.020 3.010 3.040 3.000 3.050 134,000 404,480 3.0185 1.295 1.291 1.304 1.287 1.308 312,419 1.2947 -1.31%
2013-07-23 0 3.060 3.050 3.060 2.960 3.080 1,091,445 3,296,791 3.0206 1.312 1.308 1.312 1.270 1.321 2,544,685 1.2956 -0.65%
2013-07-22 0 3.080 3.030 3.080 - - 0 0 - 1.321 1.300 1.321 - - 0 - 0.00%
2013-07-19 0 3.080 3.080 3.110 3.070 3.110 220,000 678,780 3.0854 1.321 1.321 1.334 1.317 1.334 512,926 1.3233 0.00%
2013-07-18 0 3.080 3.080 3.120 3.080 3.110 944,000 2,917,140 3.0902 1.321 1.321 1.338 1.321 1.334 2,200,920 1.3254 -0.65%
2013-07-17 0 3.100 3.090 3.140 3.070 3.150 3,494,000 10,788,740 3.0878 1.330 1.325 1.347 1.317 1.351 8,146,202 1.3244 -0.96%
2013-07-16 0 3.130 3.110 3.140 3.080 3.150 793,200 2,480,580 3.1273 1.342 1.334 1.347 1.321 1.351 1,849,332 1.3413 -0.32%
2013-07-15 0 3.140 3.130 3.140 3.110 3.160 1,140,000 3,562,764 3.1252 1.347 1.342 1.347 1.334 1.355 2,657,891 1.3404 1.29%
2013-07-12 0 3.100 3.080 3.100 3.070 3.110 1,719,651 5,319,121 3.0931 1.330 1.321 1.330 1.317 1.334 4,009,337 1.3267 -0.32%
2013-07-11 0 3.110 3.090 3.110 3.060 3.110 1,254,000 3,876,280 3.0911 1.334 1.325 1.334 1.312 1.334 2,923,680 1.3258 1.30%
2013-07-10 0 3.070 3.070 3.080 3.070 3.100 1,256,955 3,863,990 3.0741 1.317 1.317 1.321 1.317 1.330 2,930,569 1.3185 -1.29%
2013-07-09 0 3.110 3.080 3.110 3.070 3.190 424,000 1,319,200 3.1113 1.334 1.321 1.334 1.317 1.368 988,549 1.3345 -0.64%
2013-07-08 0 3.130 3.110 3.130 3.070 3.130 776,000 2,405,700 3.1001 1.342 1.334 1.342 1.317 1.342 1,809,231 1.3297 0.64%
2013-07-05 0 3.110 3.100 3.110 3.060 3.130 1,406,001 4,360,453 3.1013 1.334 1.330 1.334 1.312 1.342 3,278,067 1.3302 -0.32%
2013-07-04 0 3.120 3.100 3.120 3.070 3.140 824,315 2,555,510 3.1002 1.338 1.330 1.338 1.317 1.347 1,921,876 1.3297 1.30%
2013-07-03 0 3.080 3.080 3.100 3.050 3.180 772,000 2,382,060 3.0856 1.321 1.321 1.330 1.308 1.364 1,799,905 1.3234 -3.14%
2013-07-02 0 3.180 3.150 3.180 3.110 3.220 1,342,000 4,276,320 3.1865 1.364 1.351 1.364 1.334 1.381 3,128,850 1.3667 1.60%
2013-06-28 0 3.130 3.080 3.100 3.050 3.140 1,774,000 5,490,140 3.0948 1.342 1.321 1.330 1.308 1.347 4,136,051 1.3274 3.30%
2013-06-27 0 3.030 3.030 3.070 3.000 3.040 6,236,000 18,849,920 3.0228 1.300 1.300 1.317 1.287 1.304 14,539,128 1.2965 -0.33%
2013-06-26 0 3.040 3.020 3.060 2.950 3.060 984,000 2,963,520 3.0117 1.304 1.295 1.312 1.265 1.312 2,294,179 1.2918 3.05%
2013-06-25 0 2.950 2.970 2.990 2.900 2.980 2,870,000 8,445,500 2.9427 1.265 1.274 1.282 1.244 1.278 6,691,356 1.2622 -1.01%
2013-06-24 0 2.980 2.960 2.980 2.900 3.020 3,034,000 9,060,010 2.9862 1.278 1.270 1.278 1.244 1.295 7,073,720 1.2808 0.34%
2013-06-21 0 2.970 2.960 2.990 2.930 2.990 354,000 1,050,860 2.9685 1.274 1.270 1.282 1.257 1.282 825,345 1.2732 -1.00%
2013-06-20 0 3.000 2.980 3.000 2.980 3.000 474,000 1,416,730 2.9889 1.287 1.278 1.287 1.278 1.287 1,105,123 1.2820 0.00%
2013-06-19 0 3.000 3.000 3.010 2.990 3.030 2,544,000 7,652,200 3.0079 1.287 1.287 1.291 1.282 1.300 5,931,293 1.2901 -0.66%
2013-06-18 0 3.020 3.010 3.060 3.000 3.050 2,606,000 7,854,940 3.0142 1.295 1.291 1.312 1.287 1.308 6,075,845 1.2928 -0.33%
2013-06-17 0 3.030 3.020 3.050 3.000 3.040 4,002,000 12,124,100 3.0295 1.300 1.295 1.308 1.287 1.304 9,330,595 1.2994 0.66%
2013-06-14 0 3.010 3.010 3.040 3.010 3.090 1,746,000 5,291,420 3.0306 1.291 1.291 1.304 1.291 1.325 4,070,769 1.2999 0.00%
2013-06-13 0 3.010 3.010 3.040 3.000 3.050 1,108,000 3,342,260 3.0165 1.291 1.291 1.304 1.287 1.308 2,583,283 1.2938 -1.95%
2013-06-11 0 3.070 3.070 3.080 3.050 3.130 925,600 2,846,220 3.0750 1.317 1.317 1.321 1.308 1.342 2,158,021 1.3189 -1.29%
2013-06-10 0 3.110 3.100 3.110 3.010 3.110 294,000 905,840 3.0811 1.334 1.330 1.334 1.291 1.334 685,456 1.3215 0.97%
2013-06-07 0 3.080 3.080 3.110 3.070 3.110 188,000 581,840 3.0949 1.321 1.321 1.334 1.317 1.334 438,319 1.3274 0.00%
2013-06-06 0 3.080 3.080 3.100 3.070 3.120 362,000 1,118,760 3.0905 1.321 1.321 1.330 1.317 1.338 843,997 1.3255 -0.65%
2013-06-05 0 3.100 3.090 3.140 3.060 3.140 918,315 2,836,010 3.0883 1.330 1.325 1.347 1.312 1.347 2,141,036 1.3246 1.31%
2013-06-04 0 3.120 3.110 3.160 3.070 3.210 1,548,000 4,857,580 3.1380 1.312 1.308 1.329 1.291 1.350 3,679,903 1.3200 -2.19%
2013-06-03 0 3.190 3.190 3.220 3.170 3.220 322,000 1,031,190 3.2025 1.342 1.342 1.355 1.334 1.355 765,458 1.3472 -0.93%
2013-05-31 0 3.220 3.200 3.250 3.180 3.250 428,362 1,371,594 3.2020 1.355 1.346 1.367 1.338 1.367 1,018,301 1.3469 0.94%
2013-05-30 0 3.190 3.180 3.190 3.150 3.190 895,973 2,842,723 3.1728 1.342 1.338 1.342 1.325 1.342 2,129,906 1.3347 0.00%
2013-05-29 0 3.190 3.180 3.200 3.180 3.260 726,000 2,333,800 3.2146 1.342 1.338 1.346 1.338 1.371 1,725,846 1.3523 -1.54%
2013-05-28 0 3.240 3.200 3.250 3.180 3.240 152,000 488,100 3.2112 1.363 1.346 1.367 1.338 1.363 361,334 1.3508 0.93%
2013-05-27 0 3.210 3.180 3.210 3.190 3.210 314,000 1,003,480 3.1958 1.350 1.338 1.350 1.342 1.350 746,440 1.3444 -0.31%
2013-05-24 0 3.220 3.200 3.220 3.190 3.220 646,183 2,067,547 3.1996 1.355 1.346 1.355 1.342 1.355 1,536,105 1.3460 0.62%
2013-05-23 0 3.200 3.190 3.200 3.170 3.210 1,321,331 4,217,395 3.1918 1.346 1.342 1.346 1.334 1.350 3,141,066 1.3427 -0.31%
2013-05-22 0 3.210 3.190 3.210 3.170 3.210 1,522,000 4,861,200 3.1940 1.350 1.342 1.350 1.334 1.350 3,618,096 1.3436 0.63%
2013-05-21 0 3.190 3.190 3.200 3.180 3.200 902,000 2,880,260 3.1932 1.342 1.342 1.346 1.338 1.346 2,144,233 1.3433 0.00%
2013-05-20 0 3.190 3.180 3.190 3.180 3.220 452,388 1,443,905 3.1917 1.342 1.338 1.342 1.338 1.355 1,075,416 1.3426 0.00%
2013-05-16 0 3.190 3.170 3.190 3.170 3.200 932,000 2,975,540 3.1926 1.342 1.334 1.342 1.334 1.346 2,215,549 1.3430 0.31%
2013-05-15 0 3.180 3.170 3.190 3.180 3.220 5,758,000 18,403,900 3.1962 1.338 1.334 1.342 1.338 1.355 13,687,908 1.3445 -0.31%
2013-05-14 0 3.190 3.190 3.210 3.190 3.260 2,042,000 6,564,116 3.2146 1.342 1.342 1.350 1.342 1.371 4,854,239 1.3522 -0.62%
2013-05-13 0 3.210 3.200 3.230 3.190 3.240 842,000 2,707,740 3.2158 1.350 1.346 1.359 1.342 1.363 2,001,601 1.3528 -0.93%
2013-05-10 0 3.240 3.220 3.240 3.200 3.240 218,000 701,760 3.2191 1.363 1.355 1.363 1.346 1.363 518,229 1.3541 0.31%
2013-05-09 0 3.230 3.210 3.230 3.180 3.230 1,076,000 3,449,760 3.2061 1.359 1.350 1.359 1.338 1.359 2,557,865 1.3487 0.31%
2013-05-08 0 3.220 3.210 3.220 3.210 3.270 1,884,000 6,087,120 3.2310 1.355 1.350 1.355 1.350 1.376 4,478,642 1.3591 -0.31%
2013-05-07 0 3.230 3.230 3.240 3.210 3.280 3,682,421 11,942,615 3.2431 1.359 1.359 1.363 1.350 1.380 8,753,845 1.3643 -0.31%
2013-05-06 0 3.240 3.240 3.250 3.240 3.320 3,620,000 11,786,100 3.2558 1.363 1.363 1.367 1.363 1.397 8,605,458 1.3696 -1.82%
2013-05-03 0 3.300 3.280 3.290 3.270 3.300 408,000 1,339,390 3.2828 1.388 1.380 1.384 1.376 1.388 969,897 1.3810 0.92%
2013-05-02 0 3.270 3.260 3.300 3.230 3.340 1,488,000 4,844,040 3.2554 1.376 1.371 1.388 1.359 1.405 3,537,271 1.3694 -0.61%
2013-04-30 0 3.290 3.290 3.320 3.270 3.320 1,164,582 3,836,915 3.2947 1.384 1.384 1.397 1.376 1.397 2,768,442 1.3859 0.30%
2013-04-29 0 3.280 3.270 3.300 3.270 3.370 516,000 1,706,100 3.3064 1.380 1.376 1.388 1.376 1.418 1,226,634 1.3909 0.61%
2013-04-26 0 3.260 3.260 3.290 3.250 3.290 193,300 633,397 3.2768 1.371 1.371 1.384 1.367 1.384 459,512 1.3784 -0.31%
2013-04-25 0 3.270 3.270 3.280 3.230 3.290 584,000 1,910,220 3.2709 1.376 1.376 1.380 1.359 1.384 1,388,284 1.3760 -0.61%
2013-04-24 0 3.290 3.260 3.290 3.250 3.290 250,000 819,620 3.2785 1.384 1.371 1.384 1.367 1.384 594,300 1.3791 0.92%
2013-04-23 0 3.260 3.250 3.290 3.190 3.270 704,606 2,292,857 3.2541 1.371 1.367 1.384 1.342 1.376 1,674,988 1.3689 -0.31%
2013-04-22 0 3.270 3.260 3.280 3.260 3.280 299,406 979,153 3.2703 1.376 1.371 1.380 1.371 1.380 711,747 1.3757 -0.30%
2013-04-19 0 3.280 3.280 3.300 3.250 3.290 170,000 556,440 3.2732 1.380 1.380 1.388 1.367 1.384 404,124 1.3769 -0.30%
2013-04-18 0 3.290 3.290 3.310 3.240 3.300 320,000 1,055,600 3.2988 1.384 1.384 1.392 1.363 1.388 760,703 1.3877 -0.30%
2013-04-17 0 3.300 3.290 3.300 3.290 3.320 164,000 542,180 3.3060 1.388 1.384 1.388 1.384 1.397 389,861 1.3907 -0.30%
2013-04-16 0 3.310 3.300 3.340 3.300 3.350 373,237 1,241,751 3.3270 1.392 1.388 1.405 1.388 1.409 887,258 1.3995 -0.60%
2013-04-15 0 3.330 3.320 3.330 3.300 3.340 766,000 2,549,000 3.3277 1.401 1.397 1.401 1.388 1.405 1,820,934 1.3998 0.00%
2013-04-12 0 3.330 3.320 3.350 3.320 3.360 512,000 1,711,812 3.3434 1.401 1.397 1.409 1.397 1.413 1,217,126 1.4064 0.00%
2013-04-11 0 3.330 3.320 3.350 3.320 3.370 206,000 690,720 3.3530 1.401 1.397 1.409 1.397 1.418 489,703 1.4105 0.00%
2013-04-10 0 3.330 3.310 3.330 3.300 3.340 1,100,047 3,646,495 3.3149 1.401 1.392 1.401 1.388 1.405 2,615,030 1.3944 0.91%
2013-04-09 0 3.300 3.300 3.320 3.260 3.320 972,000 3,214,000 3.3066 1.388 1.388 1.397 1.371 1.397 2,310,637 1.3910 -0.30%
2013-04-08 0 3.310 3.310 3.330 3.290 3.320 440,000 1,454,820 3.3064 1.392 1.392 1.401 1.384 1.397 1,045,967 1.3909 0.00%
2013-04-05 0 3.310 3.310 3.340 3.300 3.340 1,860,294 6,173,816 3.3187 1.392 1.392 1.405 1.388 1.405 4,422,288 1.3961 -1.78%
2013-04-03 0 3.370 3.360 3.380 3.340 3.490 1,596,000 5,395,880 3.3809 1.418 1.413 1.422 1.405 1.468 3,794,009 1.4222 -3.71%
2013-04-02 0 3.500 3.470 3.500 3.300 3.500 1,877,107 6,342,994 3.3791 1.472 1.460 1.472 1.388 1.472 4,462,256 1.4215 5.74%
2013-03-28 0 3.310 3.300 3.350 3.300 3.370 856,800 2,842,134 3.3171 1.392 1.388 1.409 1.388 1.418 2,036,784 1.3954 -0.30%
2013-03-27 0 3.320 3.320 3.350 3.310 3.350 2,511,600 8,360,860 3.3289 1.397 1.397 1.409 1.392 1.409 5,970,571 1.4003 -0.90%
2013-03-26 0 3.350 3.340 3.350 3.310 3.360 1,402,719 4,695,095 3.3471 1.409 1.405 1.409 1.392 1.413 3,334,541 1.4080 -0.30%
2013-03-25 0 3.360 3.360 3.380 3.320 3.450 788,000 2,641,300 3.3519 1.413 1.413 1.422 1.397 1.451 1,873,232 1.4100 -0.88%
2013-03-22 0 3.390 3.350 3.390 3.290 3.430 2,468,000 8,303,000 3.3643 1.426 1.409 1.426 1.384 1.443 5,866,926 1.4152 2.73%
2013-03-21 0 3.300 3.260 3.300 3.220 3.320 596,000 1,945,350 3.2640 1.388 1.371 1.388 1.355 1.397 1,416,810 1.3730 0.92%
2013-03-20 0 3.270 3.240 3.270 3.200 3.290 694,000 2,255,760 3.2504 1.376 1.363 1.376 1.346 1.384 1,649,776 1.3673 1.87%
2013-03-19 0 3.210 3.210 3.230 3.160 3.230 74,000 238,180 3.2186 1.350 1.350 1.359 1.329 1.359 175,913 1.3540 -0.93%
2013-03-18 0 3.240 3.240 3.270 3.230 3.250 292,000 947,660 3.2454 1.363 1.363 1.376 1.359 1.367 694,142 1.3652 -1.82%
2013-03-15 0 3.300 3.300 3.330 3.300 3.390 1,446,000 4,837,560 3.3455 1.388 1.388 1.401 1.388 1.426 3,437,429 1.4073 -0.90%
2013-03-14 0 3.330 3.320 3.330 3.130 3.400 1,348,000 4,447,000 3.2990 1.401 1.397 1.401 1.317 1.430 3,204,463 1.3878 2.15%
2013-03-13 0 3.260 3.250 3.300 3.240 3.380 1,040,117 3,452,442 3.3193 1.371 1.367 1.388 1.363 1.422 2,472,564 1.3963 -2.40%
2013-03-12 0 3.340 3.340 3.350 3.340 3.440 630,000 2,119,010 3.3635 1.405 1.405 1.409 1.405 1.447 1,497,635 1.4149 -2.05%
2013-03-11 0 3.410 3.400 3.410 3.390 3.450 716,000 2,438,620 3.4059 1.434 1.430 1.434 1.426 1.451 1,702,074 1.4327 -0.29%
2013-03-08 0 3.420 3.410 3.420 3.420 3.480 606,000 2,088,040 3.4456 1.439 1.434 1.439 1.439 1.464 1,440,582 1.4494 -0.29%
2013-03-07 0 3.430 3.410 3.430 3.400 3.450 1,174,000 4,025,280 3.4287 1.443 1.434 1.443 1.430 1.451 2,790,831 1.4423 0.00%
2013-03-06 0 3.430 3.420 3.430 3.410 3.510 1,946,000 6,737,350 3.4622 1.443 1.439 1.443 1.434 1.477 4,626,028 1.4564 0.88%
2013-03-05 0 3.400 3.410 3.430 3.350 3.460 2,066,288 7,035,579 3.4049 1.430 1.434 1.443 1.409 1.455 4,911,976 1.4323 0.00%
2013-03-04 0 3.400 3.400 3.410 3.360 3.450 1,378,000 4,693,880 3.4063 1.430 1.430 1.434 1.413 1.451 3,275,779 1.4329 0.00%
2013-03-01 0 3.400 3.390 3.410 3.360 3.460 1,178,000 4,009,700 3.4038 1.430 1.426 1.434 1.413 1.455 2,800,340 1.4319 -1.16%
2013-02-28 0 3.440 3.440 3.450 3.400 3.460 491,398 1,690,743 3.4407 1.447 1.447 1.451 1.430 1.455 1,168,151 1.4474 1.18%
2013-02-27 0 3.400 3.400 3.410 3.350 3.440 936,000 3,175,120 3.3922 1.430 1.430 1.434 1.409 1.447 2,225,058 1.4270 -0.58%
2013-02-26 0 3.420 3.380 3.430 3.370 3.440 1,346,000 4,593,330 3.4126 1.439 1.422 1.443 1.418 1.447 3,199,709 1.4355 -0.87%
2013-02-25 0 3.450 3.450 3.470 3.430 3.540 104,194 360,681 3.4616 1.451 1.451 1.460 1.443 1.489 247,690 1.4562 -0.58%
2013-02-22 0 3.470 3.470 3.500 3.400 3.500 2,040,000 7,114,540 3.4875 1.460 1.460 1.472 1.430 1.472 4,849,485 1.4671 -0.86%
2013-02-21 0 3.500 3.480 3.500 3.400 3.520 2,104,000 7,352,439 3.4945 1.472 1.464 1.472 1.430 1.481 5,001,625 1.4700 -2.51%
2013-02-20 0 3.590 3.570 3.600 3.470 3.600 1,672,000 5,919,020 3.5401 1.510 1.502 1.514 1.460 1.514 3,974,676 1.4892 2.87%
2013-02-19 0 3.490 3.490 3.500 3.460 3.510 462,000 1,610,780 3.4865 1.468 1.468 1.472 1.455 1.477 1,098,266 1.4667 -0.57%
2013-02-18 0 3.510 3.500 3.520 3.480 3.560 2,054,000 7,234,820 3.5223 1.477 1.472 1.481 1.464 1.498 4,882,765 1.4817 -1.96%
2013-02-15 0 3.580 3.570 3.600 3.520 3.610 2,946,000 10,548,520 3.5806 1.506 1.502 1.514 1.481 1.519 7,003,226 1.5062 0.00%
2013-02-14 0 3.580 3.550 3.580 3.520 3.620 2,116,000 7,581,438 3.5829 1.506 1.493 1.506 1.481 1.523 5,030,152 1.5072 0.28%
2013-02-08 0 3.570 3.560 3.580 3.500 3.580 944,000 3,348,640 3.5473 1.502 1.498 1.506 1.472 1.506 2,244,075 1.4922 2.00%
2013-02-07 0 3.500 3.500 3.510 3.440 3.500 1,156,000 4,033,290 3.4890 1.472 1.472 1.477 1.447 1.472 2,748,041 1.4677 -0.57%
2013-02-06 0 3.520 3.500 3.520 3.440 3.550 1,034,000 3,609,668 3.4910 1.481 1.472 1.481 1.447 1.493 2,458,023 1.4685 2.92%
2013-02-05 0 3.420 3.410 3.440 3.410 3.470 1,522,283 5,243,116 3.4442 1.439 1.434 1.447 1.434 1.460 3,618,769 1.4489 -0.58%
2013-02-04 0 3.440 3.430 3.440 3.420 3.450 824,600 2,830,108 3.4321 1.447 1.443 1.447 1.439 1.451 1,960,238 1.4438 0.29%
2013-02-01 0 3.430 3.430 3.440 3.430 3.460 1,282,000 4,401,458 3.4333 1.443 1.443 1.447 1.443 1.455 3,047,568 1.4443 -0.29%
2013-01-31 0 3.440 3.430 3.440 3.400 3.450 636,000 2,183,860 3.4337 1.447 1.443 1.447 1.430 1.451 1,511,898 1.4444 0.00%
2013-01-30 0 3.440 3.440 3.460 3.430 3.470 2,082,000 7,162,340 3.4401 1.447 1.447 1.455 1.443 1.460 4,949,327 1.4471 0.29%
2013-01-29 0 3.430 3.430 3.460 3.370 3.490 1,068,000 3,663,200 3.4300 1.443 1.443 1.455 1.418 1.468 2,538,848 1.4429 -0.87%
2013-01-28 0 3.460 3.450 3.460 3.420 3.470 616,000 2,118,300 3.4388 1.455 1.451 1.455 1.439 1.460 1,464,354 1.4466 0.58%
2013-01-25 0 3.440 3.440 3.480 3.400 3.520 1,612,000 5,595,650 3.4712 1.447 1.447 1.464 1.430 1.481 3,832,044 1.4602 -1.15%
2013-01-24 0 3.480 3.480 3.500 3.460 3.580 2,038,000 7,127,480 3.4973 1.464 1.464 1.472 1.455 1.506 4,844,730 1.4712 -2.79%
2013-01-23 0 3.580 3.560 3.580 3.530 3.600 1,218,000 4,340,440 3.5636 1.506 1.498 1.506 1.485 1.514 2,895,428 1.4991 -1.10%
2013-01-22 0 3.620 3.600 3.620 3.580 3.650 858,000 3,084,500 3.5950 1.523 1.514 1.523 1.506 1.535 2,039,636 1.5123 1.12%
2013-01-21 0 3.580 3.580 3.600 3.570 3.670 1,945,000 7,036,210 3.6176 1.506 1.506 1.514 1.502 1.544 4,623,651 1.5218 -0.28%
2013-01-18 0 3.590 3.580 3.590 3.540 3.610 2,530,155 9,038,139 3.5722 1.510 1.506 1.510 1.489 1.519 6,014,680 1.5027 1.41%
2013-01-17 0 3.540 3.520 3.550 3.510 3.570 482,000 1,704,340 3.5360 1.489 1.481 1.493 1.477 1.502 1,145,810 1.4875 0.57%
2013-01-16 0 3.520 3.520 3.530 3.520 3.550 486,000 1,712,780 3.5242 1.481 1.481 1.485 1.481 1.493 1,155,318 1.4825 -0.85%
2013-01-15 0 3.550 3.530 3.560 3.500 3.600 1,680,000 5,967,820 3.5523 1.493 1.485 1.498 1.472 1.514 3,993,693 1.4943 -0.84%
2013-01-14 0 3.580 3.560 3.580 3.500 3.580 674,000 2,392,880 3.5503 1.506 1.498 1.506 1.472 1.506 1,602,232 1.4935 1.13%
2013-01-11 0 3.540 3.530 3.550 3.440 3.580 1,864,000 6,549,445 3.5137 1.489 1.485 1.493 1.447 1.506 4,431,098 1.4781 -1.39%
2013-01-10 0 3.590 3.560 3.590 3.510 3.600 2,797,222 9,982,050 3.5686 1.510 1.498 1.510 1.477 1.514 6,649,552 1.5012 1.70%
2013-01-09 0 3.530 3.500 3.540 3.490 3.540 742,000 2,605,160 3.5110 1.485 1.472 1.489 1.468 1.489 1,763,881 1.4769 0.28%
2013-01-08 0 3.520 3.490 3.520 3.490 3.570 893,000 3,145,610 3.5225 1.481 1.468 1.481 1.468 1.502 2,122,838 1.4818 -1.12%
2013-01-07 0 3.560 3.550 3.580 3.540 3.640 2,058,000 7,367,870 3.5801 1.498 1.493 1.506 1.489 1.531 4,892,274 1.5060 -0.56%
2013-01-04 0 3.580 3.560 3.580 3.490 3.580 1,234,549 4,355,664 3.5281 1.506 1.498 1.506 1.468 1.506 2,934,768 1.4842 0.56%
2013-01-03 0 3.560 3.550 3.560 3.450 3.610 2,268,000 8,079,320 3.5623 1.498 1.493 1.498 1.451 1.519 5,391,486 1.4985 1.42%
2013-01-02 0 3.510 3.490 3.510 3.410 3.530 2,902,194 10,090,779 3.4769 1.477 1.468 1.477 1.434 1.485 6,899,091 1.4626 2.93%
2012-12-31 0 3.410 3.390 3.410 3.310 3.420 946,000 3,179,000 3.3605 1.434 1.426 1.434 1.392 1.439 2,248,830 1.4136 2.40%
2012-12-28 0 3.330 3.320 3.340 3.280 3.350 440,000 1,461,660 3.3220 1.401 1.397 1.405 1.380 1.409 1,045,967 1.3974 1.83%
2012-12-27 0 3.270 3.260 3.300 3.250 3.310 552,000 1,808,920 3.2770 1.376 1.371 1.388 1.367 1.392 1,312,214 1.3785 0.31%
2012-12-24 0 3.260 3.260 3.280 3.260 3.270 64,000 208,740 3.2616 1.371 1.371 1.380 1.371 1.376 152,141 1.3720 -0.61%
2012-12-21 0 3.280 3.270 3.290 3.260 3.300 280,000 915,860 3.2709 1.380 1.376 1.384 1.371 1.388 665,616 1.3760 0.00%
2012-12-20 0 3.280 3.280 3.290 3.250 3.310 467,038 1,532,538 3.2814 1.380 1.380 1.384 1.367 1.392 1,110,242 1.3804 -0.91%
2012-12-19 0 3.310 3.300 3.320 3.280 3.330 508,000 1,678,230 3.3036 1.392 1.388 1.397 1.380 1.401 1,207,617 1.3897 0.30%
2012-12-18 0 3.300 3.280 3.310 3.280 3.340 122,000 401,660 3.2923 1.388 1.380 1.392 1.380 1.405 290,018 1.3849 -0.30%
2012-12-17 0 3.310 3.290 3.310 3.290 3.350 308,000 1,022,060 3.3184 1.392 1.384 1.392 1.384 1.409 732,177 1.3959 0.30%
2012-12-14 0 3.300 3.290 3.300 3.250 3.300 830,232 2,723,959 3.2810 1.388 1.384 1.388 1.367 1.388 1,973,626 1.3802 0.30%
2012-12-13 0 3.290 3.270 3.290 3.270 3.350 787,989 2,601,175 3.3010 1.384 1.376 1.384 1.376 1.409 1,873,206 1.3886 -1.79%
2012-12-12 0 3.350 3.350 3.360 3.330 3.390 769,000 2,576,006 3.3498 1.409 1.409 1.413 1.401 1.426 1,828,066 1.4091 0.00%
2012-12-11 0 3.350 3.340 3.350 3.340 3.380 1,466,000 4,887,346 3.3338 1.409 1.405 1.409 1.405 1.422 3,484,973 1.4024 0.30%
2012-12-10 0 3.340 3.310 3.340 3.300 3.350 635,124 2,108,752 3.3202 1.405 1.392 1.405 1.388 1.409 1,509,816 1.3967 0.30%
2012-12-07 0 3.330 3.320 3.330 3.320 3.340 1,326,388 4,405,824 3.3217 1.401 1.397 1.401 1.397 1.405 3,153,087 1.3973 0.30%
2012-12-06 0 3.320 3.310 3.330 3.280 3.350 658,000 2,183,840 3.3189 1.397 1.392 1.401 1.380 1.409 1,564,197 1.3961 0.91%
2012-12-05 0 3.290 3.290 3.300 3.290 3.360 1,452,294 4,816,052 3.3162 1.384 1.384 1.388 1.384 1.413 3,452,391 1.3950 0.00%
2012-12-04 0 3.290 3.280 3.300 3.200 3.330 1,670,000 5,466,740 3.2735 1.384 1.380 1.388 1.346 1.401 3,969,921 1.3770 2.81%
2012-12-03 0 3.200 3.200 3.220 3.160 3.230 946,000 3,027,660 3.2005 1.346 1.346 1.355 1.329 1.359 2,248,830 1.3463 0.63%
2012-11-30 0 3.180 3.150 3.180 3.150 3.220 858,291 2,745,893 3.1993 1.338 1.325 1.338 1.325 1.355 2,040,328 1.3458 0.00%
2012-11-29 0 3.180 3.180 3.190 3.160 3.230 196,000 627,320 3.2006 1.338 1.338 1.342 1.329 1.359 465,931 1.3464 0.00%
2012-11-28 0 3.180 3.150 3.180 3.150 3.210 264,000 838,180 3.1749 1.338 1.325 1.338 1.325 1.350 627,580 1.3356 0.63%
2012-11-27 0 3.160 3.160 3.180 3.150 3.230 566,000 1,806,820 3.1923 1.329 1.329 1.338 1.325 1.359 1,345,494 1.3429 -1.25%
2012-11-26 0 3.200 3.190 3.200 3.180 3.220 686,000 2,197,200 3.2029 1.346 1.342 1.346 1.338 1.355 1,630,758 1.3473 0.00%
2012-11-23 0 3.200 3.190 3.200 3.160 3.230 1,030,000 3,294,300 3.1983 1.346 1.342 1.346 1.329 1.359 2,448,514 1.3454 1.27%
2012-11-22 0 3.160 3.150 3.160 3.140 3.170 1,328,716 4,197,169 3.1588 1.329 1.325 1.329 1.321 1.334 3,158,622 1.3288 -0.32%
2012-11-21 0 3.170 3.150 3.170 3.150 3.170 460,000 1,453,780 3.1604 1.334 1.325 1.334 1.325 1.334 1,093,511 1.3295 0.00%
2012-11-20 0 3.170 3.150 3.170 3.150 3.200 704,000 2,227,340 3.1638 1.334 1.325 1.334 1.325 1.346 1,673,548 1.3309 0.96%
2012-11-19 0 3.140 3.140 3.150 3.140 3.180 736,000 2,323,900 3.1575 1.321 1.321 1.325 1.321 1.338 1,749,618 1.3282 -0.63%
2012-11-16 0 3.160 3.150 3.170 3.150 3.180 666,000 2,103,740 3.1588 1.329 1.325 1.334 1.325 1.338 1,583,214 1.3288 0.00%
2012-11-15 0 3.160 3.150 3.160 3.130 3.180 544,000 1,718,840 3.1596 1.329 1.325 1.329 1.317 1.338 1,293,196 1.3291 -0.63%
2012-11-14 0 3.180 3.170 3.180 3.150 3.180 284,000 898,440 3.1635 1.338 1.334 1.338 1.325 1.338 675,124 1.3308 0.95%
2012-11-13 0 3.150 3.150 3.160 3.120 3.180 826,000 2,607,840 3.1572 1.325 1.325 1.329 1.312 1.338 1,963,566 1.3281 -0.63%
2012-11-12 0 3.170 3.150 3.180 3.150 3.170 644,000 2,038,100 3.1648 1.334 1.325 1.338 1.325 1.334 1,530,916 1.3313 0.00%
2012-11-09 0 3.170 3.150 3.170 3.110 3.170 752,000 2,371,320 3.1534 1.334 1.325 1.334 1.308 1.334 1,787,653 1.3265 0.00%
2012-11-08 0 3.170 3.170 3.200 3.160 3.230 870,000 2,781,140 3.1967 1.334 1.334 1.346 1.329 1.359 2,068,163 1.3447 -1.86%
2012-11-07 0 3.230 3.230 3.250 3.210 3.270 1,325,675 4,289,726 3.2359 1.359 1.359 1.367 1.350 1.376 3,151,392 1.3612 0.00%
2012-11-06 0 3.230 3.200 3.230 3.150 3.230 2,120,000 6,744,660 3.1814 1.359 1.346 1.359 1.325 1.359 5,039,661 1.3383 1.25%
2012-11-05 0 3.190 3.190 3.210 3.190 3.260 1,235,902 3,978,894 3.2194 1.342 1.342 1.350 1.342 1.371 2,937,984 1.3543 -0.31%
2012-11-02 0 3.200 3.200 3.230 3.200 3.350 3,492,000 11,359,420 3.2530 1.346 1.346 1.359 1.346 1.409 8,301,177 1.3684 0.63%
2012-11-01 0 3.180 3.170 3.180 3.140 3.180 1,173,655 3,716,446 3.1666 1.338 1.334 1.338 1.321 1.338 2,790,011 1.3321 1.27%
2012-10-31 0 3.140 3.130 3.140 3.110 3.140 230,000 717,440 3.1193 1.321 1.317 1.321 1.308 1.321 546,756 1.3122 0.96%
2012-10-30 0 3.110 3.110 3.120 3.080 3.110 796,000 2,461,220 3.0920 1.308 1.308 1.312 1.296 1.308 1,892,250 1.3007 0.97%
2012-10-29 0 3.080 3.080 3.100 3.060 3.100 1,234,000 3,808,360 3.0862 1.296 1.296 1.304 1.287 1.304 2,933,463 1.2982 -0.65%
2012-10-26 0 3.100 3.080 3.100 3.040 3.180 1,610,000 4,970,020 3.0870 1.304 1.296 1.304 1.279 1.338 3,827,289 1.2986 -1.90%
2012-10-25 0 3.160 3.160 3.170 3.150 3.230 2,186,000 6,946,700 3.1778 1.329 1.329 1.334 1.325 1.359 5,196,556 1.3368 -0.94%
2012-10-24 0 3.190 3.180 3.190 3.150 3.190 2,344,078 7,428,484 3.1690 1.342 1.338 1.342 1.325 1.342 5,572,338 1.3331 0.95%
2012-10-22 0 3.160 3.160 3.170 3.150 3.190 982,000 3,109,760 3.1668 1.329 1.329 1.334 1.325 1.342 2,334,409 1.3321 -0.94%
2012-10-19 0 3.190 3.190 3.210 3.190 3.230 1,669,600 5,364,616 3.2131 1.342 1.342 1.350 1.342 1.359 3,968,970 1.3516 0.31%
2012-10-18 0 3.180 3.160 3.180 3.110 3.190 1,684,000 5,299,280 3.1468 1.338 1.329 1.338 1.308 1.342 4,003,202 1.3238 2.58%
2012-10-17 0 3.100 3.100 3.130 3.090 3.130 2,772,000 8,622,380 3.1105 1.304 1.304 1.317 1.300 1.317 6,589,594 1.3085 0.32%
2012-10-16 0 3.090 3.080 3.100 3.070 3.100 994,000 3,071,420 3.0900 1.300 1.296 1.304 1.291 1.304 2,362,935 1.2998 0.00%
2012-10-15 0 3.090 3.090 3.100 3.070 3.110 1,526,000 4,724,460 3.0960 1.300 1.300 1.304 1.291 1.308 3,627,605 1.3024 -0.32%
2012-10-12 0 3.100 3.100 3.120 3.090 3.160 914,000 2,847,880 3.1158 1.304 1.304 1.312 1.300 1.329 2,172,759 1.3107 0.00%
2012-10-11 0 3.100 3.100 3.110 3.090 3.120 306,000 950,260 3.1054 1.304 1.304 1.308 1.300 1.312 727,423 1.3063 -0.32%
2012-10-10 0 3.110 3.100 3.120 3.080 3.120 904,000 2,806,400 3.1044 1.308 1.304 1.312 1.296 1.312 2,148,987 1.3059 0.97%
2012-10-09 0 3.080 3.070 3.080 3.060 3.090 1,306,000 4,016,940 3.0758 1.296 1.291 1.296 1.287 1.300 3,104,621 1.2939 0.65%
2012-10-08 0 3.060 3.060 3.080 3.050 3.090 1,152,000 3,530,420 3.0646 1.287 1.287 1.296 1.283 1.300 2,738,533 1.2892 -0.97%
2012-10-05 0 3.090 3.080 3.100 3.060 3.110 2,228,000 6,884,680 3.0901 1.300 1.296 1.304 1.287 1.308 5,296,398 1.2999 0.65%
2012-10-04 0 3.070 3.060 3.080 3.050 3.090 1,968,000 6,047,900 3.0731 1.291 1.287 1.296 1.283 1.300 4,678,326 1.2927 0.66%
2012-10-03 0 3.050 3.050 3.060 3.040 3.080 678,000 2,075,170 3.0607 1.283 1.283 1.287 1.279 1.296 1,611,741 1.2875 -0.33%
2012-09-28 0 3.060 3.060 3.070 3.050 3.080 552,000 1,690,760 3.0630 1.287 1.287 1.291 1.283 1.296 1,312,214 1.2885 0.33%
2012-09-27 0 3.050 3.040 3.060 3.030 3.060 336,000 1,023,600 3.0464 1.283 1.279 1.287 1.275 1.287 798,739 1.2815 0.33%
2012-09-26 0 3.040 3.040 3.060 3.030 3.070 934,000 2,844,800 3.0458 1.279 1.279 1.287 1.275 1.291 2,220,303 1.2813 -1.30%
2012-09-25 0 3.080 3.050 3.080 3.050 3.080 1,386,000 4,244,820 3.0626 1.296 1.283 1.296 1.283 1.296 3,294,797 1.2883 0.65%
2012-09-24 0 3.060 3.030 3.070 3.030 3.060 632,000 1,928,820 3.0519 1.287 1.275 1.291 1.275 1.287 1,502,389 1.2838 0.33%
2012-09-21 0 3.050 3.030 3.050 3.030 3.060 742,000 2,265,800 3.0536 1.283 1.275 1.283 1.275 1.287 1,763,881 1.2846 0.00%
2012-09-20 0 3.050 3.050 3.060 3.050 3.070 1,448,000 4,429,420 3.0590 1.283 1.283 1.287 1.283 1.291 3,442,183 1.2868 -1.61%
2012-09-19 0 3.100 3.090 3.100 3.050 3.120 1,245,000 3,832,440 3.0783 1.304 1.300 1.304 1.283 1.312 2,959,612 1.2949 0.98%
2012-09-18 0 3.070 3.050 3.070 3.050 3.070 1,677,674 5,129,502 3.0575 1.291 1.283 1.291 1.283 1.291 3,988,164 1.2862 0.33%
2012-09-17 0 3.060 3.050 3.060 3.030 3.080 1,172,000 3,574,700 3.0501 1.287 1.283 1.287 1.275 1.296 2,786,077 1.2831 -0.65%
2012-09-14 0 3.080 3.070 3.080 3.050 3.100 873,110 2,674,320 3.0630 1.296 1.291 1.296 1.283 1.304 2,075,556 1.2885 1.65%
2012-09-13 0 3.030 3.020 3.040 3.020 3.080 358,000 1,091,760 3.0496 1.275 1.270 1.279 1.270 1.296 851,037 1.2829 -0.33%
2012-09-12 0 3.040 3.040 3.060 3.020 3.070 490,038 1,491,694 3.0440 1.279 1.279 1.287 1.270 1.291 1,164,918 1.2805 -0.65%
2012-09-11 0 3.060 3.040 3.060 3.040 3.060 558,000 1,700,960 3.0483 1.287 1.279 1.287 1.279 1.287 1,326,477 1.2823 -0.33%
2012-09-10 0 3.070 3.060 3.070 3.000 3.080 710,000 2,169,680 3.0559 1.291 1.287 1.291 1.262 1.296 1,687,811 1.2855 1.99%
2012-09-07 0 3.010 3.010 3.040 2.980 3.040 1,192,000 3,583,320 3.0061 1.266 1.266 1.279 1.254 1.279 2,833,620 1.2646 1.69%
2012-09-06 0 2.980 2.980 3.000 2.980 3.010 748,000 2,243,300 2.9991 1.245 1.245 1.254 1.245 1.258 1,790,159 1.2531 -1.00%
2012-09-05 0 3.010 3.000 3.010 2.960 3.020 1,080,327 3,242,857 3.0017 1.258 1.254 1.258 1.237 1.262 2,585,504 1.2542 0.33%
2012-09-04 0 3.000 3.000 3.020 3.000 3.040 1,291,941 3,893,225 3.0135 1.254 1.254 1.262 1.254 1.270 3,091,951 1.2591 -1.32%
2012-09-03 0 3.040 3.030 3.040 3.000 3.070 406,000 1,234,200 3.0399 1.270 1.266 1.270 1.254 1.283 971,664 1.2702 1.33%
2012-08-31 0 3.000 2.980 3.000 2.970 3.030 1,057,769 3,178,753 3.0051 1.254 1.245 1.254 1.241 1.266 2,531,517 1.2557 1.35%
2012-08-30 0 2.960 2.980 3.000 2.960 3.050 814,000 2,446,620 3.0057 1.237 1.245 1.254 1.237 1.274 1,948,114 1.2559 -2.95%
2012-08-29 0 3.050 3.020 3.050 3.020 3.050 96,000 291,740 3.0390 1.274 1.262 1.274 1.262 1.274 229,753 1.2698 0.00%
2012-08-28 0 3.050 3.030 3.050 2.990 3.070 756,000 2,289,000 3.0278 1.274 1.266 1.274 1.249 1.283 1,809,305 1.2651 0.00%
2012-08-27 0 3.050 3.030 3.050 3.030 3.070 316,000 962,360 3.0454 1.274 1.266 1.274 1.266 1.283 756,270 1.2725 -1.29%
2012-08-24 0 3.090 3.080 3.090 3.060 3.090 352,000 1,082,640 3.0757 1.291 1.287 1.291 1.279 1.291 842,428 1.2851 -0.96%
2012-08-23 0 3.120 3.110 3.130 2.960 3.120 1,936,000 5,883,680 3.0391 1.304 1.299 1.308 1.237 1.304 4,633,352 1.2699 5.41%
2012-08-22 0 2.960 2.960 2.970 2.960 3.090 1,669,000 5,006,530 2.9997 1.237 1.237 1.241 1.237 1.291 3,994,352 1.2534 -3.58%
2012-08-21 0 3.070 3.060 3.070 3.050 3.100 766,000 2,350,880 3.0690 1.283 1.279 1.283 1.274 1.295 1,833,238 1.2824 -0.65%
2012-08-20 0 3.090 3.080 3.100 3.050 3.100 428,000 1,318,420 3.0804 1.291 1.287 1.295 1.274 1.295 1,024,316 1.2871 0.65%
2012-08-17 0 3.070 3.060 3.070 3.050 3.080 366,000 1,122,640 3.0673 1.283 1.279 1.283 1.274 1.287 875,933 1.2817 0.00%
2012-08-16 0 3.070 3.060 3.080 3.050 3.100 813,000 2,500,400 3.0755 1.283 1.279 1.287 1.274 1.295 1,945,721 1.2851 0.66%
2012-08-15 0 3.050 3.050 3.080 3.040 3.120 1,622,000 4,974,940 3.0672 1.274 1.274 1.287 1.270 1.304 3,881,869 1.2816 0.33%
2012-08-14 0 3.040 3.030 3.040 3.010 3.060 164,000 497,700 3.0348 1.270 1.266 1.270 1.258 1.279 392,495 1.2680 0.33%
2012-08-13 0 3.030 3.030 3.070 3.030 3.080 24,000 73,660 3.0692 1.266 1.266 1.283 1.266 1.287 57,438 1.2824 -1.30%
2012-08-10 0 3.070 3.060 3.070 3.070 3.150 316,000 987,260 3.1242 1.283 1.279 1.283 1.283 1.316 756,270 1.3054 -2.54%
2012-08-09 0 3.150 3.140 3.150 3.150 3.160 241,048 759,888 3.1524 1.316 1.312 1.316 1.316 1.320 576,891 1.3172 0.00%
2012-08-08 0 3.150 3.130 3.150 3.020 3.180 1,262,000 3,956,120 3.1348 1.316 1.308 1.316 1.262 1.329 3,020,295 1.3098 3.62%
2012-08-07 0 3.040 3.020 3.040 2.950 3.060 990,000 2,978,260 3.0083 1.270 1.262 1.270 1.233 1.279 2,369,328 1.2570 3.05%
2012-08-06 0 2.950 2.930 2.950 2.920 2.990 414,000 1,221,900 2.9514 1.233 1.224 1.233 1.220 1.249 990,810 1.2332 0.68%
2012-08-03 0 2.930 2.910 2.930 2.910 2.940 184,335 538,818 2.9230 1.224 1.216 1.224 1.216 1.228 441,162 1.2214 -0.68%
2012-08-02 0 2.950 2.920 2.950 2.910 2.950 132,000 388,320 2.9418 1.233 1.220 1.233 1.216 1.233 315,910 1.2292 0.00%
2012-08-01 0 2.950 2.930 2.940 2.930 2.960 380,000 1,118,320 2.9429 1.233 1.224 1.228 1.224 1.237 909,439 1.2297 -0.34%
2012-07-31 0 2.960 2.940 2.960 2.880 2.960 792,000 2,315,480 2.9236 1.237 1.228 1.237 1.203 1.237 1,895,462 1.2216 1.02%
2012-07-30 0 2.930 2.910 2.930 2.910 2.960 236,000 690,840 2.9273 1.224 1.216 1.224 1.216 1.237 564,809 1.2231 0.69%
2012-07-27 0 2.910 2.900 2.910 2.900 3.000 1,401,445 4,093,215 2.9207 1.216 1.212 1.216 1.212 1.254 3,354,023 1.2204 -0.68%
2012-07-26 0 2.930 2.910 2.930 2.910 2.930 30,000 87,460 2.9153 1.224 1.216 1.224 1.216 1.224 71,798 1.2181 0.69%
2012-07-25 0 2.910 2.900 2.940 2.890 2.980 714,000 2,083,620 2.9182 1.216 1.212 1.228 1.208 1.245 1,708,788 1.2194 -1.02%
2012-07-24 0 2.940 2.930 2.940 2.930 2.950 84,000 246,760 2.9376 1.228 1.224 1.228 1.224 1.233 201,034 1.2275 0.34%
2012-07-23 0 2.930 2.920 2.950 2.920 2.980 170,000 497,700 2.9276 1.224 1.220 1.233 1.220 1.245 406,854 1.2233 -0.68%
2012-07-20 0 2.950 2.950 2.990 2.950 2.980 8,000 23,660 2.9575 1.233 1.233 1.249 1.233 1.245 19,146 1.2358 -1.34%
2012-07-19 0 2.990 2.970 2.990 2.960 3.000 1,048,000 3,132,780 2.9893 1.249 1.241 1.249 1.237 1.254 2,508,137 1.2490 0.00%
2012-07-18 0 2.990 2.980 2.990 2.970 3.000 412,000 1,229,160 2.9834 1.249 1.245 1.249 1.241 1.254 986,023 1.2466 0.34%
2012-07-17 0 2.980 2.960 2.980 2.950 2.980 612,000 1,815,260 2.9661 1.245 1.237 1.245 1.233 1.245 1,464,675 1.2394 1.02%
2012-07-16 0 2.950 2.920 2.950 2.930 2.960 256,000 755,260 2.9502 1.233 1.220 1.233 1.224 1.237 612,675 1.2327 -0.34%
2012-07-13 0 2.960 2.950 2.960 2.940 2.960 1,096,000 3,233,940 2.9507 1.237 1.233 1.237 1.228 1.237 2,623,014 1.2329 1.37%
2012-07-12 0 2.920 2.910 2.920 2.910 2.940 406,000 1,187,140 2.9240 1.220 1.216 1.220 1.216 1.228 971,664 1.2218 -1.02%
2012-07-11 0 2.950 2.940 2.950 2.940 2.960 564,000 1,664,440 2.9511 1.233 1.228 1.233 1.228 1.237 1,349,799 1.2331 -0.34%
2012-07-10 0 2.960 2.950 2.960 2.940 2.980 377,554 1,115,219 2.9538 1.237 1.233 1.237 1.228 1.245 903,585 1.2342 -0.34%
2012-07-09 0 2.970 2.960 2.970 2.930 2.980 576,000 1,706,940 2.9634 1.241 1.237 1.241 1.224 1.245 1,378,518 1.2382 0.00%
2012-07-06 0 2.970 2.960 2.970 2.950 3.000 392,815 1,164,616 2.9648 1.241 1.237 1.241 1.233 1.254 940,109 1.2388 -0.34%
2012-07-05 0 2.980 2.960 2.980 2.950 3.000 1,226,523 3,649,469 2.9755 1.245 1.237 1.245 1.233 1.254 2,935,389 1.2433 0.00%
2012-07-04 0 2.980 2.970 2.990 2.960 3.000 1,100,232 3,276,590 2.9781 1.245 1.241 1.249 1.237 1.254 2,633,142 1.2444 -0.33%
2012-07-03 0 2.990 2.960 2.990 2.960 3.000 112,671 336,899 2.9901 1.249 1.237 1.249 1.237 1.254 269,651 1.2494 1.01%
2012-06-29 0 2.960 2.940 2.980 2.850 2.970 412,000 1,208,760 2.9339 1.237 1.228 1.245 1.191 1.241 986,023 1.2259 0.00%
2012-06-28 0 2.960 2.950 2.960 2.950 2.990 430,000 1,272,280 2.9588 1.237 1.233 1.237 1.233 1.249 1,029,102 1.2363 -0.67%
2012-06-27 0 2.980 2.970 2.980 2.970 3.010 440,232 1,313,622 2.9839 1.245 1.241 1.245 1.241 1.258 1,053,590 1.2468 -0.33%
2012-06-26 0 2.990 2.970 2.990 2.960 3.020 306,000 910,600 2.9758 1.249 1.241 1.249 1.237 1.262 732,338 1.2434 1.01%
2012-06-25 0 2.960 2.960 2.980 2.940 3.000 450,000 1,344,240 2.9872 1.237 1.237 1.245 1.228 1.254 1,076,967 1.2482 -0.67%
2012-06-22 0 2.980 2.970 2.980 2.940 2.990 460,000 1,367,160 2.9721 1.245 1.241 1.245 1.228 1.249 1,100,900 1.2419 0.68%
2012-06-21 0 2.960 2.950 2.960 2.950 2.980 174,000 514,940 2.9594 1.237 1.233 1.237 1.233 1.245 416,427 1.2366 -0.67%
2012-06-20 0 2.980 2.960 2.980 2.920 3.000 570,000 1,683,840 2.9541 1.245 1.237 1.245 1.220 1.254 1,364,159 1.2343 0.68%
2012-06-19 0 2.960 2.950 2.960 2.910 2.960 868,000 2,557,130 2.9460 1.237 1.233 1.237 1.216 1.237 2,077,350 1.2310 -1.00%
2012-06-18 0 2.990 2.980 3.000 2.960 3.020 382,000 1,139,620 2.9833 1.249 1.245 1.254 1.237 1.262 914,226 1.2465 0.67%
2012-06-15 0 2.970 2.960 2.970 2.940 2.990 884,000 2,621,880 2.9659 1.241 1.237 1.241 1.228 1.249 2,115,642 1.2393 0.68%
2012-06-14 0 2.950 2.930 2.960 2.910 2.960 346,000 1,018,660 2.9441 1.233 1.224 1.237 1.216 1.237 828,068 1.2302 -0.67%
2012-06-13 0 2.970 2.970 2.980 2.940 2.980 274,000 811,960 2.9634 1.241 1.241 1.245 1.228 1.245 655,753 1.2382 0.68%
2012-06-12 0 2.950 2.950 2.970 2.950 2.990 206,000 612,400 2.9728 1.233 1.233 1.241 1.233 1.249 493,012 1.2422 -1.99%
2012-06-11 0 3.010 2.990 3.010 2.950 3.010 290,000 865,700 2.9852 1.258 1.249 1.258 1.233 1.258 694,046 1.2473 3.08%
2012-06-08 0 2.920 2.920 2.970 2.910 2.990 362,000 1,065,540 2.9435 1.220 1.220 1.241 1.216 1.249 866,360 1.2299 -2.34%
2012-06-07 0 2.990 2.960 3.010 2.960 3.030 390,000 1,167,600 2.9938 1.249 1.237 1.258 1.237 1.266 933,372 1.2509 0.34%
2012-06-06 0 2.980 2.970 2.980 2.940 3.000 340,000 1,008,980 2.9676 1.245 1.241 1.245 1.228 1.254 813,709 1.2400 0.68%
2012-06-05 0 2.960 2.950 2.960 2.950 3.020 444,328 1,323,157 2.9779 1.237 1.233 1.237 1.233 1.262 1,063,393 1.2443 -2.31%
2012-06-04 0 3.100 3.070 3.110 3.010 3.110 544,000 1,671,800 3.0732 1.266 1.254 1.270 1.229 1.270 1,332,011 1.2551 -0.96%
2012-06-01 0 3.130 3.110 3.150 3.060 3.150 558,000 1,739,180 3.1168 1.278 1.270 1.286 1.250 1.286 1,366,291 1.2729 1.29%
2012-05-31 0 3.090 3.060 3.090 3.020 3.090 232,000 709,230 3.0570 1.262 1.250 1.262 1.233 1.262 568,064 1.2485 1.31%
2012-05-30 0 3.050 3.030 3.080 3.030 3.090 308,000 940,740 3.0544 1.246 1.237 1.258 1.237 1.262 754,154 1.2474 -1.61%
2012-05-29 0 3.100 3.070 3.100 3.020 3.100 300,000 918,660 3.0622 1.266 1.254 1.266 1.233 1.266 734,565 1.2506 2.65%
2012-05-28 0 3.020 3.020 3.030 2.970 3.040 104,000 312,580 3.0056 1.233 1.233 1.237 1.213 1.242 254,649 1.2275 0.67%
2012-05-25 0 3.000 2.990 3.000 2.940 3.050 500,000 1,497,860 2.9957 1.225 1.221 1.225 1.201 1.246 1,224,275 1.2235 -0.66%
2012-05-24 0 3.020 3.020 3.040 3.010 3.040 132,000 398,620 3.0198 1.233 1.233 1.242 1.229 1.242 323,209 1.2333 0.33%
2012-05-23 0 3.010 3.010 3.050 2.990 3.070 346,000 1,047,080 3.0262 1.229 1.229 1.246 1.221 1.254 847,198 1.2359 -2.59%
2012-05-22 0 3.090 3.080 3.100 3.080 3.110 374,000 1,158,820 3.0984 1.262 1.258 1.266 1.258 1.270 915,758 1.2654 0.98%
2012-05-21 0 3.060 3.060 3.070 2.890 3.060 286,000 862,260 3.0149 1.250 1.250 1.254 1.180 1.250 700,285 1.2313 2.34%
2012-05-18 0 2.990 2.990 3.000 2.910 3.010 1,470,000 4,340,120 2.9525 1.221 1.221 1.225 1.188 1.229 3,599,369 1.2058 -1.97%
2012-05-17 0 3.050 3.050 3.060 2.990 3.090 828,000 2,514,260 3.0365 1.246 1.246 1.250 1.221 1.262 2,027,400 1.2401 0.66%
2012-05-16 0 3.030 3.030 3.060 3.010 3.160 658,000 2,008,300 3.0521 1.237 1.237 1.250 1.229 1.291 1,611,146 1.2465 -3.50%
2012-05-15 0 3.140 3.130 3.140 3.080 3.140 396,000 1,230,580 3.1075 1.282 1.278 1.282 1.258 1.282 969,626 1.2691 0.32%
2012-05-14 0 3.130 3.120 3.130 3.110 3.180 404,000 1,264,220 3.1293 1.278 1.274 1.278 1.270 1.299 989,214 1.2780 -1.57%
2012-05-11 0 3.180 3.180 3.190 3.180 3.250 442,000 1,419,640 3.2119 1.299 1.299 1.303 1.299 1.327 1,082,259 1.3117 -1.24%
2012-05-10 0 3.220 3.210 3.230 3.220 3.260 394,000 1,273,782 3.2329 1.315 1.311 1.319 1.315 1.331 964,729 1.3204 0.00%
2012-05-09 0 3.220 3.220 3.230 3.220 3.290 746,000 2,414,620 3.2368 1.315 1.315 1.319 1.315 1.344 1,826,619 1.3219 -2.42%
2012-05-08 0 3.300 3.300 3.310 3.300 3.380 714,000 2,368,440 3.3171 1.348 1.348 1.352 1.348 1.380 1,748,265 1.3547 -0.90%
2012-05-07 0 3.330 3.320 3.330 3.320 3.370 480,000 1,604,720 3.3432 1.360 1.356 1.360 1.356 1.376 1,175,304 1.3654 -2.06%
2012-05-04 0 3.400 3.400 3.420 3.380 3.420 320,286 1,089,198 3.4007 1.389 1.389 1.397 1.380 1.397 784,236 1.3889 -0.58%
2012-05-03 0 3.420 3.410 3.420 3.400 3.420 414,000 1,413,367 3.4139 1.397 1.393 1.397 1.389 1.397 1,013,700 1.3943 0.29%
2012-05-02 0 3.410 3.410 3.440 3.370 3.460 964,000 3,292,000 3.4149 1.393 1.393 1.405 1.376 1.413 2,360,403 1.3947 0.89%
2012-04-30 0 3.380 3.360 3.380 3.320 3.380 678,174 2,275,190 3.3549 1.380 1.372 1.380 1.356 1.380 1,660,543 1.3701 1.20%
2012-04-27 0 3.340 3.340 3.370 3.340 3.400 540,000 1,822,780 3.3755 1.364 1.364 1.376 1.364 1.389 1,322,217 1.3786 -2.05%
2012-04-26 0 3.410 3.390 3.410 3.360 3.410 232,000 786,260 3.3891 1.393 1.384 1.393 1.372 1.393 568,064 1.3841 0.89%
2012-04-25 0 3.380 3.370 3.400 3.380 3.420 396,000 1,345,200 3.3970 1.380 1.376 1.389 1.380 1.397 969,626 1.3873 -0.29%
2012-04-24 0 3.390 3.390 3.410 3.390 3.430 1,144,000 3,903,060 3.4118 1.384 1.384 1.393 1.384 1.401 2,801,142 1.3934 -1.45%
2012-04-23 0 3.440 3.420 3.440 3.390 3.480 2,004,350 6,878,323 3.4317 1.405 1.397 1.405 1.384 1.421 4,907,752 1.4015 2.08%
2012-04-20 0 3.370 3.370 3.390 3.350 3.400 466,000 1,575,660 3.3812 1.376 1.376 1.384 1.368 1.389 1,141,024 1.3809 0.00%
2012-04-19 0 3.370 3.370 3.390 3.350 3.400 488,000 1,647,000 3.3750 1.376 1.376 1.384 1.368 1.389 1,194,893 1.3784 0.00%
2012-04-18 0 3.370 3.360 3.370 3.340 3.380 650,000 2,187,880 3.3660 1.376 1.372 1.376 1.364 1.380 1,591,558 1.3747 0.60%
2012-04-17 0 3.350 3.350 3.370 3.350 3.410 932,000 3,153,320 3.3834 1.368 1.368 1.376 1.368 1.393 2,282,049 1.3818 -1.18%
2012-04-16 0 3.390 3.390 3.400 3.360 3.410 1,376,000 4,643,020 3.3743 1.384 1.384 1.389 1.372 1.393 3,369,205 1.3781 0.59%
2012-04-13 0 3.370 3.370 3.380 3.360 3.410 592,000 1,998,920 3.3766 1.376 1.376 1.380 1.372 1.393 1,449,542 1.3790 0.60%
2012-04-12 0 3.350 3.360 3.370 3.340 3.420 293,154 991,752 3.3830 1.368 1.372 1.376 1.364 1.397 717,802 1.3817 -0.30%
2012-04-11 0 3.360 3.350 3.360 3.350 3.400 614,000 2,061,840 3.3580 1.372 1.368 1.372 1.368 1.389 1,503,410 1.3714 -1.75%
2012-04-10 0 3.420 3.400 3.420 3.300 3.420 476,000 1,597,280 3.3556 1.397 1.389 1.397 1.348 1.397 1,165,510 1.3705 1.48%
2012-04-05 0 3.370 3.360 3.370 3.320 3.410 926,000 3,113,130 3.3619 1.376 1.372 1.376 1.356 1.393 2,267,358 1.3730 0.30%
2012-04-03 0 3.360 3.360 3.380 3.310 3.390 434,582 1,461,426 3.3628 1.372 1.372 1.380 1.352 1.384 1,064,096 1.3734 1.20%
2012-04-02 0 3.320 3.320 3.330 3.320 3.340 182,000 605,720 3.3281 1.356 1.356 1.360 1.356 1.364 445,636 1.3592 -0.90%
2012-03-30 0 3.350 3.350 3.380 3.340 3.400 610,000 2,045,740 3.3537 1.368 1.368 1.380 1.364 1.389 1,493,616 1.3697 -1.47%
2012-03-29 0 3.400 3.390 3.410 3.390 3.420 498,000 1,694,560 3.4027 1.389 1.384 1.393 1.384 1.397 1,219,378 1.3897 0.00%
2012-03-28 0 3.400 3.400 3.420 3.400 3.460 140,000 476,820 3.4059 1.389 1.389 1.397 1.389 1.413 342,797 1.3910 -1.73%
2012-03-27 0 3.460 3.450 3.460 3.400 3.460 580,000 1,989,820 3.4307 1.413 1.409 1.413 1.389 1.413 1,420,159 1.4011 2.37%
2012-03-26 0 3.380 3.360 3.380 3.360 3.390 251,200 846,892 3.3714 1.380 1.372 1.380 1.372 1.384 615,076 1.3769 0.60%
2012-03-23 0 3.360 3.360 3.380 3.270 3.370 1,924,000 6,419,600 3.3366 1.372 1.372 1.380 1.335 1.376 4,711,011 1.3627 -0.30%
2012-03-22 0 3.370 3.370 3.390 3.350 3.510 1,858,000 6,361,300 3.4237 1.376 1.376 1.384 1.368 1.434 4,549,407 1.3983 -2.03%
2012-03-21 0 3.440 3.440 3.450 3.410 3.560 888,000 3,051,320 3.4362 1.405 1.405 1.409 1.393 1.454 2,174,313 1.4033 -2.55%
2012-03-20 0 3.530 3.520 3.530 3.530 3.600 596,000 2,118,280 3.5542 1.442 1.438 1.442 1.442 1.470 1,459,336 1.4515 -0.56%
2012-03-19 0 3.550 3.550 3.570 3.550 3.600 292,000 1,041,200 3.5658 1.450 1.450 1.458 1.450 1.470 714,977 1.4563 -1.39%
2012-03-16 0 3.600 3.590 3.600 3.550 3.620 614,000 2,200,620 3.5841 1.470 1.466 1.470 1.450 1.478 1,503,410 1.4638 0.00%
2012-03-15 0 3.600 3.600 3.620 3.600 3.650 474,000 1,717,300 3.6230 1.470 1.470 1.478 1.470 1.491 1,160,613 1.4796 -0.55%
2012-03-14 0 3.620 3.610 3.620 3.610 3.710 1,338,000 4,880,310 3.6475 1.478 1.474 1.478 1.474 1.515 3,276,160 1.4896 0.00%
2012-03-13 0 3.620 3.620 3.640 3.590 3.660 1,021,500 3,694,435 3.6167 1.478 1.478 1.487 1.466 1.495 2,501,194 1.4771 1.40%
2012-03-12 0 3.570 3.570 3.610 3.570 3.630 834,000 2,989,940 3.5851 1.458 1.458 1.474 1.458 1.483 2,042,091 1.4642 -1.38%
2012-03-09 0 3.620 3.610 3.620 3.610 3.670 622,000 2,259,540 3.6327 1.478 1.474 1.478 1.474 1.499 1,522,998 1.4836 0.84%
2012-03-08 0 3.590 3.590 3.620 3.560 3.610 564,000 2,025,280 3.5909 1.466 1.466 1.478 1.454 1.474 1,380,982 1.4666 1.41%
2012-03-07 0 3.540 3.550 3.560 3.490 3.570 1,324,000 4,680,460 3.5351 1.446 1.450 1.454 1.425 1.458 3,241,881 1.4437 -1.94%
2012-03-06 0 3.610 3.600 3.630 3.550 3.760 2,236,000 8,252,260 3.6906 1.474 1.470 1.483 1.450 1.536 5,474,959 1.5073 -3.99%
2012-03-05 0 3.760 3.750 3.770 3.730 3.830 1,438,256 5,433,852 3.7781 1.536 1.532 1.540 1.523 1.564 3,521,642 1.5430 -1.57%
2012-03-02 0 3.820 3.810 3.830 3.690 3.840 2,072,000 7,833,800 3.7808 1.560 1.556 1.564 1.507 1.568 5,073,396 1.5441 4.37%
2012-03-01 0 3.660 3.660 3.670 3.660 3.730 1,092,500 4,038,325 3.6964 1.495 1.495 1.499 1.495 1.523 2,675,041 1.5096 -0.54%
2012-02-29 0 3.680 3.680 3.690 3.670 3.700 374,000 1,378,140 3.6849 1.503 1.503 1.507 1.499 1.511 915,758 1.5049 -0.54%
2012-02-28 0 3.700 3.660 3.700 3.610 3.700 785,514 2,874,855 3.6598 1.511 1.495 1.511 1.474 1.511 1,923,371 1.4947 2.21%
2012-02-27 0 3.620 3.620 3.640 3.620 3.660 534,000 1,941,280 3.6354 1.478 1.478 1.487 1.478 1.495 1,307,526 1.4847 -1.09%
2012-02-24 0 3.660 3.650 3.670 3.620 3.680 394,000 1,440,120 3.6551 1.495 1.491 1.499 1.478 1.503 964,729 1.4928 -0.27%
2012-02-23 0 3.670 3.650 3.670 3.630 3.680 490,000 1,786,060 3.6450 1.499 1.491 1.499 1.483 1.503 1,199,790 1.4886 -0.27%
2012-02-22 0 3.680 3.670 3.680 3.650 3.700 596,000 2,193,240 3.6799 1.503 1.499 1.503 1.491 1.511 1,459,336 1.5029 -0.27%
2012-02-21 0 3.690 3.680 3.690 3.620 3.700 694,000 2,534,240 3.6516 1.507 1.503 1.507 1.478 1.511 1,699,294 1.4913 -0.27%
2012-02-20 0 3.700 3.670 3.700 3.660 3.730 1,284,232 4,742,209 3.6926 1.511 1.499 1.511 1.495 1.523 3,144,507 1.5081 1.09%
2012-02-17 0 3.660 3.640 3.660 3.620 3.670 1,150,000 4,194,060 3.6470 1.495 1.487 1.495 1.478 1.499 2,815,833 1.4895 1.95%
2012-02-16 0 3.590 3.590 3.610 3.590 3.660 1,338,512 4,819,253 3.6005 1.466 1.466 1.474 1.466 1.495 3,277,414 1.4704 -1.91%
2012-02-15 0 3.660 3.650 3.660 3.580 3.680 1,336,396 4,881,137 3.6525 1.495 1.491 1.495 1.462 1.503 3,272,233 1.4917 1.67%
2012-02-14 0 3.600 3.590 3.600 3.580 3.620 1,142,000 4,106,780 3.5961 1.470 1.466 1.470 1.462 1.478 2,796,245 1.4687 0.28%
2012-02-13 0 3.590 3.590 3.600 3.520 3.630 1,026,000 3,694,680 3.6011 1.466 1.466 1.470 1.438 1.483 2,512,213 1.4707 -1.10%
2012-02-10 0 3.630 3.610 3.620 3.560 3.680 3,219,155 11,636,668 3.6148 1.483 1.474 1.478 1.454 1.503 7,882,263 1.4763 -1.36%
2012-02-09 0 3.680 3.670 3.690 3.520 3.700 3,264,000 11,858,680 3.6332 1.503 1.499 1.507 1.438 1.511 7,992,068 1.4838 1.94%
2012-02-08 0 3.610 3.610 3.620 3.450 3.610 2,552,000 9,058,040 3.5494 1.474 1.474 1.478 1.409 1.474 6,248,701 1.4496 3.74%
2012-02-07 0 3.480 3.470 3.480 3.440 3.500 3,386,000 11,752,720 3.4710 1.421 1.417 1.421 1.405 1.429 8,290,792 1.4176 2.05%
2012-02-06 0 3.410 3.400 3.420 3.350 3.460 2,996,000 10,223,880 3.4125 1.393 1.389 1.397 1.368 1.413 7,335,857 1.3937 1.49%
2012-02-03 0 3.360 3.360 3.380 3.300 3.390 2,681,898 8,968,112 3.3439 1.372 1.372 1.380 1.348 1.384 6,566,762 1.3657 1.82%
2012-02-02 0 3.300 3.300 3.330 3.300 3.370 2,550,000 8,479,380 3.3252 1.348 1.348 1.360 1.348 1.376 6,243,803 1.3580 1.23%
2012-02-01 0 3.260 3.250 3.280 3.230 3.380 2,132,000 7,029,240 3.2970 1.331 1.327 1.340 1.319 1.380 5,220,309 1.3465 -0.91%
2012-01-31 0 3.290 3.270 3.290 3.240 3.330 1,228,000 4,049,380 3.2975 1.344 1.335 1.344 1.323 1.360 3,006,820 1.3467 -0.30%
2012-01-30 0 3.300 3.300 3.310 3.300 3.460 568,000 1,903,020 3.3504 1.348 1.348 1.352 1.348 1.413 1,390,777 1.3683 -2.37%
2012-01-27 0 3.380 3.370 3.400 3.330 3.440 938,000 3,186,520 3.3971 1.380 1.376 1.389 1.360 1.405 2,296,740 1.3874 -1.17%
2012-01-26 0 3.420 3.400 3.420 3.350 3.430 896,000 3,052,750 3.4071 1.397 1.389 1.397 1.368 1.401 2,193,901 1.3915 1.18%
2012-01-20 0 3.380 3.370 3.380 3.330 3.400 540,000 1,815,480 3.3620 1.380 1.376 1.380 1.360 1.389 1,322,217 1.3731 0.00%
2012-01-19 0 3.380 3.370 3.380 3.240 3.390 1,934,000 6,437,500 3.3286 1.380 1.376 1.380 1.323 1.384 4,735,496 1.3594 4.32%
2012-01-18 0 3.240 3.230 3.240 3.220 3.260 444,000 1,436,220 3.2347 1.323 1.319 1.323 1.315 1.331 1,087,156 1.3211 0.00%
2012-01-17 0 3.240 3.240 3.250 3.200 3.270 696,000 2,263,080 3.2516 1.323 1.323 1.327 1.307 1.335 1,704,191 1.3279 1.25%
2012-01-16 0 3.200 3.200 3.210 3.190 3.220 154,000 494,020 3.2079 1.307 1.307 1.311 1.303 1.315 377,077 1.3101 -0.62%
2012-01-13 0 3.220 3.220 3.250 3.210 3.250 668,000 2,164,100 3.2397 1.315 1.315 1.327 1.311 1.327 1,635,632 1.3231 -0.62%
2012-01-12 0 3.240 3.220 3.240 3.220 3.270 610,970 1,979,214 3.2395 1.323 1.315 1.323 1.315 1.335 1,495,991 1.3230 -0.31%
2012-01-11 0 3.250 3.220 3.250 3.220 3.300 638,000 2,072,840 3.2490 1.327 1.315 1.327 1.315 1.348 1,562,175 1.3269 0.93%
2012-01-10 0 3.220 3.220 3.240 3.210 3.260 588,000 1,900,800 3.2327 1.315 1.315 1.323 1.311 1.331 1,439,748 1.3202 -0.62%
2012-01-09 0 3.240 3.220 3.240 3.160 3.240 612,194 1,959,629 3.2010 1.323 1.315 1.323 1.291 1.323 1,498,988 1.3073 0.31%
2012-01-06 0 3.230 3.220 3.230 3.200 3.250 344,310 1,111,516 3.2282 1.319 1.315 1.319 1.307 1.327 843,060 1.3184 -0.92%
2012-01-05 0 3.260 3.230 3.260 3.240 3.320 1,094,300 3,578,846 3.2704 1.331 1.319 1.331 1.323 1.356 2,679,449 1.3357 0.00%
2012-01-04 0 3.260 3.260 3.270 3.200 3.300 986,000 3,203,500 3.2490 1.331 1.331 1.335 1.307 1.348 2,414,271 1.3269 0.62%
2012-01-03 0 3.240 3.220 3.240 3.210 3.300 692,000 2,241,560 3.2392 1.323 1.315 1.323 1.311 1.348 1,694,397 1.3229 -0.61%
2011-12-30 0 3.260 3.250 3.260 3.200 3.280 952,000 3,084,940 3.2405 1.331 1.327 1.331 1.307 1.340 2,331,020 1.3234 0.93%
2011-12-29 0 3.230 3.210 3.220 3.120 3.240 1,114,000 3,560,800 3.1964 1.319 1.311 1.315 1.274 1.323 2,727,685 1.3054 1.89%
2011-12-28 0 3.170 3.150 3.170 3.100 3.180 1,292,000 4,065,820 3.1469 1.295 1.286 1.295 1.266 1.299 3,163,527 1.2852 1.28%
2011-12-23 0 3.130 3.120 3.130 3.090 3.130 400,000 1,243,200 3.1080 1.278 1.274 1.278 1.262 1.278 979,420 1.2693 1.29%
2011-12-22 0 3.090 3.090 3.100 3.060 3.090 700,605 2,156,901 3.0786 1.262 1.262 1.266 1.250 1.262 1,715,467 1.2573 -0.64%
2011-12-21 0 3.110 3.110 3.120 3.080 3.140 1,678,000 5,222,000 3.1120 1.270 1.270 1.274 1.258 1.282 4,108,668 1.2710 1.63%
2011-12-20 0 3.060 3.040 3.060 3.030 3.060 594,000 1,806,520 3.0413 1.250 1.242 1.250 1.237 1.250 1,454,439 1.2421 0.66%
2011-12-19 0 3.040 3.030 3.050 3.010 3.050 680,000 2,057,040 3.0251 1.242 1.237 1.246 1.229 1.246 1,665,014 1.2354 -0.33%
2011-12-16 0 3.050 3.050 3.070 3.000 3.070 1,540,000 4,684,240 3.0417 1.246 1.246 1.254 1.225 1.254 3,770,768 1.2423 0.66%
2011-12-15 0 3.030 3.010 3.030 2.990 3.060 1,450,000 4,375,800 3.0178 1.237 1.229 1.237 1.221 1.250 3,550,398 1.2325 -0.98%
2011-12-14 0 3.060 3.040 3.050 2.990 3.060 2,388,000 7,268,940 3.0439 1.250 1.242 1.246 1.221 1.250 5,847,138 1.2432 2.00%
2011-12-13 0 3.000 2.990 3.000 2.980 3.030 1,713,485 5,144,264 3.0022 1.225 1.221 1.225 1.217 1.237 4,195,554 1.2261 -2.60%
2011-12-12 0 3.080 3.070 3.080 3.050 3.180 790,000 2,450,520 3.1019 1.258 1.254 1.258 1.246 1.299 1,934,355 1.2668 -2.22%
2011-12-09 0 3.150 3.120 3.150 3.110 3.200 630,000 1,976,260 3.1369 1.286 1.274 1.286 1.270 1.307 1,542,587 1.2811 -0.94%
2011-12-08 0 3.180 3.170 3.180 3.150 3.210 772,000 2,450,180 3.1738 1.299 1.295 1.299 1.286 1.311 1,890,281 1.2962 -0.62%
2011-12-07 0 3.200 3.200 3.210 3.150 3.210 642,000 2,040,600 3.1785 1.307 1.307 1.311 1.286 1.311 1,571,969 1.2981 0.31%
2011-12-06 0 3.190 3.130 3.190 3.130 3.240 472,000 1,495,460 3.1683 1.303 1.278 1.303 1.278 1.323 1,155,716 1.2940 -1.24%
2011-12-05 0 3.230 3.220 3.230 3.220 3.280 458,303 1,479,118 3.2274 1.319 1.315 1.319 1.315 1.340 1,122,178 1.3181 -0.92%
2011-12-02 0 3.260 3.230 3.260 3.200 3.310 866,000 2,812,824 3.2481 1.331 1.319 1.331 1.307 1.352 2,120,445 1.3265 0.31%
2011-12-01 0 3.250 3.250 3.280 3.180 3.300 1,479,552 4,803,815 3.2468 1.327 1.327 1.340 1.299 1.348 3,622,758 1.3260 4.84%
2011-11-30 0 3.100 3.100 3.120 3.090 3.140 918,000 2,858,270 3.1136 1.266 1.266 1.274 1.262 1.282 2,247,769 1.2716 -3.43%
2011-11-29 0 3.210 3.180 3.220 3.160 3.230 562,000 1,792,460 3.1894 1.311 1.299 1.315 1.291 1.319 1,376,085 1.3026 1.90%
2011-11-28 0 3.150 3.150 3.200 3.140 3.240 494,000 1,562,700 3.1634 1.286 1.286 1.307 1.282 1.323 1,209,584 1.2919 -0.94%
2011-11-25 0 3.180 3.180 3.200 3.100 3.200 1,620,000 5,154,900 3.1820 1.299 1.299 1.307 1.266 1.307 3,966,652 1.2996 -0.31%
2011-11-24 0 3.190 3.190 3.200 3.180 3.240 682,000 2,183,420 3.2015 1.303 1.303 1.307 1.299 1.323 1,669,911 1.3075 -0.62%
2011-11-23 0 3.210 3.210 3.220 3.160 3.280 2,306,077 7,404,505 3.2109 1.311 1.311 1.315 1.291 1.340 5,646,546 1.3113 -1.23%
2011-11-22 0 3.250 3.250 3.260 3.250 3.320 1,552,000 5,088,960 3.2790 1.327 1.327 1.331 1.327 1.356 3,800,150 1.3391 -2.11%
2011-11-21 0 3.320 3.320 3.330 3.320 3.360 1,532,000 5,106,660 3.3333 1.356 1.356 1.360 1.356 1.372 3,751,179 1.3613 -0.60%
2011-11-18 0 3.340 3.340 3.370 3.320 3.370 1,254,867 4,189,161 3.3383 1.364 1.364 1.376 1.356 1.376 3,072,605 1.3634 -0.60%
2011-11-17 0 3.360 3.360 3.390 3.300 3.380 1,390,000 4,673,580 3.3623 1.372 1.372 1.384 1.348 1.380 3,403,485 1.3732 -0.59%
2011-11-16 0 3.380 3.380 3.430 3.380 3.440 1,766,000 6,008,040 3.4021 1.380 1.380 1.401 1.380 1.405 4,324,140 1.3894 -1.17%
2011-11-15 0 3.420 3.430 3.450 3.390 3.470 932,000 3,192,100 3.4250 1.397 1.401 1.409 1.384 1.417 2,282,049 1.3988 0.00%
2011-11-14 0 3.420 3.430 3.450 3.410 3.480 590,000 2,025,200 3.4325 1.397 1.401 1.409 1.393 1.421 1,444,645 1.4019 -0.29%
2011-11-11 0 3.430 3.430 3.440 3.370 3.440 3,536,776 12,055,919 3.4087 1.401 1.401 1.405 1.376 1.405 8,659,974 1.3921 1.78%
2011-11-10 0 3.370 3.370 3.390 3.230 3.450 3,752,000 12,712,182 3.3881 1.376 1.376 1.384 1.319 1.409 9,186,961 1.3837 -3.16%
2011-11-09 0 3.480 3.440 3.480 3.400 3.530 680,000 2,337,040 3.4368 1.421 1.405 1.421 1.389 1.442 1,665,014 1.4036 2.35%
2011-11-08 0 3.400 3.400 3.420 3.380 3.430 1,782,000 6,066,080 3.4041 1.389 1.389 1.397 1.380 1.401 4,363,317 1.3902 0.00%
2011-11-07 0 3.400 3.400 3.430 3.350 3.440 1,348,000 4,580,540 3.3980 1.389 1.389 1.401 1.368 1.405 3,300,646 1.3878 0.59%
2011-11-04 0 3.380 3.370 3.380 3.280 3.390 1,198,000 4,001,820 3.3404 1.380 1.376 1.380 1.340 1.384 2,933,363 1.3642 3.05%
2011-11-03 0 3.280 3.300 3.310 3.250 3.310 1,060,298 3,482,237 3.2842 1.340 1.348 1.352 1.327 1.352 2,596,193 1.3413 0.00%
2011-11-02 0 3.280 3.260 3.280 3.100 3.300 2,884,000 9,298,810 3.2243 1.340 1.331 1.340 1.266 1.348 7,061,619 1.3168 -1.50%
2011-11-01 0 3.330 3.320 3.340 3.300 3.400 1,036,000 3,465,280 3.3449 1.360 1.356 1.364 1.348 1.389 2,536,698 1.3661 -1.19%
2011-10-31 0 3.370 3.340 3.350 3.300 3.380 1,000,000 3,326,460 3.3265 1.376 1.364 1.368 1.348 1.380 2,448,550 1.3585 -0.30%
2011-10-28 0 3.380 3.380 3.420 3.370 3.550 2,766,000 9,562,240 3.4571 1.380 1.380 1.397 1.376 1.450 6,772,690 1.4119 -2.31%
2011-10-27 0 3.460 3.430 3.470 3.270 3.470 3,086,000 10,453,340 3.3873 1.413 1.401 1.417 1.335 1.417 7,556,226 1.3834 6.13%
2011-10-26 0 3.260 3.250 3.260 3.160 3.270 1,469,582 4,752,982 3.2342 1.331 1.327 1.331 1.291 1.335 3,598,346 1.3209 0.62%
2011-10-25 0 3.240 3.240 3.250 3.220 3.290 1,384,000 4,491,700 3.2454 1.323 1.323 1.327 1.315 1.344 3,388,794 1.3255 0.31%
2011-10-24 0 3.230 3.230 3.250 3.220 3.280 794,000 2,579,260 3.2484 1.319 1.319 1.327 1.315 1.340 1,944,149 1.3267 0.94%
2011-10-21 0 3.200 3.180 3.200 3.000 3.260 3,242,000 10,231,380 3.1559 1.307 1.299 1.307 1.225 1.331 7,938,200 1.2889 7.38%
2011-10-20 0 2.980 2.970 2.980 2.900 3.030 1,254,000 3,713,360 2.9612 1.217 1.213 1.217 1.184 1.237 3,070,482 1.2094 1.02%
2011-10-19 0 2.950 2.930 2.940 2.920 3.000 508,000 1,497,860 2.9485 1.205 1.197 1.201 1.193 1.225 1,243,864 1.2042 2.43%
2011-10-18 0 2.880 2.880 2.890 2.850 3.100 2,384,000 6,975,820 2.9261 1.176 1.176 1.180 1.164 1.266 5,837,344 1.1950 -9.43%
2011-10-17 0 3.180 3.150 3.180 3.120 3.230 1,138,000 3,602,360 3.1655 1.299 1.286 1.299 1.274 1.319 2,786,450 1.2928 2.58%
2011-10-14 0 3.100 3.090 3.100 3.070 3.200 694,000 2,154,640 3.1047 1.266 1.262 1.266 1.254 1.307 1,699,294 1.2680 -3.13%
2011-10-13 0 3.200 3.170 3.200 3.080 3.220 2,242,005 7,134,195 3.1821 1.307 1.295 1.307 1.258 1.315 5,489,662 1.2996 4.23%
2011-10-12 0 3.070 3.050 3.090 2.970 3.090 936,000 2,866,760 3.0628 1.254 1.246 1.262 1.213 1.262 2,291,843 1.2509 2.68%
2011-10-11 0 2.990 2.990 3.000 2.970 3.090 2,470,000 7,483,700 3.0298 1.221 1.221 1.225 1.213 1.262 6,047,919 1.2374 1.36%
2011-10-10 0 2.950 2.950 2.960 2.810 2.980 1,348,000 3,883,220 2.8807 1.205 1.205 1.209 1.148 1.217 3,300,646 1.1765 4.24%
2011-10-07 0 2.830 2.820 2.830 2.700 2.850 2,188,000 6,068,960 2.7737 1.156 1.152 1.156 1.103 1.164 5,357,428 1.1328 6.79%
2011-10-06 0 2.650 2.650 2.660 2.630 2.750 1,638,000 4,368,540 2.6670 1.082 1.082 1.086 1.074 1.123 4,010,726 1.0892 2.32%
2011-10-04 0 2.590 2.580 2.590 2.500 2.680 3,850,000 9,999,550 2.5973 1.058 1.054 1.058 1.021 1.095 9,426,919 1.0607 0.39%
2011-10-03 0 2.580 2.570 2.590 2.530 2.680 2,416,000 6,286,080 2.6019 1.054 1.050 1.058 1.033 1.095 5,915,698 1.0626 -6.18%
2011-09-30 0 2.750 2.740 2.750 2.720 2.790 1,800,000 4,948,660 2.7493 1.123 1.119 1.123 1.111 1.139 4,407,391 1.1228 0.00%
2011-09-28 0 2.750 2.750 2.760 2.750 2.810 2,052,000 5,691,480 2.7736 1.123 1.123 1.127 1.123 1.148 5,024,425 1.1328 -1.08%
2011-09-27 0 2.780 2.760 2.790 2.630 2.790 1,519,979 4,152,523 2.7320 1.135 1.127 1.139 1.074 1.139 3,721,745 1.1157 7.75%
2011-09-26 0 2.580 2.570 2.590 2.570 2.860 1,992,000 5,342,180 2.6818 1.054 1.050 1.058 1.050 1.168 4,877,512 1.0953 -9.15%
2011-09-23 0 2.840 2.840 2.860 2.760 2.910 2,272,000 6,448,600 2.8383 1.160 1.160 1.168 1.127 1.188 5,563,106 1.1592 -3.07%
2011-09-22 0 2.930 2.920 2.950 2.910 2.970 1,566,000 4,599,820 2.9373 1.197 1.193 1.205 1.188 1.213 3,834,430 1.1996 -3.62%
2011-09-21 0 3.040 3.030 3.040 3.010 3.100 1,284,000 3,925,120 3.0569 1.242 1.237 1.242 1.229 1.266 3,143,939 1.2485 -1.30%
2011-09-20 0 3.080 3.080 3.090 3.040 3.180 1,770,465 5,475,696 3.0928 1.258 1.258 1.262 1.242 1.299 4,335,073 1.2631 -3.45%
2011-09-19 0 3.190 3.180 3.190 3.180 3.240 696,000 2,226,660 3.1992 1.303 1.299 1.303 1.299 1.323 1,704,191 1.3066 -3.33%
2011-09-16 0 3.300 3.290 3.300 3.280 3.370 1,323,893 4,398,091 3.3221 1.348 1.344 1.348 1.340 1.376 3,241,619 1.3568 2.48%
2011-09-15 0 3.240 3.240 3.260 3.210 3.340 1,568,001 5,133,023 3.2736 1.315 1.315 1.323 1.303 1.356 3,863,176 1.3287 -1.22%
2011-09-14 0 3.280 3.270 3.280 3.140 3.400 2,870,096 9,300,046 3.2403 1.331 1.327 1.331 1.274 1.380 7,071,224 1.3152 -2.38%
2011-09-12 0 3.360 3.350 3.380 3.360 3.450 756,000 2,553,580 3.3778 1.364 1.360 1.372 1.364 1.400 1,862,602 1.3710 -3.17%
2011-09-09 0 3.470 3.460 3.470 3.450 3.500 418,000 1,453,460 3.4772 1.408 1.404 1.408 1.400 1.421 1,029,851 1.4113 1.17%
2011-09-08 0 3.430 3.430 3.460 3.420 3.520 624,000 2,155,520 3.4544 1.392 1.392 1.404 1.388 1.429 1,537,385 1.4021 -1.15%
2011-09-07 0 3.470 3.470 3.480 3.400 3.580 1,926,000 6,764,940 3.5124 1.408 1.408 1.412 1.380 1.453 4,745,199 1.4256 1.17%
2011-09-06 0 3.430 3.430 3.440 3.390 3.470 1,140,000 3,908,760 3.4287 1.392 1.392 1.396 1.376 1.408 2,808,685 1.3917 -1.44%
2011-09-05 0 3.480 3.460 3.480 3.460 3.540 935,944 3,267,060 3.4907 1.412 1.404 1.412 1.404 1.437 2,305,940 1.4168 -2.25%
2011-09-02 0 3.560 3.540 3.560 3.500 3.590 1,058,670 3,747,545 3.5399 1.445 1.437 1.445 1.421 1.457 2,608,307 1.4368 0.85%
2011-09-01 0 3.530 3.520 3.530 3.520 3.650 2,760,792 9,851,369 3.5683 1.433 1.429 1.433 1.429 1.481 6,801,925 1.4483 -1.94%
2011-08-31 0 3.600 3.540 3.580 3.460 3.710 3,536,155 12,559,876 3.5518 1.461 1.437 1.453 1.404 1.506 8,712,233 1.4416 2.86%
2011-08-30 0 3.500 3.500 3.510 3.400 3.570 2,186,613 7,647,139 3.4973 1.421 1.421 1.425 1.380 1.449 5,387,287 1.4195 4.17%
2011-08-29 0 3.360 3.360 3.380 3.350 3.410 3,240,434 10,928,053 3.3724 1.364 1.364 1.372 1.360 1.384 7,983,648 1.3688 0.30%
2011-08-26 0 3.350 3.350 3.360 3.330 3.410 1,412,000 4,754,720 3.3674 1.360 1.360 1.364 1.352 1.384 3,478,827 1.3668 -1.47%
2011-08-25 0 3.400 3.390 3.400 3.390 3.480 1,698,000 5,784,180 3.4065 1.380 1.376 1.380 1.376 1.412 4,183,462 1.3826 -1.45%
2011-08-24 0 3.450 3.440 3.450 3.400 3.550 1,486,000 5,122,820 3.4474 1.400 1.396 1.400 1.380 1.441 3,661,146 1.3992 -1.71%
2011-08-23 0 3.510 3.510 3.520 3.350 3.550 2,448,000 8,469,540 3.4598 1.425 1.425 1.429 1.360 1.441 6,031,281 1.4043 3.24%
2011-08-22 0 3.400 3.400 3.410 3.300 3.550 3,809,000 13,022,820 3.4190 1.380 1.380 1.384 1.339 1.441 9,384,457 1.3877 -2.86%
2011-08-19 0 3.500 3.490 3.500 3.440 3.590 2,462,582 8,633,526 3.5059 1.421 1.417 1.421 1.396 1.457 6,067,208 1.4230 -3.85%
2011-08-18 0 3.640 3.640 3.650 3.610 3.680 2,334,000 8,511,560 3.6468 1.477 1.477 1.481 1.465 1.494 5,750,413 1.4802 -1.09%
2011-08-17 0 3.680 3.670 3.680 3.620 3.770 1,224,000 4,530,040 3.7010 1.494 1.490 1.494 1.469 1.530 3,015,641 1.5022 1.10%
2011-08-16 0 3.640 3.610 3.650 3.580 3.680 2,356,000 8,522,020 3.6172 1.477 1.465 1.481 1.453 1.494 5,804,616 1.4681 1.11%
2011-08-15 0 3.600 3.590 3.600 3.500 3.610 2,272,000 8,071,010 3.5524 1.461 1.457 1.461 1.421 1.465 5,597,660 1.4419 2.86%
2011-08-12 0 3.500 3.500 3.510 3.480 3.670 2,428,000 8,566,380 3.5282 1.421 1.421 1.425 1.412 1.490 5,982,006 1.4320 -1.41%
2011-08-11 0 3.550 3.550 3.560 3.400 3.580 2,246,000 7,951,370 3.5402 1.441 1.441 1.445 1.380 1.453 5,533,602 1.4369 -0.28%
2011-08-10 0 3.560 3.560 3.570 3.490 3.840 2,082,000 7,573,240 3.6375 1.445 1.445 1.449 1.417 1.559 5,129,546 1.4764 -2.47%
2011-08-09 0 3.650 3.650 3.670 3.380 3.710 4,852,000 17,501,470 3.6071 1.481 1.481 1.490 1.372 1.506 11,954,158 1.4640 -0.82%
2011-08-08 0 3.680 3.670 3.680 3.520 3.780 6,424,000 23,492,630 3.6570 1.494 1.490 1.494 1.429 1.534 15,827,186 1.4843 -4.91%
2011-08-05 0 3.870 3.860 3.870 3.800 3.980 7,056,000 27,285,860 3.8670 1.571 1.567 1.571 1.542 1.615 17,384,282 1.5696 -4.68%
2011-08-04 0 4.060 4.060 4.070 4.030 4.090 1,330,000 5,391,280 4.0536 1.648 1.648 1.652 1.636 1.660 3,276,799 1.6453 0.00%
2011-08-03 0 4.060 4.050 4.060 3.970 4.120 3,000,000 12,166,570 4.0555 1.648 1.644 1.648 1.611 1.672 7,391,276 1.6461 -0.25%
2011-08-02 0 4.070 4.060 4.080 4.040 4.190 2,218,000 9,051,580 4.0810 1.652 1.648 1.656 1.640 1.701 5,464,617 1.6564 -2.86%
2011-08-01 0 4.190 4.190 4.200 4.140 4.230 1,296,000 5,422,000 4.1836 1.701 1.701 1.705 1.680 1.717 3,193,031 1.6981 0.00%
2011-07-29 0 4.190 4.190 4.210 4.140 4.230 3,910,000 16,444,660 4.2058 1.701 1.701 1.709 1.680 1.717 9,633,297 1.7071 0.48%
2011-07-28 0 4.170 4.160 4.170 4.160 4.220 1,434,000 5,992,060 4.1786 1.693 1.688 1.693 1.688 1.713 3,533,030 1.6960 -1.65%
2011-07-27 0 4.240 4.230 4.240 4.220 4.270 2,454,000 10,399,140 4.2376 1.721 1.717 1.721 1.713 1.733 6,046,064 1.7200 -1.17%
2011-07-26 0 4.290 4.270 4.280 4.240 4.320 1,650,000 7,059,640 4.2786 1.741 1.733 1.737 1.721 1.753 4,065,202 1.7366 0.00%
2011-07-25 0 4.290 4.290 4.310 4.280 4.360 1,052,000 4,549,240 4.3244 1.741 1.741 1.749 1.737 1.770 2,591,874 1.7552 -0.92%
2011-07-22 0 4.330 4.310 4.320 4.260 4.330 1,340,000 5,767,260 4.3039 1.757 1.749 1.753 1.729 1.757 3,301,437 1.7469 1.41%
2011-07-21 0 4.270 4.260 4.270 4.240 4.290 506,000 2,154,240 4.2574 1.733 1.729 1.733 1.721 1.741 1,246,662 1.7280 -0.47%
2011-07-20 0 4.290 4.250 4.290 4.230 4.310 1,712,194 7,286,264 4.2555 1.741 1.725 1.741 1.717 1.749 4,218,433 1.7272 0.94%
2011-07-19 0 4.250 4.250 4.260 4.210 4.260 2,142,000 9,070,000 4.2344 1.725 1.725 1.729 1.709 1.729 5,277,371 1.7187 0.00%
2011-07-18 0 4.250 4.240 4.250 4.240 4.290 532,600 2,267,702 4.2578 1.725 1.721 1.725 1.721 1.741 1,312,198 1.7282 -0.23%
2011-07-15 0 4.260 4.250 4.260 4.240 4.320 1,324,388 5,640,921 4.2593 1.729 1.725 1.729 1.721 1.753 3,262,973 1.7288 -1.16%
2011-07-14 0 4.310 4.300 4.330 4.290 4.340 876,000 3,770,600 4.3043 1.749 1.745 1.757 1.741 1.762 2,158,253 1.7471 -0.92%
2011-07-13 0 4.350 4.310 4.350 4.250 4.360 1,478,000 6,362,300 4.3047 1.766 1.749 1.766 1.725 1.770 3,641,435 1.7472 2.11%
2011-07-12 0 4.260 4.250 4.270 4.210 4.330 2,777,000 11,853,520 4.2685 1.729 1.725 1.733 1.709 1.757 6,841,858 1.7325 -2.07%
2011-07-11 0 4.350 4.350 4.360 4.330 4.400 1,720,000 7,495,700 4.3580 1.766 1.766 1.770 1.757 1.786 4,237,665 1.7688 -0.91%
2011-07-08 0 4.390 4.380 4.410 4.380 4.470 1,538,000 6,788,160 4.4136 1.782 1.778 1.790 1.778 1.814 3,789,261 1.7914 -0.45%
2011-07-07 0 4.410 4.380 4.420 4.350 4.420 2,150,931 9,454,792 4.3957 1.790 1.778 1.794 1.766 1.794 5,299,375 1.7841 1.61%
2011-07-06 0 4.340 4.330 4.340 4.330 4.420 1,006,000 4,414,120 4.3878 1.762 1.757 1.762 1.757 1.794 2,478,541 1.7809 -1.81%
2011-07-05 0 4.420 4.410 4.420 4.400 4.500 1,438,000 6,389,600 4.4434 1.794 1.790 1.794 1.786 1.826 3,542,885 1.8035 -1.34%
2011-07-04 0 4.480 4.470 4.480 4.390 4.480 2,708,931 12,048,451 4.4477 1.818 1.814 1.818 1.782 1.818 6,674,152 1.8052 2.52%
2011-06-30 0 4.370 4.370 4.380 4.340 4.400 1,538,000 6,713,780 4.3653 1.774 1.774 1.778 1.762 1.786 3,789,261 1.7718 -0.68%
2011-06-29 0 4.400 4.390 4.400 4.360 4.420 2,280,000 10,009,140 4.3900 1.786 1.782 1.786 1.770 1.794 5,617,370 1.7818 1.15%
2011-06-28 0 4.350 4.340 4.360 4.240 4.410 2,710,000 11,775,700 4.3453 1.766 1.762 1.770 1.721 1.790 6,676,786 1.7637 2.11%
2011-06-27 0 4.260 4.250 4.260 4.240 4.300 780,504 3,328,062 4.2640 1.729 1.725 1.729 1.721 1.745 1,922,974 1.7307 -0.70%
2011-06-24 0 4.290 4.290 4.300 4.260 4.320 2,156,509 9,253,318 4.2909 1.741 1.741 1.745 1.729 1.753 5,313,118 1.7416 1.42%
2011-06-23 0 4.230 4.220 4.230 4.210 4.300 942,000 3,989,100 4.2347 1.717 1.713 1.717 1.709 1.745 2,320,861 1.7188 -0.47%
2011-06-22 0 4.250 4.250 4.270 4.250 4.330 1,518,000 6,496,460 4.2796 1.725 1.725 1.733 1.725 1.757 3,739,986 1.7370 -0.47%
2011-06-21 0 4.270 4.260 4.270 4.150 4.270 1,294,000 5,463,620 4.2223 1.733 1.729 1.733 1.684 1.733 3,188,104 1.7138 1.91%
2011-06-20 0 4.190 4.190 4.200 4.190 4.330 2,388,000 10,186,680 4.2658 1.701 1.701 1.705 1.701 1.757 5,883,456 1.7314 -0.48%
2011-06-17 0 4.210 4.200 4.240 4.190 4.280 2,582,500 10,907,085 4.2235 1.709 1.705 1.721 1.701 1.737 6,362,657 1.7142 -1.41%
2011-06-16 0 4.270 4.260 4.270 4.200 4.330 6,508,000 27,718,760 4.2592 1.733 1.729 1.733 1.705 1.757 16,034,142 1.7287 -0.70%
2011-06-15 0 4.300 4.300 4.320 4.170 4.370 7,916,500 33,970,535 4.2911 1.745 1.745 1.753 1.693 1.774 19,504,346 1.7417 5.13%
2011-06-14 0 4.090 4.090 4.100 4.050 4.130 4,231,800 17,305,670 4.0894 1.660 1.660 1.664 1.644 1.676 10,426,134 1.6598 0.25%
2011-06-13 0 4.080 4.080 4.090 4.010 4.090 1,843,000 7,461,540 4.0486 1.656 1.656 1.660 1.628 1.660 4,540,707 1.6433 0.00%
2011-06-10 0 4.080 4.080 4.100 4.070 4.190 2,492,194 10,208,265 4.0961 1.656 1.656 1.664 1.652 1.701 6,140,165 1.6625 -1.45%
2011-06-09 0 4.140 4.120 4.150 4.050 4.240 8,244,000 33,762,388 4.0954 1.680 1.672 1.684 1.644 1.721 20,311,227 1.6623 -1.90%
2011-06-08 0 4.220 4.220 4.250 4.220 4.410 3,113,000 13,273,820 4.2640 1.713 1.713 1.725 1.713 1.790 7,669,681 1.7307 -2.76%
2011-06-07 0 4.340 4.350 4.360 4.310 4.380 1,758,000 7,620,960 4.3350 1.762 1.766 1.770 1.749 1.778 4,331,288 1.7595 -1.36%
2011-06-03 0 4.400 4.390 4.400 4.340 4.480 4,304,000 18,882,028 4.3871 1.786 1.782 1.786 1.762 1.818 10,604,018 1.7806 -0.68%
2011-06-02 0 4.430 4.420 4.440 4.380 4.460 1,724,000 7,621,860 4.4210 1.798 1.794 1.802 1.778 1.810 4,247,520 1.7944 -1.34%
2011-06-01 0 4.490 4.480 4.490 4.460 4.600 6,706,682 30,122,020 4.4913 1.822 1.818 1.822 1.810 1.867 16,523,647 1.8230 -2.60%
2011-05-31 0 4.990 4.990 5.000 4.890 5.000 7,704,853 38,176,832 4.9549 1.871 1.871 1.875 1.834 1.875 20,547,650 1.8580 2.04%
2011-05-30 0 4.890 4.880 4.890 4.880 4.920 3,562,000 17,423,000 4.8914 1.834 1.830 1.834 1.830 1.845 9,499,303 1.8341 -0.20%
2011-05-27 0 4.900 4.890 4.900 4.860 4.920 3,092,000 15,109,020 4.8865 1.837 1.834 1.837 1.822 1.845 8,245,885 1.8323 0.00%
2011-05-26 0 4.900 4.890 4.900 4.840 4.950 4,000,000 19,497,600 4.8744 1.837 1.834 1.837 1.815 1.856 10,667,381 1.8278 0.20%
2011-05-25 0 4.890 4.880 4.890 4.810 4.900 2,766,000 13,435,940 4.8575 1.834 1.830 1.834 1.804 1.837 7,376,494 1.8215 0.82%
2011-05-24 0 4.850 4.840 4.850 4.810 4.860 2,598,000 12,582,980 4.8433 1.819 1.815 1.819 1.804 1.822 6,928,464 1.8161 0.83%
2011-05-23 0 4.810 4.810 4.840 4.760 4.880 5,546,000 26,704,940 4.8152 1.804 1.804 1.815 1.785 1.830 14,790,323 1.8056 -1.43%
2011-05-20 0 4.880 4.890 4.900 4.870 4.980 4,570,400 22,403,564 4.9019 1.830 1.834 1.837 1.826 1.867 12,188,549 1.8381 -1.21%
2011-05-19 0 4.940 4.940 4.960 4.920 5.020 2,710,000 13,421,180 4.9525 1.852 1.852 1.860 1.845 1.882 7,227,150 1.8571 -0.60%
2011-05-18 0 4.970 4.970 4.980 4.930 4.990 2,474,000 12,269,180 4.9592 1.864 1.864 1.867 1.849 1.871 6,597,775 1.8596 0.40%
2011-05-17 0 4.950 4.940 4.950 4.910 4.960 2,327,800 11,481,972 4.9325 1.856 1.852 1.856 1.841 1.860 6,207,882 1.8496 -0.20%
2011-05-16 0 4.960 4.950 4.960 4.950 4.990 1,904,000 9,462,420 4.9698 1.860 1.856 1.860 1.856 1.871 5,077,673 1.8635 -0.40%
2011-05-13 0 4.980 4.980 4.990 4.960 5.010 2,722,000 13,568,320 4.9847 1.867 1.867 1.871 1.860 1.879 7,259,153 1.8691 -0.40%
2011-05-12 0 5.000 4.990 5.000 4.980 5.030 2,348,000 11,743,214 5.0014 1.875 1.871 1.875 1.867 1.886 6,261,752 1.8754 -0.40%
2011-05-11 0 5.020 5.010 5.020 4.930 5.030 3,622,400 18,081,638 4.9916 1.882 1.879 1.882 1.849 1.886 9,660,380 1.8717 1.62%
2011-05-09 0 4.940 4.920 4.940 4.910 4.990 4,588,000 22,616,140 4.9294 1.852 1.845 1.852 1.841 1.871 12,235,486 1.8484 -0.80%
2011-05-06 0 4.980 4.970 4.990 4.880 4.980 5,894,000 28,965,970 4.9145 1.867 1.864 1.871 1.830 1.867 15,718,385 1.8428 1.22%
2011-05-05 0 4.920 4.910 4.930 4.870 4.950 5,332,000 26,184,360 4.9108 1.845 1.841 1.849 1.826 1.856 14,219,618 1.8414 -0.40%
2011-05-04 0 4.940 4.930 4.940 4.890 4.980 4,286,000 21,148,720 4.9344 1.852 1.849 1.852 1.834 1.867 11,430,098 1.8503 -1.00%
2011-05-03 0 4.990 4.990 5.000 4.960 5.050 6,598,000 32,991,260 5.0002 1.871 1.871 1.875 1.860 1.894 17,595,844 1.8749 -0.20%
2011-04-29 0 5.000 4.990 5.000 4.990 5.020 3,572,000 17,857,360 4.9993 1.875 1.871 1.875 1.871 1.882 9,525,971 1.8746 0.20%
2011-04-28 0 4.990 4.990 5.000 4.980 5.090 8,186,000 41,020,182 5.0110 1.871 1.871 1.875 1.867 1.909 21,830,795 1.8790 -1.38%
2011-04-27 0 5.060 5.060 5.070 5.060 5.120 3,439,000 17,465,180 5.0786 1.897 1.897 1.901 1.897 1.920 9,171,281 1.9043 0.00%
2011-04-26 0 5.060 5.050 5.060 5.040 5.080 3,250,000 16,439,400 5.0583 1.897 1.894 1.897 1.890 1.905 8,667,247 1.8967 -0.59%
2011-04-21 0 5.090 5.090 5.100 5.090 5.180 6,882,000 35,216,160 5.1171 1.909 1.909 1.912 1.909 1.942 18,353,228 1.9188 -0.78%
2011-04-20 0 5.130 5.130 5.140 5.050 5.160 7,288,000 37,203,720 5.1048 1.924 1.924 1.927 1.894 1.935 19,435,968 1.9142 0.20%
2011-04-19 0 5.120 5.110 5.130 5.050 5.140 3,910,000 19,907,600 5.0915 1.920 1.916 1.924 1.894 1.927 10,427,365 1.9092 -0.58%
2011-04-18 0 5.150 5.140 5.150 5.140 5.180 2,210,000 11,411,640 5.1636 1.931 1.927 1.931 1.927 1.942 5,893,728 1.9362 0.00%
2011-04-15 0 5.150 5.160 5.170 5.120 5.200 5,344,000 27,556,542 5.1565 1.931 1.935 1.939 1.920 1.950 14,251,621 1.9336 0.19%
2011-04-14 0 5.140 5.140 5.150 5.120 5.170 2,656,000 13,669,620 5.1467 1.927 1.927 1.931 1.920 1.939 7,083,141 1.9299 -0.19%
2011-04-13 0 5.150 5.140 5.150 5.070 5.150 4,406,000 22,616,820 5.1332 1.931 1.927 1.931 1.901 1.931 11,750,120 1.9248 0.98%
2011-04-12 0 5.100 5.100 5.110 5.080 5.170 5,296,000 27,112,100 5.1194 1.912 1.912 1.916 1.905 1.939 14,123,612 1.9196 -1.35%
2011-04-11 0 5.170 5.170 5.180 5.150 5.240 11,178,000 58,059,720 5.1941 1.939 1.939 1.942 1.931 1.965 29,809,995 1.9477 0.58%
2011-04-08 0 5.140 5.140 5.150 5.040 5.160 13,928,000 71,394,780 5.1260 1.927 1.927 1.931 1.890 1.935 37,143,820 1.9221 1.58%
2011-04-07 0 5.060 5.050 5.060 5.020 5.080 4,814,000 24,292,306 5.0462 1.897 1.894 1.897 1.882 1.905 12,838,193 1.8922 0.00%
2011-04-06 0 5.060 5.040 5.060 4.970 5.080 11,400,827 57,483,992 5.0421 1.897 1.890 1.897 1.864 1.905 30,404,240 1.8907 1.40%
2011-04-04 0 4.990 4.990 5.000 4.980 5.060 7,286,194 36,482,060 5.0070 1.871 1.871 1.875 1.867 1.897 19,431,151 1.8775 -0.99%
2011-04-01 0 5.040 5.040 5.050 4.990 5.060 6,076,000 30,549,180 5.0278 1.890 1.890 1.894 1.871 1.897 16,203,751 1.8853 0.80%
2011-03-31 0 5.000 4.990 5.000 4.960 5.030 5,852,194 29,289,682 5.0049 1.875 1.871 1.875 1.860 1.886 15,606,895 1.8767 0.60%
2011-03-30 0 4.970 4.960 4.970 4.960 5.070 6,660,194 33,381,124 5.0120 1.864 1.860 1.864 1.860 1.901 17,761,706 1.8794 -0.20%
2011-03-29 0 4.980 4.980 4.990 4.950 5.040 6,926,130 34,597,220 4.9952 1.867 1.867 1.871 1.856 1.890 18,470,916 1.8731 -0.60%
2011-03-28 0 5.010 5.010 5.020 4.980 5.070 6,674,000 33,520,900 5.0226 1.879 1.879 1.882 1.867 1.901 17,798,525 1.8834 -0.20%
2011-03-25 0 5.020 5.020 5.030 4.870 5.080 18,204,252 90,816,232 4.9887 1.882 1.882 1.886 1.826 1.905 48,547,922 1.8707 0.00%
2011-03-24 0 5.020 5.010 5.030 4.960 5.460 48,112,000 248,778,120 5.1708 1.882 1.879 1.886 1.860 2.047 128,307,255 1.9389 -6.52%
2011-03-23 0 5.370 5.370 5.380 5.280 5.390 13,997,000 74,933,710 5.3536 2.014 2.014 2.017 1.980 2.021 37,327,832 2.0074 1.13%
2011-03-22 0 5.310 5.310 5.320 5.250 5.340 17,008,000 90,195,400 5.3031 1.991 1.991 1.995 1.969 2.002 45,357,703 1.9885 0.76%
2011-03-21 0 5.270 5.270 5.280 5.140 5.280 18,970,329 99,315,167 5.2353 1.976 1.976 1.980 1.927 1.980 50,590,930 1.9631 3.74%
2011-03-18 0 5.080 5.080 5.090 4.900 5.130 12,714,843 63,760,623 5.0147 1.905 1.905 1.909 1.837 1.924 33,908,518 1.8804 3.67%
2011-03-17 0 4.900 4.890 4.900 4.850 5.060 9,770,293 48,350,621 4.9487 1.837 1.834 1.837 1.819 1.897 26,055,859 1.8557 -4.11%
2011-03-16 0 5.110 5.100 5.110 5.040 5.150 9,242,000 47,056,480 5.0916 1.916 1.912 1.916 1.890 1.931 24,646,983 1.9092 0.79%
2011-03-15 0 5.070 5.060 5.070 4.920 5.120 13,926,000 69,808,240 5.0128 1.901 1.897 1.901 1.845 1.920 37,138,486 1.8797 -0.59%
2011-03-14 0 5.100 5.090 5.100 5.060 5.180 10,174,594 51,856,702 5.0967 1.912 1.909 1.912 1.897 1.942 27,134,067 1.9111 0.00%
2011-03-11 0 5.100 5.090 5.100 5.050 5.170 11,892,500 60,597,235 5.0954 1.912 1.909 1.912 1.894 1.939 31,715,456 1.9107 -1.73%
2011-03-10 0 5.190 5.180 5.190 5.070 5.280 26,530,000 137,573,130 5.1856 1.946 1.942 1.946 1.901 1.980 70,751,402 1.9445 1.96%
2011-03-09 0 5.090 5.090 5.100 4.840 5.100 34,973,886 174,913,672 5.0013 1.909 1.909 1.912 1.815 1.912 93,269,939 1.8753 6.26%
2011-03-08 0 4.790 4.790 4.800 4.770 4.820 3,920,038 18,780,239 4.7908 1.796 1.796 1.800 1.789 1.807 10,454,134 1.7964 -0.21%
2011-03-07 0 4.800 4.790 4.800 4.690 4.830 5,950,000 28,302,900 4.7568 1.800 1.796 1.800 1.759 1.811 15,867,729 1.7837 0.63%
2011-03-04 0 4.770 4.740 4.770 4.730 4.840 4,988,095 23,812,400 4.7738 1.789 1.777 1.789 1.774 1.815 13,302,477 1.7901 1.27%
2011-03-03 0 4.710 4.720 4.730 4.700 4.780 2,574,000 12,178,980 4.7315 1.766 1.770 1.774 1.762 1.792 6,864,459 1.7742 0.21%
2011-03-02 0 4.700 4.690 4.700 4.620 4.770 5,664,000 26,727,180 4.7188 1.762 1.759 1.762 1.732 1.789 15,105,011 1.7694 0.43%
2011-03-01 0 4.680 4.670 4.690 4.540 4.720 3,550,000 16,597,040 4.6752 1.755 1.751 1.759 1.702 1.770 9,467,300 1.7531 1.52%
2011-02-28 0 4.610 4.600 4.610 4.440 4.620 2,604,000 11,868,540 4.5578 1.729 1.725 1.729 1.665 1.732 6,944,465 1.7091 1.54%
2011-02-25 0 4.540 4.540 4.550 4.430 4.580 4,704,000 21,227,780 4.5127 1.702 1.702 1.706 1.661 1.717 12,544,840 1.6922 3.18%
2011-02-24 0 4.400 4.400 4.420 4.400 4.490 2,824,000 12,557,980 4.4469 1.650 1.650 1.657 1.650 1.684 7,531,171 1.6675 -1.57%
2011-02-23 0 4.470 4.470 4.480 4.430 4.500 3,786,194 16,893,220 4.4618 1.676 1.676 1.680 1.661 1.687 10,097,193 1.6731 -0.22%
2011-02-22 0 4.480 4.480 4.500 4.450 4.580 2,856,000 12,902,320 4.5176 1.680 1.680 1.687 1.669 1.717 7,616,510 1.6940 -2.82%
2011-02-21 0 4.610 4.610 4.620 4.590 4.660 694,000 3,212,240 4.6286 1.729 1.729 1.732 1.721 1.747 1,850,791 1.7356 -0.65%
2011-02-18 0 4.640 4.640 4.660 4.610 4.670 902,000 4,193,860 4.6495 1.740 1.740 1.747 1.729 1.751 2,405,494 1.7435 0.22%
2011-02-17 0 4.630 4.630 4.640 4.600 4.650 1,502,000 6,955,620 4.6309 1.736 1.736 1.740 1.725 1.744 4,005,601 1.7365 0.22%
2011-02-16 0 4.620 4.620 4.630 4.610 4.680 1,262,000 5,851,800 4.6369 1.732 1.732 1.736 1.729 1.755 3,365,559 1.7387 -0.22%
2011-02-15 0 4.630 4.630 4.650 4.620 4.720 1,726,000 8,056,920 4.6680 1.736 1.736 1.744 1.732 1.770 4,602,975 1.7504 -0.64%
2011-02-14 0 4.660 4.660 4.670 4.560 4.660 870,000 4,028,640 4.6306 1.747 1.747 1.751 1.710 1.747 2,320,155 1.7364 1.75%
2011-02-11 0 4.580 4.580 4.600 4.510 4.650 2,954,000 13,507,460 4.5726 1.717 1.717 1.725 1.691 1.744 7,877,861 1.7146 -0.22%
2011-02-10 0 4.590 4.580 4.590 4.550 4.690 5,400,000 25,232,242 4.6726 1.721 1.717 1.721 1.706 1.759 14,400,964 1.7521 -1.29%
2011-02-09 0 4.650 4.640 4.650 4.650 4.750 3,374,000 15,849,680 4.6976 1.744 1.740 1.744 1.744 1.781 8,997,936 1.7615 -0.85%
2011-02-08 0 4.690 4.670 4.680 4.650 4.760 2,150,000 10,063,130 4.6805 1.759 1.751 1.755 1.744 1.785 5,733,717 1.7551 -0.85%
2011-02-07 0 4.730 4.730 4.740 4.720 4.800 2,230,000 10,589,160 4.7485 1.774 1.774 1.777 1.770 1.800 5,947,065 1.7806 0.21%
2011-02-02 0 4.720 4.720 4.740 4.670 4.750 1,520,000 7,164,440 4.7134 1.770 1.770 1.777 1.751 1.781 4,053,605 1.7674 1.72%
2011-02-01 0 4.640 4.640 4.650 4.630 4.720 3,837,000 17,888,690 4.6622 1.740 1.740 1.744 1.736 1.770 10,232,685 1.7482 0.22%
2011-01-31 0 4.630 4.620 4.630 4.500 4.640 1,985,533 9,104,011 4.5852 1.736 1.732 1.736 1.687 1.740 5,295,109 1.7193 1.31%
2011-01-28 0 4.570 4.570 4.590 4.520 4.640 4,020,000 18,382,980 4.5729 1.714 1.714 1.721 1.695 1.740 10,720,718 1.7147 -1.30%
2011-01-27 0 4.630 4.630 4.640 4.530 4.670 6,616,270 30,580,196 4.6220 1.736 1.736 1.740 1.699 1.751 17,644,568 1.7331 3.12%
2011-01-26 0 4.490 4.500 4.530 4.380 4.560 11,205,730 49,941,192 4.4568 1.684 1.687 1.699 1.642 1.710 29,883,947 1.6712 -1.32%
2011-01-25 0 4.550 4.550 4.560 4.530 4.590 1,464,000 6,674,780 4.5593 1.706 1.706 1.710 1.699 1.721 3,904,261 1.7096 -0.22%
2011-01-24 0 4.560 4.560 4.570 4.500 4.570 4,781,000 21,657,970 4.5300 1.710 1.710 1.714 1.687 1.714 12,750,187 1.6986 -1.08%
2011-01-21 0 4.610 4.600 4.610 4.600 4.660 5,157,291 23,880,585 4.6305 1.729 1.725 1.729 1.725 1.747 13,753,697 1.7363 -1.28%
2011-01-20 0 4.670 4.670 4.680 4.660 4.800 4,702,000 22,087,850 4.6975 1.751 1.751 1.755 1.747 1.800 12,539,506 1.7615 -2.51%
2011-01-19 0 4.790 4.770 4.800 4.760 4.850 2,216,116 10,610,785 4.7880 1.796 1.789 1.800 1.785 1.819 5,910,038 1.7954 -0.42%
2011-01-18 0 4.810 4.810 4.820 4.750 4.820 2,828,000 13,572,028 4.7992 1.804 1.804 1.807 1.781 1.807 7,541,838 1.7996 1.26%
2011-01-17 0 4.750 4.740 4.750 4.730 4.850 3,126,000 14,879,480 4.7599 1.781 1.777 1.781 1.774 1.819 8,336,558 1.7848 -1.86%
2011-01-14 0 4.840 4.840 4.850 4.700 4.920 5,536,000 26,787,552 4.8388 1.815 1.815 1.819 1.762 1.845 14,763,655 1.8144 -1.83%
2011-01-13 0 4.930 4.910 4.930 4.830 4.960 9,212,000 45,020,010 4.8871 1.849 1.841 1.849 1.811 1.860 24,566,978 1.8325 0.41%
2011-01-12 0 4.910 4.900 4.910 4.700 4.940 17,476,000 85,245,280 4.8778 1.841 1.837 1.841 1.762 1.852 46,605,786 1.8291 5.36%
2011-01-11 0 4.660 4.660 4.670 4.650 4.710 1,796,000 8,401,960 4.6782 1.747 1.747 1.751 1.744 1.766 4,789,654 1.7542 -0.43%
2011-01-10 0 4.680 4.650 4.680 4.640 4.740 5,086,000 23,751,220 4.6699 1.755 1.744 1.755 1.740 1.777 13,563,575 1.7511 -0.85%
2011-01-07 0 4.720 4.710 4.720 4.690 4.770 3,670,000 17,392,814 4.7392 1.770 1.766 1.770 1.759 1.789 9,787,322 1.7771 -1.46%
2011-01-06 0 4.790 4.780 4.790 4.750 4.840 4,540,000 21,689,480 4.7774 1.796 1.792 1.796 1.781 1.815 12,107,477 1.7914 -0.21%
2011-01-05 0 4.800 4.800 4.810 4.700 4.890 9,602,388 46,087,452 4.7996 1.800 1.800 1.804 1.762 1.834 25,608,082 1.7997 1.69%
2011-01-04 0 4.720 4.700 4.710 4.610 4.720 11,538,000 54,071,160 4.6864 1.770 1.762 1.766 1.729 1.770 30,770,060 1.7573 1.51%
2011-01-03 0 4.650 4.640 4.650 4.600 4.730 8,440,000 39,239,900 4.6493 1.744 1.740 1.744 1.725 1.774 22,508,173 1.7434 1.97%
2010-12-31 0 4.560 4.550 4.600 4.550 4.650 3,292,000 15,099,530 4.5867 1.710 1.706 1.725 1.706 1.744 8,779,254 1.7199 -0.65%
2010-12-30 0 4.590 4.590 4.600 4.590 4.690 9,944,000 45,862,176 4.6120 1.721 1.721 1.725 1.721 1.759 26,519,108 1.7294 -0.65%
2010-12-29 0 4.620 4.630 4.640 4.580 4.680 8,582,000 39,610,676 4.6156 1.732 1.736 1.740 1.717 1.755 22,886,865 1.7307 -0.86%
2010-12-28 0 4.660 4.660 4.670 4.630 4.780 4,309,000 20,107,240 4.6663 1.747 1.747 1.751 1.736 1.792 11,491,436 1.7498 -2.31%
2010-12-24 0 4.770 4.760 4.770 4.740 4.850 1,032,000 4,911,160 4.7589 1.789 1.785 1.789 1.777 1.819 2,752,184 1.7845 0.21%
2010-12-23 0 4.760 4.760 4.800 4.740 4.880 5,812,000 27,977,760 4.8138 1.785 1.785 1.800 1.777 1.830 15,499,704 1.8051 0.42%
2010-12-22 0 4.740 4.710 4.750 4.670 4.800 4,446,155 20,955,369 4.7131 1.777 1.766 1.781 1.751 1.800 11,857,207 1.7673 -0.63%
2010-12-21 0 4.770 4.750 4.770 4.620 4.780 6,494,000 30,525,640 4.7006 1.789 1.781 1.789 1.732 1.792 17,318,493 1.7626 3.70%
2010-12-20 0 4.600 4.580 4.630 4.530 4.850 15,001,000 69,387,200 4.6255 1.725 1.717 1.736 1.699 1.819 40,005,344 1.7344 -5.15%
2010-12-17 0 4.850 4.830 4.850 4.790 4.960 31,904,000 155,341,262 4.8690 1.819 1.811 1.819 1.796 1.860 85,083,028 1.8258 3.41%
2010-12-16 0 4.690 4.680 4.700 4.470 4.750 25,233,296 116,390,547 4.6126 1.759 1.755 1.762 1.676 1.781 67,293,294 1.7296 4.92%
2010-12-15 0 4.470 4.460 4.490 4.340 4.480 8,228,000 36,338,950 4.4165 1.676 1.672 1.684 1.627 1.680 21,942,802 1.6561 1.59%
2010-12-14 0 4.400 4.400 4.420 4.240 4.450 3,704,000 16,084,020 4.3423 1.650 1.650 1.657 1.590 1.669 9,877,995 1.6283 3.53%
2010-12-13 0 4.250 4.230 4.250 4.220 4.300 3,030,000 12,910,020 4.2607 1.594 1.586 1.594 1.582 1.612 8,080,541 1.5977 -0.23%
2010-12-10 0 4.260 4.230 4.290 4.190 4.270 1,298,000 5,486,040 4.2265 1.597 1.586 1.609 1.571 1.601 3,461,565 1.5848 0.47%
2010-12-09 0 4.240 4.240 4.260 4.210 4.290 2,742,000 11,667,280 4.2550 1.590 1.590 1.597 1.579 1.609 7,312,489 1.5955 0.00%
2010-12-08 0 4.240 4.240 4.260 4.220 4.290 6,124,000 25,974,280 4.2414 1.590 1.590 1.597 1.582 1.609 16,331,760 1.5904 -1.17%
2010-12-07 0 4.290 4.290 4.300 4.220 4.330 2,886,000 12,343,260 4.2769 1.609 1.609 1.612 1.582 1.624 7,696,515 1.6037 -1.61%
2010-12-06 0 4.360 4.320 4.360 4.320 4.450 1,798,000 7,845,920 4.3637 1.635 1.620 1.635 1.620 1.669 4,794,988 1.6363 -0.23%
2010-12-03 0 4.370 4.360 4.370 4.300 4.480 4,084,388 17,975,496 4.4010 1.639 1.635 1.639 1.612 1.680 10,892,430 1.6503 1.63%
2010-12-02 0 4.300 4.280 4.300 4.220 4.360 3,090,000 13,277,020 4.2968 1.612 1.605 1.612 1.582 1.635 8,240,552 1.6112 0.23%
2010-12-01 0 4.290 4.290 4.300 4.160 4.320 2,535,013 10,745,186 4.2387 1.609 1.609 1.612 1.560 1.620 6,760,487 1.5894 2.14%
2010-11-30 0 4.200 4.170 4.200 4.130 4.220 1,468,776 6,111,789 4.1611 1.575 1.564 1.575 1.549 1.582 3,916,998 1.5603 -0.24%
2010-11-29 0 4.210 4.210 4.230 4.140 4.220 938,000 3,908,700 4.1671 1.579 1.579 1.586 1.552 1.582 2,501,501 1.5625 0.96%
2010-11-26 0 4.170 4.160 4.170 4.160 4.260 1,518,000 6,376,740 4.2008 1.564 1.560 1.564 1.560 1.597 4,048,271 1.5752 -1.88%
2010-11-25 0 4.250 4.240 4.270 4.180 4.270 2,178,000 9,217,380 4.2320 1.594 1.590 1.601 1.567 1.601 5,808,389 1.5869 1.92%
2010-11-24 0 4.170 4.170 4.180 4.130 4.230 2,510,000 10,491,860 4.1800 1.564 1.564 1.567 1.549 1.586 6,693,781 1.5674 0.97%
2010-11-23 0 4.130 4.110 4.130 4.110 4.240 3,138,000 13,121,160 4.1814 1.549 1.541 1.549 1.541 1.590 8,368,560 1.5679 -2.82%
2010-11-22 0 4.250 4.250 4.260 4.230 4.310 1,230,000 5,255,540 4.2728 1.594 1.594 1.597 1.586 1.616 3,280,220 1.6022 -0.93%
2010-11-19 0 4.290 4.270 4.290 4.220 4.380 2,501,000 10,760,540 4.3025 1.609 1.601 1.609 1.582 1.642 6,669,780 1.6133 -0.23%
2010-11-18 0 4.300 4.300 4.310 4.170 4.340 3,660,232 15,603,066 4.2629 1.612 1.612 1.616 1.564 1.627 9,761,272 1.5985 4.88%
2010-11-17 0 4.100 4.110 4.130 4.090 4.270 10,754,000 44,901,120 4.1753 1.537 1.541 1.549 1.534 1.601 28,679,253 1.5656 -4.21%
2010-11-16 0 4.280 4.290 4.300 4.270 4.440 9,438,000 41,100,640 4.3548 1.605 1.609 1.612 1.601 1.665 25,169,685 1.6329 -2.06%
2010-11-15 0 4.370 4.350 4.370 4.320 4.600 13,199,000 58,047,030 4.3978 1.639 1.631 1.639 1.620 1.725 35,199,689 1.6491 -4.17%
2010-11-12 0 4.560 4.550 4.570 4.550 4.750 6,604,000 30,642,760 4.6400 1.710 1.706 1.714 1.706 1.781 17,611,846 1.7399 -4.20%
2010-11-11 0 4.760 4.750 4.760 4.750 4.860 2,258,000 10,857,120 4.8083 1.785 1.781 1.785 1.781 1.822 6,021,736 1.8030 -0.63%
2010-11-10 0 4.790 4.780 4.790 4.780 4.850 2,136,194 10,255,520 4.8008 1.796 1.792 1.796 1.792 1.819 5,696,899 1.8002 -1.03%
2010-11-09 0 4.840 4.830 4.850 4.820 4.910 3,298,800 16,005,228 4.8518 1.815 1.811 1.819 1.807 1.841 8,797,389 1.8193 -0.82%
2010-11-08 0 4.880 4.880 4.890 4.840 4.940 5,432,000 26,539,768 4.8858 1.830 1.830 1.834 1.815 1.852 14,486,303 1.8321 0.83%
2010-11-05 0 4.840 4.830 4.840 4.830 4.940 5,522,000 26,896,102 4.8707 1.815 1.811 1.815 1.811 1.852 14,726,319 1.8264 -1.02%
2010-11-04 0 4.890 4.890 4.900 4.870 4.970 2,902,000 14,243,540 4.9082 1.834 1.834 1.837 1.826 1.864 7,739,185 1.8404 -0.20%
2010-11-03 0 4.900 4.890 4.910 4.890 5.040 6,038,000 29,921,000 4.9554 1.837 1.834 1.841 1.834 1.890 16,102,411 1.8582 -0.20%
2010-11-02 0 4.910 4.910 4.920 4.750 5.030 8,250,194 40,660,543 4.9284 1.841 1.841 1.845 1.781 1.886 22,001,990 1.8480 2.29%
2010-11-01 0 4.800 4.800 4.810 4.720 4.810 3,527,077 16,820,742 4.7690 1.800 1.800 1.804 1.770 1.804 9,406,168 1.7883 1.91%
2010-10-29 0 4.710 4.690 4.710 4.590 4.720 3,578,000 16,650,700 4.6536 1.766 1.759 1.766 1.721 1.770 9,541,972 1.7450 0.21%
2010-10-28 0 4.700 4.700 4.720 4.680 4.830 3,434,000 16,282,060 4.7414 1.762 1.762 1.770 1.755 1.811 9,157,946 1.7779 -1.05%
2010-10-27 0 4.750 4.740 4.750 4.720 4.840 2,912,000 13,882,998 4.7675 1.781 1.777 1.781 1.770 1.815 7,765,853 1.7877 -1.45%
2010-10-26 0 4.820 4.820 4.830 4.810 4.930 3,405,427 16,528,068 4.8534 1.807 1.807 1.811 1.804 1.849 9,081,747 1.8199 -2.23%
2010-10-25 0 4.930 4.930 4.940 4.700 5.060 7,676,970 38,033,481 4.9542 1.849 1.849 1.852 1.762 1.897 20,473,290 1.8577 4.45%
2010-10-22 0 4.720 4.710 4.740 4.710 4.840 3,124,970 14,939,718 4.7808 1.770 1.766 1.777 1.766 1.815 8,333,811 1.7927 -0.42%
2010-10-21 0 4.740 4.740 4.750 4.700 4.830 3,512,000 16,681,760 4.7499 1.777 1.777 1.781 1.762 1.811 9,365,960 1.7811 0.42%
2010-10-20 0 4.720 4.720 4.730 4.650 4.800 7,464,000 35,359,520 4.7373 1.770 1.770 1.774 1.744 1.800 19,905,332 1.7764 -2.68%
2010-10-19 0 4.850 4.850 4.870 4.770 4.980 7,088,000 34,319,980 4.8420 1.819 1.819 1.826 1.789 1.867 18,902,599 1.8156 -1.62%
2010-10-18 0 4.930 4.920 4.930 4.920 5.010 4,390,000 21,712,560 4.9459 1.849 1.845 1.849 1.845 1.879 11,707,450 1.8546 -1.00%
2010-10-15 0 4.980 4.970 4.990 4.930 5.140 7,390,000 37,067,260 5.0159 1.867 1.864 1.871 1.849 1.927 19,707,986 1.8808 0.00%
2010-10-14 0 4.980 4.970 4.980 4.920 5.090 7,832,000 38,964,690 4.9751 1.867 1.864 1.867 1.845 1.909 20,886,731 1.8655 -0.20%
2010-10-13 0 4.990 4.980 4.990 4.920 5.040 7,038,000 35,033,156 4.9777 1.871 1.867 1.871 1.845 1.890 18,769,256 1.8665 1.42%
2010-10-12 0 4.920 4.910 4.920 4.850 5.050 10,356,000 51,290,980 4.9528 1.845 1.841 1.845 1.819 1.894 27,617,849 1.8572 0.00%
2010-10-11 0 4.920 4.910 4.920 4.900 5.250 10,989,545 55,521,727 5.0522 1.845 1.841 1.845 1.837 1.969 29,307,415 1.8945 -4.84%
2010-10-08 0 5.170 5.160 5.170 5.130 5.420 18,502,645 97,743,427 5.2827 1.939 1.935 1.939 1.924 2.032 49,343,690 1.9809 -0.58%
2010-10-07 0 5.200 5.200 5.210 4.960 5.300 24,320,582 125,001,963 5.1398 1.950 1.950 1.954 1.860 1.987 64,859,227 1.9273 4.42%
2010-10-06 0 4.980 4.980 4.990 4.920 5.120 9,502,116 47,725,078 5.0226 1.867 1.867 1.871 1.845 1.920 25,340,672 1.8833 -0.99%
2010-10-05 0 5.030 5.020 5.030 4.800 5.030 24,048,542 118,984,687 4.9477 1.886 1.882 1.886 1.800 1.886 64,133,738 1.8553 3.71%
2010-10-04 0 4.850 4.840 4.850 4.690 4.930 26,030,853 125,978,524 4.8396 1.819 1.815 1.819 1.759 1.849 69,420,255 1.8147 4.30%
2010-09-30 0 4.650 4.640 4.650 4.500 4.680 13,598,000 62,638,504 4.6064 1.744 1.740 1.744 1.687 1.755 36,263,761 1.7273 2.65%
2010-09-29 0 4.530 4.530 4.540 4.520 4.660 7,566,000 34,663,820 4.5815 1.699 1.699 1.702 1.695 1.747 20,177,351 1.7180 -1.52%
2010-09-28 0 4.600 4.580 4.610 4.520 4.690 14,176,000 65,581,040 4.6262 1.725 1.717 1.729 1.695 1.759 37,805,197 1.7347 1.32%
2010-09-27 0 4.540 4.530 4.540 4.500 4.570 16,644,000 75,498,460 4.5361 1.702 1.699 1.702 1.687 1.714 44,386,971 1.7009 3.18%
2010-09-24 0 4.400 4.380 4.400 4.390 4.450 2,954,000 13,015,120 4.4059 1.650 1.642 1.650 1.646 1.669 7,877,861 1.6521 -0.68%
2010-09-22 0 4.430 4.430 4.440 4.420 4.460 4,671,000 20,743,170 4.4408 1.661 1.661 1.665 1.657 1.672 12,456,834 1.6652 -0.67%
2010-09-21 0 4.460 4.460 4.470 4.360 4.470 3,018,000 13,313,820 4.4115 1.672 1.672 1.676 1.635 1.676 8,048,539 1.6542 1.59%
2010-09-20 0 4.390 4.380 4.390 4.390 4.540 2,390,000 10,613,220 4.4407 1.646 1.642 1.646 1.646 1.702 6,373,760 1.6651 -1.35%
2010-09-17 0 4.450 4.440 4.450 4.350 4.450 3,362,396 14,843,047 4.4144 1.669 1.665 1.669 1.631 1.669 8,966,990 1.6553 2.53%
2010-09-16 0 4.340 4.340 4.350 4.320 4.400 988,000 4,304,080 4.3564 1.627 1.627 1.631 1.620 1.650 2,634,843 1.6335 0.00%
2010-09-15 0 4.360 4.360 4.370 4.340 4.450 1,444,345 6,347,277 4.3946 1.627 1.627 1.631 1.620 1.661 3,869,595 1.6403 -1.58%
2010-09-14 0 4.430 4.400 4.430 4.400 4.480 1,477,221 6,548,775 4.4332 1.654 1.642 1.654 1.642 1.672 3,957,674 1.6547 -0.45%
2010-09-13 0 4.450 4.440 4.450 4.410 4.470 3,688,000 16,404,720 4.4481 1.661 1.657 1.661 1.646 1.668 9,880,649 1.6603 0.91%
2010-09-10 0 4.410 4.410 4.420 4.390 4.490 1,902,000 8,400,120 4.4165 1.646 1.646 1.650 1.639 1.676 5,095,714 1.6485 -0.68%
2010-09-09 0 4.440 4.430 4.460 4.430 4.550 2,510,000 11,219,110 4.4698 1.657 1.654 1.665 1.654 1.698 6,724,628 1.6684 -1.33%
2010-09-08 0 4.500 4.500 4.520 4.490 4.550 2,644,000 11,935,180 4.5141 1.680 1.680 1.687 1.676 1.698 7,083,632 1.6849 -1.75%
2010-09-07 0 4.580 4.550 4.580 4.540 4.650 2,470,194 11,309,577 4.5784 1.710 1.698 1.710 1.695 1.736 6,617,983 1.7089 -1.29%
2010-09-06 0 4.640 4.630 4.640 4.560 4.650 10,184,000 47,001,500 4.6152 1.732 1.728 1.732 1.702 1.736 27,284,309 1.7227 2.20%
2010-09-03 0 4.540 4.530 4.550 4.440 4.560 5,766,000 26,061,636 4.5199 1.695 1.691 1.698 1.657 1.702 15,447,891 1.6871 2.25%
2010-09-02 0 4.440 4.430 4.440 4.370 4.460 4,378,000 19,323,620 4.4138 1.657 1.654 1.657 1.631 1.665 11,729,252 1.6475 2.07%
2010-09-01 0 4.350 4.350 4.360 4.250 4.380 2,282,000 9,911,340 4.3433 1.624 1.624 1.627 1.586 1.635 6,113,786 1.6211 2.35%
2010-08-31 0 4.250 4.240 4.250 4.240 4.360 1,546,000 6,614,480 4.2784 1.586 1.583 1.586 1.583 1.627 4,141,942 1.5970 -1.39%
2010-08-30 0 4.310 4.320 4.330 4.310 4.400 2,532,000 11,019,640 4.3521 1.609 1.612 1.616 1.609 1.642 6,783,569 1.6245 0.70%
2010-08-27 0 4.280 4.250 4.280 4.240 4.360 3,714,000 15,881,920 4.2762 1.598 1.586 1.598 1.583 1.627 9,950,307 1.5961 -2.06%
2010-08-26 0 4.370 4.370 4.380 4.330 4.500 2,720,000 11,916,720 4.3811 1.631 1.631 1.635 1.616 1.680 7,287,247 1.6353 -2.46%
2010-08-25 0 4.480 4.460 4.490 4.460 4.540 1,942,000 8,721,700 4.4911 1.672 1.665 1.676 1.665 1.695 5,202,880 1.6763 0.00%
2010-08-24 0 4.480 4.480 4.490 4.460 4.590 4,433,616 20,028,001 4.5173 1.672 1.672 1.676 1.665 1.713 11,878,255 1.6861 -1.32%
2010-08-23 0 4.540 4.520 4.530 4.510 4.710 7,546,077 34,529,693 4.5758 1.695 1.687 1.691 1.683 1.758 20,216,957 1.7080 -2.99%
2010-08-20 0 4.680 4.660 4.680 4.490 4.750 10,621,000 49,474,240 4.6582 1.747 1.739 1.747 1.676 1.773 28,455,091 1.7387 2.63%
2010-08-19 0 4.560 4.560 4.570 4.520 4.650 5,586,970 25,608,423 4.5836 1.702 1.702 1.706 1.687 1.736 14,968,246 1.7108 -1.30%
2010-08-18 0 4.620 4.640 4.650 4.590 4.710 11,920,194 55,389,385 4.6467 1.724 1.732 1.736 1.713 1.758 31,935,806 1.7344 -0.86%
2010-08-17 0 4.660 4.650 4.670 4.620 4.920 20,637,889 97,669,227 4.7325 1.739 1.736 1.743 1.724 1.836 55,291,686 1.7664 -3.52%
2010-08-16 0 4.830 4.840 4.850 4.550 4.900 34,997,864 167,777,813 4.7939 1.803 1.807 1.810 1.698 1.829 93,763,995 1.7894 4.55%
2010-08-13 0 4.620 4.610 4.640 4.430 4.700 16,792,000 77,239,720 4.5998 1.724 1.721 1.732 1.654 1.754 44,988,031 1.7169 2.90%
2010-08-12 0 4.490 4.490 4.500 4.220 4.510 12,866,582 56,724,469 4.4087 1.676 1.676 1.680 1.575 1.683 34,471,307 1.6456 5.90%
2010-08-11 0 4.240 4.220 4.240 4.230 4.420 3,882,000 16,717,980 4.3065 1.583 1.575 1.583 1.579 1.650 10,400,401 1.6074 -2.75%
2010-08-10 0 4.360 4.370 4.380 4.320 4.500 5,540,000 24,490,188 4.4206 1.627 1.631 1.635 1.612 1.680 14,842,407 1.6500 -1.36%
2010-08-09 0 4.420 4.420 4.430 4.220 4.450 4,662,000 20,391,660 4.3740 1.650 1.650 1.654 1.575 1.661 12,490,126 1.6326 3.03%
2010-08-06 0 4.290 4.290 4.300 4.120 4.300 3,528,000 14,920,900 4.2293 1.601 1.601 1.605 1.538 1.605 9,451,988 1.5786 0.94%
2010-08-05 0 4.250 4.240 4.250 4.230 4.300 1,405,010 5,992,443 4.2651 1.586 1.583 1.586 1.579 1.605 3,764,211 1.5920 -0.93%
2010-08-04 0 4.290 4.280 4.290 4.200 4.360 2,540,000 10,815,666 4.2581 1.601 1.598 1.601 1.568 1.627 6,805,002 1.5894 -0.92%
2010-08-03 0 4.330 4.310 4.330 4.310 4.390 4,000,000 17,391,580 4.3479 1.616 1.609 1.616 1.609 1.639 10,716,539 1.6229 0.00%
2010-08-02 0 4.330 4.320 4.330 4.210 4.330 4,393,116 18,722,881 4.2619 1.616 1.612 1.616 1.571 1.616 11,769,750 1.5908 2.85%
2010-07-30 0 4.210 4.210 4.230 4.210 4.340 2,102,000 8,971,620 4.2681 1.571 1.571 1.579 1.571 1.620 5,631,541 1.5931 -2.09%
2010-07-29 0 4.300 4.280 4.300 4.200 4.310 2,584,400 11,073,886 4.2849 1.605 1.598 1.605 1.568 1.609 6,923,956 1.5994 1.90%
2010-07-28 0 4.220 4.200 4.220 4.170 4.320 4,044,000 17,152,580 4.2415 1.575 1.568 1.575 1.556 1.612 10,834,421 1.5832 -1.17%
2010-07-27 0 4.270 4.270 4.280 4.130 4.310 4,915,267 20,816,209 4.2350 1.594 1.594 1.598 1.542 1.609 13,168,663 1.5807 1.91%
2010-07-26 0 4.190 4.170 4.190 4.060 4.240 4,542,000 18,882,160 4.1572 1.564 1.556 1.564 1.515 1.583 12,168,630 1.5517 -0.24%
2010-07-23 0 4.200 4.190 4.200 4.060 4.200 6,484,000 26,969,960 4.1595 1.568 1.564 1.568 1.515 1.568 17,371,510 1.5525 3.45%
2010-07-22 0 4.060 4.060 4.080 3.980 4.080 1,962,000 7,924,320 4.0389 1.515 1.515 1.523 1.486 1.523 5,256,462 1.5075 0.74%
2010-07-21 0 4.030 4.020 4.030 3.950 4.050 5,916,194 23,660,084 3.9992 1.504 1.500 1.504 1.474 1.512 15,850,281 1.4927 2.03%
2010-07-20 0 3.950 3.930 3.950 3.900 3.970 2,470,000 9,715,800 3.9335 1.474 1.467 1.474 1.456 1.482 6,617,463 1.4682 2.60%
2010-07-19 0 3.850 3.840 3.870 3.830 3.900 898,000 3,470,140 3.8643 1.437 1.433 1.444 1.430 1.456 2,405,863 1.4424 -1.28%
2010-07-16 0 3.900 3.910 3.920 3.850 3.910 758,000 2,945,286 3.8856 1.456 1.459 1.463 1.437 1.459 2,030,784 1.4503 0.78%
2010-07-15 0 3.870 3.860 3.870 3.830 3.900 1,300,000 5,013,620 3.8566 1.444 1.441 1.444 1.430 1.456 3,482,875 1.4395 -0.77%
2010-07-14 0 3.900 3.900 3.910 3.860 3.980 2,402,000 9,372,780 3.9021 1.456 1.456 1.459 1.441 1.486 6,435,282 1.4565 1.56%
2010-07-13 0 3.840 3.840 3.880 3.830 3.960 1,672,000 6,487,060 3.8798 1.433 1.433 1.448 1.430 1.478 4,479,513 1.4482 -2.78%
2010-07-12 0 3.950 3.950 3.970 3.940 4.020 1,940,388 7,726,301 3.9818 1.474 1.474 1.482 1.471 1.500 5,198,561 1.4862 1.02%
2010-07-09 0 3.910 3.910 3.930 3.860 3.940 1,058,000 4,133,400 3.9068 1.459 1.459 1.467 1.441 1.471 2,834,525 1.4582 1.82%
2010-07-08 0 3.840 3.840 3.860 3.840 3.920 370,155 1,429,989 3.8632 1.433 1.433 1.441 1.433 1.463 991,695 1.4420 0.26%
2010-07-07 0 3.830 3.820 3.850 3.760 3.940 450,000 1,711,560 3.8035 1.430 1.426 1.437 1.403 1.471 1,205,611 1.4197 -0.52%
2010-07-06 0 3.850 3.840 3.850 3.710 3.850 952,194 3,607,942 3.7891 1.437 1.433 1.437 1.385 1.437 2,551,056 1.4143 3.49%
2010-07-05 0 3.720 3.720 3.730 3.680 3.750 604,000 2,242,548 3.7128 1.389 1.389 1.392 1.374 1.400 1,618,197 1.3858 -0.80%
2010-07-02 0 3.750 3.750 3.760 3.720 3.830 2,426,352 9,099,262 3.7502 1.400 1.400 1.403 1.389 1.430 6,500,524 1.3998 -1.83%
2010-06-30 0 3.820 3.820 3.850 3.740 3.850 574,000 2,190,400 3.8160 1.426 1.426 1.437 1.396 1.437 1,537,823 1.4244 -0.78%
2010-06-29 0 3.850 3.850 3.860 3.840 3.950 934,000 3,625,980 3.8822 1.437 1.437 1.441 1.433 1.474 2,502,312 1.4491 -3.27%
2010-06-28 0 3.980 3.960 3.980 3.930 4.060 1,378,038 5,471,704 3.9706 1.486 1.478 1.486 1.467 1.515 3,691,950 1.4821 -0.50%
2010-06-25 0 4.000 3.990 4.020 3.980 4.070 1,500,000 6,008,380 4.0056 1.493 1.489 1.500 1.486 1.519 4,018,702 1.4951 -0.50%
2010-06-24 0 4.020 4.020 4.030 4.020 4.130 1,020,000 4,159,440 4.0779 1.500 1.500 1.504 1.500 1.542 2,732,717 1.5221 -1.23%
2010-06-23 0 4.070 4.040 4.080 3.980 4.130 1,718,000 6,949,348 4.0450 1.519 1.508 1.523 1.486 1.542 4,602,754 1.5098 0.25%
2010-06-22 0 4.060 4.050 4.060 4.040 4.120 2,002,000 8,146,620 4.0692 1.515 1.512 1.515 1.508 1.538 5,363,628 1.5189 -1.93%
2010-06-21 0 4.140 4.120 4.140 3.940 4.160 5,382,000 21,751,500 4.0415 1.545 1.538 1.545 1.471 1.553 14,419,103 1.5085 6.15%
2010-06-18 0 3.900 3.870 3.910 3.820 3.920 1,042,000 4,047,900 3.8847 1.456 1.444 1.459 1.426 1.463 2,791,658 1.4500 1.30%
2010-06-17 0 3.850 3.850 3.870 3.820 3.920 1,240,000 4,778,820 3.8539 1.437 1.437 1.444 1.426 1.463 3,322,127 1.4385 0.26%
2010-06-15 0 3.840 3.830 3.840 3.810 3.870 502,000 1,928,180 3.8410 1.433 1.430 1.433 1.422 1.444 1,344,926 1.4337 -0.52%
2010-06-14 0 3.860 3.860 3.870 3.830 3.900 753,000 2,900,160 3.8515 1.441 1.441 1.444 1.430 1.456 2,017,388 1.4376 1.58%
2010-06-11 0 3.800 3.800 3.820 3.800 3.890 1,720,000 6,585,540 3.8288 1.418 1.418 1.426 1.418 1.452 4,608,112 1.4291 0.80%
2010-06-10 0 3.770 3.770 3.800 3.710 3.800 1,598,326 6,034,600 3.7756 1.407 1.407 1.418 1.385 1.418 4,282,131 1.4093 1.07%
2010-06-09 0 3.730 3.710 3.740 3.710 3.820 1,142,000 4,291,450 3.7578 1.392 1.385 1.396 1.385 1.426 3,059,572 1.4026 -1.58%
2010-06-08 0 3.790 3.780 3.800 3.760 3.850 1,020,000 3,861,880 3.7862 1.415 1.411 1.418 1.403 1.437 2,732,717 1.4132 -0.26%
2010-06-07 0 3.800 3.780 3.800 3.710 3.810 1,226,000 4,622,460 3.7704 1.418 1.411 1.418 1.385 1.422 3,284,619 1.4073 -1.81%
2010-06-04 0 3.870 3.850 3.880 3.810 3.900 844,000 3,261,080 3.8638 1.444 1.437 1.448 1.422 1.456 2,261,190 1.4422 -0.51%
2010-06-03 0 3.890 3.860 3.890 3.840 4.000 1,794,000 7,018,100 3.9120 1.452 1.441 1.452 1.433 1.493 4,806,368 1.4602 0.26%
2010-06-02 0 3.880 3.850 3.880 3.800 3.950 1,362,000 5,271,300 3.8703 1.448 1.437 1.448 1.418 1.474 3,648,982 1.4446 1.04%
2010-06-01 0 3.840 3.870 3.880 3.820 4.000 760,000 2,965,680 3.9022 1.433 1.444 1.448 1.426 1.493 2,036,142 1.4565 -2.78%
2010-05-31 0 3.950 3.940 3.980 3.900 4.070 2,152,000 8,521,740 3.9599 1.474 1.471 1.486 1.456 1.519 5,765,498 1.4781 -0.75%
2010-05-28 0 3.980 3.970 3.990 3.840 4.060 6,642,697 26,489,073 3.9877 1.486 1.482 1.489 1.433 1.515 17,796,681 1.4884 6.13%
2010-05-27 0 3.750 3.750 3.760 3.520 3.790 1,900,000 7,064,240 3.7180 1.400 1.400 1.403 1.314 1.415 5,090,356 1.3878 4.17%
2010-05-26 0 3.600 3.570 3.580 3.550 3.670 2,437,000 8,784,570 3.6047 1.344 1.333 1.336 1.325 1.370 6,529,051 1.3455 0.67%
2010-05-25 0 3.660 3.670 3.680 3.650 3.840 4,652,000 17,263,420 3.7110 1.335 1.338 1.342 1.331 1.400 12,756,098 1.3533 -5.67%
2010-05-24 0 3.880 3.880 3.890 3.730 3.950 5,464,000 21,114,820 3.8644 1.415 1.415 1.419 1.360 1.441 14,982,657 1.4093 5.15%
2010-05-20 0 3.690 3.680 3.700 3.600 3.930 4,812,582 17,887,294 3.7168 1.346 1.342 1.349 1.313 1.433 13,196,425 1.3555 -4.16%
2010-05-19 0 3.850 3.840 3.860 3.840 3.980 2,428,400 9,485,680 3.9061 1.404 1.400 1.408 1.400 1.451 6,658,837 1.4245 -4.23%
2010-05-18 0 4.020 4.000 4.020 3.860 4.020 3,892,000 15,383,820 3.9527 1.466 1.459 1.466 1.408 1.466 10,672,127 1.4415 2.03%
2010-05-17 0 3.940 3.940 3.950 3.880 4.040 3,968,000 15,613,560 3.9349 1.437 1.437 1.441 1.415 1.473 10,880,524 1.4350 -2.72%
2010-05-14 0 4.050 4.050 4.060 4.010 4.100 1,086,000 4,403,940 4.0552 1.477 1.477 1.481 1.462 1.495 2,977,885 1.4789 0.00%
2010-05-13 0 4.050 4.050 4.080 4.010 4.100 2,348,000 9,554,100 4.0690 1.477 1.477 1.488 1.462 1.495 6,438,374 1.4839 0.00%
2010-05-12 0 4.050 4.010 4.050 3.960 4.070 2,608,400 10,439,516 4.0023 1.477 1.462 1.477 1.444 1.484 7,152,409 1.4596 1.00%
2010-05-11 0 4.010 4.000 4.020 3.960 4.200 5,112,000 20,713,100 4.0519 1.462 1.459 1.466 1.444 1.532 14,017,449 1.4777 -1.96%
2010-05-10 0 4.090 4.080 4.100 3.850 4.110 6,118,000 24,209,720 3.9571 1.492 1.488 1.495 1.404 1.499 16,775,969 1.4431 6.51%
2010-05-07 0 3.840 3.840 3.860 3.730 3.950 10,458,000 40,420,710 3.8651 1.400 1.400 1.408 1.360 1.441 28,676,542 1.4095 -1.79%
2010-05-06 0 3.910 3.890 3.900 3.830 4.100 8,144,516 32,099,419 3.9412 1.426 1.419 1.422 1.397 1.495 22,332,812 1.4373 -4.17%
2010-05-05 0 4.080 4.080 4.090 4.060 4.200 7,834,958 32,400,540 4.1354 1.488 1.488 1.492 1.481 1.532 21,483,984 1.5081 -4.90%
2010-05-04 0 4.290 4.270 4.290 4.280 4.450 2,000,400 8,660,132 4.3292 1.565 1.557 1.565 1.561 1.623 5,485,232 1.5788 -2.05%
2010-05-03 0 4.380 4.380 4.390 4.350 4.450 2,838,000 12,446,940 4.3858 1.597 1.597 1.601 1.586 1.623 7,781,988 1.5995 -2.67%
2010-04-30 0 4.500 4.490 4.500 4.380 4.540 3,523,000 15,653,940 4.4434 1.641 1.637 1.641 1.597 1.656 9,660,304 1.6204 1.12%
2010-04-29 0 4.450 4.440 4.450 4.440 4.600 4,194,000 18,876,480 4.5008 1.623 1.619 1.623 1.619 1.678 11,500,231 1.6414 -1.77%
2010-04-28 0 4.530 4.530 4.540 4.420 4.570 5,570,000 25,170,440 4.5189 1.652 1.652 1.656 1.612 1.667 15,273,316 1.6480 -1.95%
2010-04-27 0 4.620 4.620 4.640 4.610 4.700 2,408,411 11,197,794 4.6495 1.685 1.685 1.692 1.681 1.714 6,604,025 1.6956 -1.70%
2010-04-26 0 4.700 4.680 4.700 4.610 4.730 2,426,116 11,334,748 4.6720 1.714 1.707 1.714 1.681 1.725 6,652,574 1.7038 2.17%
2010-04-23 0 4.600 4.600 4.630 4.580 4.770 4,288,000 19,940,180 4.6502 1.678 1.678 1.689 1.670 1.740 11,757,985 1.6959 -3.97%
2010-04-22 0 4.790 4.780 4.790 4.640 4.800 5,510,795 26,055,073 4.7280 1.747 1.743 1.747 1.692 1.751 15,110,972 1.7242 1.27%
2010-04-21 0 4.730 4.710 4.730 4.630 4.790 7,582,000 35,791,400 4.7206 1.725 1.718 1.725 1.689 1.747 20,790,356 1.7215 3.28%
2010-04-20 0 4.580 4.580 4.590 4.440 4.640 5,972,000 27,304,400 4.5721 1.670 1.670 1.674 1.619 1.692 16,375,627 1.6674 3.15%
2010-04-19 0 4.440 4.430 4.450 4.420 4.580 8,248,000 36,982,100 4.4838 1.619 1.616 1.623 1.612 1.670 22,616,573 1.6352 -4.10%
2010-04-16 0 4.630 4.620 4.630 4.560 4.690 8,772,000 40,536,980 4.6212 1.689 1.685 1.689 1.663 1.710 24,053,416 1.6853 -2.53%
2010-04-15 0 4.750 4.740 4.760 4.710 4.900 7,238,000 34,452,600 4.7600 1.732 1.729 1.736 1.718 1.787 19,847,084 1.7359 -1.86%
2010-04-14 0 4.840 4.840 4.860 4.830 4.990 9,290,000 45,499,760 4.8977 1.765 1.765 1.772 1.761 1.820 25,473,807 1.7861 0.21%
2010-04-13 0 4.830 4.840 4.850 4.680 4.940 14,834,000 71,000,340 4.7863 1.761 1.765 1.769 1.707 1.802 40,675,829 1.7455 -2.42%
2010-04-12 0 4.950 4.940 4.950 4.920 5.100 9,767,552 48,457,765 4.9611 1.805 1.802 1.805 1.794 1.860 26,783,287 1.8093 -2.17%
2010-04-09 0 5.060 5.050 5.070 5.050 5.160 8,368,000 42,572,220 5.0875 1.845 1.842 1.849 1.842 1.882 22,945,621 1.8554 -0.98%
2010-04-08 0 5.110 5.100 5.110 5.080 5.180 8,598,000 44,052,760 5.1236 1.864 1.860 1.864 1.853 1.889 23,576,296 1.8685 0.00%
2010-04-07 0 5.110 5.110 5.150 4.950 5.150 21,923,494 111,532,724 5.0874 1.864 1.864 1.878 1.805 1.878 60,115,700 1.8553 4.07%
2010-04-01 0 4.910 4.900 4.910 4.770 4.940 8,287,000 40,195,550 4.8504 1.791 1.787 1.791 1.740 1.802 22,723,513 1.7689 1.45%
2010-03-31 0 4.840 4.800 4.820 4.760 4.940 11,751,941 56,772,783 4.8309 1.765 1.751 1.758 1.736 1.802 32,224,615 1.7618 -1.22%
2010-03-30 0 4.900 4.890 4.900 4.580 4.970 25,025,048 119,525,447 4.7762 1.787 1.783 1.787 1.670 1.813 68,620,370 1.7418 6.99%
2010-03-29 0 4.580 4.570 4.580 4.450 4.610 12,401,202 56,352,749 4.5441 1.670 1.667 1.670 1.623 1.681 34,004,933 1.6572 1.78%
2010-03-26 0 4.500 4.490 4.500 4.360 4.520 10,105,164 45,260,960 4.4790 1.641 1.637 1.641 1.590 1.648 27,709,042 1.6334 2.27%
2010-03-25 0 4.400 4.400 4.410 4.310 4.510 22,860,864 101,603,852 4.4444 1.605 1.605 1.608 1.572 1.645 62,686,032 1.6208 1.38%
2010-03-24 0 4.340 4.340 4.350 4.250 4.590 48,906,194 216,183,605 4.4204 1.583 1.583 1.586 1.550 1.674 134,104,084 1.6121 4.33%
2010-03-23 0 4.160 4.150 4.170 4.140 4.460 24,353,358 106,000,879 4.3526 1.517 1.513 1.521 1.510 1.627 66,778,551 1.5873 -4.37%
2010-03-22 0 4.350 4.330 4.340 4.250 4.420 26,948,932 117,339,818 4.3542 1.586 1.579 1.583 1.550 1.612 73,895,790 1.5879 6.36%
2010-03-19 0 4.090 4.080 4.090 4.000 4.160 9,566,194 39,178,284 4.0955 1.492 1.488 1.492 1.459 1.517 26,231,149 1.4936 2.00%
2010-03-18 0 4.010 4.000 4.010 4.010 4.050 2,744,000 11,068,500 4.0337 1.462 1.459 1.462 1.462 1.477 7,524,233 1.4710 -0.50%
2010-03-17 0 4.030 4.030 4.040 3.970 4.060 3,826,000 15,393,260 4.0233 1.470 1.470 1.473 1.448 1.481 10,491,150 1.4673 2.28%
2010-03-16 0 3.940 3.930 3.940 3.920 4.070 4,936,117 19,620,516 3.9749 1.437 1.433 1.437 1.430 1.484 13,535,166 1.4496 -2.48%
2010-03-15 0 4.040 4.040 4.050 4.020 4.090 2,672,000 10,807,202 4.0446 1.473 1.473 1.477 1.466 1.492 7,326,804 1.4750 -0.74%
2010-03-12 0 4.070 4.060 4.070 4.050 4.140 5,016,000 20,507,700 4.0885 1.484 1.481 1.484 1.477 1.510 13,754,210 1.4910 -0.49%
2010-03-11 0 4.090 4.080 4.090 4.020 4.160 9,106,038 37,062,013 4.0700 1.492 1.488 1.492 1.466 1.517 24,969,371 1.4843 -0.97%
2010-03-10 0 4.130 4.120 4.140 3.990 4.180 27,624,659 113,249,136 4.0996 1.506 1.503 1.510 1.455 1.524 75,748,679 1.4951 7.55%
2010-03-09 0 3.840 3.820 3.840 3.790 3.850 7,758,388 29,649,295 3.8216 1.400 1.393 1.400 1.382 1.404 21,274,023 1.3937 0.79%
2010-03-08 0 3.810 3.800 3.810 3.790 3.880 8,456,000 32,238,950 3.8126 1.389 1.386 1.389 1.382 1.415 23,186,923 1.3904 0.53%
2010-03-05 0 3.790 3.780 3.790 3.740 3.840 7,766,000 29,328,960 3.7766 1.382 1.379 1.382 1.364 1.400 21,294,896 1.3773 -0.26%
2010-03-04 0 3.800 3.780 3.800 3.760 3.900 2,228,000 8,463,440 3.7987 1.386 1.379 1.386 1.371 1.422 6,109,326 1.3853 -2.31%
2010-03-03 0 3.890 3.890 3.900 3.850 3.990 2,216,000 8,679,400 3.9167 1.419 1.419 1.422 1.404 1.455 6,076,422 1.4284 -2.02%
2010-03-02 0 3.970 3.950 3.970 3.860 3.970 2,322,000 9,098,440 3.9184 1.448 1.441 1.448 1.408 1.448 6,367,081 1.4290 1.53%
2010-03-01 0 3.910 3.910 3.920 3.800 3.930 3,298,000 12,812,600 3.8850 1.426 1.426 1.430 1.386 1.433 9,043,339 1.4168 3.17%
2010-02-26 0 3.790 3.780 3.790 3.780 3.830 916,000 3,491,560 3.8117 1.382 1.379 1.382 1.379 1.397 2,511,734 1.3901 0.80%
2010-02-25 0 3.760 3.760 3.780 3.760 3.860 2,370,000 9,016,740 3.8045 1.371 1.371 1.379 1.371 1.408 6,498,700 1.3875 -1.57%
2010-02-24 0 3.820 3.810 3.830 3.780 3.860 1,386,000 5,294,580 3.8200 1.393 1.389 1.397 1.379 1.408 3,800,506 1.3931 -0.26%
2010-02-23 0 3.830 3.820 3.830 3.690 3.850 3,076,500 11,682,235 3.7972 1.397 1.393 1.397 1.346 1.404 8,435,971 1.3848 2.96%
2010-02-22 0 3.720 3.720 3.730 3.700 3.800 1,608,000 5,997,740 3.7299 1.357 1.357 1.360 1.349 1.386 4,409,245 1.3603 0.54%
2010-02-19 0 3.700 3.690 3.700 3.700 3.800 2,382,000 8,867,800 3.7228 1.349 1.346 1.349 1.349 1.386 6,531,605 1.3577 -2.89%
2010-02-18 0 3.810 3.800 3.810 3.760 3.810 1,224,000 4,637,120 3.7885 1.389 1.386 1.389 1.371 1.389 3,356,291 1.3816 1.87%
2010-02-17 0 3.740 3.740 3.750 3.740 3.880 1,695,000 6,478,440 3.8221 1.364 1.364 1.368 1.364 1.415 4,647,804 1.3939 -0.80%
2010-02-12 0 3.770 3.760 3.780 3.720 3.820 1,640,000 6,203,340 3.7825 1.375 1.371 1.379 1.357 1.393 4,496,991 1.3794 -0.26%
2010-02-11 0 3.780 3.770 3.780 3.630 3.790 2,570,000 9,501,420 3.6971 1.379 1.375 1.379 1.324 1.382 7,047,113 1.3483 4.42%
2010-02-10 0 3.620 3.610 3.620 3.550 3.650 1,950,000 7,029,900 3.6051 1.320 1.317 1.320 1.295 1.331 5,347,032 1.3147 0.84%
2010-02-09 0 3.590 3.590 3.610 3.450 3.610 4,246,000 14,987,020 3.5297 1.309 1.309 1.317 1.258 1.317 11,642,819 1.2872 0.56%
2010-02-08 0 3.570 3.570 3.580 3.500 3.650 3,452,970 12,305,334 3.5637 1.302 1.302 1.306 1.276 1.331 9,468,277 1.2996 -2.19%
2010-02-05 0 3.650 3.640 3.650 3.580 3.690 3,516,000 12,773,840 3.6331 1.331 1.327 1.331 1.306 1.346 9,641,109 1.3249 -2.14%
2010-02-04 0 3.730 3.730 3.740 3.720 3.810 950,000 3,574,300 3.7624 1.360 1.360 1.364 1.357 1.389 2,604,964 1.3721 -3.12%
2010-02-03 0 3.850 3.830 3.840 3.710 3.850 3,230,000 12,257,180 3.7948 1.404 1.397 1.400 1.353 1.404 8,856,878 1.3839 3.22%
2010-02-02 0 3.730 3.700 3.730 3.710 3.820 3,274,000 12,344,800 3.7706 1.360 1.349 1.360 1.353 1.393 8,977,529 1.3751 -0.27%
2010-02-01 0 3.740 3.740 3.750 3.570 3.750 2,446,427 9,051,686 3.7000 1.364 1.364 1.368 1.302 1.368 6,708,268 1.3493 2.75%
2010-01-29 0 3.640 3.640 3.650 3.600 3.750 3,530,000 12,943,900 3.6668 1.327 1.327 1.331 1.313 1.368 9,679,498 1.3372 -1.09%
2010-01-28 0 3.680 3.680 3.700 3.650 3.770 5,796,000 21,498,340 3.7092 1.342 1.342 1.349 1.331 1.375 15,893,023 1.3527 1.38%
2010-01-27 0 3.630 3.620 3.630 3.600 3.840 5,886,000 21,868,908 3.7154 1.324 1.320 1.324 1.313 1.400 16,139,809 1.3550 -3.71%
2010-01-26 0 3.770 3.760 3.780 3.700 4.000 10,895,396 41,555,889 3.8141 1.375 1.371 1.379 1.349 1.459 29,875,911 1.3909 -4.56%
2010-01-25 0 3.950 3.950 3.960 3.880 4.100 8,226,000 32,875,220 3.9965 1.441 1.441 1.444 1.415 1.495 22,556,247 1.4575 -1.50%
2010-01-22 0 4.010 4.000 4.030 3.730 4.030 12,982,582 50,388,861 3.8813 1.462 1.459 1.470 1.360 1.470 35,599,116 1.4155 -0.74%
2010-01-21 0 4.040 4.030 4.040 4.010 4.230 11,404,000 47,008,960 4.1221 1.473 1.470 1.473 1.462 1.543 31,270,538 1.5033 -4.49%
2010-01-20 0 4.230 4.240 4.250 4.180 4.380 10,390,619 44,329,140 4.2663 1.543 1.546 1.550 1.524 1.597 28,491,778 1.5559 -2.98%
2010-01-19 0 4.360 4.350 4.360 4.200 4.410 20,049,833 86,255,307 4.3020 1.590 1.586 1.590 1.532 1.608 54,977,995 1.5689 3.81%
2010-01-18 0 4.200 4.180 4.200 4.020 4.300 11,170,000 47,276,460 4.2324 1.532 1.524 1.532 1.466 1.568 30,628,894 1.5435 2.44%
2010-01-15 0 4.100 4.100 4.110 4.040 4.210 12,871,200 53,343,904 4.1444 1.495 1.495 1.499 1.473 1.535 35,293,699 1.5114 -0.97%
2010-01-14 0 4.140 4.120 4.130 4.110 4.460 26,666,000 114,081,680 4.2782 1.510 1.503 1.506 1.499 1.627 73,119,971 1.5602 -3.94%
2010-01-13 0 4.310 4.300 4.310 4.200 4.410 31,854,388 136,460,254 4.2839 1.572 1.568 1.572 1.532 1.608 87,346,881 1.5623 -0.23%
2010-01-12 0 4.320 4.310 4.320 3.980 4.360 32,196,087 134,599,501 4.1806 1.575 1.572 1.575 1.451 1.590 88,283,843 1.5246 7.46%
2010-01-11 0 4.020 4.000 4.010 3.920 4.070 26,430,266 105,619,650 3.9962 1.466 1.459 1.462 1.430 1.484 72,473,573 1.4574 2.29%
2010-01-08 0 3.930 3.920 3.930 3.880 4.110 35,828,000 141,518,140 3.9499 1.433 1.430 1.433 1.415 1.499 98,242,794 1.4405 -5.98%
2010-01-07 0 4.180 4.180 4.190 3.820 4.240 61,636,334 247,028,115 4.0078 1.524 1.524 1.528 1.393 1.546 169,010,987 1.4616 10.58%
2010-01-06 0 3.780 3.770 3.780 3.420 3.790 78,890,211 284,606,010 3.6076 1.379 1.375 1.379 1.247 1.382 216,322,282 1.3157 15.24%
2010-01-05 0 3.280 3.280 3.290 3.260 3.320 7,836,000 25,674,980 3.2765 1.196 1.196 1.200 1.189 1.211 21,486,841 1.1949 1.86%
2010-01-04 0 3.220 3.210 3.220 3.190 3.330 6,252,000 20,268,160 3.2419 1.174 1.171 1.174 1.163 1.214 17,143,406 1.1823 -2.72%
2009-12-31 0 3.310 3.290 3.310 3.280 3.360 4,560,000 15,038,780 3.2980 1.207 1.200 1.207 1.196 1.225 12,503,828 1.2027 -0.30%
2009-12-30 0 3.320 3.310 3.320 3.250 3.360 9,413,959 31,151,228 3.3090 1.211 1.207 1.211 1.185 1.225 25,813,711 1.2068 -0.30%
2009-12-29 0 3.330 3.310 3.340 3.220 3.340 10,723,100 35,238,540 3.2862 1.214 1.207 1.218 1.174 1.218 29,403,464 1.1984 4.39%
2009-12-28 0 3.190 3.190 3.210 3.170 3.340 3,170,000 10,320,360 3.2556 1.163 1.163 1.171 1.156 1.218 8,692,354 1.1873 0.95%
2009-12-24 0 3.160 3.130 3.170 3.090 3.170 1,812,000 5,666,840 3.1274 1.152 1.141 1.156 1.127 1.156 4,968,626 1.1405 2.27%
2009-12-23 0 3.090 3.070 3.100 3.000 3.090 1,078,000 3,268,500 3.0320 1.127 1.120 1.131 1.094 1.127 2,955,949 1.1057 2.32%
2009-12-22 0 3.020 3.000 3.030 2.980 3.120 5,328,038 16,110,114 3.0236 1.101 1.094 1.105 1.087 1.138 14,609,840 1.1027 -2.89%
2009-12-21 0 3.110 3.070 3.110 3.060 3.180 1,784,000 5,539,040 3.1048 1.134 1.120 1.134 1.116 1.160 4,891,848 1.1323 -0.96%
2009-12-18 0 3.140 3.120 3.140 3.030 3.200 3,614,000 11,186,500 3.0953 1.145 1.138 1.145 1.105 1.167 9,909,832 1.1288 1.29%
2009-12-17 0 3.100 3.090 3.110 3.080 3.190 5,054,000 15,735,380 3.1135 1.131 1.127 1.134 1.123 1.163 13,858,409 1.1354 -2.82%
2009-12-16 0 3.190 3.180 3.200 3.170 3.320 3,910,464 12,523,196 3.2025 1.163 1.160 1.167 1.156 1.211 10,722,756 1.1679 -2.15%
2009-12-15 0 3.260 3.250 3.260 3.250 3.370 5,002,000 16,435,460 3.2858 1.189 1.185 1.189 1.185 1.229 13,715,822 1.1983 -3.26%
2009-12-14 0 3.370 3.360 3.370 3.330 3.430 2,728,000 9,202,400 3.3733 1.229 1.225 1.229 1.214 1.251 7,480,360 1.2302 0.00%
2009-12-11 0 3.370 3.350 3.370 3.330 3.470 2,951,882 10,007,198 3.3901 1.229 1.222 1.229 1.214 1.265 8,094,260 1.2363 0.60%
2009-12-10 0 3.350 3.350 3.360 3.310 3.480 5,658,000 19,061,160 3.3689 1.222 1.222 1.225 1.207 1.269 15,514,618 1.2286 -3.18%
2009-12-09 0 3.460 3.460 3.470 3.420 3.570 3,708,000 12,858,880 3.4679 1.262 1.262 1.265 1.247 1.302 10,167,586 1.2647 -1.98%
2009-12-08 0 3.530 3.530 3.540 3.510 3.650 8,798,000 31,512,060 3.5817 1.287 1.287 1.291 1.280 1.331 24,124,710 1.3062 -1.12%
2009-12-07 0 3.570 3.560 3.570 3.470 3.570 4,864,000 17,151,440 3.5262 1.302 1.298 1.302 1.265 1.302 13,337,416 1.2860 0.85%
2009-12-04 0 3.540 3.490 3.570 3.420 3.570 9,165,000 32,038,020 3.4957 1.291 1.273 1.302 1.247 1.302 25,131,048 1.2748 1.43%
2009-12-03 0 3.490 3.480 3.500 3.350 3.510 12,009,277 41,553,381 3.4601 1.273 1.269 1.276 1.222 1.280 32,930,248 1.2619 5.44%
2009-12-02 0 3.310 3.310 3.330 3.200 3.350 12,375,000 40,615,740 3.2821 1.207 1.207 1.214 1.167 1.222 33,933,085 1.1969 2.80%
2009-12-01 0 3.220 3.200 3.210 3.180 3.220 2,816,129 9,022,808 3.2040 1.174 1.167 1.171 1.160 1.174 7,722,016 1.1685 0.94%
2009-11-30 0 3.190 3.190 3.200 3.150 3.250 3,908,000 12,481,100 3.1937 1.163 1.163 1.167 1.149 1.185 10,716,000 1.1647 2.90%
2009-11-27 0 3.100 3.090 3.100 3.060 3.210 5,298,000 16,603,520 3.1339 1.131 1.127 1.131 1.116 1.171 14,527,473 1.1429 -4.32%
2009-11-26 0 3.240 3.240 3.250 3.230 3.310 1,782,000 5,817,660 3.2647 1.182 1.182 1.185 1.178 1.207 4,886,364 1.1906 -2.11%
2009-11-25 0 3.310 3.310 3.320 3.260 3.330 2,248,000 7,400,980 3.2923 1.207 1.207 1.211 1.189 1.214 6,164,168 1.2006 1.53%
2009-11-24 0 3.260 3.260 3.270 3.260 3.370 2,160,000 7,136,920 3.3041 1.189 1.189 1.193 1.189 1.229 5,922,866 1.2050 -1.21%
2009-11-23 0 3.300 3.300 3.310 3.290 3.340 1,334,000 4,415,540 3.3100 1.203 1.203 1.207 1.200 1.218 3,657,918 1.2071 -0.60%
2009-11-20 0 3.320 3.310 3.330 3.300 3.370 2,972,000 9,935,820 3.3431 1.211 1.207 1.214 1.203 1.229 8,149,425 1.2192 -2.06%
2009-11-19 0 3.390 3.390 3.400 3.390 3.500 2,164,000 7,382,900 3.4117 1.236 1.236 1.240 1.236 1.276 5,933,834 1.2442 -1.74%
2009-11-18 0 3.450 3.450 3.460 3.420 3.560 4,432,400 15,447,144 3.4851 1.258 1.258 1.262 1.247 1.298 12,153,940 1.2710 0.29%
2009-11-17 0 3.440 3.430 3.440 3.410 3.450 3,790,000 13,007,000 3.4319 1.255 1.251 1.255 1.244 1.258 10,392,436 1.2516 0.29%
2009-11-16 0 3.430 3.430 3.440 3.400 3.450 3,698,000 12,683,780 3.4299 1.251 1.251 1.255 1.240 1.258 10,140,166 1.2508 -0.29%
2009-11-13 0 3.440 3.430 3.440 3.380 3.450 3,105,000 10,617,040 3.4193 1.255 1.251 1.255 1.233 1.258 8,514,120 1.2470 1.47%
2009-11-12 0 3.390 3.390 3.400 3.360 3.470 2,900,000 9,848,300 3.3960 1.236 1.236 1.240 1.225 1.265 7,951,996 1.2385 -1.45%
2009-11-11 0 3.440 3.440 3.450 3.390 3.460 4,618,000 15,870,340 3.4366 1.255 1.255 1.258 1.236 1.262 12,662,868 1.2533 2.08%
2009-11-10 0 3.370 3.360 3.380 3.360 3.520 18,158,000 62,519,880 3.4431 1.229 1.225 1.233 1.225 1.284 49,790,461 1.2557 2.43%
2009-11-09 0 3.290 3.290 3.300 3.250 3.300 7,598,582 24,880,168 3.2743 1.200 1.200 1.203 1.185 1.203 20,835,825 1.1941 1.86%
2009-11-06 0 3.230 3.230 3.250 3.220 3.270 4,512,000 14,626,600 3.2417 1.178 1.178 1.185 1.174 1.193 12,372,208 1.1822 0.62%
2009-11-05 0 3.210 3.210 3.250 3.200 3.320 4,293,000 13,926,290 3.2440 1.171 1.171 1.185 1.167 1.211 11,771,696 1.1830 -0.62%
2009-11-04 0 3.230 3.230 3.260 3.210 3.280 2,621,108 8,479,655 3.2351 1.178 1.178 1.189 1.171 1.196 7,187,255 1.1798 0.00%
2009-11-03 0 3.230 3.220 3.230 3.230 3.280 1,570,000 5,134,220 3.2702 1.178 1.174 1.178 1.178 1.196 4,305,046 1.1926 -1.82%
2009-11-02 0 3.290 3.280 3.290 3.210 3.300 1,364,000 4,465,980 3.2742 1.200 1.196 1.200 1.171 1.203 3,740,180 1.1941 -1.20%
2009-10-30 0 3.330 3.330 3.360 3.330 3.380 1,064,000 3,576,340 3.3612 1.214 1.214 1.225 1.214 1.233 2,917,560 1.2258 1.83%
2009-10-29 0 3.270 3.270 3.280 3.240 3.340 1,705,979 5,584,333 3.2734 1.193 1.193 1.196 1.182 1.218 4,677,910 1.1938 -3.82%
2009-10-28 0 3.400 3.400 3.410 3.400 3.510 1,438,000 4,969,240 3.4557 1.240 1.240 1.244 1.240 1.280 3,943,093 1.2602 -3.13%
2009-10-27 0 3.510 3.510 3.530 3.480 3.570 2,074,388 7,341,443 3.5391 1.280 1.280 1.287 1.269 1.302 5,688,112 1.2907 -1.40%
2009-10-23 0 3.560 3.560 3.580 3.530 3.610 5,954,000 21,225,400 3.5649 1.298 1.298 1.306 1.287 1.317 16,326,270 1.3001 1.71%
2009-10-22 0 3.500 3.470 3.500 3.440 3.520 2,643,358 9,199,072 3.4801 1.276 1.265 1.276 1.255 1.284 7,248,266 1.2691 -1.13%
2009-10-21 0 3.540 3.530 3.570 3.500 3.620 4,430,000 15,750,220 3.5554 1.291 1.287 1.302 1.276 1.320 12,147,359 1.2966 0.00%
2009-10-20 0 3.540 3.530 3.540 3.470 3.560 3,508,000 12,323,040 3.5128 1.291 1.287 1.291 1.265 1.298 9,619,173 1.2811 2.31%
2009-10-19 0 3.460 3.450 3.470 3.310 3.500 2,262,000 7,765,600 3.4331 1.262 1.258 1.265 1.207 1.276 6,202,557 1.2520 2.98%
2009-10-16 0 3.360 3.340 3.360 3.340 3.450 3,232,000 10,945,595 3.3866 1.225 1.218 1.225 1.218 1.258 8,862,362 1.2351 -1.18%
2009-10-15 0 3.400 3.390 3.410 3.350 3.420 3,460,232 11,732,806 3.3908 1.240 1.236 1.244 1.222 1.247 9,488,190 1.2366 2.10%
2009-10-14 0 3.330 3.330 3.350 3.300 3.370 1,780,000 5,943,760 3.3392 1.214 1.214 1.222 1.203 1.229 4,880,880 1.2178 0.60%
2009-10-13 0 3.310 3.310 3.320 3.300 3.350 1,572,000 5,224,740 3.3236 1.207 1.207 1.211 1.203 1.222 4,310,530 1.2121 0.30%
2009-10-12 0 3.300 3.290 3.300 3.270 3.340 2,172,000 7,193,680 3.3120 1.203 1.200 1.203 1.193 1.218 5,955,771 1.2079 0.00%
2009-10-09 0 3.300 3.290 3.300 3.300 3.380 1,732,698 5,744,235 3.3152 1.203 1.200 1.203 1.203 1.233 4,751,175 1.2090 -1.79%
2009-10-08 0 3.360 3.360 3.370 3.310 3.430 1,056,000 3,535,400 3.3479 1.225 1.225 1.229 1.207 1.251 2,895,623 1.2209 -0.30%
2009-10-07 0 3.370 3.350 3.370 3.340 3.430 864,000 2,927,840 3.3887 1.229 1.222 1.229 1.218 1.251 2,369,146 1.2358 2.12%
2009-10-06 0 3.300 3.300 3.330 3.200 3.330 1,428,000 4,648,520 3.2553 1.203 1.203 1.214 1.167 1.214 3,915,672 1.1872 3.12%
2009-10-05 0 3.200 3.190 3.200 3.150 3.310 752,000 2,418,280 3.2158 1.167 1.163 1.167 1.149 1.207 2,062,035 1.1728 1.27%
2009-10-02 0 3.160 3.160 3.170 3.120 3.220 2,258,624 7,155,894 3.1683 1.152 1.152 1.156 1.138 1.174 6,193,299 1.1554 -3.07%
2009-09-30 0 3.260 3.250 3.280 3.210 3.380 955,941 3,109,612 3.2529 1.189 1.185 1.196 1.171 1.233 2,621,255 1.1863 -1.51%
2009-09-29 0 3.310 3.300 3.310 3.270 3.440 1,413,000 4,727,220 3.3455 1.207 1.203 1.207 1.193 1.255 3,874,541 1.2201 1.53%
2009-09-28 0 3.260 3.260 3.290 3.260 3.560 1,570,310 5,194,468 3.3079 1.189 1.189 1.200 1.189 1.298 4,305,896 1.2064 -5.51%
2009-09-25 0 3.450 3.420 3.460 3.310 3.480 3,281,000 11,113,060 3.3871 1.258 1.247 1.262 1.207 1.269 8,996,723 1.2352 4.23%
2009-09-24 0 3.310 3.300 3.350 3.260 3.410 4,128,134 13,681,736 3.3143 1.207 1.203 1.222 1.189 1.244 11,319,622 1.2087 -3.50%
2009-09-23 0 3.440 3.440 3.460 3.430 3.520 5,489,469 19,025,288 3.4658 1.251 1.251 1.258 1.247 1.280 15,096,379 1.2603 -0.29%
2009-09-22 0 3.450 3.440 3.450 3.420 3.510 1,732,300 5,984,380 3.4546 1.255 1.251 1.255 1.244 1.276 4,763,932 1.2562 -1.71%
2009-09-21 0 3.510 3.500 3.510 3.490 3.660 5,484,000 19,372,856 3.5326 1.276 1.273 1.276 1.269 1.331 15,081,339 1.2846 -4.62%
2009-09-18 0 3.680 3.620 3.680 3.590 3.710 7,537,839 27,428,157 3.6387 1.338 1.316 1.338 1.305 1.349 20,729,523 1.3231 1.38%
2009-09-17 0 3.630 3.630 3.640 3.600 3.720 4,176,000 15,292,160 3.6619 1.320 1.320 1.324 1.309 1.353 11,484,258 1.3316 -0.82%
2009-09-16 0 3.660 3.660 3.670 3.650 3.800 6,882,000 25,362,540 3.6853 1.331 1.331 1.335 1.327 1.382 18,925,926 1.3401 -3.17%
2009-09-15 0 3.780 3.720 3.800 3.590 3.790 6,015,747 22,101,657 3.6740 1.375 1.353 1.382 1.305 1.378 16,543,676 1.3360 4.42%
2009-09-14 0 3.620 3.610 3.630 3.530 3.640 15,996,000 57,566,780 3.5988 1.316 1.313 1.320 1.284 1.324 43,989,989 1.3086 1.97%
2009-09-11 0 3.550 3.530 3.550 3.410 3.560 8,189,000 28,810,850 3.5182 1.291 1.284 1.291 1.240 1.295 22,520,256 1.2793 4.72%
2009-09-10 0 3.390 3.390 3.420 3.360 3.420 6,002,388 20,384,220 3.3960 1.233 1.233 1.244 1.222 1.244 16,506,938 1.2349 0.30%
2009-09-09 0 3.380 3.370 3.420 3.300 3.440 1,978,911 6,650,106 3.3605 1.229 1.225 1.244 1.200 1.251 5,442,128 1.2220 -1.74%
2009-09-08 0 3.440 3.430 3.440 3.410 3.520 1,262,000 4,328,860 3.4302 1.251 1.247 1.251 1.240 1.280 3,470,578 1.2473 -1.15%
2009-09-07 0 3.480 3.470 3.480 3.410 3.520 2,776,000 9,654,520 3.4779 1.265 1.262 1.265 1.240 1.280 7,634,172 1.2646 3.57%
2009-09-04 0 3.360 3.360 3.370 3.250 3.380 6,822,000 22,742,960 3.3338 1.222 1.222 1.225 1.182 1.229 18,760,922 1.2123 2.44%
2009-09-03 0 3.280 3.250 3.280 3.080 3.310 2,118,000 6,822,000 3.2210 1.193 1.182 1.193 1.120 1.204 5,824,631 1.1712 5.81%
2009-09-02 0 3.100 3.090 3.100 3.080 3.150 1,200,600 3,723,704 3.1015 1.127 1.124 1.127 1.120 1.145 3,301,724 1.1278 -1.59%
2009-09-01 0 3.150 3.150 3.170 3.080 3.170 662,000 2,072,420 3.1305 1.145 1.145 1.153 1.120 1.153 1,820,541 1.1384 0.32%
2009-08-31 0 3.140 3.120 3.160 3.010 3.160 1,285,000 3,986,960 3.1027 1.142 1.135 1.149 1.095 1.149 3,533,829 1.1282 -1.26%
2009-08-28 0 3.180 3.160 3.190 3.150 3.250 1,690,000 5,365,620 3.1749 1.156 1.149 1.160 1.145 1.182 4,647,605 1.1545 -0.93%
2009-08-27 0 3.210 3.200 3.210 3.150 3.220 1,374,000 4,400,720 3.2029 1.167 1.164 1.167 1.145 1.171 3,778,585 1.1646 -2.13%
2009-08-26 0 3.280 3.290 3.310 3.280 3.380 1,198,000 3,979,660 3.3219 1.193 1.196 1.204 1.193 1.229 3,294,574 1.2079 -1.20%
2009-08-25 0 3.320 3.310 3.320 3.250 3.330 968,000 3,190,920 3.2964 1.207 1.204 1.207 1.182 1.211 2,662,060 1.1987 1.22%
2009-08-24 0 3.280 3.260 3.280 3.250 3.310 900,970 2,959,363 3.2846 1.193 1.185 1.193 1.182 1.204 2,477,723 1.1944 2.18%
2009-08-21 0 3.210 3.200 3.220 3.200 3.250 1,420,000 4,556,080 3.2085 1.167 1.164 1.171 1.164 1.182 3,905,088 1.1667 0.63%
2009-08-20 0 3.190 3.180 3.190 3.150 3.250 1,802,000 5,771,460 3.2028 1.160 1.156 1.160 1.145 1.182 4,955,611 1.1646 0.31%
2009-08-19 0 3.180 3.150 3.180 3.080 3.240 1,566,000 4,958,560 3.1664 1.156 1.145 1.156 1.120 1.178 4,306,597 1.1514 0.63%
2009-08-18 0 3.160 3.150 3.180 3.010 3.270 3,839,028 12,021,067 3.1313 1.149 1.145 1.156 1.095 1.189 10,557,564 1.1386 -1.25%
2009-08-17 0 3.200 3.200 3.210 3.200 3.360 1,894,116 6,176,855 3.2611 1.164 1.164 1.167 1.164 1.222 5,208,936 1.1858 -5.60%
2009-08-14 0 3.390 3.390 3.400 3.350 3.480 1,272,000 4,294,660 3.3763 1.233 1.233 1.236 1.218 1.265 3,498,079 1.2277 -1.74%
2009-08-13 0 3.450 3.420 3.450 3.390 3.480 2,226,000 7,639,500 3.4319 1.255 1.244 1.255 1.233 1.265 6,121,638 1.2480 1.47%
2009-08-12 0 3.400 3.400 3.420 3.330 3.440 2,690,026 9,073,226 3.3729 1.236 1.236 1.244 1.211 1.251 7,397,738 1.2265 0.00%
2009-08-11 0 3.400 3.400 3.420 3.400 3.540 7,138,040 24,577,820 3.4432 1.236 1.236 1.244 1.236 1.287 19,630,051 1.2521 -2.86%
2009-08-10 0 3.500 3.470 3.500 3.410 3.520 2,156,621 7,501,218 3.4782 1.273 1.262 1.273 1.240 1.280 5,930,841 1.2648 3.86%
2009-08-07 0 3.370 3.360 3.370 3.370 3.700 4,456,038 15,457,431 3.4689 1.225 1.222 1.225 1.225 1.345 12,254,380 1.2614 -6.91%
2009-08-06 0 3.620 3.620 3.650 3.500 3.640 2,104,000 7,501,360 3.5653 1.316 1.316 1.327 1.273 1.324 5,786,130 1.2964 0.56%
2009-08-05 0 3.600 3.580 3.600 3.580 3.780 2,344,000 8,578,040 3.6596 1.309 1.302 1.309 1.302 1.375 6,446,145 1.3307 -3.49%
2009-08-04 0 3.730 3.720 3.740 3.700 3.920 3,759,000 14,316,090 3.8085 1.356 1.353 1.360 1.345 1.425 10,337,482 1.3849 -2.61%
2009-08-03 0 3.830 3.820 3.850 3.690 3.860 4,334,999 16,381,020 3.7788 1.393 1.389 1.400 1.342 1.404 11,921,515 1.3741 4.64%
2009-07-31 0 3.660 3.660 3.670 3.630 3.720 4,432,000 16,308,280 3.6797 1.331 1.331 1.335 1.320 1.353 12,188,274 1.3380 2.52%
2009-07-30 0 3.570 3.570 3.580 3.500 3.720 3,968,310 14,187,936 3.5753 1.298 1.298 1.302 1.273 1.353 10,913,098 1.3001 -2.46%
2009-07-29 0 3.660 3.670 3.700 3.530 3.910 3,736,504 13,985,239 3.7429 1.331 1.335 1.345 1.284 1.422 10,275,617 1.3610 -6.15%
2009-07-28 0 3.900 3.900 3.910 3.780 3.910 3,619,882 13,951,115 3.8540 1.418 1.418 1.422 1.375 1.422 9,954,899 1.4014 2.09%
2009-07-27 0 3.820 3.800 3.840 3.740 3.900 4,900,376 18,661,850 3.8082 1.389 1.382 1.396 1.360 1.418 13,476,337 1.3848 1.33%
2009-07-24 0 3.770 3.740 3.770 3.690 3.780 2,982,543 11,143,229 3.7362 1.371 1.360 1.371 1.342 1.375 8,202,178 1.3586 2.72%
2009-07-23 0 3.670 3.670 3.680 3.580 3.700 1,554,349 5,677,327 3.6525 1.335 1.335 1.338 1.302 1.345 4,274,556 1.3282 1.10%
2009-07-22 0 3.630 3.620 3.630 3.610 3.780 2,247,669 8,321,835 3.7024 1.320 1.316 1.320 1.313 1.375 6,181,229 1.3463 -1.63%
2009-07-21 0 3.690 3.680 3.690 3.670 3.800 1,223,716 4,548,122 3.7166 1.342 1.338 1.342 1.335 1.382 3,365,295 1.3515 -0.81%
2009-07-20 0 3.720 3.710 3.720 3.710 3.780 1,734,232 6,491,886 3.7434 1.353 1.349 1.353 1.349 1.375 4,769,245 1.3612 1.92%
2009-07-17 0 3.650 3.650 3.670 3.610 3.690 832,000 3,041,760 3.6560 1.327 1.327 1.335 1.313 1.342 2,288,051 1.3294 0.83%
2009-07-16 0 3.620 3.610 3.620 3.600 3.780 1,524,004 5,667,734 3.7190 1.316 1.313 1.316 1.309 1.375 4,191,105 1.3523 -1.09%
2009-07-15 0 3.660 3.670 3.680 3.580 3.670 630,000 2,291,260 3.6369 1.331 1.335 1.338 1.302 1.335 1,732,539 1.3225 3.10%
2009-07-14 0 3.550 3.550 3.560 3.470 3.560 530,000 1,872,060 3.5322 1.291 1.291 1.295 1.262 1.295 1,457,533 1.2844 3.20%
2009-07-13 0 3.440 3.440 3.450 3.440 3.530 671,161 2,332,524 3.4754 1.251 1.251 1.255 1.251 1.284 1,845,734 1.2637 -1.99%
2009-07-10 0 3.510 3.490 3.540 3.470 3.590 982,000 3,468,060 3.5316 1.276 1.269 1.287 1.262 1.305 2,700,561 1.2842 -0.57%
2009-07-09 0 3.530 3.540 3.550 3.450 3.560 773,307 2,711,325 3.5061 1.284 1.287 1.291 1.255 1.295 2,126,642 1.2749 -0.28%
2009-07-08 0 3.540 3.500 3.540 3.470 3.570 1,938,000 6,822,560 3.5204 1.287 1.273 1.287 1.262 1.298 5,329,620 1.2801 -0.84%
2009-07-07 0 3.570 3.570 3.580 3.570 3.800 2,463,700 9,005,690 3.6554 1.298 1.298 1.302 1.298 1.382 6,775,327 1.3292 -5.31%
2009-07-06 0 3.770 3.770 3.790 3.750 3.830 2,274,000 8,620,580 3.7909 1.371 1.371 1.378 1.364 1.393 6,253,641 1.3785 -2.58%
2009-07-03 0 3.870 3.860 3.900 3.790 3.900 858,000 3,325,960 3.8764 1.407 1.404 1.418 1.378 1.418 2,359,553 1.4096 -1.78%
2009-07-02 0 3.940 3.900 3.940 3.880 4.030 1,281,100 5,055,025 3.9458 1.433 1.418 1.433 1.411 1.465 3,523,104 1.4348 1.29%
2009-06-30 0 3.890 3.800 3.830 3.800 4.120 2,718,000 10,815,300 3.9791 1.415 1.382 1.393 1.382 1.498 7,474,668 1.4469 -2.51%
2009-06-29 0 3.990 3.960 3.980 3.870 4.020 3,351,000 13,304,210 3.9702 1.451 1.440 1.447 1.407 1.462 9,215,457 1.4437 2.05%
2009-06-26 0 3.910 3.910 3.940 3.800 3.950 2,866,000 11,121,060 3.8803 1.422 1.422 1.433 1.382 1.436 7,881,677 1.4110 1.82%
2009-06-25 0 3.840 3.820 3.840 3.720 3.840 2,670,000 10,148,580 3.8010 1.396 1.389 1.396 1.353 1.396 7,342,665 1.3821 4.35%
2009-06-24 0 3.680 3.660 3.690 3.460 3.720 1,827,000 6,685,490 3.6593 1.338 1.331 1.342 1.258 1.353 5,024,363 1.3306 3.08%
2009-06-23 0 3.570 3.560 3.570 3.490 3.630 1,022,000 3,626,480 3.5484 1.298 1.295 1.298 1.269 1.320 2,810,563 1.2903 -2.46%
2009-06-22 0 3.660 3.650 3.660 3.620 3.740 824,000 3,043,260 3.6933 1.331 1.327 1.331 1.316 1.360 2,266,051 1.3430 1.10%
2009-06-19 0 3.620 3.610 3.620 3.580 3.740 2,034,000 7,435,920 3.6558 1.316 1.313 1.316 1.302 1.360 5,593,626 1.3294 -1.63%
2009-06-18 0 3.680 3.670 3.680 3.410 3.760 5,146,500 18,652,860 3.6244 1.338 1.335 1.338 1.240 1.367 14,153,193 1.3179 5.75%
2009-06-17 0 3.480 3.470 3.500 3.350 3.550 4,128,000 14,179,240 3.4349 1.265 1.262 1.273 1.218 1.291 11,352,255 1.2490 -0.29%
2009-06-16 0 3.490 3.480 3.490 3.460 3.630 4,600,000 16,152,240 3.5114 1.269 1.265 1.269 1.258 1.320 12,650,284 1.2768 -5.42%
2009-06-15 0 3.690 3.650 3.690 3.640 3.900 2,736,000 10,306,320 3.7669 1.342 1.327 1.342 1.324 1.418 7,524,169 1.3698 -3.40%
2009-06-12 0 3.820 3.800 3.820 3.750 3.890 1,982,000 7,560,660 3.8147 1.389 1.382 1.389 1.364 1.415 5,450,623 1.3871 0.00%
2009-06-11 0 3.820 3.800 3.820 3.790 4.000 3,754,000 14,501,220 3.8629 1.389 1.382 1.389 1.378 1.455 10,323,732 1.4046 -2.80%
2009-06-10 0 3.930 3.890 3.940 3.710 3.940 2,182,500 8,405,030 3.8511 1.429 1.415 1.433 1.349 1.433 6,002,010 1.4004 2.08%
2009-06-09 0 3.850 3.830 3.850 3.670 4.060 2,068,000 7,985,540 3.8615 1.400 1.393 1.400 1.335 1.476 5,687,128 1.4041 -1.53%
2009-06-08 0 3.910 3.880 3.920 3.800 4.150 3,854,000 15,369,120 3.9878 1.422 1.411 1.425 1.382 1.509 10,598,738 1.4501 1.03%
2009-06-05 0 3.870 3.850 3.870 3.790 3.990 3,080,000 11,936,500 3.8755 1.407 1.400 1.407 1.378 1.451 8,470,190 1.4092 -3.25%
2009-06-04 0 4.000 3.970 3.990 3.920 4.100 2,672,000 10,640,040 3.9821 1.455 1.444 1.451 1.425 1.491 7,348,165 1.4480 -2.44%
2009-06-03 0 4.100 4.100 4.120 3.990 4.170 10,074,000 40,833,350 4.0533 1.491 1.491 1.498 1.451 1.516 27,704,123 1.4739 5.40%
2009-06-02 0 3.890 3.860 3.890 3.630 4.150 13,561,000 53,105,860 3.9161 1.415 1.404 1.415 1.320 1.509 37,293,589 1.4240 7.46%
2009-06-01 0 3.620 3.610 3.630 3.470 3.640 4,531,000 16,219,260 3.5796 1.316 1.313 1.320 1.262 1.324 12,460,530 1.3017 6.78%
2009-05-29 0 3.390 3.370 3.390 3.220 3.450 3,967,303 13,275,837 3.3463 1.233 1.225 1.233 1.171 1.255 10,910,329 1.2168 3.67%
2009-05-27 0 3.270 3.260 3.280 3.150 3.390 7,838,000 25,564,840 3.2617 1.189 1.185 1.193 1.145 1.233 21,554,985 1.1860 2.83%
2009-05-26 0 3.180 3.170 3.180 3.120 3.240 4,646,000 14,821,940 3.1903 1.156 1.153 1.156 1.135 1.178 12,776,787 1.1601 0.32%
2009-05-25 0 3.170 3.160 3.170 3.080 3.170 2,074,000 6,494,580 3.1314 1.153 1.149 1.153 1.120 1.153 5,703,628 1.1387 3.73%
2009-05-22 0 3.120 3.100 3.130 3.030 3.240 5,576,000 17,544,460 3.1464 1.111 1.104 1.115 1.079 1.154 15,655,483 1.1207 0.00%
2009-05-21 0 3.120 3.110 3.120 2.980 3.170 5,380,000 16,608,720 3.0871 1.111 1.108 1.111 1.061 1.129 15,105,183 1.0995 4.70%
2009-05-20 0 2.980 2.950 2.980 2.910 3.130 9,598,800 29,066,060 3.0281 1.061 1.051 1.061 1.036 1.115 26,950,117 1.0785 -3.25%
2009-05-19 0 3.080 3.070 3.090 3.050 3.320 3,878,000 12,291,100 3.1694 1.097 1.093 1.101 1.086 1.182 10,888,085 1.1289 -3.75%
2009-05-18 0 3.200 3.180 3.200 3.060 3.240 3,262,000 10,297,140 3.1567 1.140 1.133 1.140 1.090 1.154 9,158,570 1.1243 0.00%
2009-05-15 0 3.200 3.180 3.200 2.950 3.230 6,964,000 21,690,980 3.1147 1.140 1.133 1.140 1.051 1.150 19,552,508 1.1094 9.59%
2009-05-14 0 2.920 2.920 2.940 2.800 2.930 1,608,000 4,652,240 2.8932 1.040 1.040 1.047 0.997 1.044 4,514,709 1.0305 -2.67%
2009-05-13 0 3.000 3.000 3.020 2.750 3.110 5,728,000 16,858,740 2.9432 1.069 1.069 1.076 0.979 1.108 16,082,246 1.0483 3.81%
2009-05-12 0 2.890 2.840 2.880 2.650 2.890 2,518,000 6,876,300 2.7309 1.029 1.012 1.026 0.944 1.029 7,069,675 0.9726 7.04%
2009-05-11 0 2.700 2.700 2.710 2.680 2.910 2,702,000 7,597,460 2.8118 0.962 0.962 0.965 0.955 1.036 7,586,283 1.0015 -5.92%
2009-05-08 0 2.870 2.870 2.880 2.790 2.940 3,402,900 9,692,534 2.8483 1.022 1.022 1.026 0.994 1.047 9,554,168 1.0145 -1.03%
2009-05-07 0 2.900 2.900 2.930 2.750 3.060 5,786,000 16,732,800 2.8919 1.033 1.033 1.044 0.979 1.090 16,245,090 1.0300 1.75%
2009-05-06 0 2.850 2.850 2.860 2.570 2.880 4,227,000 11,759,220 2.7819 1.015 1.015 1.019 0.915 1.026 11,867,957 0.9908 11.33%
2009-05-05 0 2.560 2.560 2.650 2.560 2.700 3,102,000 8,122,400 2.6184 0.912 0.912 0.944 0.912 0.962 8,709,345 0.9326 -3.03%
2009-05-04 0 2.640 2.630 2.640 2.400 2.710 3,766,800 9,716,832 2.5796 0.940 0.937 0.940 0.855 0.965 10,575,874 0.9188 10.46%
2009-04-30 0 2.390 2.390 2.400 2.320 2.400 2,658,000 6,316,960 2.3766 0.851 0.851 0.855 0.826 0.855 7,462,746 0.8465 3.91%
2009-04-29 0 2.300 2.280 2.290 2.190 2.310 2,698,000 6,080,880 2.2538 0.819 0.812 0.816 0.780 0.823 7,575,053 0.8028 9.00%
2009-04-28 0 2.110 2.100 2.110 2.050 2.300 2,212,000 4,714,980 2.1315 0.752 0.748 0.752 0.730 0.819 6,210,532 0.7592 -4.95%
2009-04-27 0 2.220 2.220 2.230 2.200 2.350 798,000 1,810,380 2.2686 0.791 0.791 0.794 0.784 0.837 2,240,509 0.8080 -5.93%
2009-04-24 0 2.360 2.350 2.360 2.300 2.400 1,152,000 2,695,858 2.3402 0.841 0.837 0.841 0.819 0.855 3,234,418 0.8335 1.72%
2009-04-23 0 2.320 2.320 2.340 2.270 2.340 1,998,000 4,602,360 2.3035 0.826 0.826 0.833 0.809 0.833 5,609,694 0.8204 -0.85%
2009-04-22 0 2.340 2.320 2.340 2.290 2.460 2,724,000 6,513,560 2.3912 0.833 0.826 0.833 0.816 0.876 7,648,052 0.8517 0.43%
2009-04-21 0 2.330 2.330 2.340 2.300 2.390 1,186,000 2,768,520 2.3343 0.830 0.830 0.833 0.819 0.851 3,329,879 0.8314 -2.51%
2009-04-20 0 2.390 2.380 2.410 2.300 2.450 1,608,000 3,865,600 2.4040 0.851 0.848 0.858 0.819 0.873 4,514,709 0.8562 1.27%
2009-04-17 0 2.360 2.360 2.390 2.350 2.520 1,308,000 3,179,660 2.4309 0.841 0.841 0.851 0.837 0.898 3,672,412 0.8658 -4.07%
2009-04-16 0 2.460 2.450 2.460 2.410 2.680 3,126,000 7,888,400 2.5235 0.876 0.873 0.876 0.858 0.955 8,776,729 0.8988 -5.38%
2009-04-15 0 2.600 2.600 2.610 2.490 2.620 2,848,000 7,302,500 2.5641 0.926 0.926 0.930 0.887 0.933 7,996,201 0.9132 -1.14%
2009-04-14 0 2.630 2.610 2.620 2.410 2.630 2,888,500 7,332,170 2.5384 0.937 0.930 0.933 0.858 0.937 8,109,911 0.9041 9.13%
2009-04-09 0 2.410 2.400 2.410 2.350 2.420 1,832,000 4,387,140 2.3947 0.858 0.855 0.858 0.837 0.862 5,143,624 0.8529 4.33%
2009-04-08 0 2.310 2.290 2.300 2.260 2.350 3,108,000 7,166,700 2.3059 0.823 0.816 0.819 0.805 0.837 8,726,191 0.8213 -3.75%
2009-04-07 0 2.400 2.400 2.410 2.330 2.420 3,114,000 7,410,200 2.3796 0.855 0.855 0.858 0.830 0.862 8,743,037 0.8476 -2.44%
2009-04-06 0 2.460 2.460 2.470 2.380 2.490 5,726,000 13,910,540 2.4294 0.876 0.876 0.880 0.848 0.887 16,076,631 0.8653 2.93%
2009-04-03 0 2.390 2.390 2.400 2.370 2.470 5,068,000 12,198,900 2.4070 0.851 0.851 0.855 0.844 0.880 14,229,194 0.8573 2.58%
2009-04-02 0 2.330 2.330 2.340 2.190 2.360 7,444,300 17,127,875 2.3008 0.830 0.830 0.833 0.780 0.841 20,901,024 0.8195 8.88%
2009-04-01 0 2.140 2.140 2.170 2.060 2.180 4,544,000 9,706,680 2.1362 0.762 0.762 0.773 0.734 0.776 12,757,983 0.7608 3.38%
2009-03-31 0 2.070 2.050 2.070 1.980 2.120 3,280,000 6,803,220 2.0742 0.737 0.730 0.737 0.705 0.755 9,209,108 0.7387 1.47%
2009-03-30 0 2.040 2.020 2.040 2.000 2.170 4,652,000 9,702,940 2.0858 0.727 0.719 0.727 0.712 0.773 13,061,210 0.7429 -6.42%
2009-03-27 0 2.180 2.180 2.190 2.120 2.240 5,626,000 12,266,580 2.1803 0.776 0.776 0.780 0.755 0.798 15,795,866 0.7766 1.87%
2009-03-26 0 2.140 2.140 2.150 2.060 2.180 5,338,000 11,355,440 2.1273 0.762 0.762 0.766 0.734 0.776 14,987,261 0.7577 5.42%
2009-03-25 0 2.030 2.020 2.030 2.000 2.100 2,762,600 5,664,740 2.0505 0.723 0.719 0.723 0.712 0.748 7,756,427 0.7303 -3.33%
2009-03-24 0 2.100 2.090 2.100 2.040 2.150 6,702,000 14,033,580 2.0939 0.748 0.744 0.748 0.727 0.766 18,816,902 0.7458 -1.87%
2009-03-23 0 2.140 2.130 2.160 1.900 2.160 10,796,000 21,785,760 2.0179 0.762 0.759 0.769 0.677 0.769 30,311,441 0.7187 15.68%
2009-03-20 0 1.850 1.850 1.860 1.830 1.870 2,462,000 4,531,080 1.8404 0.659 0.659 0.662 0.652 0.666 6,912,446 0.6555 -1.07%
2009-03-19 0 1.870 1.870 1.880 1.680 1.880 4,364,000 8,055,380 1.8459 0.666 0.666 0.670 0.598 0.670 12,252,605 0.6574 1.08%
2009-03-18 0 1.850 1.820 1.850 1.810 1.860 2,600,000 4,770,960 1.8350 0.659 0.648 0.659 0.645 0.662 7,299,902 0.6536 2.21%
2009-03-17 0 1.810 1.780 1.810 1.750 1.830 3,778,000 6,749,320 1.7865 0.645 0.634 0.645 0.623 0.652 10,607,320 0.6363 0.56%
2009-03-16 0 1.800 1.780 1.800 1.700 1.830 6,444,000 11,540,140 1.7908 0.641 0.634 0.641 0.605 0.652 18,092,527 0.6378 7.14%
2009-03-13 0 1.680 1.680 1.690 1.610 1.680 4,298,000 7,105,300 1.6532 0.598 0.598 0.602 0.573 0.598 12,067,300 0.5888 4.35%
2009-03-12 0 1.610 1.600 1.620 1.580 1.610 1,080,000 1,722,520 1.5949 0.573 0.570 0.577 0.563 0.573 3,032,267 0.5681 0.00%
2009-03-11 0 1.610 1.610 1.630 1.600 1.640 998,000 1,617,240 1.6205 0.573 0.573 0.581 0.570 0.584 2,802,039 0.5772 1.26%
2009-03-10 0 1.590 1.590 1.600 1.550 1.610 3,354,000 5,316,080 1.5850 0.566 0.566 0.570 0.552 0.573 9,416,874 0.5645 1.92%
2009-03-09 0 1.560 1.540 1.560 1.530 1.600 1,880,000 2,926,840 1.5568 0.556 0.549 0.556 0.545 0.570 5,278,391 0.5545 0.65%
2009-03-06 0 1.550 1.540 1.560 1.480 1.580 2,478,000 3,830,160 1.5457 0.552 0.549 0.556 0.527 0.563 6,957,369 0.5505 0.00%
2009-03-05 0 1.550 1.550 1.570 1.510 1.600 1,852,000 2,891,440 1.5613 0.552 0.552 0.559 0.538 0.570 5,199,777 0.5561 0.00%
2009-03-04 0 1.550 1.550 1.560 1.450 1.580 3,165,500 4,810,765 1.5197 0.552 0.552 0.556 0.516 0.563 8,887,631 0.5413 6.16%
2009-03-03 0 1.460 1.460 1.470 1.350 1.470 2,408,000 3,441,940 1.4294 0.520 0.520 0.524 0.481 0.524 6,760,833 0.5091 2.10%
2009-03-02 0 1.430 1.410 1.430 1.350 1.550 1,110,552 1,666,415 1.5005 0.509 0.502 0.509 0.481 0.552 3,118,047 0.5344 -10.63%
2009-02-27 0 1.600 1.580 1.600 1.580 1.620 544,000 867,000 1.5938 0.570 0.563 0.570 0.563 0.577 1,527,364 0.5676 -1.23%
2009-02-26 0 1.620 1.590 1.610 1.580 1.650 1,042,000 1,671,280 1.6039 0.577 0.566 0.573 0.563 0.588 2,925,576 0.5713 -1.82%
2009-02-25 0 1.650 1.650 1.660 1.620 1.690 798,000 1,328,100 1.6643 0.588 0.588 0.591 0.577 0.602 2,240,509 0.5928 0.61%
2009-02-24 0 1.640 1.630 1.640 1.620 1.680 762,000 1,245,880 1.6350 0.584 0.581 0.584 0.577 0.598 2,139,433 0.5823 -2.38%
2009-02-23 0 1.680 1.680 1.690 1.650 1.680 796,000 1,326,900 1.6670 0.598 0.598 0.602 0.588 0.598 2,234,893 0.5937 1.20%
2009-02-20 0 1.660 1.660 1.670 1.650 1.740 1,764,000 2,953,700 1.6744 0.591 0.591 0.595 0.588 0.620 4,952,703 0.5964 -4.60%
2009-02-19 0 1.740 1.740 1.750 1.720 1.750 738,000 1,285,260 1.7415 0.620 0.620 0.623 0.613 0.623 2,072,049 0.6203 -0.57%
2009-02-18 0 1.750 1.730 1.750 1.680 1.750 1,634,000 2,778,480 1.7004 0.623 0.616 0.623 0.598 0.623 4,587,708 0.6056 1.74%
2009-02-17 0 1.720 1.720 1.730 1.710 1.760 1,314,000 2,272,200 1.7292 0.613 0.613 0.616 0.609 0.627 3,689,258 0.6159 -3.37%
2009-02-16 0 1.780 1.770 1.780 1.740 1.790 1,690,000 2,993,360 1.7712 0.634 0.630 0.634 0.620 0.638 4,744,937 0.6309 0.56%
2009-02-13 0 1.770 1.750 1.770 1.700 1.790 1,780,000 3,095,000 1.7388 0.630 0.623 0.630 0.605 0.638 4,997,625 0.6193 3.51%
2009-02-12 0 1.710 1.710 1.720 1.700 1.760 1,390,000 2,393,420 1.7219 0.609 0.609 0.613 0.605 0.627 3,902,640 0.6133 0.00%
2009-02-11 0 1.710 1.720 1.730 1.700 1.730 1,562,000 2,681,100 1.7165 0.609 0.613 0.616 0.605 0.616 4,385,557 0.6113 -3.39%
2009-02-10 0 1.770 1.770 1.780 1.740 1.830 1,634,000 2,898,180 1.7737 0.630 0.630 0.634 0.620 0.652 4,587,708 0.6317 -2.21%
2009-02-09 0 1.810 1.790 1.810 1.800 1.840 1,532,000 2,782,460 1.8162 0.645 0.638 0.645 0.641 0.655 4,301,327 0.6469 -0.55%
2009-02-06 0 1.820 1.800 1.830 1.710 1.830 3,130,000 5,605,120 1.7908 0.648 0.641 0.652 0.609 0.652 8,787,959 0.6378 2.25%
2009-02-05 0 1.780 1.770 1.780 1.710 1.850 3,634,000 6,504,240 1.7898 0.634 0.630 0.634 0.609 0.659 10,203,017 0.6375 1.71%
2009-02-04 0 1.750 1.730 1.750 1.670 1.760 3,152,000 5,435,500 1.7245 0.623 0.616 0.623 0.595 0.627 8,849,728 0.6142 6.06%
2009-02-03 0 1.650 1.640 1.650 1.650 1.730 1,254,900 2,116,525 1.6866 0.588 0.584 0.588 0.588 0.616 3,523,326 0.6007 -2.37%
2009-02-02 0 1.690 1.670 1.690 1.670 1.720 1,258,000 2,139,380 1.7006 0.602 0.595 0.602 0.595 0.613 3,532,030 0.6057 -5.59%
2009-01-30 0 1.790 1.770 1.790 1.610 1.790 2,412,000 4,097,200 1.6987 0.638 0.630 0.638 0.573 0.638 6,772,063 0.6050 7.83%
2009-01-29 0 1.660 1.660 1.670 1.650 1.700 1,150,000 1,923,600 1.6727 0.591 0.591 0.595 0.588 0.605 3,228,803 0.5958 3.75%
2009-01-23 0 1.600 1.590 1.600 1.550 1.620 2,028,000 3,226,080 1.5908 0.570 0.566 0.570 0.552 0.577 5,693,924 0.5666 -1.84%
2009-01-22 0 1.630 1.630 1.650 1.630 1.710 2,150,000 3,561,840 1.6567 0.581 0.581 0.588 0.581 0.609 6,036,458 0.5901 -1.21%
2009-01-21 0 1.650 1.610 1.650 1.600 1.690 1,688,000 2,771,040 1.6416 0.588 0.573 0.588 0.570 0.602 4,739,321 0.5847 -4.07%
2009-01-20 0 1.720 1.710 1.730 1.690 1.750 510,000 877,680 1.7209 0.613 0.609 0.616 0.602 0.623 1,431,904 0.6129 -2.82%
2009-01-19 0 1.770 1.750 1.770 1.690 1.840 2,046,000 3,603,040 1.7610 0.630 0.623 0.630 0.602 0.655 5,744,462 0.6272 0.00%
2009-01-16 0 1.770 1.760 1.770 1.680 1.780 2,946,000 5,083,500 1.7256 0.630 0.627 0.630 0.598 0.634 8,271,351 0.6146 5.99%
2009-01-15 0 1.670 1.670 1.680 1.620 1.690 2,822,000 4,646,040 1.6464 0.595 0.595 0.598 0.577 0.602 7,923,202 0.5864 -4.57%
2009-01-14 0 1.750 1.740 1.750 1.720 1.790 2,312,000 4,071,660 1.7611 0.623 0.620 0.623 0.613 0.638 6,491,298 0.6272 1.74%
2009-01-13 0 1.720 1.700 1.720 1.660 1.790 3,308,000 5,723,100 1.7301 0.613 0.605 0.613 0.591 0.638 9,287,722 0.6162 -2.82%
2009-01-12 0 1.770 1.760 1.770 1.730 1.950 2,967,000 5,422,510 1.8276 0.630 0.627 0.630 0.616 0.695 8,330,312 0.6509 -10.15%
2009-01-09 0 1.970 1.960 1.970 1.810 1.970 6,940,000 13,058,620 1.8816 0.702 0.698 0.702 0.645 0.702 19,485,124 0.6702 8.84%
2009-01-08 0 1.810 1.810 1.820 1.790 1.890 6,556,000 12,054,600 1.8387 0.645 0.645 0.648 0.638 0.673 18,406,985 0.6549 -7.18%
2009-01-07 0 1.950 1.940 1.950 1.900 2.150 21,432,000 43,173,700 2.0145 0.695 0.691 0.695 0.677 0.766 60,173,657 0.7175 1.04%
2009-01-06 0 1.930 1.920 1.930 1.850 1.950 10,998,000 20,902,580 1.9006 0.687 0.684 0.687 0.659 0.695 30,878,587 0.6769 2.66%
2009-01-05 0 1.880 1.870 1.880 1.730 1.880 12,656,000 22,843,600 1.8050 0.670 0.666 0.670 0.616 0.670 35,533,679 0.6429 10.59%
2009-01-02 0 1.700 1.690 1.700 1.630 1.720 5,819,376 9,807,202 1.6853 0.605 0.602 0.605 0.581 0.613 16,338,799 0.6002 3.03%
2008-12-31 0 1.650 1.640 1.650 1.640 1.680 2,744,000 4,558,220 1.6612 0.588 0.584 0.588 0.584 0.598 7,704,205 0.5917 0.61%
2008-12-30 0 1.640 1.640 1.650 1.620 1.750 6,726,000 11,301,740 1.6803 0.584 0.584 0.588 0.577 0.623 18,884,286 0.5985 -1.20%
2008-12-29 0 1.660 1.660 1.670 1.560 1.670 4,130,000 6,741,700 1.6324 0.591 0.591 0.595 0.556 0.595 11,595,614 0.5814 1.22%
2008-12-24 0 1.640 1.630 1.640 1.480 1.650 2,732,000 4,382,680 1.6042 0.584 0.581 0.584 0.527 0.588 7,670,513 0.5714 5.81%
2008-12-23 0 1.550 1.550 1.560 1.520 1.660 2,853,000 4,488,560 1.5733 0.552 0.552 0.556 0.541 0.591 8,010,239 0.5604 -8.82%
2008-12-22 0 1.700 1.670 1.690 1.650 1.860 4,574,000 7,935,740 1.7350 0.605 0.595 0.602 0.588 0.662 12,842,213 0.6179 -5.56%
2008-12-19 0 1.800 1.800 1.810 1.790 1.900 7,658,400 14,173,980 1.8508 0.641 0.641 0.645 0.638 0.677 21,502,143 0.6592 -3.23%
2008-12-18 0 1.860 1.840 1.860 1.750 1.880 14,134,000 25,825,020 1.8272 0.662 0.655 0.662 0.623 0.670 39,683,392 0.6508 5.68%
2008-12-17 0 1.760 1.750 1.760 1.740 1.820 8,030,000 14,269,020 1.7770 0.627 0.623 0.627 0.620 0.648 22,545,468 0.6329 1.73%
2008-12-16 0 1.730 1.720 1.730 1.650 1.800 6,640,000 11,575,940 1.7434 0.616 0.613 0.616 0.588 0.641 18,642,828 0.6209 2.37%
2008-12-15 0 1.690 1.690 1.700 1.680 1.910 7,501,000 13,535,730 1.8045 0.602 0.602 0.605 0.598 0.680 21,060,218 0.6427 -2.87%
2008-12-12 0 1.740 1.740 1.770 1.680 1.990 10,934,000 19,521,080 1.7854 0.620 0.620 0.630 0.598 0.709 30,698,897 0.6359 -9.84%
2008-12-11 0 1.930 1.930 1.940 1.680 2.080 15,371,000 29,272,640 1.9044 0.687 0.687 0.691 0.598 0.741 43,156,461 0.6783 10.29%
2008-12-10 0 1.750 1.740 1.750 1.680 1.810 12,631,249 21,896,981 1.7336 0.623 0.620 0.623 0.598 0.645 35,464,186 0.6174 6.06%
2008-12-09 0 1.650 1.640 1.650 1.530 1.820 19,698,000 33,054,920 1.6781 0.588 0.584 0.588 0.545 0.648 55,305,184 0.5977 6.45%
2008-12-08 0 1.550 1.540 1.550 1.390 1.590 32,231,000 48,192,530 1.4952 0.552 0.549 0.552 0.495 0.566 90,493,521 0.5326 18.32%
2008-12-05 0 1.310 1.310 1.320 1.250 1.320 7,638,000 9,782,960 1.2808 0.467 0.467 0.470 0.445 0.470 21,444,867 0.4562 4.80%
2008-12-04 0 1.250 1.250 1.290 1.220 1.350 7,654,000 9,899,740 1.2934 0.445 0.445 0.459 0.435 0.481 21,489,790 0.4607 -1.57%
2008-12-03 0 1.270 1.260 1.270 1.200 1.280 10,618,000 13,130,880 1.2367 0.452 0.449 0.452 0.427 0.456 29,811,678 0.4405 8.55%
2008-12-02 0 1.170 1.170 1.190 1.170 1.240 5,834,000 7,044,180 1.2074 0.417 0.417 0.424 0.417 0.442 16,379,858 0.4301 -10.00%
2008-12-01 0 1.300 1.300 1.310 1.170 1.320 12,954,000 16,513,820 1.2748 0.463 0.463 0.467 0.417 0.470 36,370,360 0.4540 9.24%
2008-11-28 0 1.190 1.180 1.190 1.150 1.240 7,192,000 8,605,900 1.1966 0.424 0.420 0.424 0.410 0.442 20,192,653 0.4262 0.00%
2008-11-27 0 1.190 1.180 1.190 1.170 1.250 20,262,000 24,557,320 1.2120 0.424 0.420 0.424 0.417 0.445 56,888,701 0.4317 7.21%
2008-11-26 0 1.110 1.100 1.110 0.990 1.130 19,904,000 21,139,060 1.0621 0.395 0.392 0.395 0.353 0.402 55,883,560 0.3783 7.77%
2008-11-25 0 1.030 1.030 1.050 1.020 1.120 8,520,000 9,211,260 1.0811 0.367 0.367 0.374 0.363 0.399 23,921,219 0.3851 -2.83%
2008-11-24 0 1.060 1.060 1.080 1.060 1.090 3,506,000 3,767,480 1.0746 0.378 0.378 0.385 0.378 0.388 9,843,638 0.3827 -0.93%
2008-11-21 0 1.070 1.070 1.080 1.010 1.080 7,652,000 8,000,900 1.0456 0.381 0.381 0.385 0.360 0.385 21,484,174 0.3724 -1.83%
2008-11-20 0 1.090 1.090 1.100 1.060 1.170 4,568,000 4,975,540 1.0892 0.388 0.388 0.392 0.378 0.417 12,825,367 0.3879 -6.84%
2008-11-19 0 1.170 1.160 1.170 1.140 1.190 4,296,000 5,020,880 1.1687 0.417 0.413 0.417 0.406 0.424 12,061,685 0.4163 0.00%
2008-11-18 0 1.170 1.170 1.200 1.150 1.210 6,458,000 7,619,840 1.1799 0.417 0.417 0.427 0.410 0.431 18,131,834 0.4202 -4.10%
2008-11-17 0 1.220 1.210 1.220 1.180 1.300 4,220,000 5,190,940 1.2301 0.435 0.431 0.435 0.420 0.463 11,848,303 0.4381 -3.17%
2008-11-14 0 1.260 1.260 1.270 1.190 1.290 5,096,000 6,330,520 1.2423 0.449 0.449 0.452 0.424 0.459 14,307,809 0.4425 5.88%
2008-11-13 0 1.190 1.180 1.190 1.070 1.190 7,672,000 8,677,980 1.1311 0.424 0.420 0.424 0.381 0.424 21,540,327 0.4029 -4.80%
2008-11-12 0 1.250 1.250 1.270 1.210 1.340 6,184,000 7,712,860 1.2472 0.445 0.445 0.452 0.431 0.477 17,362,537 0.4442 -5.30%
2008-11-11 0 1.320 1.320 1.340 1.310 1.460 6,055,000 8,318,630 1.3738 0.470 0.470 0.477 0.467 0.520 17,000,350 0.4893 -6.38%
2008-11-10 0 1.410 1.410 1.420 1.310 1.470 7,822,000 10,827,320 1.3842 0.502 0.502 0.506 0.467 0.524 21,961,476 0.4930 10.16%
2008-11-07 0 1.280 1.270 1.280 1.230 1.290 6,478,000 8,207,740 1.2670 0.456 0.452 0.456 0.438 0.459 18,187,988 0.4513 -2.29%
2008-11-06 0 1.310 1.300 1.310 1.300 1.360 2,598,000 3,431,360 1.3208 0.467 0.463 0.467 0.463 0.484 7,294,287 0.4704 -9.03%
2008-11-05 0 1.440 1.440 1.460 1.380 1.460 10,309,966 14,658,932 1.4218 0.513 0.513 0.520 0.492 0.520 28,946,825 0.5064 7.46%
2008-11-04 0 1.340 1.340 1.390 1.340 1.400 4,057,000 5,549,400 1.3679 0.477 0.477 0.495 0.477 0.499 11,390,655 0.4872 0.75%
2008-11-03 0 1.330 1.320 1.330 1.330 1.470 2,942,000 4,142,520 1.4081 0.474 0.470 0.474 0.474 0.524 8,260,120 0.5015 -1.48%
2008-10-31 0 1.350 1.330 1.350 1.280 1.400 2,446,000 3,303,360 1.3505 0.481 0.474 0.481 0.456 0.499 6,867,524 0.4810 0.00%
2008-10-30 0 1.350 1.340 1.370 1.180 1.400 3,222,000 4,290,660 1.3317 0.481 0.477 0.488 0.420 0.499 9,046,264 0.4743 14.41%
2008-10-29 0 1.180 1.180 1.270 1.180 1.310 2,013,000 2,502,090 1.2430 0.420 0.420 0.452 0.420 0.467 5,651,809 0.4427 0.00%
2008-10-28 0 1.180 1.180 1.270 1.060 1.270 4,610,093 5,390,420 1.1693 0.420 0.420 0.452 0.378 0.452 12,943,550 0.4165 -1.67%
2008-10-27 0 1.200 1.200 1.240 1.050 1.400 4,480,000 5,435,680 1.2133 0.427 0.427 0.442 0.374 0.499 12,578,293 0.4321 -9.09%
2008-10-24 0 1.320 1.320 1.330 1.320 1.540 4,556,000 6,405,460 1.4059 0.470 0.470 0.474 0.470 0.549 12,791,675 0.5008 -12.00%
2008-10-23 0 1.500 1.500 1.530 1.400 1.530 2,550,000 3,696,380 1.4496 0.534 0.534 0.545 0.499 0.545 7,159,520 0.5163 -1.96%
2008-10-22 0 1.530 1.460 1.530 1.450 1.600 869,000 1,298,000 1.4937 0.545 0.520 0.545 0.516 0.570 2,439,852 0.5320 -4.38%
2008-10-21 0 1.600 1.550 1.590 1.550 1.680 2,220,000 3,584,640 1.6147 0.570 0.552 0.566 0.552 0.598 6,232,994 0.5751 3.23%
2008-10-20 0 1.550 1.520 1.550 1.410 1.610 2,504,800 3,916,904 1.5638 0.552 0.541 0.552 0.502 0.573 7,032,614 0.5570 6.90%
2008-10-17 0 1.450 1.450 1.520 1.420 1.540 2,146,000 3,201,640 1.4919 0.516 0.516 0.541 0.506 0.549 6,025,227 0.5314 0.69%
2008-10-16 0 1.440 1.400 1.460 1.350 1.440 2,768,000 3,852,280 1.3917 0.513 0.499 0.520 0.481 0.513 7,771,588 0.4957 -6.49%
2008-10-15 0 1.540 1.490 1.550 1.450 1.610 2,088,000 3,156,620 1.5118 0.549 0.531 0.552 0.516 0.573 5,862,383 0.5385 -2.53%
2008-10-14 0 1.580 1.580 1.650 1.500 1.650 10,034,000 15,928,120 1.5874 0.563 0.563 0.588 0.534 0.588 28,172,008 0.5654 7.48%
2008-10-13 0 1.470 1.470 1.500 1.340 1.560 2,631,000 3,867,830 1.4701 0.524 0.524 0.534 0.477 0.556 7,386,940 0.5236 -4.55%
2008-10-10 0 1.540 1.480 1.540 1.320 1.550 3,228,000 4,593,340 1.4230 0.549 0.527 0.549 0.470 0.552 9,063,110 0.5068 -3.14%
2008-10-09 0 1.590 1.590 1.600 1.450 1.610 3,692,000 5,799,500 1.5708 0.566 0.566 0.570 0.516 0.573 10,365,861 0.5595 6.00%
2008-10-08 0 1.510 1.500 1.540 1.440 1.580 4,670,000 7,038,960 1.5073 0.534 0.531 0.545 0.509 0.559 13,199,159 0.5333 -7.36%
2008-10-06 0 1.630 1.630 1.670 1.610 1.830 3,590,000 6,033,480 1.6806 0.577 0.577 0.591 0.570 0.647 10,146,677 0.5946 -13.30%
2008-10-03 0 1.880 1.870 1.880 1.850 2.030 2,364,000 4,600,700 1.9462 0.665 0.662 0.665 0.655 0.718 6,681,544 0.6886 -8.29%
2008-10-02 0 2.050 1.920 2.090 1.650 2.050 4,525,000 8,313,540 1.8372 0.725 0.679 0.739 0.584 0.725 12,789,335 0.6500 24.24%
2008-09-30 0 1.650 1.600 1.650 1.500 1.650 1,232,000 1,952,820 1.5851 0.584 0.566 0.584 0.531 0.584 3,482,091 0.5608 -1.79%
2008-09-29 0 1.680 1.630 1.680 1.630 1.730 1,598,000 2,667,080 1.6690 0.594 0.577 0.594 0.577 0.612 4,516,543 0.5905 -2.89%
2008-09-26 0 1.730 1.720 1.760 1.630 1.840 2,048,000 3,519,260 1.7184 0.612 0.609 0.623 0.577 0.651 5,788,411 0.6080 2.98%
2008-09-25 0 1.680 1.690 1.730 1.660 1.730 3,250,000 5,480,400 1.6863 0.594 0.598 0.612 0.587 0.612 9,185,710 0.5966 1.20%
2008-09-24 0 1.660 1.660 1.690 1.640 1.760 3,790,000 6,440,340 1.6993 0.587 0.587 0.598 0.580 0.623 10,711,952 0.6012 0.61%
2008-09-23 0 1.650 1.680 1.690 1.650 1.760 3,798,000 6,449,620 1.6982 0.584 0.594 0.598 0.584 0.623 10,734,563 0.6008 -7.82%
2008-09-22 0 1.790 1.780 1.800 1.770 1.900 8,660,000 15,674,020 1.8099 0.633 0.630 0.637 0.626 0.672 24,476,386 0.6404 -3.24%
2008-09-19 0 1.850 1.850 1.860 1.790 1.960 13,374,000 24,894,640 1.8614 0.655 0.655 0.658 0.633 0.693 37,799,905 0.6586 1.09%
2008-09-18 0 1.830 1.770 1.880 1.600 1.860 4,670,000 8,062,220 1.7264 0.647 0.626 0.665 0.566 0.658 13,199,159 0.6108 -0.54%
2008-09-17 0 1.840 1.840 1.870 1.830 1.960 934,000 1,760,060 1.8844 0.651 0.651 0.662 0.647 0.693 2,639,832 0.6667 -6.12%
2008-09-16 0 1.960 1.870 1.970 1.670 1.970 3,029,941 5,614,730 1.8531 0.693 0.662 0.697 0.591 0.697 8,563,742 0.6556 -0.51%
2008-09-12 0 1.970 1.950 1.990 1.920 2.050 536,000 1,057,540 1.9730 0.697 0.690 0.704 0.679 0.725 1,514,936 0.6981 2.60%
2008-09-11 0 1.920 1.950 1.960 1.920 2.000 1,166,000 2,273,400 1.9497 0.679 0.690 0.693 0.679 0.708 3,295,550 0.6898 -5.42%
2008-09-10 0 2.030 2.030 2.050 2.000 2.140 2,594,000 5,301,300 2.0437 0.718 0.718 0.725 0.708 0.757 7,331,610 0.7231 -7.73%
2008-09-09 0 2.200 2.200 2.250 2.180 2.350 1,318,000 2,913,400 2.2105 0.778 0.778 0.796 0.771 0.831 3,725,159 0.7821 -6.38%
2008-09-08 0 2.350 2.310 2.350 2.300 2.400 1,146,000 2,705,720 2.3610 0.831 0.817 0.831 0.814 0.849 3,239,023 0.8354 2.62%
2008-09-05 0 2.290 2.280 2.290 2.250 2.330 1,850,000 4,212,540 2.2770 0.810 0.807 0.810 0.796 0.824 5,228,789 0.8056 -5.76%
2008-09-04 0 2.430 2.390 2.430 2.360 2.540 1,848,000 4,492,860 2.4312 0.860 0.846 0.860 0.835 0.899 5,223,136 0.8602 -3.19%
2008-09-03 0 2.510 2.500 2.510 2.500 2.710 1,132,000 2,918,940 2.5786 0.888 0.885 0.888 0.885 0.959 3,199,454 0.9123 -6.34%
2008-09-02 0 2.680 2.660 2.680 2.630 2.770 854,000 2,293,720 2.6859 0.948 0.941 0.948 0.931 0.980 2,413,722 0.9503 -2.55%
2008-09-01 0 2.750 2.740 2.760 2.720 2.780 588,000 1,615,640 2.7477 0.973 0.969 0.977 0.962 0.984 1,661,907 0.9722 -2.48%
2008-08-29 0 2.820 2.800 2.820 2.740 2.830 970,000 2,712,500 2.7964 0.998 0.991 0.998 0.969 1.001 2,741,581 0.9894 4.44%
2008-08-28 0 2.700 2.700 2.750 2.650 2.840 1,060,000 2,951,840 2.7848 0.955 0.955 0.973 0.938 1.005 2,995,955 0.9853 -3.23%
2008-08-27 0 2.790 2.770 2.790 2.760 2.830 1,308,000 3,628,100 2.7738 0.987 0.980 0.987 0.977 1.001 3,696,895 0.9814 2.20%
2008-08-26 0 2.730 2.730 2.740 2.730 2.880 1,312,000 3,641,680 2.7757 0.966 0.966 0.969 0.966 1.019 3,708,201 0.9821 -5.21%
2008-08-25 0 2.880 2.850 2.880 2.850 2.940 772,000 2,221,220 2.8772 1.019 1.008 1.019 1.008 1.040 2,181,960 1.0180 1.05%
2008-08-21 0 2.850 2.820 2.850 2.830 2.930 349,800 1,004,178 2.8707 1.008 0.998 1.008 1.001 1.037 988,665 1.0157 -1.72%
2008-08-20 0 2.900 2.890 2.900 2.830 2.950 860,000 2,497,920 2.9046 1.026 1.023 1.026 1.001 1.044 2,430,680 1.0277 2.47%
2008-08-19 0 2.830 2.830 2.850 2.800 2.900 1,088,000 3,097,220 2.8467 1.001 1.001 1.008 0.991 1.026 3,075,093 1.0072 -3.74%
2008-08-18 0 2.940 2.940 2.980 2.930 3.100 1,430,000 4,374,487 3.0591 1.040 1.040 1.054 1.037 1.097 4,041,713 1.0823 -6.07%
2008-08-15 0 3.130 3.080 3.140 3.080 3.130 524,000 1,629,700 3.1101 1.107 1.090 1.111 1.090 1.107 1,481,019 1.1004 -1.57%
2008-08-14 0 3.180 3.140 3.180 3.060 3.200 971,000 3,034,440 3.1251 1.125 1.111 1.125 1.083 1.132 2,744,408 1.1057 1.92%
2008-08-13 0 3.120 3.100 3.120 3.060 3.200 488,000 1,524,800 3.1246 1.104 1.097 1.104 1.083 1.132 1,379,270 1.1055 -2.50%
2008-08-12 0 3.200 3.150 3.200 3.130 3.300 562,000 1,811,920 3.2241 1.132 1.115 1.132 1.107 1.168 1,588,421 1.1407 1.59%
2008-08-11 0 3.150 3.150 3.180 3.150 3.320 944,000 3,019,860 3.1990 1.115 1.115 1.125 1.115 1.175 2,668,096 1.1318 -4.83%
2008-08-08 0 3.310 3.290 3.310 3.260 3.380 2,490,000 8,227,420 3.3042 1.171 1.164 1.171 1.153 1.196 7,037,667 1.1691 -3.50%
2008-08-07 0 3.430 3.430 3.440 3.360 3.650 1,168,000 4,020,500 3.4422 1.214 1.214 1.217 1.189 1.291 3,301,203 1.2179 -2.83%
2008-08-05 0 3.530 3.490 3.530 3.470 3.760 864,000 3,042,460 3.5214 1.249 1.235 1.249 1.228 1.330 2,441,986 1.2459 -6.12%
2008-08-04 0 3.760 3.680 3.790 3.600 3.790 1,510,000 5,557,700 3.6806 1.330 1.302 1.341 1.274 1.341 4,267,822 1.3022 1.62%
2008-08-01 0 3.700 3.680 3.690 3.450 3.700 1,499,000 5,343,090 3.5644 1.309 1.302 1.306 1.221 1.309 4,236,732 1.2611 2.78%
2008-07-31 0 3.600 3.530 3.600 3.460 3.600 3,268,000 11,588,260 3.5460 1.274 1.249 1.274 1.224 1.274 9,236,585 1.2546 4.35%
2008-07-30 0 3.450 3.430 3.440 3.430 3.510 564,000 1,952,580 3.4620 1.221 1.214 1.217 1.214 1.242 1,594,074 1.2249 2.07%
2008-07-29 0 3.380 3.380 3.460 3.360 3.450 812,000 2,767,740 3.4085 1.196 1.196 1.224 1.189 1.221 2,295,014 1.2060 -2.87%
2008-07-28 0 3.480 3.480 3.500 3.470 3.630 968,000 3,436,820 3.5504 1.231 1.231 1.238 1.228 1.284 2,735,929 1.2562 1.16%
2008-07-25 0 3.440 3.420 3.440 3.380 3.600 1,532,000 5,272,980 3.4419 1.217 1.210 1.217 1.196 1.274 4,330,003 1.2178 -5.75%
2008-07-24 0 3.650 3.600 3.650 3.480 3.700 2,854,000 10,335,200 3.6213 1.291 1.274 1.291 1.231 1.309 8,066,467 1.2813 2.82%
2008-07-23 0 3.550 3.550 3.570 3.400 3.580 2,444,000 8,545,240 3.4964 1.256 1.256 1.263 1.203 1.267 6,907,654 1.2371 5.97%
2008-07-22 0 3.350 3.330 3.380 3.270 3.390 2,088,000 6,982,320 3.3440 1.185 1.178 1.196 1.157 1.199 5,901,466 1.1832 2.13%
2008-07-21 0 3.280 3.260 3.290 3.210 3.350 1,798,000 5,934,620 3.3007 1.160 1.153 1.164 1.136 1.185 5,081,818 1.1678 2.18%
2008-07-18 0 3.210 3.180 3.220 3.160 3.300 1,568,000 5,008,880 3.1944 1.136 1.125 1.139 1.118 1.168 4,431,752 1.1302 -1.53%
2008-07-17 0 3.260 3.260 3.290 3.260 3.350 1,758,000 5,804,360 3.3017 1.153 1.153 1.164 1.153 1.185 4,968,763 1.1682 0.93%
2008-07-16 0 3.230 3.230 3.260 3.210 3.280 888,000 2,870,000 3.2320 1.143 1.143 1.153 1.136 1.160 2,509,819 1.1435 0.00%
2008-07-15 0 3.230 3.230 3.250 3.210 3.490 3,464,000 11,366,040 3.2812 1.143 1.143 1.150 1.136 1.235 9,790,554 1.1609 -7.71%
2008-07-14 0 3.500 3.490 3.500 3.420 3.650 2,374,000 8,339,440 3.5128 1.238 1.235 1.238 1.210 1.291 6,709,808 1.2429 -1.69%
2008-07-11 0 3.560 3.510 3.560 3.340 3.560 4,207,000 14,517,230 3.4507 1.260 1.242 1.260 1.182 1.260 11,890,549 1.2209 6.27%
2008-07-10 0 3.350 3.340 3.350 3.260 3.430 3,496,000 11,753,460 3.3620 1.185 1.182 1.185 1.153 1.214 9,880,998 1.1895 0.00%
2008-07-09 0 3.350 3.320 3.350 3.300 3.550 2,254,000 7,584,720 3.3650 1.185 1.175 1.185 1.168 1.256 6,370,644 1.1906 -0.59%
2008-07-08 0 3.370 3.370 3.380 3.260 3.380 1,958,000 6,485,660 3.3124 1.192 1.192 1.196 1.153 1.196 5,534,037 1.1720 -0.88%
2008-07-07 0 3.400 3.380 3.400 3.180 3.480 8,763,000 29,241,710 3.3370 1.203 1.196 1.203 1.125 1.231 24,767,502 1.1806 5.92%
2008-07-04 0 3.210 3.190 3.210 3.130 3.300 5,968,000 19,202,340 3.2176 1.136 1.129 1.136 1.107 1.168 16,867,791 1.1384 -0.62%
2008-07-03 0 3.230 3.230 3.250 3.190 3.410 3,746,000 12,312,100 3.2867 1.143 1.143 1.150 1.129 1.206 10,587,591 1.1629 -6.92%
2008-07-02 0 3.470 3.470 3.510 3.470 3.620 2,350,000 8,265,440 3.5172 1.228 1.228 1.242 1.228 1.281 6,641,975 1.2444 -3.07%
2008-06-30 0 3.580 3.580 3.700 3.580 3.800 4,042,000 14,755,440 3.6505 1.267 1.267 1.309 1.267 1.344 11,424,197 1.2916 -3.24%
2008-06-27 0 3.700 3.700 3.740 3.650 3.760 3,679,000 13,585,250 3.6926 1.309 1.309 1.323 1.291 1.330 10,398,224 1.3065 -4.39%
2008-06-26 0 3.870 3.850 3.880 3.820 4.050 2,858,000 11,183,640 3.9131 1.369 1.362 1.373 1.352 1.433 8,077,772 1.3845 -3.25%
2008-06-25 0 4.000 3.970 4.000 3.960 4.100 468,000 1,870,840 3.9975 1.415 1.405 1.415 1.401 1.451 1,322,742 1.4144 1.27%
2008-06-24 0 3.950 3.930 3.950 3.910 4.090 710,000 2,835,100 3.9931 1.398 1.390 1.398 1.383 1.447 2,006,724 1.4128 -2.71%
2008-06-23 0 4.060 4.060 4.080 4.040 4.200 344,300 1,418,324 4.1194 1.436 1.436 1.444 1.429 1.486 973,120 1.4575 -5.58%
2008-06-20 0 4.300 4.210 4.320 4.200 4.300 789,000 3,360,110 4.2587 1.521 1.490 1.528 1.486 1.521 2,230,008 1.5068 1.18%
2008-06-19 0 4.250 4.200 4.250 4.160 4.280 1,499,000 6,332,600 4.2245 1.504 1.486 1.504 1.472 1.514 4,236,732 1.4947 0.47%
2008-06-18 0 4.230 4.230 4.280 4.000 4.380 946,000 4,009,320 4.2382 1.497 1.497 1.514 1.415 1.550 2,673,748 1.4995 -1.63%
2008-06-17 0 4.300 4.280 4.320 4.200 4.320 1,202,000 5,113,280 4.2540 1.521 1.514 1.528 1.486 1.528 3,397,300 1.5051 4.88%
2008-06-16 0 4.100 4.090 4.200 4.050 4.260 1,316,000 5,479,940 4.1641 1.451 1.447 1.486 1.433 1.507 3,719,506 1.4733 0.49%
2008-06-13 0 4.080 4.080 4.120 3.970 4.120 1,440,000 5,854,960 4.0659 1.444 1.444 1.458 1.405 1.458 4,069,976 1.4386 1.49%
2008-06-12 0 4.020 4.020 4.050 3.810 4.150 2,982,918 11,886,535 3.9849 1.422 1.422 1.433 1.348 1.468 8,430,837 1.4099 -4.29%
2008-06-11 0 4.200 4.160 4.200 4.100 4.250 720,000 3,015,140 4.1877 1.486 1.472 1.486 1.451 1.504 2,034,988 1.4816 -1.18%
2008-06-10 0 4.250 4.250 4.300 4.100 4.400 2,586,000 10,775,780 4.1670 1.504 1.504 1.521 1.451 1.557 7,308,999 1.4743 -4.49%
2008-06-06 0 4.450 4.430 4.450 4.420 4.550 663,000 2,974,630 4.4866 1.574 1.567 1.574 1.564 1.610 1,873,885 1.5874 -1.33%
2008-06-05 0 4.510 4.510 4.600 4.500 4.730 772,000 3,518,420 4.5575 1.596 1.596 1.628 1.592 1.674 2,181,960 1.6125 -1.96%
2008-06-04 0 4.600 4.600 4.610 4.530 4.640 792,000 3,629,760 4.5830 1.628 1.628 1.631 1.603 1.642 2,238,487 1.6215 -0.22%
2008-06-03 0 4.610 4.610 4.620 4.580 4.640 454,000 2,094,420 4.6133 1.631 1.631 1.635 1.620 1.642 1,283,173 1.6322 -2.33%
2008-06-02 0 4.720 4.710 4.720 4.660 4.770 744,000 3,504,660 4.7106 1.670 1.666 1.670 1.649 1.688 2,102,821 1.6666 -1.26%
2008-05-30 0 4.780 4.750 4.780 4.630 4.780 1,174,000 5,510,380 4.6937 1.691 1.681 1.691 1.638 1.691 3,318,161 1.6607 3.02%
2008-05-29 0 4.640 4.640 4.650 4.600 4.720 1,358,800 6,315,200 4.6476 1.642 1.642 1.645 1.628 1.670 3,840,475 1.6444 -1.49%
2008-05-28 0 4.710 4.690 4.720 4.650 4.800 818,000 3,851,500 4.7084 1.666 1.659 1.670 1.645 1.698 2,311,973 1.6659 -1.67%
2008-05-27 0 4.790 4.750 4.800 4.560 4.790 1,587,000 7,476,450 4.7111 1.695 1.681 1.698 1.613 1.695 4,485,453 1.6668 2.79%
2008-05-26 0 4.660 4.510 4.660 4.460 4.670 1,600,000 7,192,720 4.4955 1.649 1.596 1.649 1.578 1.652 4,522,196 1.5905 1.53%
2008-05-23 0 4.590 4.580 4.640 4.580 4.690 1,834,000 8,462,680 4.6143 1.624 1.620 1.642 1.620 1.659 5,183,567 1.6326 -2.13%
2008-05-22 0 4.690 4.670 4.700 4.600 4.700 2,920,000 13,541,180 4.6374 1.659 1.652 1.663 1.628 1.663 8,253,008 1.6408 -1.26%
2008-05-21 0 4.750 4.740 4.750 4.620 4.810 2,206,000 10,409,100 4.7185 1.681 1.677 1.681 1.635 1.702 6,234,978 1.6695 0.00%
2008-05-20 0 4.750 4.740 4.750 4.700 5.060 6,012,000 29,057,080 4.8332 1.681 1.677 1.681 1.663 1.790 16,992,151 1.7100 -4.62%
2008-05-19 0 4.980 4.980 4.990 4.910 5.090 7,766,000 38,601,880 4.9706 1.762 1.762 1.766 1.737 1.801 21,949,609 1.7587 3.17%
2008-05-16 0 4.880 4.850 4.890 4.790 4.930 5,672,000 27,584,420 4.8633 1.708 1.697 1.711 1.676 1.725 16,207,205 1.7020 2.31%
2008-05-15 0 4.770 4.750 4.780 4.750 4.940 3,904,000 18,701,660 4.7904 1.669 1.662 1.673 1.662 1.729 11,155,312 1.6765 -2.65%
2008-05-14 0 4.900 4.900 4.950 4.700 5.000 2,454,000 11,974,380 4.8795 1.715 1.715 1.732 1.645 1.750 7,012,074 1.7077 -1.21%
2008-05-13 0 4.960 4.960 4.970 4.850 5.000 1,272,000 6,256,040 4.9183 1.736 1.736 1.739 1.697 1.750 3,634,620 1.7212 2.06%
2008-05-09 0 4.860 4.840 4.890 4.810 4.990 1,934,000 9,421,880 4.8717 1.701 1.694 1.711 1.683 1.746 5,526,223 1.7049 -1.22%
2008-05-08 0 4.920 4.910 4.920 4.850 4.980 2,232,000 10,935,600 4.8995 1.722 1.718 1.722 1.697 1.743 6,377,730 1.7147 -1.40%
2008-05-07 0 4.990 5.000 5.010 4.950 5.320 8,466,000 42,948,510 5.0731 1.746 1.750 1.753 1.732 1.862 24,190,797 1.7754 -4.77%
2008-05-06 0 5.240 5.240 5.250 5.020 5.280 10,110,000 52,563,020 5.1991 1.834 1.834 1.837 1.757 1.848 28,888,372 1.8195 4.17%
2008-05-05 0 5.030 5.000 5.040 4.800 5.050 11,328,000 56,538,480 4.9910 1.760 1.750 1.764 1.680 1.767 32,368,692 1.7467 7.71%
2008-05-02 0 4.670 4.660 4.680 4.500 4.690 2,766,000 12,730,840 4.6026 1.634 1.631 1.638 1.575 1.641 7,903,584 1.6108 3.78%
2008-04-30 0 4.500 4.490 4.500 4.470 4.690 2,206,000 9,974,040 4.5213 1.575 1.571 1.575 1.564 1.641 6,303,437 1.5823 -3.02%
2008-04-29 0 4.640 4.570 4.640 4.540 4.800 3,407,200 15,684,344 4.6033 1.624 1.599 1.624 1.589 1.680 9,735,753 1.6110 -0.22%
2008-04-28 0 4.650 4.640 4.650 4.500 4.650 2,312,000 10,649,900 4.6064 1.627 1.624 1.627 1.575 1.627 6,606,322 1.6121 2.42%
2008-04-25 0 4.540 4.540 4.550 4.450 4.680 4,452,000 20,262,160 4.5512 1.589 1.589 1.592 1.557 1.638 12,721,170 1.5928 -2.99%
2008-04-24 0 4.680 4.660 4.680 4.580 4.720 4,546,000 21,121,420 4.6462 1.638 1.631 1.638 1.603 1.652 12,989,767 1.6260 5.17%
2008-04-23 0 4.450 4.440 4.450 4.170 4.460 4,838,000 21,194,680 4.3809 1.557 1.554 1.557 1.459 1.561 13,824,129 1.5332 6.21%
2008-04-22 0 4.190 4.180 4.190 3.790 4.200 21,904,000 87,395,780 3.9899 1.466 1.463 1.466 1.326 1.470 62,588,616 1.3964 7.71%
2008-04-21 0 3.890 3.890 3.930 3.860 4.180 9,212,000 36,425,100 3.9541 1.361 1.361 1.375 1.351 1.463 26,322,422 1.3838 -4.89%
2008-04-18 0 4.090 4.090 4.150 4.020 4.200 2,985,000 12,250,480 4.1040 1.431 1.431 1.452 1.407 1.470 8,529,356 1.4363 -3.08%
2008-04-17 0 4.220 4.200 4.240 4.200 4.450 7,046,186 30,082,041 4.2693 1.477 1.470 1.484 1.470 1.557 20,133,812 1.4941 -1.40%
2008-04-16 0 4.280 4.280 4.300 4.080 4.300 7,039,000 29,390,650 4.1754 1.498 1.498 1.505 1.428 1.505 20,113,279 1.4613 0.94%
2008-04-15 0 4.240 4.230 4.240 4.160 4.550 4,936,400 21,077,449 4.2698 1.484 1.480 1.484 1.456 1.592 14,105,298 1.4943 -2.08%
2008-04-14 0 4.330 4.340 4.370 4.310 4.560 4,068,000 17,971,102 4.4177 1.515 1.519 1.529 1.508 1.596 11,623,927 1.5460 -9.03%
2008-04-11 0 4.760 4.740 4.750 4.400 5.020 9,356,926 45,200,000 4.8306 1.666 1.659 1.662 1.540 1.757 26,736,534 1.6906 -4.23%
2008-04-10 0 4.970 4.970 5.020 4.800 5.080 2,386,000 11,898,960 4.9870 1.739 1.739 1.757 1.680 1.778 6,817,770 1.7453 -3.12%
2008-04-09 0 5.130 5.100 5.110 5.100 5.250 2,736,350 14,134,070 5.1653 1.795 1.785 1.788 1.785 1.837 7,818,862 1.8077 0.59%
2008-04-08 0 5.100 5.090 5.120 5.070 5.290 3,566,000 18,403,660 5.1609 1.785 1.781 1.792 1.774 1.851 10,189,509 1.8061 -1.92%
2008-04-07 0 5.200 5.200 5.220 5.100 5.240 2,426,000 12,534,019 5.1665 1.820 1.820 1.827 1.785 1.834 6,932,066 1.8081 -0.76%
2008-04-03 0 5.240 5.220 5.240 4.970 5.250 3,390,000 17,486,560 5.1583 1.834 1.827 1.834 1.739 1.837 9,686,606 1.8052 4.80%
2008-04-02 0 5.000 4.960 5.010 4.960 5.100 6,086,000 30,456,780 5.0044 1.750 1.736 1.753 1.736 1.785 17,390,171 1.7514 3.31%
2008-04-01 0 4.840 4.850 4.890 4.780 5.200 3,122,400 15,345,360 4.9146 1.694 1.697 1.711 1.673 1.820 8,921,964 1.7200 -4.91%
2008-03-31 0 5.090 5.050 5.090 4.930 5.240 5,626,000 28,665,280 5.0951 1.781 1.767 1.781 1.725 1.834 16,075,765 1.7831 3.88%
2008-03-28 0 4.900 4.880 4.950 4.520 5.100 5,004,000 24,360,580 4.8682 1.715 1.708 1.732 1.582 1.785 14,298,458 1.7037 8.41%
2008-03-27 0 4.520 4.510 4.520 4.300 4.750 7,268,000 32,814,140 4.5149 1.582 1.578 1.582 1.505 1.662 20,767,625 1.5801 4.39%
2008-03-26 0 4.330 4.270 4.360 3.880 4.480 13,570,000 57,728,580 4.2541 1.515 1.494 1.526 1.358 1.568 38,774,996 1.4888 11.03%
2008-03-25 0 3.900 3.880 3.900 3.540 3.950 7,216,000 27,682,620 3.8363 1.365 1.358 1.365 1.239 1.382 20,619,040 1.3426 5.41%
2008-03-20 0 3.700 3.700 3.710 3.600 4.020 3,074,000 11,760,940 3.8259 1.295 1.295 1.298 1.260 1.407 8,783,665 1.3390 -5.37%
2008-03-19 0 3.910 3.890 3.900 3.880 4.290 3,038,000 12,112,120 3.9869 1.368 1.361 1.365 1.358 1.501 8,680,799 1.3953 -0.26%
2008-03-18 0 3.920 3.910 3.980 3.680 4.200 2,484,000 9,580,180 3.8568 1.372 1.368 1.393 1.288 1.470 7,097,796 1.3497 -4.39%
2008-03-17 0 4.100 4.080 4.120 4.020 4.420 1,390,000 5,755,720 4.1408 1.435 1.428 1.442 1.407 1.547 3,971,794 1.4491 -8.28%
2008-03-14 0 4.470 4.420 4.470 4.400 4.880 2,161,000 9,825,800 4.5469 1.564 1.547 1.564 1.540 1.708 6,174,854 1.5913 -6.68%
2008-03-13 0 4.790 4.750 4.780 4.780 5.050 706,000 3,429,560 4.8577 1.676 1.662 1.673 1.673 1.767 2,017,328 1.7001 -5.15%
2008-03-12 0 5.050 5.000 5.010 5.000 5.400 1,043,000 5,338,039 5.1180 1.767 1.750 1.753 1.750 1.890 2,980,274 1.7911 1.00%
2008-03-11 0 5.000 4.990 5.020 4.810 5.020 1,247,000 6,173,440 4.9506 1.750 1.746 1.757 1.683 1.757 3,563,185 1.7326 2.67%
2008-03-10 0 4.870 4.820 4.990 4.660 4.900 2,070,000 9,846,920 4.7570 1.704 1.687 1.746 1.631 1.715 5,914,830 1.6648 -2.99%
2008-03-07 0 5.020 5.010 5.020 5.000 5.250 2,612,000 13,225,900 5.0635 1.757 1.753 1.757 1.750 1.837 7,463,544 1.7721 -4.38%
2008-03-06 0 5.250 5.250 5.280 5.230 5.600 902,000 4,912,040 5.4457 1.837 1.837 1.848 1.830 1.960 2,577,380 1.9058 -4.89%
2008-03-05 0 5.520 5.490 5.520 5.450 5.800 992,000 5,498,360 5.5427 1.932 1.921 1.932 1.907 2.030 2,834,547 1.9398 -3.83%
2008-03-04 0 5.740 5.710 5.740 5.700 6.150 1,126,000 6,540,400 5.8085 2.009 1.998 2.009 1.995 2.152 3,217,439 2.0328 -5.12%
2008-03-03 0 6.050 6.040 6.050 5.890 6.100 1,128,000 6,797,100 6.0258 2.117 2.114 2.117 2.061 2.135 3,223,154 2.1088 -3.35%
2008-02-29 0 6.260 6.250 6.260 6.020 6.280 1,316,000 8,157,748 6.1989 2.191 2.187 2.191 2.107 2.198 3,760,346 2.1694 0.81%
2008-02-28 0 6.210 6.200 6.240 6.190 6.250 300,000 1,868,700 6.2290 2.173 2.170 2.184 2.166 2.187 857,222 2.1799 -0.64%
2008-02-27 0 6.250 6.200 6.250 6.150 6.300 1,944,000 12,046,458 6.1967 2.187 2.170 2.187 2.152 2.205 5,554,797 2.1687 1.13%
2008-02-26 0 6.180 6.180 6.210 6.140 6.220 390,000 2,409,780 6.1789 2.163 2.163 2.173 2.149 2.177 1,114,388 2.1624 0.00%
2008-02-25 0 6.180 6.160 6.170 6.100 6.350 2,528,000 15,558,976 6.1547 2.163 2.156 2.159 2.135 2.222 7,223,522 2.1539 0.49%
2008-02-22 0 6.150 6.150 6.180 6.100 6.340 1,242,000 7,648,780 6.1584 2.152 2.152 2.163 2.135 2.219 3,548,898 2.1553 -3.76%
2008-02-21 0 6.390 6.400 6.410 6.320 6.400 2,702,000 16,819,626 6.2249 2.236 2.240 2.243 2.212 2.240 7,720,710 2.1785 1.43%
2008-02-20 0 6.300 6.300 6.330 6.130 6.350 3,232,000 20,497,610 6.3421 2.205 2.205 2.215 2.145 2.222 9,235,135 2.2195 -2.02%
2008-02-19 0 6.430 6.430 6.460 6.360 6.520 728,000 4,684,900 6.4353 2.250 2.250 2.261 2.226 2.282 2,080,191 2.2521 1.10%
2008-02-18 0 6.360 6.360 6.520 6.350 6.810 1,000,000 6,599,280 6.5993 2.226 2.226 2.282 2.222 2.383 2,857,406 2.3095 -3.93%
2008-02-15 0 6.620 6.610 6.620 6.130 6.780 1,388,000 9,013,180 6.4936 2.317 2.313 2.317 2.145 2.373 3,966,079 2.2726 3.76%
2008-02-14 0 6.380 6.350 6.380 6.100 6.410 1,385,800 8,722,520 6.2942 2.233 2.222 2.233 2.135 2.243 3,959,793 2.2028 1.43%
2008-02-13 0 6.290 6.240 6.300 6.040 6.320 654,000 4,083,500 6.2439 2.201 2.184 2.205 2.114 2.212 1,868,743 2.1852 0.48%
2008-02-12 0 6.260 6.150 6.260 6.000 6.320 642,000 3,955,980 6.1620 2.191 2.152 2.191 2.100 2.212 1,834,454 2.1565 2.62%
2008-02-11 0 6.100 6.050 6.100 6.020 6.400 344,000 2,128,760 6.1883 2.135 2.117 2.135 2.107 2.240 982,948 2.1657 -4.69%
2008-02-06 0 6.400 6.400 6.460 6.050 6.400 718,000 4,467,380 6.2220 2.240 2.240 2.261 2.117 2.240 2,051,617 2.1775 -5.19%
2008-02-05 0 6.750 6.740 6.750 6.470 6.960 1,816,000 12,283,560 6.7641 2.362 2.359 2.362 2.264 2.436 5,189,049 2.3672 -0.15%
2008-02-04 0 6.760 6.750 6.780 6.190 6.800 2,725,000 17,972,860 6.5955 2.366 2.362 2.373 2.166 2.380 7,786,431 2.3082 9.39%
2008-02-01 0 6.180 6.170 6.180 6.030 6.240 2,588,000 15,852,040 6.1252 2.163 2.159 2.163 2.110 2.184 7,394,966 2.1436 3.17%
2008-01-31 0 5.990 5.990 6.000 5.490 6.000 3,248,000 18,774,050 5.7802 2.096 2.096 2.100 1.921 2.100 9,280,854 2.0229 6.02%
2008-01-30 0 5.650 5.450 5.650 5.300 5.750 4,406,000 23,989,240 5.4447 1.977 1.907 1.977 1.855 2.012 12,589,730 1.9055 6.00%
2008-01-29 0 5.330 5.290 5.330 5.100 5.480 2,208,000 11,759,020 5.3256 1.865 1.851 1.865 1.785 1.918 6,309,152 1.8638 0.57%
2008-01-28 0 5.300 5.210 5.270 4.870 5.400 1,709,000 8,874,560 5.1928 1.855 1.823 1.844 1.704 1.890 4,883,306 1.8173 -0.93%
2008-01-25 0 5.350 5.350 5.400 4.860 5.450 4,258,000 22,005,020 5.1679 1.872 1.872 1.890 1.701 1.907 12,166,834 1.8086 13.83%
2008-01-24 0 4.700 4.650 4.750 4.660 5.100 1,496,500 7,326,365 4.8957 1.645 1.627 1.662 1.631 1.785 4,276,108 1.7133 -3.69%
2008-01-23 0 4.880 4.820 4.880 4.380 4.900 5,185,000 24,235,620 4.6742 1.708 1.687 1.708 1.533 1.715 14,815,649 1.6358 10.16%
2008-01-22 0 4.430 4.370 4.430 4.250 4.800 2,629,000 11,537,480 4.3885 1.550 1.529 1.550 1.487 1.680 7,512,120 1.5358 -13.14%
2008-01-21 0 5.100 5.050 5.100 5.000 5.200 1,240,000 6,337,960 5.1113 1.785 1.767 1.785 1.750 1.820 3,543,183 1.7888 0.00%
2008-01-18 0 5.100 5.100 5.120 4.910 5.350 8,054,000 40,346,300 5.0095 1.785 1.785 1.792 1.718 1.872 23,013,546 1.7532 -4.14%
2008-01-17 0 5.320 5.310 5.320 5.000 5.650 6,124,000 32,652,846 5.3319 1.862 1.858 1.862 1.750 1.977 17,498,753 1.8660 -6.67%
2008-01-16 0 5.700 5.660 5.700 5.500 6.150 2,504,000 14,775,290 5.9007 1.995 1.981 1.995 1.925 2.152 7,154,944 2.0650 -9.67%
2008-01-15 0 6.310 6.300 6.320 6.210 6.900 2,770,400 17,742,580 6.4043 2.208 2.205 2.212 2.173 2.415 7,916,157 2.2413 -6.52%
2008-01-14 0 6.750 6.810 6.820 6.440 6.900 1,986,000 13,210,120 6.6516 2.362 2.383 2.387 2.254 2.415 5,674,808 2.3279 -0.88%
2008-01-11 0 6.810 6.810 6.900 6.810 7.100 1,539,000 10,625,880 6.9044 2.383 2.383 2.415 2.383 2.485 4,397,547 2.4163 -3.40%
2008-01-10 0 7.050 7.050 7.080 6.890 7.250 3,597,000 25,333,650 7.0430 2.467 2.467 2.478 2.411 2.537 10,278,089 2.4648 0.57%
2008-01-09 0 7.010 7.060 7.150 6.990 7.360 1,998,000 14,318,880 7.1666 2.453 2.471 2.502 2.446 2.576 5,709,097 2.5081 -2.09%
2008-01-08 0 7.160 7.170 7.270 7.100 7.450 1,049,000 7,628,020 7.2717 2.506 2.509 2.544 2.485 2.607 2,997,419 2.5449 0.14%
2008-01-07 0 7.150 7.150 7.160 7.020 7.280 1,310,000 9,297,160 7.0971 2.502 2.502 2.506 2.457 2.548 3,743,202 2.4837 -2.19%
2008-01-04 0 7.310 7.310 7.340 7.210 7.600 1,399,000 10,220,693 7.3057 2.558 2.558 2.569 2.523 2.660 3,997,511 2.5568 1.25%
2008-01-03 0 7.220 7.210 7.220 7.200 7.880 3,031,000 22,159,470 7.3109 2.527 2.523 2.527 2.520 2.758 8,660,797 2.5586 -6.36%
2008-01-02 0 7.710 7.710 7.720 7.580 7.900 560,000 4,350,260 7.7683 2.698 2.698 2.702 2.653 2.765 1,600,147 2.7187 1.18%
2007-12-31 0 7.620 7.570 7.620 7.260 7.700 1,490,000 11,164,980 7.4933 2.667 2.649 2.667 2.541 2.695 4,257,535 2.6224 1.60%
2007-12-28 0 7.500 7.510 7.540 7.020 7.570 2,522,000 18,544,020 7.3529 2.625 2.628 2.639 2.457 2.649 7,206,377 2.5733 5.78%
2007-12-27 0 7.090 7.080 7.090 7.000 7.230 2,353,210 16,764,490 7.1241 2.481 2.478 2.481 2.450 2.530 6,724,076 2.4932 -0.84%
2007-12-24 0 7.150 7.140 7.190 7.120 7.400 1,628,000 11,668,940 7.1677 2.502 2.499 2.516 2.492 2.590 4,651,857 2.5084 -0.14%
2007-12-21 0 7.160 7.150 7.160 6.800 7.480 1,668,000 12,023,860 7.2085 2.506 2.502 2.506 2.380 2.618 4,766,153 2.5228 5.29%
2007-12-20 0 6.800 6.780 6.840 6.570 6.970 1,607,404 10,949,757 6.8121 2.380 2.373 2.394 2.299 2.439 4,593,005 2.3840 -0.15%
2007-12-19 0 6.810 6.800 6.810 6.630 6.940 3,002,000 20,486,540 6.8243 2.383 2.380 2.383 2.320 2.429 8,577,932 2.3883 2.71%
2007-12-18 0 6.630 6.630 6.670 6.010 6.890 5,248,000 34,123,660 6.5022 2.320 2.320 2.334 2.103 2.411 14,995,665 2.2756 -2.36%
2007-12-17 0 6.790 6.760 6.790 6.680 7.520 5,196,000 35,860,500 6.9016 2.376 2.366 2.376 2.338 2.632 14,847,080 2.4153 -11.36%
2007-12-14 0 7.660 7.690 7.700 7.640 8.100 3,410,000 26,779,820 7.8533 2.681 2.691 2.695 2.674 2.835 9,743,754 2.7484 -4.13%
2007-12-13 0 7.990 7.990 8.000 7.950 8.650 1,756,000 14,324,320 8.1574 2.796 2.796 2.800 2.782 3.027 5,017,605 2.8548 -7.09%
2007-12-12 0 8.600 8.600 8.700 8.600 8.920 1,956,000 17,167,500 8.7768 3.010 3.010 3.045 3.010 3.122 5,589,086 3.0716 -4.23%
2007-12-11 0 8.980 8.950 8.980 8.800 9.170 1,616,000 14,464,940 8.9511 3.143 3.132 3.143 3.080 3.209 4,617,568 3.1326 0.67%
2007-12-10 0 8.920 8.900 8.920 8.800 9.200 798,000 7,172,120 8.9876 3.122 3.115 3.122 3.080 3.220 2,280,210 3.1454 -3.25%
2007-12-07 0 9.220 9.180 9.200 9.200 9.700 1,320,000 12,404,560 9.3974 3.227 3.213 3.220 3.220 3.395 3,771,776 3.2888 -0.54%
2007-12-06 0 9.270 9.270 9.290 9.260 9.900 2,974,000 28,521,700 9.5903 3.244 3.244 3.251 3.241 3.465 8,497,925 3.3563 0.32%
2007-12-05 0 9.240 9.200 9.240 8.710 9.310 3,590,000 32,845,440 9.1491 3.234 3.220 3.234 3.048 3.258 10,258,087 3.2019 6.08%
2007-12-04 0 8.710 8.720 8.790 8.550 8.860 2,544,000 22,088,620 8.6826 3.048 3.052 3.076 2.992 3.101 7,269,240 3.0386 -1.58%
2007-12-03 0 8.850 8.850 8.980 8.820 9.170 2,060,000 18,547,720 9.0037 3.097 3.097 3.143 3.087 3.209 5,886,256 3.1510 2.67%
2007-11-30 0 8.620 8.620 8.700 8.450 9.360 4,028,000 35,499,300 8.8131 3.017 3.017 3.045 2.957 3.276 11,509,630 3.0843 -0.69%
2007-11-29 0 8.680 8.680 8.690 8.200 8.820 2,925,000 25,158,150 8.6011 3.038 3.038 3.041 2.870 3.087 8,357,912 3.0101 7.83%
2007-11-28 0 8.050 7.950 8.050 7.900 8.230 1,684,000 13,453,500 7.9890 2.817 2.782 2.817 2.765 2.880 4,811,871 2.7959 0.88%
2007-11-27 0 7.980 7.950 7.980 7.880 8.230 910,000 7,292,550 8.0138 2.793 2.782 2.793 2.758 2.880 2,600,239 2.8046 -3.27%
2007-11-26 0 8.250 8.260 8.290 8.040 8.590 12,159,000 100,093,620 8.2321 2.887 2.891 2.901 2.814 3.006 34,743,197 2.8810 1.98%
2007-11-23 0 8.090 8.090 8.100 8.000 9.010 4,885,000 40,178,200 8.2248 2.831 2.831 2.835 2.800 3.153 13,958,427 2.8784 -6.90%
2007-11-22 0 8.690 8.690 8.730 8.490 9.280 2,216,386 19,627,637 8.8557 3.041 3.041 3.055 2.971 3.248 6,333,114 3.0992 -8.24%
2007-11-21 0 9.470 9.470 9.480 9.450 9.860 2,076,000 19,833,800 9.5539 3.314 3.314 3.318 3.307 3.451 5,931,974 3.3435 -5.11%
2007-11-20 0 9.980 9.960 10.00 9.600 10.00 2,634,800 25,800,936 9.7924 3.493 3.486 3.500 3.360 3.500 7,528,693 3.4270 1.32%
2007-11-19 0 9.850 9.850 9.890 9.830 10.20 2,626,800 26,061,476 9.9214 3.447 3.447 3.461 3.440 3.570 7,505,833 3.4722 -0.71%
2007-11-16 0 9.920 9.920 9.960 9.750 10.10 3,522,000 35,147,312 9.9794 3.472 3.472 3.486 3.412 3.535 10,063,783 3.4925 -3.69%
2007-11-15 0 10.30 10.24 10.40 10.20 10.64 2,236,730 23,395,410 10.460 3.605 3.584 3.640 3.570 3.724 6,391,245 3.6605 -3.92%
2007-11-14 0 10.72 10.70 10.78 10.44 11.04 4,362,000 46,345,118 10.625 3.752 3.745 3.773 3.654 3.864 12,464,004 3.7183 6.56%
2007-11-13 0 10.06 10.08 10.14 9.640 10.40 4,066,000 40,536,960 9.9697 3.521 3.528 3.549 3.374 3.640 11,618,212 3.4891 -0.40%
2007-11-12 0 10.10 10.06 10.10 9.800 10.88 7,718,000 78,356,060 10.152 3.535 3.521 3.535 3.430 3.808 22,053,458 3.5530 -8.01%
2007-11-09 0 10.98 10.98 11.02 10.88 11.98 14,201,000 160,739,380 11.319 3.843 3.843 3.857 3.808 4.193 40,578,019 3.9612 -4.85%
2007-11-08 0 11.54 11.52 11.54 11.22 11.80 6,918,000 80,031,080 11.569 4.039 4.032 4.039 3.927 4.130 19,767,533 4.0486 -3.19%
2007-11-07 0 11.92 11.92 11.94 11.00 12.10 12,851,000 148,608,580 11.564 4.172 4.172 4.179 3.850 4.235 36,720,521 4.0470 6.62%
2007-11-06 0 11.18 11.04 11.18 10.68 11.24 5,054,000 55,655,240 11.012 3.913 3.864 3.913 3.738 3.934 14,441,329 3.8539 -0.36%
2007-11-05 0 11.22 11.20 11.22 11.00 11.98 6,212,000 69,760,960 11.230 3.927 3.920 3.927 3.850 4.193 17,750,205 3.9301 -1.58%
2007-11-02 0 11.40 11.40 11.44 10.90 11.68 4,909,000 55,839,860 11.375 3.990 3.990 4.004 3.815 4.088 14,027,005 3.9809 -4.20%
2007-11-01 0 11.90 11.80 11.90 11.38 12.08 8,860,000 104,550,440 11.800 4.165 4.130 4.165 3.983 4.228 25,316,615 4.1297 0.85%
2007-10-31 0 11.80 11.52 11.56 10.92 12.20 9,572,013 110,783,065 11.574 4.130 4.032 4.046 3.822 4.270 27,351,125 4.0504 4.24%
2007-10-30 0 11.32 11.30 11.34 10.80 11.84 13,189,400 148,425,548 11.253 3.962 3.955 3.969 3.780 4.144 37,687,468 3.9383 -4.39%
2007-10-29 0 11.84 11.84 11.88 11.52 12.90 18,080,000 218,842,291 12.104 4.144 4.144 4.158 4.032 4.515 51,661,896 4.2360 -2.63%
2007-10-26 0 12.16 12.16 12.18 11.00 12.32 35,787,070 418,721,969 11.700 4.256 4.256 4.263 3.850 4.312 102,258,180 4.0948 8.77%
2007-10-25 0 11.18 11.18 11.20 9.360 11.22 40,482,800 414,345,052 10.235 3.913 3.913 3.920 3.276 3.927 115,675,786 3.5820 21.39%
2007-10-24 0 9.210 9.200 9.210 8.500 9.500 30,154,400 275,145,992 9.1246 3.223 3.220 3.223 2.975 3.325 86,163,356 3.1933 10.30%
2007-10-23 0 8.350 8.300 8.310 7.900 8.350 6,761,000 54,716,270 8.0929 2.922 2.905 2.908 2.765 2.922 19,318,920 2.8323 5.70%
2007-10-22 0 7.900 7.860 7.900 7.700 8.000 3,197,000 25,215,590 7.8873 2.765 2.751 2.765 2.695 2.800 9,135,126 2.7603 -2.11%
2007-10-18 0 8.070 8.060 8.080 7.930 8.150 12,754,000 102,700,880 8.0524 2.824 2.821 2.828 2.775 2.852 36,443,353 2.8181 2.28%
2007-10-17 0 7.890 7.890 7.920 7.700 8.000 10,917,000 85,504,705 7.8323 2.761 2.761 2.772 2.695 2.800 31,194,299 2.7410 -1.62%
2007-10-16 0 8.030 8.010 8.060 8.000 8.260 10,514,000 85,355,200 8.1182 2.807 2.800 2.817 2.796 2.887 30,080,224 2.8376 -2.07%
2007-10-15 0 8.200 8.140 8.200 7.890 8.300 22,520,000 180,177,380 8.0008 2.866 2.845 2.866 2.758 2.901 64,429,013 2.7965 2.50%
2007-10-12 0 8.000 7.990 8.000 7.910 8.070 5,897,000 47,072,540 7.9825 2.796 2.793 2.796 2.765 2.821 16,871,132 2.7901 -1.48%
2007-10-11 0 8.120 8.120 8.140 8.060 8.260 8,393,000 68,028,380 8.1054 2.838 2.838 2.845 2.817 2.887 24,012,110 2.8331 -0.85%
2007-10-10 0 8.190 8.170 8.190 8.110 8.380 4,074,000 33,490,240 8.2205 2.863 2.856 2.863 2.835 2.929 11,655,586 2.8733 0.12%
2007-10-09 0 8.180 8.180 8.230 7.900 8.250 5,188,400 41,870,820 8.0701 2.859 2.859 2.877 2.761 2.884 14,843,850 2.8208 2.38%
2007-10-08 0 7.990 7.960 7.990 7.830 8.300 4,571,560 36,352,860 7.9520 2.793 2.782 2.793 2.737 2.901 13,079,090 2.7795 0.76%
2007-10-05 0 7.930 7.900 7.930 7.790 8.290 8,534,360 68,147,370 7.9851 2.772 2.761 2.772 2.723 2.898 24,416,536 2.7910 -0.50%
2007-10-04 0 7.970 7.960 7.970 7.900 8.330 6,418,600 51,682,817 8.0520 2.786 2.782 2.786 2.761 2.912 18,363,413 2.8144 -2.69%
2007-10-03 0 8.190 8.200 8.210 7.660 8.500 23,070,775 186,178,788 8.0699 2.863 2.866 2.870 2.677 2.971 66,004,763 2.8207 7.76%
2007-10-02 0 7.600 7.600 7.650 7.350 8.100 17,666,000 134,947,338 7.6388 2.656 2.656 2.674 2.569 2.831 50,541,871 2.6700 -3.18%
2007-09-28 0 7.850 7.810 7.820 7.710 8.810 17,981,800 145,639,240 8.0993 2.744 2.730 2.733 2.695 3.079 51,445,365 2.8309 -9.04%
2007-09-27 0 8.630 8.620 8.630 8.330 8.960 9,312,000 79,831,560 8.5730 3.016 3.013 3.016 2.912 3.132 26,641,340 2.9965 2.37%
2007-09-25 0 8.430 8.400 8.430 8.100 8.670 5,295,200 44,671,348 8.4362 2.947 2.936 2.947 2.831 3.030 15,149,401 2.9487 -1.75%
2007-09-24 0 8.580 8.580 8.600 8.340 8.700 9,916,000 84,780,624 8.5499 2.999 2.999 3.006 2.915 3.041 28,369,365 2.9885 4.13%
2007-09-21 0 8.240 8.240 8.250 8.230 8.590 7,252,971 60,929,433 8.4006 2.880 2.880 2.884 2.877 3.002 20,750,522 2.9363 -2.94%
2007-09-20 0 8.490 8.490 8.500 8.380 9.170 14,461,000 125,417,160 8.6728 2.968 2.968 2.971 2.929 3.205 41,372,467 3.0314 -4.71%
2007-09-19 0 8.910 8.880 8.910 8.700 9.000 3,944,000 34,782,060 8.8190 3.114 3.104 3.114 3.041 3.146 11,283,660 3.0825 2.41%
2007-09-18 0 8.700 8.630 8.640 8.630 8.800 4,686,000 40,870,780 8.7219 3.041 3.016 3.020 3.016 3.076 13,406,499 3.0486 -1.25%
2007-09-17 0 8.810 8.780 8.800 8.600 9.150 5,888,000 52,048,720 8.8398 3.079 3.069 3.076 3.006 3.198 16,845,383 3.0898 -2.97%
2007-09-14 0 9.080 9.080 9.100 9.020 9.330 4,313,800 39,455,830 9.1464 3.174 3.174 3.181 3.153 3.261 12,341,646 3.1970 -2.37%
2007-09-13 0 9.300 9.250 9.300 8.810 9.500 4,340,000 39,883,900 9.1898 3.251 3.233 3.251 3.079 3.321 12,416,604 3.2121 -0.53%
2007-09-12 0 9.350 9.300 9.350 9.200 9.510 3,703,000 34,594,420 9.3423 3.268 3.251 3.268 3.216 3.324 10,594,167 3.2654 0.86%
2007-09-11 0 9.270 9.270 9.300 9.200 9.920 9,597,000 91,213,680 9.5044 3.240 3.240 3.251 3.216 3.467 27,456,716 3.3221 -1.49%
2007-09-10 0 9.410 9.410 9.430 8.750 9.420 10,451,000 95,615,420 9.1489 3.289 3.289 3.296 3.058 3.293 29,899,983 3.1978 5.26%
2007-09-07 0 8.940 8.920 8.930 8.370 8.990 8,635,200 76,434,310 8.8515 3.125 3.118 3.121 2.926 3.142 24,705,036 3.0939 7.07%
2007-09-06 0 8.350 8.350 8.370 8.070 8.460 5,722,000 47,508,880 8.3028 2.919 2.919 2.926 2.821 2.957 16,370,462 2.9021 1.21%
2007-09-05 0 8.250 8.220 8.250 8.140 9.000 8,698,000 73,518,640 8.4524 2.884 2.873 2.884 2.845 3.146 24,884,705 2.9544 -4.51%
2007-09-04 0 8.640 8.640 8.650 8.550 9.300 14,690,440 130,886,176 8.9096 3.020 3.020 3.023 2.988 3.251 42,028,888 3.1142 0.70%
2007-09-03 0 8.580 8.560 8.570 7.950 8.780 13,832,000 117,829,040 8.5186 2.999 2.992 2.995 2.779 3.069 39,572,918 2.9775 7.92%
2007-08-31 0 7.950 7.910 7.950 7.350 7.950 10,792,200 83,070,162 7.6972 2.779 2.765 2.779 2.569 2.779 30,876,145 2.6904 11.34%
2007-08-30 0 7.140 7.120 7.150 6.700 8.090 13,614,336 100,288,131 7.3664 2.496 2.489 2.499 2.342 2.828 38,950,188 2.5748 11.56%
2007-08-29 0 6.400 6.380 6.420 6.010 6.420 10,706,000 66,231,380 6.1864 2.237 2.230 2.244 2.101 2.244 30,629,530 2.1623 1.91%
2007-08-28 0 6.280 6.270 6.280 6.200 6.450 8,230,000 52,165,240 6.3384 2.195 2.192 2.195 2.167 2.254 23,545,772 2.2155 0.00%
2007-08-27 0 6.280 6.270 6.280 6.000 6.320 10,064,000 62,988,786 6.2588 2.195 2.192 2.195 2.097 2.209 28,792,788 2.1877 5.72%
2007-08-24 0 5.940 5.940 5.950 5.520 5.950 8,253,000 47,807,150 5.7927 2.076 2.076 2.080 1.929 2.080 23,611,574 2.0247 6.45%
2007-08-23 0 5.580 5.570 5.580 5.580 5.740 4,094,000 23,039,200 5.6276 1.950 1.947 1.950 1.950 2.006 11,712,805 1.9670 0.00%
2007-08-22 0 5.580 5.580 5.590 5.450 5.640 3,357,000 18,767,270 5.5905 1.950 1.950 1.954 1.905 1.971 9,604,272 1.9541 4.69%
2007-08-21 0 5.330 5.330 5.380 5.330 5.650 3,292,000 18,156,600 5.5154 1.863 1.863 1.880 1.863 1.975 9,418,309 1.9278 -0.93%
2007-08-20 0 5.380 5.390 5.410 5.210 5.500 2,053,000 11,044,250 5.3796 1.880 1.884 1.891 1.821 1.922 5,873,569 1.8803 7.17%
2007-08-17 0 5.020 5.000 5.060 4.350 5.500 8,229,956 40,812,560 4.9590 1.755 1.748 1.769 1.520 1.922 23,545,646 1.7333 -8.73%
2007-08-16 0 5.500 5.480 5.490 5.280 5.900 6,518,000 36,278,420 5.5659 1.922 1.915 1.919 1.846 2.062 18,647,793 1.9455 -6.78%
2007-08-15 0 5.900 5.900 5.910 5.850 6.000 2,286,000 13,536,300 5.9214 2.062 2.062 2.066 2.045 2.097 6,540,174 2.0697 -1.99%
2007-08-14 0 6.020 6.020 6.040 5.950 6.040 972,000 5,832,380 6.0004 2.104 2.104 2.111 2.080 2.111 2,780,861 2.0973 1.18%
2007-08-13 0 5.950 5.950 6.020 5.860 6.100 4,716,000 28,231,460 5.9863 2.080 2.080 2.104 2.048 2.132 13,492,328 2.0924 -1.65%
2007-08-10 0 6.050 6.030 6.050 5.710 6.100 5,400,569 32,364,746 5.9928 2.115 2.108 2.115 1.996 2.132 15,450,858 2.0947 -2.10%
2007-08-09 0 6.180 6.130 6.140 5.850 6.230 16,780,800 102,277,204 6.0949 2.160 2.143 2.146 2.045 2.178 48,009,342 2.1304 7.67%
2007-08-08 0 5.740 5.740 5.750 5.470 5.750 3,934,000 22,154,840 5.6316 2.006 2.006 2.010 1.912 2.010 11,255,051 1.9684 5.13%
2007-08-07 0 5.460 5.450 5.460 5.370 5.650 3,252,000 17,972,880 5.5267 1.908 1.905 1.908 1.877 1.975 9,303,870 1.9318 0.74%
2007-08-06 0 5.420 5.420 5.430 5.250 5.460 4,692,000 25,180,120 5.3666 1.894 1.894 1.898 1.835 1.908 13,423,665 1.8758 -0.73%
2007-08-03 0 5.460 5.450 5.460 5.030 5.460 6,242,000 33,163,700 5.3130 1.908 1.905 1.908 1.758 1.908 17,858,166 1.8571 0.18%
2007-08-02 0 5.450 5.450 5.490 5.380 5.630 5,104,000 27,952,880 5.4767 1.905 1.905 1.919 1.880 1.968 14,602,384 1.9143 -0.91%
2007-08-01 0 5.500 5.500 5.530 5.390 5.720 3,927,200 21,845,440 5.5626 1.922 1.922 1.933 1.884 1.999 11,235,596 1.9443 -3.51%
2007-07-31 0 5.700 5.680 5.730 5.500 5.730 2,214,000 12,466,560 5.6308 1.992 1.985 2.003 1.922 2.003 6,334,185 1.9681 3.64%
2007-07-30 0 5.500 5.500 5.570 5.360 5.600 10,206,000 55,988,680 5.4859 1.922 1.922 1.947 1.873 1.957 29,199,046 1.9175 -0.90%
2007-07-27 0 5.550 5.530 5.550 5.380 5.620 2,941,000 16,233,800 5.5198 1.940 1.933 1.940 1.880 1.964 8,414,109 1.9294 -2.12%
2007-07-26 0 5.670 5.660 5.670 5.630 5.850 2,915,200 16,737,676 5.7415 1.982 1.978 1.982 1.968 2.045 8,340,296 2.0068 0.18%
2007-07-25 0 5.660 5.650 5.660 5.640 5.780 2,382,800 13,499,120 5.6652 1.978 1.975 1.978 1.971 2.020 6,817,116 1.9802 -1.74%
2007-07-24 0 5.760 5.680 5.770 5.680 5.810 2,211,200 12,666,820 5.7285 2.013 1.985 2.017 1.985 2.031 6,326,174 2.0023 1.59%
2007-07-23 0 5.670 5.670 5.760 5.530 5.890 4,885,700 28,020,900 5.7353 1.982 1.982 2.013 1.933 2.059 13,977,834 2.0047 -0.53%
2007-07-20 0 5.700 5.660 5.720 5.310 5.730 5,003,600 27,958,188 5.5876 1.992 1.978 1.999 1.856 2.003 14,315,143 1.9530 7.34%
2007-07-19 0 5.310 5.300 5.350 5.200 5.430 9,216,000 48,697,800 5.2840 1.856 1.853 1.870 1.818 1.898 26,366,687 1.8469 -1.85%
2007-07-18 0 5.410 5.330 5.400 5.350 5.540 4,384,000 23,990,800 5.4724 1.891 1.863 1.887 1.870 1.936 12,542,486 1.9128 -2.17%
2007-07-17 0 5.530 5.510 5.530 5.500 5.600 5,200,000 28,850,980 5.5483 1.933 1.926 1.933 1.922 1.957 14,877,037 1.9393 -0.54%
2007-07-16 0 5.560 5.550 5.560 5.510 5.680 5,122,000 28,741,798 5.6114 1.943 1.940 1.943 1.926 1.985 14,653,881 1.9614 -1.24%
2007-07-13 0 5.630 5.640 5.690 5.630 5.900 6,908,000 39,232,800 5.6793 1.968 1.971 1.989 1.968 2.062 19,763,571 1.9851 -1.23%
2007-07-12 0 5.700 5.700 5.740 5.650 5.810 5,451,000 31,271,740 5.7369 1.992 1.992 2.006 1.975 2.031 15,595,140 2.0052 0.35%
2007-07-11 0 5.680 5.660 5.680 5.630 5.800 6,054,000 34,329,660 5.6706 1.985 1.978 1.985 1.968 2.027 17,320,304 1.9820 -1.56%
2007-07-10 0 5.770 5.770 5.810 5.720 5.990 4,340,000 25,203,720 5.8073 2.017 2.017 2.031 1.999 2.094 12,416,604 2.0298 -3.83%
2007-07-09 0 6.000 6.000 6.010 5.950 6.080 3,772,000 22,676,340 6.0118 2.097 2.097 2.101 2.080 2.125 10,791,574 2.1013 -0.33%
2007-07-06 0 6.020 6.020 6.030 5.960 6.120 3,658,000 21,961,400 6.0037 2.104 2.104 2.108 2.083 2.139 10,465,423 2.0985 -1.63%
2007-07-05 0 6.120 6.030 6.120 5.920 6.150 10,608,000 64,400,860 6.0710 2.139 2.108 2.139 2.069 2.150 30,349,155 2.1220 4.08%
2007-07-04 0 5.880 5.860 5.870 5.830 6.020 4,114,000 24,268,300 5.8990 2.055 2.048 2.052 2.038 2.104 11,770,025 2.0619 0.51%
2007-07-03 0 5.850 5.850 5.860 5.580 5.870 3,122,000 17,858,420 5.7202 2.045 2.045 2.048 1.950 2.052 8,931,944 1.9994 4.09%
2007-06-29 0 5.620 5.650 5.670 5.420 5.650 2,780,000 15,493,040 5.5730 1.964 1.975 1.982 1.894 1.975 7,953,493 1.9480 3.12%
2007-06-28 0 5.450 5.440 5.450 5.280 5.650 6,772,000 37,332,440 5.5128 1.905 1.901 1.905 1.846 1.975 19,374,479 1.9269 1.87%
2007-06-27 0 5.350 5.340 5.350 4.700 5.700 7,272,400 39,244,996 5.3964 1.870 1.867 1.870 1.643 1.992 20,806,108 1.8862 -5.81%
2007-06-26 0 5.680 5.660 5.680 5.640 5.750 1,958,000 11,134,500 5.6867 1.985 1.978 1.985 1.971 2.010 5,601,777 1.9877 -1.39%
2007-06-25 0 5.760 5.740 5.760 5.680 5.910 3,516,000 20,399,580 5.8019 2.013 2.006 2.013 1.985 2.066 10,059,166 2.0280 -3.03%
2007-06-22 0 5.940 5.940 5.950 5.900 6.050 2,240,000 13,338,040 5.9545 2.076 2.076 2.080 2.062 2.115 6,408,570 2.0813 -1.82%
2007-06-21 0 6.050 6.020 6.050 5.910 6.050 4,502,000 26,995,320 5.9963 2.115 2.104 2.115 2.066 2.115 12,880,081 2.0959 1.00%
2007-06-20 0 5.990 5.990 6.000 5.950 6.190 3,354,000 20,165,780 6.0125 2.094 2.094 2.097 2.080 2.164 9,595,689 2.1015 -3.23%
2007-06-18 0 6.190 6.190 6.200 6.140 6.300 5,840,000 36,137,660 6.1880 2.164 2.164 2.167 2.146 2.202 16,708,057 2.1629 0.81%
2007-06-15 0 6.140 6.130 6.140 5.750 6.170 6,994,000 41,832,580 5.9812 2.146 2.143 2.146 2.010 2.157 20,009,614 2.0906 6.23%
2007-06-14 0 5.780 5.780 5.790 5.670 5.820 2,620,000 15,061,940 5.7488 2.020 2.020 2.024 1.982 2.034 7,495,738 2.0094 1.94%
2007-06-13 0 5.670 5.660 5.670 5.640 5.740 2,876,000 16,395,695 5.7009 1.982 1.978 1.982 1.971 2.006 8,228,146 1.9926 -0.87%
2007-06-12 0 5.720 5.710 5.730 5.600 5.820 4,262,800 24,337,024 5.7092 1.999 1.996 2.003 1.957 2.034 12,195,737 1.9955 -0.35%
2007-06-11 0 5.740 5.700 5.740 5.580 5.800 6,294,000 36,187,900 5.7496 2.006 1.992 2.006 1.950 2.027 18,006,936 2.0097 2.50%
2007-06-08 0 5.600 5.580 5.600 5.540 5.650 2,088,000 11,636,620 5.5731 1.957 1.950 1.957 1.936 1.975 5,973,702 1.9480 -1.58%
2007-06-07 0 5.690 5.690 5.710 5.640 5.750 2,373,600 13,504,920 5.6896 1.989 1.989 1.996 1.971 2.010 6,790,795 1.9887 -0.70%
2007-06-06 0 5.730 5.710 5.730 5.600 5.830 3,854,000 22,267,672 5.7778 2.003 1.996 2.003 1.957 2.038 11,026,173 2.0195 1.78%
2007-06-05 0 5.630 5.630 5.650 5.540 5.670 1,420,800 7,954,716 5.5988 1.968 1.968 1.975 1.936 1.982 4,064,864 1.9569 -0.53%
2007-06-04 0 5.660 5.640 5.660 5.580 5.850 1,530,800 8,704,700 5.6864 1.978 1.971 1.978 1.950 2.045 4,379,571 1.9876 -0.53%
2007-06-01 0 5.690 5.670 5.700 5.600 5.840 3,936,400 22,668,088 5.7586 1.989 1.982 1.992 1.957 2.041 11,261,917 2.0128 2.15%
2007-05-31 0 5.570 5.570 5.580 5.400 5.680 8,163,431 45,232,259 5.5408 1.947 1.947 1.950 1.887 1.985 23,355,320 1.9367 1.09%
2007-05-30 0 5.510 5.470 5.510 5.350 5.640 1,719,000 9,456,540 5.5012 1.926 1.912 1.926 1.870 1.971 4,918,005 1.9228 -1.78%
2007-05-29 0 5.610 5.610 5.650 5.510 5.800 1,948,000 10,981,320 5.6372 1.961 1.961 1.975 1.926 2.027 5,573,167 1.9704 -2.43%
2007-05-28 0 5.750 5.740 5.770 5.680 5.860 2,286,000 13,181,260 5.7661 2.010 2.006 2.017 1.985 2.048 6,540,174 2.0154 0.17%
2007-05-25 0 5.740 5.730 5.740 5.670 5.830 6,606,700 38,090,374 5.7654 2.006 2.003 2.006 1.982 2.038 18,901,561 2.0152 -4.17%
2007-05-23 0 5.990 5.980 5.990 5.650 6.000 3,751,118 21,853,984 5.8260 2.094 2.090 2.094 1.975 2.097 10,731,831 2.0364 3.81%
2007-05-22 0 5.770 5.740 5.760 5.470 5.810 5,463,617 30,520,510 5.5861 2.017 2.006 2.013 1.912 2.031 15,631,237 1.9525 6.85%
2007-05-21 0 5.400 5.390 5.400 5.340 5.600 6,702,000 36,532,140 5.4509 1.887 1.884 1.887 1.867 1.957 19,174,212 1.9053 -2.83%
2007-05-18 0 5.600 5.610 5.630 5.590 5.790 1,791,000 10,106,420 5.6429 1.942 1.946 1.953 1.939 2.008 5,163,644 1.9572 -1.75%
2007-05-17 0 5.700 5.680 5.700 5.680 5.880 2,618,000 15,183,580 5.7997 1.977 1.970 1.977 1.970 2.039 7,547,973 2.0116 -0.35%
2007-05-16 0 5.720 5.720 5.730 5.650 5.940 4,285,000 24,780,260 5.7830 1.984 1.984 1.987 1.960 2.060 12,354,112 2.0058 -3.21%
2007-05-15 0 5.910 5.900 5.910 5.770 6.200 2,298,000 13,569,480 5.9049 2.050 2.046 2.050 2.001 2.150 6,625,379 2.0481 -1.50%
2007-05-14 0 6.000 6.000 6.010 5.810 6.040 6,280,000 37,344,200 5.9465 2.081 2.081 2.085 2.015 2.095 18,105,910 2.0625 4.17%
2007-05-11 0 5.760 5.780 5.790 5.400 5.950 5,309,472 30,483,121 5.7413 1.998 2.005 2.008 1.873 2.064 15,307,775 1.9913 2.31%
2007-05-10 0 5.630 5.630 5.640 4.950 5.700 12,553,000 68,390,400 5.4481 1.953 1.953 1.956 1.717 1.977 36,191,639 1.8897 14.43%
2007-05-09 0 4.920 4.910 4.920 4.900 4.970 3,407,000 16,781,710 4.9257 1.706 1.703 1.706 1.700 1.724 9,822,745 1.7085 -0.20%
2007-05-08 0 4.930 4.930 4.950 4.920 4.970 862,000 4,261,600 4.9439 1.710 1.710 1.717 1.706 1.724 2,485,238 1.7148 -1.40%
2007-05-07 0 5.000 4.990 5.000 4.960 5.020 3,742,000 18,688,302 4.9942 1.734 1.731 1.734 1.720 1.741 10,788,585 1.7322 1.63%
2007-05-04 0 4.920 4.900 4.920 4.890 5.040 10,682,000 52,975,692 4.9593 1.706 1.700 1.706 1.696 1.748 30,797,346 1.7201 -0.40%
2007-05-03 0 4.940 4.900 4.940 4.900 5.000 1,052,000 5,217,020 4.9591 1.713 1.700 1.713 1.700 1.734 3,033,028 1.7201 -0.40%
2007-05-02 0 4.960 4.960 4.980 4.880 5.000 1,809,000 8,936,950 4.9403 1.720 1.720 1.727 1.693 1.734 5,215,540 1.7135 1.22%
2007-04-30 0 4.900 4.900 4.910 4.800 5.000 1,997,784 9,746,465 4.8786 1.700 1.700 1.703 1.665 1.734 5,759,825 1.6921 -2.97%
2007-04-27 0 5.050 5.030 5.050 4.960 5.120 4,066,000 20,595,540 5.0653 1.752 1.745 1.752 1.720 1.776 11,722,712 1.7569 0.20%
2007-04-26 0 5.040 5.030 5.060 4.850 5.150 9,854,600 49,486,016 5.0216 1.748 1.745 1.755 1.682 1.786 28,411,864 1.7417 5.00%
2007-04-25 0 4.800 4.750 4.800 4.720 4.850 6,116,000 29,342,860 4.7977 1.665 1.648 1.665 1.637 1.682 17,633,081 1.6641 2.13%
2007-04-24 0 4.700 4.700 4.730 4.700 4.810 3,340,000 15,946,880 4.7745 1.630 1.630 1.641 1.630 1.668 9,629,577 1.6560 -0.84%
2007-04-23 0 4.740 4.730 4.740 4.670 4.830 1,114,000 5,273,300 4.7337 1.644 1.641 1.644 1.620 1.675 3,211,781 1.6419 0.00%
2007-04-20 0 4.740 4.750 4.760 4.400 4.840 2,283,793 10,740,507 4.7029 1.644 1.648 1.651 1.526 1.679 6,584,419 1.6312 5.57%
2007-04-19 0 4.490 4.490 4.500 4.450 4.790 5,646,000 25,625,760 4.5387 1.557 1.557 1.561 1.543 1.661 16,278,021 1.5743 -6.07%
2007-04-18 0 4.780 4.780 4.790 4.700 4.890 2,776,000 13,336,520 4.8042 1.658 1.658 1.661 1.630 1.696 8,003,504 1.6663 2.14%
2007-04-17 0 4.680 4.660 4.720 4.680 4.820 6,952,400 33,090,700 4.7596 1.623 1.616 1.637 1.623 1.672 20,044,511 1.6509 -0.85%
2007-04-16 0 4.720 4.700 4.730 4.600 4.800 3,150,000 14,805,880 4.7003 1.637 1.630 1.641 1.596 1.665 9,081,786 1.6303 -1.26%
2007-04-13 0 4.780 4.770 4.780 4.770 4.930 8,917,400 43,114,160 4.8348 1.658 1.654 1.658 1.654 1.710 25,709,816 1.6770 -0.21%
2007-04-12 0 4.790 4.780 4.800 4.570 4.810 5,694,800 26,540,572 4.6605 1.661 1.658 1.665 1.585 1.668 16,418,716 1.6165 4.13%
2007-04-11 0 4.600 4.590 4.610 4.590 4.680 4,582,094 21,248,014 4.6372 1.596 1.592 1.599 1.592 1.623 13,210,666 1.6084 0.00%
2007-04-10 0 4.600 4.590 4.600 4.540 4.730 4,582,000 21,219,140 4.6310 1.596 1.592 1.596 1.575 1.641 13,210,395 1.6062 1.77%
2007-04-04 0 4.520 4.530 4.540 4.500 4.630 4,726,000 21,507,760 4.5509 1.568 1.571 1.575 1.561 1.606 13,625,563 1.5785 -1.31%
2007-04-03 0 4.580 4.550 4.580 4.380 4.700 9,229,000 42,114,610 4.5633 1.589 1.578 1.589 1.519 1.630 26,608,192 1.5828 4.57%
2007-04-02 0 4.380 4.380 4.390 4.100 4.390 7,602,000 32,699,780 4.3015 1.519 1.519 1.523 1.422 1.523 21,917,378 1.4920 6.57%
2007-03-30 0 4.110 4.090 4.110 4.040 4.130 2,812,000 11,505,940 4.0917 1.426 1.419 1.426 1.401 1.432 8,107,296 1.4192 1.73%
2007-03-29 0 4.040 4.030 4.050 3.990 4.090 3,166,000 12,748,420 4.0267 1.401 1.398 1.405 1.384 1.419 9,127,916 1.3966 0.00%
2007-03-28 0 4.040 4.040 4.070 4.020 4.180 3,676,000 14,964,020 4.0707 1.401 1.401 1.412 1.394 1.450 10,598,300 1.4119 -0.98%
2007-03-27 0 4.080 4.070 4.080 4.070 4.160 1,964,000 8,048,600 4.0981 1.415 1.412 1.415 1.412 1.443 5,662,422 1.4214 -0.97%
2007-03-26 0 4.120 4.120 4.130 4.110 4.200 1,298,000 5,392,440 4.1544 1.429 1.429 1.432 1.426 1.457 3,742,273 1.4410 -0.72%
2007-03-23 0 4.150 4.130 4.150 4.090 4.150 1,788,000 7,355,380 4.1137 1.439 1.432 1.439 1.419 1.439 5,154,995 1.4268 1.72%
2007-03-22 0 4.080 4.080 4.100 4.040 4.300 4,802,400 19,993,920 4.1633 1.415 1.415 1.422 1.401 1.491 13,845,832 1.4440 -3.77%
2007-03-21 0 4.240 4.240 4.250 3.940 4.270 7,726,000 32,175,080 4.1645 1.471 1.471 1.474 1.367 1.481 22,274,883 1.4445 7.61%
2007-03-20 0 3.940 3.920 3.940 3.790 4.000 7,980,000 31,005,780 3.8854 1.367 1.360 1.367 1.315 1.387 23,007,192 1.3477 3.96%
2007-03-19 0 3.790 3.790 3.800 3.700 3.810 1,322,000 4,996,260 3.7793 1.315 1.315 1.318 1.283 1.321 3,811,467 1.3108 1.61%
2007-03-16 0 3.730 3.720 3.730 3.690 3.760 456,000 1,704,160 3.7372 1.294 1.290 1.294 1.280 1.304 1,314,697 1.2962 0.54%
2007-03-15 0 3.710 3.700 3.710 3.700 3.800 886,000 3,316,620 3.7434 1.287 1.283 1.287 1.283 1.318 2,554,433 1.2984 1.64%
2007-03-14 0 3.650 3.650 3.680 3.580 3.680 2,798,000 10,226,620 3.6550 1.266 1.266 1.276 1.242 1.276 8,066,933 1.2677 -3.95%
2007-03-13 0 3.800 3.780 3.800 3.730 3.850 1,660,000 6,264,000 3.7735 1.318 1.311 1.318 1.294 1.335 4,785,957 1.3088 -1.04%
2007-03-12 0 3.840 3.830 3.840 3.690 3.840 2,582,000 9,711,420 3.7612 1.332 1.328 1.332 1.280 1.332 7,444,182 1.3046 6.08%
2007-03-09 0 3.620 3.600 3.610 3.600 3.840 7,112,684 26,633,486 3.7445 1.256 1.249 1.252 1.249 1.332 20,506,627 1.2988 -2.95%
2007-03-08 0 3.730 3.730 3.740 3.730 3.860 4,722,000 18,023,700 3.8170 1.294 1.294 1.297 1.294 1.339 13,614,030 1.3239 -2.36%
2007-03-07 0 3.820 3.790 3.800 3.520 3.910 7,500,000 28,195,060 3.7593 1.325 1.315 1.318 1.221 1.356 21,623,301 1.3039 8.83%
2007-03-06 0 3.510 3.500 3.510 3.390 3.620 6,369,000 22,414,960 3.5194 1.217 1.214 1.217 1.176 1.256 18,362,507 1.2207 2.63%
2007-03-05 0 3.420 3.400 3.420 3.330 3.800 5,915,000 20,652,560 3.4916 1.186 1.179 1.186 1.155 1.318 17,053,576 1.2110 -11.17%
2007-03-02 0 3.850 3.890 3.900 3.760 4.240 6,626,000 26,217,600 3.9568 1.335 1.349 1.353 1.304 1.471 19,103,465 1.3724 -6.78%
2007-03-01 0 4.130 4.070 4.130 4.100 4.490 4,720,000 20,562,440 4.3564 1.432 1.412 1.432 1.422 1.557 13,608,264 1.5110 -4.18%
2007-02-28 0 4.310 4.300 4.310 3.880 4.500 15,265,000 65,952,720 4.3205 1.495 1.491 1.495 1.346 1.561 44,010,625 1.4986 0.70%
2007-02-27 0 4.280 4.270 4.280 4.110 4.380 10,462,800 44,512,824 4.2544 1.485 1.481 1.485 1.426 1.519 30,165,369 1.4756 1.18%
2007-02-26 0 4.230 4.220 4.240 4.060 4.240 16,762,000 69,812,120 4.1649 1.467 1.464 1.471 1.408 1.471 48,326,635 1.4446 4.44%
2007-02-23 0 4.050 4.050 4.060 3.950 4.070 5,040,000 20,254,860 4.0188 1.405 1.405 1.408 1.370 1.412 14,530,858 1.3939 0.00%
2007-02-22 0 4.050 4.020 4.030 3.920 4.050 4,832,000 19,222,400 3.9781 1.405 1.394 1.398 1.360 1.405 13,931,172 1.3798 2.79%
2007-02-21 0 3.940 3.920 3.940 3.680 4.010 7,862,200 30,810,216 3.9188 1.367 1.360 1.367 1.276 1.391 22,667,562 1.3592 7.07%
2007-02-16 0 3.680 3.680 3.690 3.660 3.710 1,888,000 6,952,540 3.6825 1.276 1.276 1.280 1.269 1.287 5,443,306 1.2773 -0.27%
2007-02-15 0 3.690 3.680 3.700 3.640 3.720 2,804,000 10,362,460 3.6956 1.280 1.276 1.283 1.263 1.290 8,084,231 1.2818 1.37%
2007-02-14 0 3.640 3.640 3.650 3.610 3.710 2,992,000 10,910,460 3.6465 1.263 1.263 1.266 1.252 1.287 8,626,255 1.2648 0.00%
2007-02-13 0 3.640 3.620 3.640 3.620 3.760 9,466,000 34,768,020 3.6729 1.263 1.256 1.263 1.256 1.304 27,291,489 1.2740 -2.41%
2007-02-12 0 3.730 3.730 3.740 3.450 3.800 22,622,800 82,948,896 3.6666 1.294 1.294 1.297 1.197 1.318 65,223,947 1.2718 8.12%
2007-02-09 0 3.450 3.440 3.450 3.330 3.460 11,152,000 38,099,820 3.4164 1.197 1.193 1.197 1.155 1.200 32,152,406 1.1850 1.47%
2007-02-08 0 3.400 3.380 3.400 3.100 3.400 17,187,000 57,255,740 3.3313 1.179 1.172 1.179 1.075 1.179 49,551,956 1.1555 7.59%
2007-02-07 0 3.160 3.150 3.180 3.090 3.240 2,637,000 8,318,660 3.1546 1.096 1.093 1.103 1.072 1.124 7,602,753 1.0942 0.00%
2007-02-06 0 3.160 3.130 3.160 2.990 3.180 5,764,000 17,805,200 3.0890 1.096 1.086 1.096 1.037 1.103 16,618,227 1.0714 6.40%
2007-02-05 0 2.970 2.970 2.990 2.950 3.020 3,202,000 9,591,860 2.9956 1.030 1.030 1.037 1.023 1.047 9,231,708 1.0390 0.34%
2007-02-02 0 2.960 2.960 2.970 2.950 3.020 3,348,000 9,964,360 2.9762 1.027 1.027 1.030 1.023 1.047 9,652,641 1.0323 0.68%
2007-02-01 0 2.940 2.940 2.950 2.920 3.000 1,196,000 3,515,040 2.9390 1.020 1.020 1.023 1.013 1.041 3,448,196 1.0194 -1.34%
2007-01-31 0 2.980 2.980 2.990 2.910 2.990 15,693,000 46,242,460 2.9467 1.034 1.034 1.037 1.009 1.037 45,244,594 1.0221 2.41%
2007-01-30 0 2.910 2.900 2.910 2.850 3.040 9,346,000 27,218,840 2.9124 1.009 1.006 1.009 0.989 1.054 26,945,516 1.0101 -2.35%
2007-01-29 0 2.980 2.970 2.980 2.950 3.150 3,958,000 11,942,720 3.0174 1.034 1.030 1.034 1.023 1.093 11,411,337 1.0466 -3.25%
2007-01-26 0 3.080 3.080 3.090 3.060 3.200 4,953,200 15,360,568 3.1011 1.068 1.068 1.072 1.061 1.110 14,280,604 1.0756 -2.53%
2007-01-25 0 3.160 3.160 3.190 3.130 3.350 5,678,000 18,397,160 3.2401 1.096 1.096 1.106 1.086 1.162 16,370,280 1.1238 -4.82%
2007-01-24 0 3.320 3.320 3.350 3.270 3.350 4,588,000 15,207,100 3.3145 1.152 1.152 1.162 1.134 1.162 13,227,694 1.1496 0.00%
2007-01-23 0 3.320 3.310 3.320 3.260 3.350 3,304,000 10,908,720 3.3017 1.152 1.148 1.152 1.131 1.162 9,525,785 1.1452 -0.90%
2007-01-22 0 3.350 3.340 3.350 3.330 3.390 3,650,000 12,249,360 3.3560 1.162 1.158 1.162 1.155 1.176 10,523,340 1.1640 0.00%
2007-01-19 0 3.350 3.310 3.350 3.200 3.380 9,658,000 31,951,440 3.3083 1.162 1.148 1.162 1.110 1.172 27,845,045 1.1475 4.69%
2007-01-18 0 3.200 3.190 3.200 3.130 3.280 12,660,600 40,376,672 3.1892 1.110 1.106 1.110 1.086 1.138 36,501,861 1.1062 -3.03%
2007-01-17 0 3.300 3.290 3.310 3.250 3.370 9,796,000 32,511,880 3.3189 1.145 1.141 1.148 1.127 1.169 28,242,914 1.1512 -2.65%
2007-01-16 0 3.390 3.380 3.390 3.360 3.410 4,562,000 15,434,760 3.3833 1.176 1.172 1.176 1.165 1.183 13,152,733 1.1735 -0.59%
2007-01-15 0 3.410 3.410 3.420 3.300 3.430 7,170,000 24,226,260 3.3788 1.183 1.183 1.186 1.145 1.190 20,671,875 1.1719 3.02%
2007-01-12 0 3.310 3.310 3.320 3.300 3.370 4,374,000 14,552,900 3.3271 1.148 1.148 1.152 1.145 1.169 12,610,709 1.1540 0.30%
2007-01-11 0 3.300 3.300 3.320 3.260 3.340 5,180,000 17,104,980 3.3021 1.145 1.145 1.152 1.131 1.158 14,934,493 1.1453 0.00%
2007-01-10 0 3.300 3.260 3.300 3.220 3.360 5,140,000 16,858,660 3.2799 1.145 1.131 1.145 1.117 1.165 14,819,169 1.1376 -1.79%
2007-01-09 0 3.360 3.370 3.380 3.210 3.390 9,774,000 32,426,280 3.3176 1.165 1.169 1.172 1.113 1.176 28,179,485 1.1507 1.51%
2007-01-08 0 3.310 3.310 3.330 3.260 3.420 7,377,000 24,790,030 3.3604 1.148 1.148 1.155 1.131 1.186 21,268,679 1.1656 -4.06%
2007-01-05 0 3.450 3.440 3.450 2.990 3.450 28,920,400 95,674,140 3.3082 1.197 1.193 1.197 1.037 1.197 83,380,601 1.1474 13.49%
2007-01-04 0 3.040 3.020 3.050 2.980 3.180 12,631,656 39,130,832 3.0978 1.054 1.047 1.058 1.034 1.103 36,418,413 1.0745 -1.30%
2007-01-03 0 3.080 3.070 3.080 2.820 3.090 17,530,000 52,604,920 3.0009 1.068 1.065 1.068 0.978 1.072 50,540,861 1.0408 11.59%
2007-01-02 0 2.760 2.760 2.770 2.750 2.830 3,246,800 9,025,540 2.7798 0.957 0.957 0.961 0.954 0.982 9,360,871 0.9642 0.36%
2006-12-29 0 2.750 2.750 2.760 2.700 2.770 2,136,000 5,816,640 2.7231 0.954 0.954 0.957 0.936 0.961 6,158,316 0.9445 0.73%
2006-12-28 0 2.730 2.710 2.730 2.700 2.800 2,248,000 6,186,220 2.7519 0.947 0.940 0.947 0.936 0.971 6,481,224 0.9545 -1.09%
2006-12-27 0 2.760 2.760 2.770 2.750 2.850 2,866,000 7,952,740 2.7749 0.957 0.957 0.961 0.954 0.989 8,262,984 0.9625 -2.47%
2006-12-22 0 2.830 2.820 2.830 2.790 2.840 2,927,935 8,277,002 2.8269 0.982 0.978 0.982 0.968 0.985 8,441,549 0.9805 2.17%
2006-12-21 0 2.770 2.770 2.780 2.770 2.860 3,074,000 8,614,040 2.8022 0.961 0.961 0.964 0.961 0.992 8,862,670 0.9719 -1.07%
2006-12-20 0 2.800 2.790 2.820 2.700 2.900 7,460,000 20,892,960 2.8007 0.971 0.968 0.978 0.936 1.006 21,507,976 0.9714 4.09%
2006-12-19 0 2.690 2.670 2.700 2.650 2.880 8,254,000 22,599,220 2.7380 0.933 0.926 0.936 0.919 0.999 23,797,163 0.9497 -5.28%
2006-12-18 0 2.840 2.830 2.840 2.820 2.880 4,256,814 12,106,770 2.8441 0.985 0.982 0.985 0.978 0.999 12,272,849 0.9865 -1.39%
2006-12-15 0 2.880 2.880 2.900 2.800 2.910 1,160,000 3,326,280 2.8675 0.999 0.999 1.006 0.971 1.009 3,344,404 0.9946 -1.03%
2006-12-14 0 2.910 2.910 2.920 2.850 2.930 1,032,000 2,998,380 2.9054 1.009 1.009 1.013 0.989 1.016 2,975,366 1.0077 1.39%
2006-12-13 0 2.870 2.860 2.890 2.850 2.930 830,000 2,394,860 2.8854 0.995 0.992 1.002 0.989 1.016 2,392,979 1.0008 -1.71%
2006-12-12 0 2.920 2.920 2.940 2.920 3.030 376,000 1,107,400 2.9452 1.013 1.013 1.020 1.013 1.051 1,084,048 1.0215 -0.68%
2006-12-11 0 2.940 2.930 2.950 2.900 2.960 1,078,000 3,159,100 2.9305 1.020 1.016 1.023 1.006 1.027 3,107,989 1.0164 0.00%
2006-12-08 0 2.940 2.940 2.950 2.850 3.000 1,978,000 5,798,260 2.9314 1.020 1.020 1.023 0.989 1.041 5,702,785 1.0167 -1.67%
2006-12-07 0 2.990 2.960 2.990 2.960 3.080 1,330,000 3,996,040 3.0045 1.037 1.027 1.037 1.027 1.068 3,834,532 1.0421 -1.32%
2006-12-06 0 3.030 3.020 3.040 3.000 3.060 2,770,000 8,409,960 3.0361 1.051 1.047 1.054 1.041 1.061 7,986,206 1.0531 1.00%
2006-12-05 0 3.000 3.000 3.010 2.980 3.030 866,000 2,596,360 2.9981 1.041 1.041 1.044 1.034 1.051 2,496,770 1.0399 1.35%
2006-12-04 0 2.960 2.950 2.960 2.950 3.030 962,494 2,874,627 2.9866 1.027 1.023 1.027 1.023 1.051 2,774,973 1.0359 0.00%
2006-12-01 0 2.960 2.940 2.950 2.930 3.060 6,386,000 19,211,680 3.0084 1.027 1.020 1.023 1.016 1.061 18,411,520 1.0435 -0.34%
2006-11-30 0 2.970 2.960 2.980 2.920 2.980 2,708,000 8,003,420 2.9555 1.030 1.027 1.034 1.013 1.034 7,807,453 1.0251 2.06%
2006-11-29 0 2.910 2.900 2.930 2.840 2.930 3,008,000 8,707,680 2.8948 1.009 1.006 1.016 0.985 1.016 8,672,385 1.0041 1.75%
2006-11-28 0 2.860 2.830 2.860 2.840 2.930 3,928,000 11,287,380 2.8736 0.992 0.982 0.992 0.985 1.016 11,324,843 0.9967 -4.35%
2006-11-27 0 2.990 2.990 3.000 2.920 3.010 4,852,000 14,492,860 2.9870 1.037 1.037 1.041 1.013 1.044 13,988,834 1.0360 -0.99%
2006-11-24 0 3.020 3.020 3.030 2.970 3.050 5,378,000 16,231,584 3.0181 1.047 1.047 1.051 1.030 1.058 15,505,348 1.0468 0.33%
2006-11-23 0 3.010 3.000 3.010 2.890 3.080 11,790,000 35,300,360 2.9941 1.044 1.041 1.044 1.002 1.068 33,991,829 1.0385 3.44%
2006-11-22 0 2.910 2.890 2.900 2.840 2.950 16,420,800 47,637,460 2.9010 1.009 1.002 1.006 0.985 1.023 47,342,919 1.0062 2.11%
2006-11-21 0 2.850 2.840 2.850 2.800 2.860 6,304,000 17,873,380 2.8352 0.989 0.985 0.989 0.971 0.992 18,175,105 0.9834 1.42%
2006-11-20 0 2.810 2.810 2.820 2.790 2.830 1,872,000 5,259,100 2.8093 0.975 0.975 0.978 0.968 0.982 5,397,176 0.9744 -1.06%
2006-11-17 0 2.840 2.830 2.850 2.780 2.850 2,292,000 6,482,420 2.8283 0.985 0.982 0.989 0.964 0.989 6,608,081 0.9810 0.35%
2006-11-16 0 2.830 2.820 2.840 2.800 2.900 3,982,000 11,279,920 2.8327 0.982 0.978 0.985 0.971 1.006 11,480,531 0.9825 -2.08%
2006-11-15 0 2.890 2.880 2.890 2.760 2.910 6,494,000 18,410,820 2.8351 1.002 0.999 1.002 0.957 1.009 18,722,895 0.9833 3.96%
2006-11-14 0 2.780 2.770 2.790 2.760 2.800 2,304,000 6,419,220 2.7861 0.964 0.961 0.968 0.957 0.971 6,642,678 0.9664 -0.36%
2006-11-13 0 2.790 2.790 2.800 2.780 2.820 1,386,000 3,872,040 2.7937 0.968 0.968 0.971 0.964 0.978 3,995,986 0.9690 0.00%
2006-11-10 0 2.790 2.790 2.800 2.760 2.850 3,600,000 10,112,440 2.8090 0.968 0.968 0.971 0.957 0.989 10,379,184 0.9743 -1.06%
2006-11-09 0 2.820 2.810 2.830 2.740 2.820 3,510,000 9,846,880 2.8054 0.978 0.975 0.982 0.950 0.978 10,119,705 0.9730 2.55%
2006-11-08 0 2.750 2.750 2.760 2.750 2.800 3,018,000 8,321,840 2.7574 0.954 0.954 0.957 0.954 0.971 8,701,216 0.9564 -1.79%
2006-11-07 0 2.800 2.790 2.810 2.750 2.840 6,875,200 19,274,876 2.8035 0.971 0.968 0.975 0.954 0.985 19,821,936 0.9724 1.82%
2006-11-06 0 2.750 2.740 2.750 2.710 2.790 2,204,400 6,052,580 2.7457 0.954 0.950 0.954 0.940 0.968 6,355,521 0.9523 -1.08%
2006-11-03 0 2.780 2.760 2.780 2.750 2.800 3,644,000 10,093,820 2.7700 0.964 0.957 0.964 0.954 0.971 10,506,041 0.9608 -0.36%
2006-11-02 0 2.790 2.780 2.790 2.730 2.840 5,996,000 16,726,180 2.7896 0.968 0.964 0.968 0.947 0.985 17,287,108 0.9676 0.72%
2006-11-01 0 2.770 2.760 2.770 2.760 2.840 7,530,000 20,946,900 2.7818 0.961 0.957 0.961 0.957 0.985 21,709,794 0.9649 -2.46%
2006-10-31 0 2.840 2.820 2.840 2.680 2.840 11,610,216 32,163,299 2.7703 0.985 0.978 0.985 0.930 0.985 33,473,492 0.9609 4.80%
2006-10-27 0 2.710 2.700 2.720 2.670 2.850 12,224,800 33,546,836 2.7442 0.940 0.936 0.943 0.926 0.989 35,245,403 0.9518 -4.58%
2006-10-26 0 2.840 2.840 2.850 2.800 2.960 13,580,400 38,957,848 2.8687 0.985 0.985 0.989 0.971 1.027 39,153,743 0.9950 -1.05%
2006-10-25 0 2.870 2.870 2.880 2.730 2.880 10,456,000 29,480,760 2.8195 0.995 0.995 0.999 0.947 0.999 30,145,764 0.9779 5.13%
2006-10-24 0 2.730 2.710 2.740 2.710 2.750 3,478,400 9,485,580 2.7270 0.947 0.940 0.950 0.940 0.954 10,028,599 0.9459 0.00%
2006-10-23 0 2.730 2.690 2.740 2.640 2.750 7,114,000 19,249,320 2.7058 0.947 0.933 0.950 0.916 0.954 20,510,421 0.9385 0.00%
2006-10-20 0 2.730 2.720 2.730 2.700 2.800 5,567,389 15,336,034 2.7546 0.947 0.943 0.947 0.936 0.971 16,051,377 0.9554 -0.36%
2006-10-19 0 2.740 2.720 2.740 2.650 2.750 14,802,000 40,167,100 2.7136 0.950 0.943 0.950 0.919 0.954 42,675,746 0.9412 3.40%
2006-10-18 0 2.650 2.630 2.650 2.610 2.650 4,629,600 12,173,968 2.6296 0.919 0.912 0.919 0.905 0.919 13,347,631 0.9121 0.76%
2006-10-17 0 2.630 2.620 2.630 2.600 2.670 10,640,000 27,931,600 2.6252 0.912 0.909 0.912 0.902 0.926 30,676,256 0.9105 0.38%
2006-10-16 0 2.630 2.620 2.630 2.600 2.640 2,158,000 5,655,080 2.6205 0.909 0.905 0.909 0.898 0.912 6,245,491 0.9055 0.00%
2006-10-13 0 2.630 2.630 2.640 2.570 2.650 13,709,600 35,897,812 2.6184 0.909 0.909 0.912 0.888 0.916 39,677,104 0.9047 3.14%
2006-10-12 0 2.550 2.550 2.560 2.530 2.560 2,960,000 7,544,320 2.5488 0.881 0.881 0.885 0.874 0.885 8,566,568 0.8807 -0.39%
2006-10-11 0 2.560 2.550 2.570 2.540 2.570 3,774,000 9,644,780 2.5556 0.885 0.881 0.888 0.878 0.888 10,922,375 0.8830 0.00%
2006-10-10 0 2.560 2.560 2.570 2.490 2.580 5,628,000 14,380,820 2.5552 0.885 0.885 0.888 0.860 0.891 16,288,057 0.8829 3.23%
2006-10-09 0 2.480 2.470 2.490 2.450 2.530 3,096,000 7,680,160 2.4807 0.857 0.853 0.860 0.847 0.874 8,960,168 0.8571 -0.80%
2006-10-06 0 2.500 2.500 2.510 2.500 2.560 8,494,000 21,480,180 2.5289 0.864 0.864 0.867 0.864 0.885 24,582,579 0.8738 -0.79%
2006-10-05 0 2.520 2.520 2.530 2.450 2.540 12,048,800 30,267,164 2.5120 0.871 0.871 0.874 0.847 0.878 34,870,564 0.8680 2.44%
2006-10-04 0 2.460 2.450 2.460 2.400 2.470 11,804,000 28,642,440 2.4265 0.850 0.847 0.850 0.829 0.853 34,162,086 0.8384 1.23%
2006-10-03 0 2.430 2.430 2.440 2.390 2.440 4,052,000 9,804,400 2.4196 0.840 0.840 0.843 0.826 0.843 11,726,938 0.8361 0.41%
2006-09-29 0 2.420 2.410 2.420 2.370 2.430 3,949,600 9,509,272 2.4077 0.836 0.833 0.836 0.819 0.840 11,430,581 0.8319 0.41%
2006-09-28 0 2.410 2.400 2.410 2.370 2.480 13,882,000 33,909,480 2.4427 0.833 0.829 0.833 0.819 0.857 40,176,049 0.8440 2.12%
2006-09-27 0 2.360 2.360 2.370 2.320 2.370 2,946,000 6,924,060 2.3503 0.815 0.815 0.819 0.802 0.819 8,526,051 0.8121 2.16%
2006-09-26 0 2.310 2.300 2.320 2.270 2.410 16,448,400 38,077,376 2.3150 0.798 0.795 0.802 0.784 0.833 47,603,495 0.7999 -4.15%
2006-09-25 0 2.410 2.400 2.410 2.360 2.450 17,310,000 41,613,940 2.4040 0.833 0.829 0.833 0.815 0.847 50,097,061 0.8307 1.69%
2006-09-22 0 2.370 2.370 2.380 2.320 2.420 31,984,000 76,192,560 2.3822 0.819 0.819 0.822 0.802 0.836 92,565,245 0.8231 2.16%
2006-09-21 0 2.320 2.320 2.330 2.180 2.340 27,638,000 62,564,140 2.2637 0.802 0.802 0.805 0.753 0.809 79,987,439 0.7822 6.42%
2006-09-20 0 2.180 2.170 2.180 2.130 2.190 8,594,000 18,558,420 2.1595 0.753 0.750 0.753 0.736 0.757 24,871,990 0.7462 0.46%
2006-09-19 0 2.170 2.170 2.180 2.000 2.200 21,996,000 46,165,640 2.0988 0.750 0.750 0.753 0.691 0.760 63,658,865 0.7252 5.85%
2006-09-18 0 2.050 2.040 2.050 1.990 2.090 17,320,000 35,330,020 2.0398 0.708 0.705 0.708 0.688 0.722 50,126,002 0.7048 2.50%
2006-09-15 0 2.000 2.000 2.010 1.990 2.080 13,350,000 27,124,380 2.0318 0.691 0.691 0.695 0.688 0.719 38,636,382 0.7020 -3.85%
2006-09-14 0 2.080 2.080 2.090 2.040 2.160 15,145,600 31,428,900 2.0751 0.719 0.719 0.722 0.705 0.746 43,833,047 0.7170 -3.70%
2006-09-13 0 2.160 2.160 2.170 2.150 2.220 7,534,000 16,403,800 2.1773 0.746 0.746 0.750 0.743 0.767 21,804,232 0.7523 -1.82%
2006-09-12 0 2.200 2.200 2.210 2.180 2.220 4,094,400 9,019,600 2.2029 0.760 0.760 0.764 0.753 0.767 11,849,648 0.7612 0.92%
2006-09-11 0 2.180 2.180 2.190 2.160 2.250 3,862,000 8,497,440 2.2003 0.753 0.753 0.757 0.746 0.777 11,177,057 0.7603 -2.24%
2006-09-08 0 2.230 2.220 2.230 2.220 2.280 6,006,000 13,494,820 2.2469 0.771 0.767 0.771 0.767 0.788 17,382,031 0.7764 0.45%
2006-09-07 0 2.220 2.220 2.230 2.140 2.250 7,866,000 17,403,440 2.2125 0.767 0.767 0.771 0.739 0.777 22,765,077 0.7645 1.83%
2006-09-06 0 2.180 2.170 2.180 2.160 2.180 3,140,000 6,823,820 2.1732 0.753 0.750 0.753 0.746 0.753 9,087,508 0.7509 0.00%
2006-09-05 0 2.180 2.170 2.180 2.170 2.220 6,668,000 14,634,900 2.1948 0.753 0.750 0.753 0.750 0.767 19,297,932 0.7584 -0.46%
2006-09-04 0 2.190 2.190 2.200 2.120 2.220 12,872,000 28,048,880 2.1791 0.757 0.757 0.760 0.733 0.767 37,252,996 0.7529 3.30%
2006-09-01 0 2.120 2.110 2.130 2.100 2.170 11,132,000 23,766,820 2.1350 0.733 0.729 0.736 0.726 0.750 32,217,243 0.7377 -2.30%
2006-08-31 0 2.170 2.170 2.180 2.160 2.230 5,824,000 12,706,760 2.1818 0.750 0.750 0.753 0.746 0.771 16,855,302 0.7539 -1.81%
2006-08-30 0 2.210 2.210 2.220 2.170 2.240 8,672,000 19,089,360 2.2013 0.764 0.764 0.767 0.750 0.774 25,097,730 0.7606 0.00%
2006-08-29 0 2.210 2.210 2.220 2.170 2.290 14,410,000 31,854,960 2.2106 0.764 0.764 0.767 0.750 0.791 41,704,139 0.7638 -2.21%
2006-08-28 0 2.260 2.250 2.260 2.150 2.270 10,864,000 24,300,100 2.2368 0.781 0.777 0.781 0.743 0.784 31,441,622 0.7729 3.67%
2006-08-25 0 2.180 2.180 2.190 2.160 2.190 8,186,800 17,818,548 2.1765 0.753 0.753 0.757 0.746 0.757 23,693,508 0.7520 1.87%
2006-08-24 0 2.140 2.140 2.150 2.130 2.160 13,970,000 29,909,340 2.1410 0.739 0.739 0.743 0.736 0.746 40,430,730 0.7398 0.47%
2006-08-23 0 2.130 2.130 2.140 2.050 2.160 21,558,800 45,740,196 2.1216 0.736 0.736 0.739 0.708 0.746 62,393,560 0.7331 3.90%
2006-08-22 0 2.050 2.040 2.050 2.000 2.050 5,168,000 10,533,320 2.0382 0.708 0.705 0.708 0.691 0.708 14,956,766 0.7043 2.50%
2006-08-21 0 2.000 2.000 2.010 1.980 2.030 6,899,600 13,795,832 1.9995 0.691 0.691 0.695 0.684 0.701 19,968,208 0.6909 -1.48%
2006-08-18 0 2.030 2.020 2.030 2.010 2.050 3,914,000 7,921,020 2.0238 0.701 0.698 0.701 0.695 0.708 11,327,550 0.6993 -0.49%
2006-08-17 0 2.040 2.030 2.040 2.030 2.090 8,208,000 16,831,020 2.0506 0.705 0.701 0.705 0.701 0.722 23,754,863 0.7085 -0.49%
2006-08-16 0 2.050 2.050 2.060 2.000 2.080 13,968,000 28,661,680 2.0520 0.708 0.708 0.712 0.691 0.719 40,424,942 0.7090 1.99%
2006-08-15 0 2.010 2.010 2.020 1.980 2.020 5,362,000 10,698,320 1.9952 0.695 0.695 0.698 0.684 0.698 15,518,223 0.6894 0.50%
2006-08-14 0 2.000 1.990 2.000 1.970 2.040 12,670,000 25,350,800 2.0009 0.691 0.688 0.691 0.681 0.705 36,668,386 0.6914 0.00%
2006-08-11 0 2.000 1.990 2.000 1.920 2.000 17,126,000 33,641,780 1.9644 0.691 0.688 0.691 0.663 0.691 49,564,545 0.6787 4.17%
2006-08-10 0 1.920 1.910 1.920 1.910 1.930 3,606,000 6,919,840 1.9190 0.663 0.660 0.663 0.660 0.667 10,436,164 0.6631 1.05%
2006-08-09 0 1.900 1.900 1.910 1.880 1.920 2,854,000 5,440,940 1.9064 0.657 0.657 0.660 0.650 0.663 8,259,793 0.6587 0.53%
2006-08-08 0 1.890 1.880 1.890 1.880 1.910 3,788,000 7,171,120 1.8931 0.653 0.650 0.653 0.650 0.660 10,962,892 0.6541 0.00%
2006-08-07 0 1.890 1.890 1.900 1.870 1.910 2,808,000 5,306,100 1.8896 0.653 0.653 0.657 0.646 0.660 8,126,664 0.6529 1.07%
2006-08-04 0 1.870 1.870 1.880 1.860 1.920 5,052,000 9,510,100 1.8824 0.646 0.646 0.650 0.643 0.663 14,621,049 0.6504 -2.09%
2006-08-03 0 1.910 1.910 1.920 1.900 1.940 2,870,000 5,501,880 1.9170 0.660 0.660 0.663 0.657 0.670 8,306,099 0.6624 -1.04%
2006-08-02 0 1.930 1.930 1.940 1.910 1.950 4,602,000 8,888,640 1.9315 0.667 0.667 0.670 0.660 0.674 13,318,699 0.6674 0.52%
2006-08-01 0 1.920 1.910 1.930 1.870 1.950 12,374,000 23,863,760 1.9285 0.663 0.660 0.667 0.646 0.674 35,811,729 0.6664 1.05%
2006-07-31 0 1.900 1.890 1.900 1.820 1.900 5,218,000 9,666,620 1.8526 0.657 0.653 0.657 0.629 0.657 15,101,471 0.6401 2.70%
2006-07-28 0 1.850 1.850 1.860 1.850 1.880 2,882,000 5,361,980 1.8605 0.639 0.639 0.643 0.639 0.650 8,340,828 0.6429 -1.60%
2006-07-27 0 1.880 1.870 1.880 1.870 1.920 8,790,000 16,615,760 1.8903 0.650 0.646 0.650 0.646 0.663 25,439,235 0.6532 -1.05%
2006-07-26 0 1.900 1.900 1.910 1.820 1.920 11,718,000 22,116,200 1.8874 0.657 0.657 0.660 0.629 0.663 33,913,192 0.6521 3.83%
2006-07-25 0 1.830 1.820 1.830 1.820 1.880 4,534,000 8,369,340 1.8459 0.632 0.629 0.632 0.629 0.650 13,121,899 0.6378 -1.61%
2006-07-24 0 1.860 1.850 1.860 1.820 1.870 4,696,000 8,680,700 1.8485 0.643 0.639 0.643 0.629 0.646 13,590,745 0.6387 0.54%
2006-07-21 0 1.850 1.840 1.850 1.790 1.870 7,798,800 14,430,640 1.8504 0.639 0.636 0.639 0.618 0.646 22,570,593 0.6394 2.78%
2006-07-20 0 1.800 1.790 1.800 1.780 1.820 2,178,000 3,916,460 1.7982 0.622 0.618 0.622 0.615 0.629 6,303,374 0.6213 1.12%
2006-07-19 0 1.780 1.770 1.780 1.780 1.820 1,568,000 2,823,140 1.8005 0.615 0.612 0.615 0.615 0.629 4,537,966 0.6221 -1.11%
2006-07-18 0 1.800 1.790 1.800 1.780 1.810 1,212,000 2,175,420 1.7949 0.622 0.618 0.622 0.615 0.625 3,507,663 0.6202 0.56%
2006-07-17 0 1.790 1.780 1.790 1.750 1.800 2,106,000 3,733,560 1.7728 0.618 0.615 0.618 0.605 0.622 6,094,998 0.6126 0.00%
2006-07-14 0 1.790 1.780 1.790 1.760 1.800 2,404,000 4,273,740 1.7778 0.618 0.615 0.618 0.608 0.622 6,957,443 0.6143 -1.10%
2006-07-13 0 1.810 1.800 1.810 1.810 1.860 4,150,000 7,586,760 1.8281 0.625 0.622 0.625 0.625 0.643 12,010,561 0.6317 -3.21%
2006-07-12 0 1.870 1.870 1.880 1.840 1.880 5,972,000 11,126,140 1.8631 0.646 0.646 0.650 0.636 0.650 17,283,631 0.6437 1.63%
2006-07-11 0 1.840 1.830 1.840 1.820 1.840 1,404,000 2,575,360 1.8343 0.636 0.632 0.636 0.629 0.636 4,063,332 0.6338 0.55%
2006-07-10 0 1.830 1.830 1.840 1.790 1.860 6,916,000 12,731,420 1.8409 0.632 0.632 0.636 0.618 0.643 20,015,672 0.6361 1.10%
2006-07-07 0 1.810 1.810 1.820 1.790 1.820 2,531,200 4,568,904 1.8050 0.625 0.625 0.629 0.618 0.629 7,325,574 0.6237 0.56%
2006-07-06 0 1.800 1.800 1.810 1.760 1.800 3,142,000 5,598,060 1.7817 0.622 0.622 0.625 0.608 0.622 9,093,297 0.6156 1.12%
2006-07-05 0 1.780 1.780 1.790 1.770 1.800 3,050,000 5,437,940 1.7829 0.615 0.615 0.618 0.612 0.622 8,827,038 0.6161 -1.11%
2006-07-04 0 1.800 1.790 1.800 1.790 1.820 3,802,000 6,838,920 1.7988 0.622 0.618 0.622 0.618 0.629 11,003,410 0.6215 1.12%
2006-07-03 0 1.780 1.770 1.780 1.720 1.780 3,696,000 6,495,880 1.7575 0.615 0.612 0.615 0.594 0.615 10,696,634 0.6073 2.89%
2006-06-30 0 1.730 1.730 1.750 1.720 1.760 3,986,000 6,924,480 1.7372 0.598 0.598 0.605 0.594 0.608 11,535,926 0.6003 1.17%
2006-06-29 0 1.710 1.700 1.720 1.700 1.720 956,000 1,638,320 1.7137 0.591 0.587 0.594 0.587 0.594 2,766,770 0.5921 0.59%
2006-06-28 0 1.700 1.700 1.710 1.700 1.710 2,244,000 3,817,800 1.7013 0.587 0.587 0.591 0.587 0.591 6,494,385 0.5879 -0.58%
2006-06-27 0 1.710 1.700 1.710 1.690 1.720 2,610,000 4,444,060 1.7027 0.591 0.587 0.591 0.584 0.594 7,553,630 0.5883 0.00%
2006-06-26 0 1.710 1.690 1.710 1.670 1.710 662,163 1,118,499 1.6892 0.591 0.584 0.591 0.577 0.591 1,916,373 0.5837 1.18%
2006-06-23 0 1.690 1.690 1.700 1.690 1.720 782,000 1,330,100 1.7009 0.584 0.584 0.587 0.584 0.594 2,263,195 0.5877 -1.74%
2006-06-22 0 1.720 1.720 1.730 1.720 1.740 1,346,000 2,325,740 1.7279 0.594 0.594 0.598 0.594 0.601 3,895,473 0.5970 0.00%
2006-06-21 0 1.720 1.710 1.730 1.700 1.730 2,460,000 4,228,560 1.7189 0.594 0.591 0.598 0.587 0.598 7,119,513 0.5939 0.00%
2006-06-20 0 1.720 1.710 1.720 1.690 1.740 3,860,000 6,621,100 1.7153 0.594 0.591 0.594 0.584 0.601 11,171,268 0.5927 1.18%
2006-06-19 0 1.700 1.690 1.700 1.670 1.700 1,252,000 2,114,500 1.6889 0.587 0.584 0.587 0.577 0.587 3,623,427 0.5836 0.00%
2006-06-16 0 1.700 1.690 1.700 1.670 1.710 8,366,000 14,121,440 1.6880 0.587 0.584 0.587 0.577 0.591 24,212,132 0.5832 4.94%
2006-06-15 0 1.620 1.620 1.630 1.590 1.630 4,892,000 7,907,220 1.6164 0.560 0.560 0.563 0.549 0.563 14,157,991 0.5585 1.89%
2006-06-14 0 1.590 1.580 1.590 1.560 1.610 5,338,000 8,433,760 1.5799 0.549 0.546 0.549 0.539 0.556 15,448,764 0.5459 -0.62%
2006-06-13 0 1.600 1.600 1.620 1.580 1.640 5,622,000 9,017,000 1.6039 0.553 0.553 0.560 0.546 0.567 16,270,692 0.5542 -3.03%
2006-06-12 0 1.650 1.650 1.660 1.620 1.660 1,384,000 2,272,140 1.6417 0.570 0.570 0.574 0.560 0.574 4,005,450 0.5673 1.23%
2006-06-09 0 1.630 1.630 1.640 1.600 1.670 3,600,000 5,878,940 1.6330 0.563 0.563 0.567 0.553 0.577 10,418,800 0.5643 -0.61%
2006-06-08 0 1.640 1.630 1.640 1.620 1.660 5,634,800 9,190,644 1.6311 0.567 0.563 0.567 0.560 0.574 16,307,737 0.5636 -2.38%
2006-06-07 0 1.680 1.670 1.680 1.590 1.730 9,828,000 16,524,840 1.6814 0.580 0.577 0.580 0.549 0.598 28,443,323 0.5810 4.35%
2006-06-06 0 1.610 1.600 1.610 1.580 1.610 1,101,600 1,754,336 1.5925 0.556 0.553 0.556 0.546 0.556 3,188,153 0.5503 -0.62%
2006-06-05 0 1.620 1.620 1.630 1.570 1.650 3,826,000 6,175,220 1.6140 0.560 0.560 0.563 0.542 0.570 11,072,869 0.5577 3.85%
2006-06-02 0 1.560 1.540 1.560 1.470 1.560 8,698,000 13,193,940 1.5169 0.539 0.532 0.539 0.508 0.539 25,172,977 0.5241 5.41%
2006-06-01 0 1.480 1.470 1.480 1.470 1.540 4,142,000 6,200,200 1.4969 0.511 0.508 0.511 0.508 0.532 11,987,408 0.5172 -3.90%
2006-05-30 0 1.540 1.530 1.540 1.480 1.550 2,036,000 3,095,460 1.5204 0.532 0.529 0.532 0.511 0.536 5,892,410 0.5253 0.65%
2006-05-29 0 1.530 1.530 1.540 1.530 1.570 2,834,000 4,386,640 1.5479 0.529 0.529 0.532 0.529 0.542 8,201,911 0.5348 0.00%
2006-05-26 0 1.530 1.520 1.530 1.510 1.560 4,164,000 6,393,060 1.5353 0.529 0.525 0.529 0.522 0.539 12,051,078 0.5305 2.00%
2006-05-25 0 1.500 1.480 1.500 1.430 1.500 6,258,000 9,079,200 1.4508 0.518 0.511 0.518 0.494 0.518 18,111,346 0.5013 0.67%
2006-05-24 0 1.490 1.480 1.490 1.460 1.540 5,780,000 8,580,880 1.4846 0.515 0.511 0.515 0.504 0.532 16,727,961 0.5130 -3.25%
2006-05-23 0 1.540 1.530 1.540 1.480 1.550 5,360,000 8,121,780 1.5153 0.532 0.529 0.532 0.511 0.536 15,512,435 0.5236 -1.28%
2006-05-22 0 1.560 1.560 1.570 1.550 1.680 4,616,000 7,390,280 1.6010 0.539 0.539 0.542 0.536 0.580 13,359,216 0.5532 -6.59%
2006-05-19 0 1.670 1.660 1.670 1.660 1.690 1,842,000 3,079,500 1.6718 0.577 0.574 0.577 0.574 0.584 5,330,952 0.5777 -2.05%
2006-05-18 0 1.740 1.710 1.730 1.640 1.780 5,516,000 9,254,360 1.6777 0.589 0.579 0.586 0.555 0.603 16,291,621 0.5680 1.75%
2006-05-17 0 1.710 1.700 1.710 1.670 1.710 2,896,000 4,891,100 1.6889 0.579 0.576 0.579 0.565 0.579 8,553,396 0.5718 2.40%
2006-05-16 0 1.670 1.660 1.670 1.610 1.690 6,708,000 11,094,380 1.6539 0.565 0.562 0.565 0.545 0.572 19,812,218 0.5600 -1.18%
2006-05-15 0 1.690 1.670 1.690 1.670 1.720 6,000,000 10,126,220 1.6877 0.572 0.565 0.572 0.565 0.582 17,721,125 0.5714 -2.87%
2006-05-12 0 1.740 1.730 1.740 1.710 1.750 5,180,000 8,983,580 1.7343 0.589 0.586 0.589 0.579 0.593 15,299,238 0.5872 -1.69%
2006-05-11 0 1.770 1.760 1.770 1.760 1.820 5,709,000 10,174,150 1.7821 0.599 0.596 0.599 0.596 0.616 16,861,651 0.6034 -1.67%
2006-05-10 0 1.800 1.790 1.800 1.780 1.850 6,504,000 11,735,100 1.8043 0.609 0.606 0.609 0.603 0.626 19,209,700 0.6109 0.00%
2006-05-09 0 1.800 1.790 1.800 1.780 1.860 5,284,000 9,585,120 1.8140 0.609 0.606 0.609 0.603 0.630 15,606,404 0.6142 -3.23%
2006-05-08 0 1.860 1.850 1.860 1.850 1.890 5,518,000 10,304,300 1.8674 0.630 0.626 0.630 0.626 0.640 16,297,528 0.6323 0.00%
2006-05-04 0 1.860 1.850 1.860 1.820 1.880 8,210,000 15,196,600 1.8510 0.630 0.626 0.630 0.616 0.637 24,248,406 0.6267 1.64%
2006-05-03 0 1.830 1.820 1.830 1.800 1.850 6,766,000 12,363,440 1.8273 0.620 0.616 0.620 0.609 0.626 19,983,522 0.6187 1.67%
2006-05-02 0 1.800 1.800 1.810 1.790 1.850 2,468,000 4,461,600 1.8078 0.609 0.609 0.613 0.606 0.626 7,289,290 0.6121 -0.55%
2006-04-28 0 1.810 1.800 1.810 1.740 1.820 8,117,200 14,560,352 1.7938 0.613 0.609 0.613 0.589 0.616 23,974,320 0.6073 -2.69%
2006-04-27 0 1.860 1.850 1.870 1.800 1.870 13,890,000 25,558,880 1.8401 0.630 0.626 0.633 0.609 0.633 41,024,405 0.6230 5.08%
2006-04-26 0 1.770 1.770 1.780 1.700 1.780 10,272,000 17,944,740 1.7470 0.599 0.599 0.603 0.576 0.603 30,338,566 0.5915 4.12%
2006-04-25 0 1.700 1.690 1.700 1.650 1.840 20,302,000 34,721,980 1.7103 0.576 0.572 0.576 0.559 0.623 59,962,381 0.5791 -7.10%
2006-04-24 0 1.830 1.820 1.830 1.820 1.940 20,608,000 38,643,340 1.8752 0.620 0.616 0.620 0.616 0.657 60,866,158 0.6349 -1.61%
2006-04-21 0 1.860 1.860 1.870 1.850 1.910 20,400,000 38,448,640 1.8847 0.630 0.630 0.633 0.626 0.647 60,251,826 0.6381 -2.62%
2006-04-20 0 1.910 1.910 1.920 1.880 1.960 17,250,000 32,784,620 1.9006 0.647 0.647 0.650 0.637 0.664 50,948,235 0.6435 -2.05%
2006-04-19 0 1.950 1.940 1.950 1.840 1.960 46,056,000 87,545,080 1.9008 0.660 0.657 0.660 0.623 0.664 136,027,358 0.6436 4.84%
2006-04-18 0 1.860 1.860 1.870 1.750 1.870 43,468,000 78,920,380 1.8156 0.630 0.630 0.633 0.593 0.633 128,383,646 0.6147 10.06%
2006-04-13 0 1.690 1.680 1.690 1.650 1.700 9,254,000 15,522,200 1.6774 0.572 0.569 0.572 0.559 0.576 27,331,882 0.5679 1.20%
2006-04-12 0 1.670 1.660 1.680 1.620 1.730 18,056,000 30,032,620 1.6633 0.565 0.562 0.569 0.548 0.586 53,328,773 0.5632 -3.47%
2006-04-11 0 1.730 1.720 1.730 1.700 1.780 19,588,000 34,066,840 1.7392 0.586 0.582 0.586 0.576 0.603 57,853,567 0.5888 -0.57%
2006-04-10 0 1.740 1.730 1.740 1.620 1.740 26,484,000 44,940,940 1.6969 0.589 0.586 0.589 0.548 0.589 78,221,047 0.5745 6.75%
2006-04-07 0 1.630 1.630 1.640 1.600 1.670 10,525,200 17,172,120 1.6315 0.552 0.552 0.555 0.542 0.565 31,086,398 0.5524 -1.21%
2006-04-06 0 1.650 1.650 1.660 1.630 1.660 13,966,400 23,036,280 1.6494 0.559 0.559 0.562 0.552 0.562 41,250,054 0.5585 1.85%
2006-04-04 0 1.620 1.620 1.630 1.570 1.630 24,294,000 39,229,980 1.6148 0.548 0.548 0.552 0.532 0.552 71,752,836 0.5467 4.52%
2006-04-03 0 1.550 1.550 1.560 1.470 1.560 18,076,000 27,326,240 1.5117 0.525 0.525 0.528 0.498 0.528 53,387,843 0.5118 3.33%
2006-03-31 0 1.500 1.500 1.510 1.480 1.580 17,946,400 27,331,328 1.5229 0.508 0.508 0.511 0.501 0.535 53,005,067 0.5156 -3.85%
2006-03-30 0 1.560 1.550 1.560 1.550 1.680 22,468,000 36,374,280 1.6189 0.528 0.525 0.528 0.525 0.569 66,359,707 0.5481 -5.45%
2006-03-29 0 1.650 1.640 1.650 1.610 1.650 9,344,000 15,257,560 1.6329 0.559 0.555 0.559 0.545 0.559 27,597,699 0.5529 2.48%
2006-03-28 0 1.610 1.610 1.620 1.600 1.650 14,696,000 23,862,580 1.6237 0.545 0.545 0.548 0.542 0.559 43,404,943 0.5498 0.62%
2006-03-27 0 1.600 1.590 1.600 1.580 1.650 15,150,000 24,546,780 1.6202 0.542 0.538 0.542 0.535 0.559 44,745,841 0.5486 -1.23%
2006-03-24 0 1.620 1.610 1.620 1.520 1.640 26,020,000 41,579,160 1.5980 0.548 0.545 0.548 0.515 0.555 76,850,613 0.5410 5.88%
2006-03-23 0 1.530 1.520 1.530 1.510 1.540 2,042,000 3,109,840 1.5229 0.518 0.515 0.518 0.511 0.521 6,031,090 0.5156 1.32%
2006-03-22 0 1.510 1.500 1.510 1.500 1.540 6,102,000 9,333,180 1.5295 0.511 0.508 0.511 0.508 0.521 18,022,384 0.5179 0.00%
2006-03-21 0 1.510 1.500 1.520 1.500 1.540 2,550,000 3,869,100 1.5173 0.511 0.508 0.515 0.508 0.521 7,531,478 0.5137 -1.95%
2006-03-20 0 1.540 1.530 1.540 1.520 1.550 5,936,000 9,111,000 1.5349 0.521 0.518 0.521 0.515 0.525 17,532,100 0.5197 0.65%
2006-03-17 0 1.530 1.530 1.540 1.500 1.560 12,210,000 18,806,240 1.5402 0.518 0.518 0.521 0.508 0.528 36,062,490 0.5215 1.32%
2006-03-16 0 1.510 1.500 1.510 1.470 1.520 5,710,000 8,569,160 1.5007 0.511 0.508 0.511 0.498 0.515 16,864,604 0.5081 3.42%
2006-03-15 0 1.460 1.460 1.470 1.460 1.480 759,200 1,114,324 1.4678 0.494 0.494 0.498 0.494 0.501 2,242,313 0.4970 0.00%
2006-03-14 0 1.460 1.450 1.470 1.450 1.490 1,070,000 1,569,220 1.4666 0.494 0.491 0.498 0.491 0.504 3,160,267 0.4965 -1.35%
2006-03-13 0 1.480 1.480 1.490 1.460 1.490 3,118,000 4,598,080 1.4747 0.501 0.501 0.504 0.494 0.504 9,209,078 0.4993 0.68%
2006-03-10 0 1.470 1.460 1.470 1.440 1.470 1,460,000 2,123,080 1.4542 0.498 0.494 0.498 0.488 0.498 4,312,140 0.4923 0.00%
2006-03-09 0 1.470 1.460 1.470 1.430 1.470 2,202,000 3,197,720 1.4522 0.498 0.494 0.498 0.484 0.498 6,503,653 0.4917 0.68%
2006-03-08 0 1.460 1.440 1.460 1.430 1.510 7,398,000 10,840,040 1.4653 0.494 0.488 0.494 0.484 0.511 21,850,147 0.4961 -3.31%
2006-03-07 0 1.510 1.490 1.510 1.490 1.520 6,202,000 9,311,280 1.5013 0.511 0.504 0.511 0.504 0.515 18,317,736 0.5083 -0.66%
2006-03-06 0 1.520 1.520 1.530 1.520 1.550 3,506,000 5,375,400 1.5332 0.515 0.515 0.518 0.515 0.525 10,355,044 0.5191 -2.56%
2006-03-03 0 1.560 1.540 1.550 1.510 1.560 9,072,000 14,008,540 1.5442 0.528 0.521 0.525 0.511 0.528 26,794,341 0.5228 1.96%
2006-03-02 0 1.530 1.530 1.540 1.480 1.540 7,935,200 12,113,120 1.5265 0.518 0.518 0.521 0.501 0.521 23,436,779 0.5168 3.38%
2006-03-01 0 1.480 1.470 1.480 1.480 1.500 4,261,237 6,330,586 1.4856 0.501 0.498 0.501 0.501 0.508 12,585,652 0.5030 -1.99%
2006-02-28 0 1.510 1.510 1.520 1.480 1.530 5,528,000 8,282,940 1.4984 0.511 0.511 0.515 0.501 0.518 16,327,063 0.5073 -1.31%
2006-02-27 0 1.530 1.510 1.530 1.510 1.560 9,914,000 15,204,780 1.5337 0.518 0.511 0.518 0.511 0.528 29,281,206 0.5193 1.32%
2006-02-24 0 1.510 1.510 1.520 1.500 1.540 21,777,000 33,086,560 1.5193 0.511 0.511 0.515 0.508 0.521 64,318,824 0.5144 2.03%
2006-02-23 0 1.480 1.480 1.490 1.430 1.490 21,332,000 31,325,380 1.4685 0.501 0.501 0.504 0.484 0.504 63,004,507 0.4972 4.23%
2006-02-22 0 1.420 1.410 1.420 1.370 1.430 4,498,000 6,288,580 1.3981 0.481 0.477 0.481 0.464 0.484 13,284,937 0.4734 2.16%
2006-02-21 0 1.390 1.380 1.400 1.380 1.400 1,086,000 1,510,900 1.3913 0.471 0.467 0.474 0.467 0.474 3,207,524 0.4710 -0.71%
2006-02-20 0 1.400 1.390 1.410 1.400 1.430 2,684,000 3,782,740 1.4094 0.474 0.471 0.477 0.474 0.484 7,927,250 0.4772 0.00%
2006-02-17 0 1.400 1.400 1.410 1.380 1.410 4,088,000 5,692,980 1.3926 0.474 0.474 0.477 0.467 0.477 12,073,993 0.4715 1.45%
2006-02-16 0 1.380 1.370 1.380 1.360 1.400 1,696,000 2,346,900 1.3838 0.467 0.464 0.467 0.460 0.474 5,009,171 0.4685 -0.72%
2006-02-15 0 1.390 1.390 1.400 1.360 1.410 4,328,000 5,964,260 1.3781 0.471 0.471 0.474 0.460 0.477 12,782,838 0.4666 -1.42%
2006-02-14 0 1.410 1.390 1.410 1.380 1.410 4,532,000 6,308,920 1.3921 0.477 0.471 0.477 0.467 0.477 13,385,357 0.4713 0.00%
2006-02-13 0 1.410 1.410 1.420 1.400 1.430 1,988,000 2,812,800 1.4149 0.477 0.477 0.481 0.474 0.484 5,871,600 0.4791 -2.08%
2006-02-10 0 1.440 1.440 1.450 1.430 1.460 2,448,000 3,525,260 1.4401 0.488 0.488 0.491 0.484 0.494 7,230,219 0.4876 0.00%
2006-02-09 0 1.440 1.430 1.440 1.420 1.460 4,600,000 6,632,600 1.4419 0.488 0.484 0.488 0.481 0.494 13,586,196 0.4882 -0.69%
2006-02-08 0 1.450 1.440 1.450 1.440 1.480 4,132,000 6,026,360 1.4585 0.491 0.488 0.491 0.488 0.501 12,203,948 0.4938 -2.03%
2006-02-07 0 1.480 1.470 1.480 1.430 1.500 16,038,000 23,458,480 1.4627 0.501 0.498 0.501 0.484 0.508 47,368,568 0.4952 1.37%
2006-02-06 0 1.460 1.450 1.460 1.360 1.460 17,802,000 25,561,080 1.4359 0.494 0.491 0.494 0.460 0.494 52,578,579 0.4862 5.80%
2006-02-03 0 1.380 1.370 1.380 1.350 1.390 2,431,000 3,325,580 1.3680 0.467 0.464 0.467 0.457 0.471 7,180,009 0.4632 1.47%
2006-02-02 0 1.360 1.350 1.360 1.350 1.400 3,660,000 5,017,460 1.3709 0.460 0.457 0.460 0.457 0.474 10,809,886 0.4642 -2.86%
2006-02-01 0 1.400 1.390 1.400 1.370 1.400 3,386,000 4,682,180 1.3828 0.474 0.471 0.474 0.464 0.474 10,000,622 0.4682 1.45%
2006-01-27 0 1.380 1.380 1.390 1.380 1.440 8,416,000 11,868,200 1.4102 0.467 0.467 0.471 0.467 0.488 24,856,832 0.4775 -0.72%
2006-01-26 0 1.390 1.380 1.390 1.380 1.450 4,562,000 6,409,940 1.4051 0.471 0.467 0.471 0.467 0.491 13,473,962 0.4757 -2.11%
2006-01-25 0 1.420 1.410 1.420 1.360 1.430 7,848,000 11,037,600 1.4064 0.481 0.477 0.481 0.460 0.484 23,179,232 0.4762 2.16%
2006-01-24 0 1.390 1.370 1.390 1.320 1.400 2,988,000 4,114,720 1.3771 0.471 0.464 0.471 0.447 0.474 8,825,120 0.4663 4.51%
2006-01-23 0 1.330 1.320 1.330 1.280 1.340 1,502,000 1,966,580 1.3093 0.450 0.447 0.450 0.433 0.454 4,436,188 0.4433 -0.75%
2006-01-20 0 1.340 1.340 1.350 1.320 1.390 1,756,000 2,367,020 1.3480 0.454 0.454 0.457 0.447 0.471 5,186,383 0.4564 -2.90%
2006-01-19 0 1.380 1.370 1.380 1.350 1.400 8,836,000 12,258,440 1.3873 0.467 0.464 0.467 0.457 0.474 26,097,310 0.4697 2.99%
2006-01-18 0 1.340 1.340 1.350 1.330 1.400 5,964,800 8,151,408 1.3666 0.454 0.454 0.457 0.450 0.474 17,617,161 0.4627 -0.74%
2006-01-17 0 1.350 1.350 1.360 1.310 1.410 17,674,000 24,172,600 1.3677 0.457 0.457 0.460 0.444 0.477 52,200,528 0.4631 3.05%
2006-01-16 0 1.310 1.300 1.310 1.270 1.310 3,768,000 4,876,160 1.2941 0.444 0.440 0.444 0.430 0.444 11,128,867 0.4382 0.77%
2006-01-13 0 1.300 1.290 1.300 1.270 1.310 2,968,000 3,829,920 1.2904 0.440 0.437 0.440 0.430 0.444 8,766,050 0.4369 1.56%
2006-01-12 0 1.280 1.280 1.290 1.280 1.310 3,464,000 4,453,000 1.2855 0.433 0.433 0.437 0.433 0.444 10,230,996 0.4352 0.00%
2006-01-11 0 1.280 1.270 1.280 1.260 1.300 4,666,000 5,970,620 1.2796 0.433 0.430 0.433 0.427 0.440 13,781,128 0.4332 -2.29%
2006-01-10 0 1.310 1.310 1.320 1.290 1.340 7,080,000 9,271,860 1.3096 0.444 0.444 0.447 0.437 0.454 20,910,928 0.4434 -2.96%
2006-01-09 0 1.350 1.350 1.360 1.200 1.360 18,527,000 24,040,920 1.2976 0.457 0.457 0.460 0.406 0.460 54,719,881 0.4393 13.45%
2006-01-06 0 1.190 1.180 1.200 1.170 1.190 1,110,000 1,313,300 1.1832 0.403 0.400 0.406 0.396 0.403 3,278,408 0.4006 1.71%
2006-01-05 0 1.170 1.170 1.180 1.170 1.180 640,800 751,804 1.1732 0.396 0.396 0.400 0.396 0.400 1,892,616 0.3972 -0.85%
2006-01-04 0 1.180 1.160 1.180 1.160 1.190 930,800 1,090,004 1.1710 0.400 0.393 0.400 0.393 0.403 2,749,137 0.3965 0.85%
2006-01-03 0 1.170 1.160 1.180 1.160 1.170 186,000 217,460 1.1691 0.396 0.393 0.400 0.393 0.396 549,355 0.3958 -1.68%
2005-12-30 0 1.190 1.170 1.190 1.170 1.190 428,000 502,460 1.1740 0.403 0.396 0.403 0.396 0.403 1,264,107 0.3975 1.71%
2005-12-29 0 1.170 1.170 1.190 1.170 1.170 304,000 355,680 1.1700 0.396 0.396 0.403 0.396 0.396 897,870 0.3961 -0.85%
2005-12-28 0 1.180 1.180 1.200 1.160 1.210 1,274,000 1,516,040 1.1900 0.400 0.400 0.406 0.393 0.410 3,762,786 0.4029 0.85%
2005-12-23 0 1.170 1.170 1.180 1.160 1.180 58,000 67,880 1.1703 0.396 0.396 0.400 0.393 0.400 171,304 0.3963 1.74%
2005-12-22 0 1.150 1.150 1.170 1.150 1.170 610,400 706,788 1.1579 0.389 0.389 0.396 0.389 0.396 1,802,829 0.3920 -2.54%
2005-12-21 0 1.180 1.160 1.180 1.150 1.180 680,000 790,320 1.1622 0.400 0.393 0.400 0.389 0.400 2,008,394 0.3935 0.85%
2005-12-20 0 1.170 1.160 1.170 1.170 1.180 564,000 660,380 1.1709 0.396 0.393 0.396 0.396 0.400 1,665,786 0.3964 -0.85%
2005-12-19 0 1.180 1.170 1.180 1.170 1.180 986,000 1,159,160 1.1756 0.400 0.396 0.400 0.396 0.400 2,912,172 0.3980 0.85%
2005-12-16 0 1.170 1.160 1.170 1.150 1.170 790,000 915,400 1.1587 0.396 0.393 0.396 0.389 0.396 2,333,281 0.3923 -0.85%
2005-12-15 0 1.180 1.170 1.190 1.170 1.190 710,000 840,340 1.1836 0.400 0.396 0.403 0.396 0.403 2,097,000 0.4007 -0.84%
2005-12-14 0 1.190 1.180 1.190 1.180 1.190 946,000 1,120,580 1.1845 0.403 0.400 0.403 0.400 0.403 2,794,031 0.4011 0.85%
2005-12-13 0 1.180 1.180 1.200 1.170 1.200 1,759,200 2,084,236 1.1848 0.400 0.400 0.406 0.396 0.406 5,195,834 0.4011 -0.84%
2005-12-12 0 1.190 1.180 1.190 1.150 1.190 1,497,600 1,758,296 1.1741 0.403 0.400 0.403 0.389 0.403 4,423,193 0.3975 0.85%
2005-12-09 0 1.180 1.180 1.190 1.170 1.200 1,512,000 1,790,340 1.1841 0.400 0.400 0.403 0.396 0.406 4,465,724 0.4009 -1.67%
2005-12-08 0 1.200 1.190 1.210 1.180 1.220 3,689,400 4,442,116 1.2040 0.406 0.403 0.410 0.400 0.413 10,896,720 0.4077 0.00%
2005-12-07 0 1.200 1.190 1.210 1.150 1.220 6,530,000 7,788,280 1.1927 0.406 0.403 0.410 0.389 0.413 19,286,491 0.4038 2.56%
2005-12-06 0 1.170 1.170 1.180 1.100 1.220 9,738,000 11,465,560 1.1774 0.396 0.396 0.400 0.372 0.413 28,761,386 0.3986 6.36%
2005-12-05 0 1.100 1.090 1.100 1.050 1.110 3,346,000 3,604,980 1.0774 0.372 0.369 0.372 0.356 0.376 9,882,481 0.3648 1.85%
2005-12-02 0 1.080 1.070 1.090 1.030 1.090 3,030,000 3,226,760 1.0649 0.366 0.362 0.369 0.349 0.369 8,949,168 0.3606 5.88%
2005-12-01 0 1.020 1.020 1.030 1.010 1.030 54,000 55,140 1.0211 0.345 0.345 0.349 0.342 0.349 159,490 0.3457 -0.97%
2005-11-30 0 1.030 1.020 1.030 1.020 1.040 596,000 611,560 1.0261 0.349 0.345 0.349 0.345 0.352 1,760,298 0.3474 0.00%
2005-11-29 0 1.030 1.030 1.040 1.020 1.040 280,000 289,280 1.0331 0.349 0.349 0.352 0.345 0.352 826,986 0.3498 -0.96%
2005-11-28 0 1.040 1.030 1.050 1.030 1.040 678,000 701,320 1.0344 0.352 0.349 0.356 0.349 0.352 2,002,487 0.3502 0.00%
2005-11-25 0 1.040 1.030 1.050 1.030 1.040 614,000 634,120 1.0328 0.352 0.349 0.356 0.349 0.352 1,813,462 0.3497 -0.95%
2005-11-24 0 1.050 1.030 1.060 1.030 1.070 1,004,800 1,044,140 1.0392 0.356 0.349 0.359 0.349 0.362 2,967,698 0.3518 -1.87%
2005-11-23 0 1.070 1.060 1.070 1.070 1.090 366,000 393,620 1.0755 0.362 0.359 0.362 0.362 0.369 1,080,989 0.3641 1.90%
2005-11-22 0 1.050 1.050 1.060 1.040 1.060 1,528,000 1,604,160 1.0498 0.356 0.356 0.359 0.352 0.359 4,512,980 0.3555 0.00%
2005-11-21 0 1.050 1.040 1.070 1.030 1.060 1,138,000 1,181,100 1.0379 0.356 0.352 0.362 0.349 0.359 3,361,107 0.3514 1.94%
2005-11-18 0 1.030 1.030 1.040 1.000 1.050 1,508,000 1,555,100 1.0312 0.349 0.349 0.352 0.339 0.356 4,453,909 0.3492 3.00%
2005-11-17 0 1.000 0.990 1.010 0.980 1.010 474,000 472,160 0.9961 0.339 0.335 0.342 0.332 0.342 1,399,969 0.3373 1.01%
2005-11-16 0 0.990 0.980 0.990 0.980 1.000 544,000 538,380 0.9897 0.335 0.332 0.335 0.332 0.339 1,606,715 0.3351 0.00%
2005-11-15 0 0.990 0.980 0.990 0.980 1.000 522,000 515,780 0.9881 0.335 0.332 0.335 0.332 0.339 1,541,738 0.3345 -1.00%
2005-11-14 0 1.000 0.990 1.000 1.000 1.010 202,000 202,820 1.0041 0.339 0.335 0.339 0.339 0.342 596,611 0.3400 -0.99%
2005-11-11 0 1.010 0.990 1.010 0.980 1.020 1,030,000 1,027,380 0.9975 0.342 0.335 0.342 0.332 0.345 3,042,127 0.3377 -0.98%
2005-11-10 0 1.020 1.000 1.020 1.000 1.030 246,000 248,220 1.0090 0.345 0.339 0.345 0.339 0.349 726,566 0.3416 0.00%
2005-11-09 0 1.020 1.010 1.020 1.020 1.040 466,000 477,320 1.0243 0.345 0.342 0.345 0.345 0.352 1,376,341 0.3468 3.03%
2005-11-08 0 0.990 0.990 1.010 0.980 1.020 480,000 481,920 1.0040 0.335 0.335 0.342 0.332 0.345 1,417,690 0.3399 1.02%
2005-11-07 0 0.980 0.980 0.990 0.920 0.990 1,970,400 1,893,016 0.9607 0.332 0.332 0.335 0.311 0.335 5,819,618 0.3253 -1.01%
2005-11-04 0 0.990 0.950 0.960 0.960 1.020 5,722,000 5,618,020 0.9818 0.335 0.322 0.325 0.325 0.345 16,900,046 0.3324 -2.94%
2005-11-03 0 1.020 1.020 1.040 1.020 1.040 220,000 224,900 1.0223 0.345 0.345 0.352 0.345 0.352 649,775 0.3461 0.00%
2005-11-02 0 1.020 1.010 1.020 1.010 1.020 810,946 824,927 1.0172 0.345 0.342 0.345 0.342 0.345 2,395,146 0.3444 -1.92%
2005-11-01 0 1.040 1.020 1.050 1.010 1.040 490,000 502,500 1.0255 0.352 0.345 0.356 0.342 0.352 1,447,225 0.3472 0.97%
2005-10-31 0 1.030 1.000 1.030 0.990 1.030 544,000 554,480 1.0193 0.349 0.339 0.349 0.335 0.349 1,606,715 0.3451 0.98%
2005-10-28 0 1.020 1.010 1.040 1.000 1.020 270,000 273,300 1.0122 0.345 0.342 0.352 0.339 0.345 797,451 0.3427 0.00%
2005-10-27 0 1.020 1.010 1.050 1.000 1.050 914,000 941,120 1.0297 0.345 0.342 0.356 0.339 0.356 2,699,518 0.3486 0.99%
2005-10-26 0 1.010 1.010 1.020 0.990 1.060 1,222,000 1,224,720 1.0022 0.342 0.342 0.345 0.335 0.359 3,609,203 0.3393 0.00%
2005-10-25 0 1.010 0.980 1.020 0.980 1.010 3,744,000 3,698,840 0.9879 0.342 0.332 0.345 0.332 0.342 11,057,982 0.3345 4.12%
2005-10-24 0 0.970 0.970 0.990 0.970 1.010 938,000 937,680 0.9997 0.328 0.328 0.335 0.328 0.342 2,770,403 0.3385 -3.96%
2005-10-21 0 1.010 1.000 1.010 0.960 1.010 438,000 432,920 0.9884 0.342 0.339 0.342 0.325 0.342 1,293,642 0.3347 0.00%
2005-10-20 0 1.010 1.000 1.020 1.000 1.050 812,000 827,820 1.0195 0.342 0.339 0.345 0.339 0.356 2,398,259 0.3452 -3.81%
2005-10-19 0 1.060 1.030 1.060 1.020 1.060 168,000 177,480 1.0564 0.356 0.345 0.356 0.342 0.356 500,917 0.3543 0.00%
2005-10-18 0 1.060 1.060 1.090 1.060 1.070 10,000 10,620 1.0620 0.356 0.356 0.366 0.356 0.359 29,816 0.3562 -0.93%
2005-10-17 0 1.070 1.060 1.070 1.070 1.090 34,000 36,540 1.0747 0.359 0.356 0.359 0.359 0.366 101,376 0.3604 -0.93%
2005-10-14 0 1.080 1.060 1.080 1.060 1.090 346,000 368,380 1.0647 0.362 0.356 0.362 0.356 0.366 1,031,651 0.3571 1.89%
2005-10-13 0 1.060 1.060 1.080 1.050 1.070 516,000 546,560 1.0592 0.356 0.356 0.362 0.352 0.359 1,538,531 0.3552 0.00%
2005-10-12 0 1.060 1.060 1.080 1.060 1.100 944,000 1,020,160 1.0807 0.356 0.356 0.362 0.356 0.369 2,814,677 0.3624 -3.64%
2005-10-10 0 1.100 1.090 1.100 1.090 1.110 2,004,000 2,204,340 1.1000 0.369 0.366 0.369 0.366 0.372 5,975,226 0.3689 -2.65%
2005-10-07 0 1.130 1.110 1.130 1.100 1.130 1,196,000 1,324,960 1.1078 0.379 0.372 0.379 0.369 0.379 3,566,053 0.3715 0.00%
2005-10-06 0 1.130 1.120 1.140 1.110 1.130 1,778,000 1,992,340 1.1206 0.379 0.376 0.382 0.372 0.379 5,301,373 0.3758 0.00%
2005-10-05 0 1.130 1.120 1.140 1.120 1.140 630,000 712,080 1.1303 0.379 0.376 0.382 0.376 0.382 1,878,439 0.3791 -0.88%
2005-10-04 0 1.140 1.130 1.140 1.130 1.140 662,000 754,580 1.1398 0.382 0.379 0.382 0.379 0.382 1,973,852 0.3823 0.00%
2005-10-03 0 1.140 1.130 1.140 1.120 1.140 486,000 549,380 1.1304 0.382 0.379 0.382 0.376 0.382 1,449,082 0.3791 0.88%
2005-09-30 0 1.130 1.130 1.140 1.120 1.150 1,094,000 1,239,320 1.1328 0.379 0.379 0.382 0.376 0.386 3,261,925 0.3799 -0.88%
2005-09-29 0 1.140 1.130 1.140 1.120 1.140 1,472,000 1,666,300 1.1320 0.382 0.379 0.382 0.376 0.382 4,388,988 0.3797 0.88%
2005-09-28 0 1.130 1.130 1.150 1.130 1.150 1,050,000 1,202,600 1.1453 0.379 0.379 0.386 0.379 0.386 3,130,732 0.3841 -0.88%
2005-09-27 0 1.140 1.130 1.140 1.120 1.140 254,000 287,420 1.1316 0.382 0.379 0.382 0.376 0.382 757,339 0.3795 0.00%
2005-09-26 0 1.140 1.130 1.140 1.140 1.160 314,000 360,140 1.1469 0.382 0.379 0.382 0.382 0.389 936,238 0.3847 -0.87%
2005-09-23 0 1.150 1.140 1.150 1.140 1.200 2,080,400 2,426,804 1.1665 0.386 0.382 0.386 0.382 0.402 6,203,024 0.3912 -2.54%
2005-09-22 0 1.180 1.170 1.180 1.120 1.200 4,812,000 5,632,460 1.1705 0.396 0.392 0.396 0.376 0.402 14,347,698 0.3926 4.42%
2005-09-21 0 1.130 1.130 1.140 1.110 1.140 506,000 570,340 1.1272 0.379 0.379 0.382 0.372 0.382 1,508,715 0.3780 -0.88%
2005-09-20 0 1.140 1.120 1.140 1.130 1.150 1,006,000 1,147,980 1.1411 0.382 0.376 0.382 0.379 0.386 2,999,540 0.3827 0.00%
2005-09-16 0 1.140 1.140 1.160 1.140 1.160 176,000 203,640 1.1570 0.382 0.382 0.389 0.382 0.389 524,770 0.3881 -1.72%
2005-09-15 0 1.160 1.140 1.160 1.130 1.160 234,000 267,620 1.1437 0.389 0.382 0.389 0.379 0.389 697,706 0.3836 1.75%
2005-09-14 0 1.140 1.140 1.150 1.140 1.160 414,000 476,440 1.1508 0.382 0.382 0.386 0.382 0.389 1,234,403 0.3860 -0.87%
2005-09-13 0 1.150 1.150 1.160 1.150 1.170 260,000 299,040 1.1502 0.386 0.386 0.389 0.386 0.392 775,229 0.3857 -0.86%
2005-09-12 0 1.160 1.140 1.160 1.150 1.160 306,000 352,900 1.1533 0.389 0.382 0.389 0.386 0.389 912,385 0.3868 0.00%
2005-09-09 0 1.160 1.160 1.170 1.160 1.160 278,000 322,480 1.1600 0.389 0.389 0.392 0.389 0.389 828,899 0.3890 -0.85%
2005-09-08 0 1.170 1.160 1.170 1.150 1.170 749,200 875,884 1.1691 0.392 0.389 0.392 0.386 0.392 2,233,852 0.3921 1.74%
2005-09-07 0 1.150 1.150 1.170 1.150 1.170 328,000 379,580 1.1573 0.386 0.386 0.392 0.386 0.392 977,981 0.3881 -1.71%
2005-09-06 0 1.170 1.150 1.170 1.140 1.170 136,000 157,020 1.1546 0.392 0.386 0.392 0.382 0.392 405,504 0.3872 0.86%
2005-09-05 0 1.160 1.160 1.170 1.160 1.180 166,000 194,600 1.1723 0.389 0.389 0.392 0.389 0.396 494,954 0.3932 -1.69%
2005-09-02 0 1.180 1.150 1.180 1.160 1.180 440,000 515,260 1.1710 0.396 0.386 0.396 0.389 0.396 1,311,926 0.3928 0.85%
2005-09-01 0 1.170 1.170 1.180 1.150 1.180 716,000 834,060 1.1649 0.392 0.392 0.396 0.386 0.396 2,134,861 0.3907 3.54%
2005-08-31 0 1.130 1.130 1.150 1.130 1.160 688,000 784,620 1.1404 0.379 0.379 0.386 0.379 0.389 2,051,375 0.3825 -3.42%
2005-08-30 0 1.170 1.160 1.170 1.150 1.170 202,000 235,300 1.1649 0.392 0.389 0.392 0.386 0.392 602,293 0.3907 1.74%
2005-08-29 0 1.150 1.150 1.170 1.150 1.160 246,000 283,200 1.1512 0.386 0.386 0.392 0.386 0.389 733,486 0.3861 -0.86%
2005-08-26 0 1.160 1.160 1.170 1.150 1.180 3,362,000 3,886,500 1.1560 0.389 0.389 0.392 0.386 0.396 10,024,306 0.3877 -0.85%
2005-08-25 0 1.170 1.170 1.180 1.150 1.180 1,284,000 1,500,640 1.1687 0.392 0.392 0.396 0.386 0.396 3,828,438 0.3920 0.00%
2005-08-24 0 1.170 1.170 1.180 1.150 1.180 846,000 978,100 1.1561 0.392 0.392 0.396 0.386 0.396 2,522,476 0.3878 0.86%
2005-08-23 0 1.160 1.160 1.170 1.150 1.190 1,104,000 1,283,780 1.1628 0.389 0.389 0.392 0.386 0.399 3,291,741 0.3900 -0.85%
2005-08-22 0 1.170 1.160 1.170 1.160 1.210 1,280,000 1,508,440 1.1785 0.392 0.389 0.392 0.389 0.406 3,816,512 0.3952 0.00%
2005-08-19 0 1.170 1.160 1.190 1.150 1.170 1,898,000 2,207,000 1.1628 0.392 0.389 0.399 0.386 0.392 5,659,171 0.3900 -1.68%
2005-08-18 0 1.190 1.170 1.190 1.170 1.220 1,712,000 2,031,160 1.1864 0.399 0.392 0.399 0.392 0.409 5,104,584 0.3979 -1.65%
2005-08-17 0 1.210 1.210 1.220 1.200 1.240 950,000 1,162,780 1.2240 0.406 0.406 0.409 0.402 0.416 2,832,567 0.4105 -0.82%
2005-08-16 0 1.220 1.210 1.230 1.210 1.250 1,038,000 1,273,040 1.2264 0.409 0.406 0.413 0.406 0.419 3,094,952 0.4113 0.00%
2005-08-15 0 1.220 1.220 1.230 1.210 1.220 1,534,000 1,861,180 1.2133 0.409 0.409 0.413 0.406 0.409 4,573,851 0.4069 0.83%
2005-08-12 0 1.210 1.210 1.220 1.210 1.240 888,000 1,094,360 1.2324 0.406 0.406 0.409 0.406 0.416 2,647,705 0.4133 -1.63%
2005-08-11 0 1.230 1.220 1.230 1.200 1.230 1,368,000 1,670,720 1.2213 0.413 0.409 0.413 0.402 0.413 4,078,897 0.4096 -0.81%
2005-08-10 0 1.240 1.230 1.240 1.200 1.250 2,264,000 2,787,300 1.2311 0.416 0.413 0.416 0.402 0.419 6,750,455 0.4129 3.33%
2005-08-09 0 1.200 1.190 1.200 1.190 1.250 3,342,000 4,091,780 1.2244 0.402 0.399 0.402 0.399 0.419 9,964,673 0.4106 -3.23%
2005-08-08 0 1.240 1.240 1.250 1.180 1.250 3,532,000 4,323,020 1.2240 0.416 0.416 0.419 0.396 0.419 10,531,187 0.4105 5.08%
2005-08-05 0 1.180 1.170 1.180 1.150 1.180 1,690,000 1,964,380 1.1624 0.396 0.392 0.396 0.386 0.396 5,038,988 0.3898 2.61%
2005-08-04 0 1.150 1.150 1.160 1.140 1.160 1,332,000 1,533,200 1.1511 0.386 0.386 0.389 0.382 0.389 3,971,557 0.3860 0.00%
2005-08-03 0 1.150 1.150 1.160 1.140 1.160 1,692,000 1,943,060 1.1484 0.386 0.386 0.389 0.382 0.389 5,044,951 0.3851 0.88%
2005-08-02 0 1.140 1.130 1.140 1.120 1.140 1,138,000 1,282,480 1.1270 0.382 0.379 0.382 0.376 0.382 3,393,117 0.3780 1.79%
2005-08-01 0 1.120 1.120 1.140 1.100 1.140 1,242,000 1,385,740 1.1157 0.376 0.376 0.382 0.369 0.382 3,703,209 0.3742 0.90%
2005-07-29 0 1.110 1.110 1.120 1.110 1.120 392,000 437,120 1.1151 0.372 0.372 0.376 0.372 0.376 1,168,807 0.3740 0.00%
2005-07-28 0 1.110 1.110 1.120 1.100 1.120 532,000 590,160 1.1093 0.372 0.372 0.376 0.369 0.376 1,586,238 0.3721 -1.77%
2005-07-27 0 1.130 1.120 1.130 1.110 1.130 500,000 559,120 1.1182 0.379 0.376 0.379 0.372 0.379 1,490,825 0.3750 1.80%
2005-07-26 0 1.110 1.110 1.120 1.110 1.130 222,000 247,080 1.1130 0.372 0.372 0.376 0.372 0.379 661,926 0.3733 -1.77%
2005-07-25 0 1.130 1.120 1.140 1.130 1.160 732,000 836,180 1.1423 0.379 0.376 0.382 0.379 0.389 2,182,568 0.3831 -1.74%
2005-07-22 0 1.150 1.140 1.150 1.130 1.170 1,394,000 1,601,160 1.1486 0.386 0.382 0.386 0.379 0.392 4,156,420 0.3852 0.00%
2005-07-21 0 1.150 1.140 1.150 1.120 1.150 1,888,000 2,148,700 1.1381 0.386 0.382 0.386 0.376 0.386 5,629,355 0.3817 2.68%
2005-07-20 0 1.120 1.120 1.140 1.070 1.140 3,687,600 4,108,108 1.1140 0.376 0.376 0.382 0.359 0.382 10,995,131 0.3736 4.67%
2005-07-19 0 1.070 1.070 1.080 1.070 1.080 338,000 364,840 1.0794 0.359 0.359 0.362 0.359 0.362 1,007,798 0.3620 -0.93%
2005-07-18 0 1.080 1.080 1.090 1.070 1.080 168,000 180,220 1.0727 0.362 0.362 0.366 0.359 0.362 500,917 0.3598 0.00%
2005-07-15 0 1.080 1.080 1.100 1.070 1.090 852,000 919,980 1.0798 0.362 0.362 0.369 0.359 0.366 2,540,366 0.3621 0.93%
2005-07-14 0 1.070 1.070 1.100 1.070 1.110 456,000 492,480 1.0800 0.359 0.359 0.369 0.359 0.372 1,359,632 0.3622 -2.73%
2005-07-13 0 1.100 1.090 1.110 1.070 1.100 716,000 772,920 1.0795 0.369 0.366 0.372 0.359 0.369 2,134,861 0.3620 1.85%
2005-07-12 0 1.080 1.080 1.090 1.080 1.090 280,000 303,300 1.0832 0.362 0.362 0.366 0.362 0.366 834,862 0.3633 -0.92%
2005-07-11 0 1.090 1.090 1.100 1.090 1.100 348,000 382,780 1.0999 0.366 0.366 0.369 0.366 0.369 1,037,614 0.3689 0.93%
2005-07-08 0 1.080 1.080 1.100 1.060 1.080 746,000 794,720 1.0653 0.362 0.362 0.369 0.356 0.362 2,224,311 0.3573 0.00%
2005-07-07 0 1.080 1.070 1.090 1.060 1.100 1,000,000 1,079,360 1.0794 0.362 0.359 0.366 0.356 0.369 2,981,650 0.3620 -2.70%
2005-07-06 0 1.110 1.100 1.120 1.090 1.110 656,000 720,940 1.0990 0.372 0.369 0.376 0.366 0.372 1,955,962 0.3686 1.83%
2005-07-05 0 1.090 1.080 1.100 1.080 1.090 334,000 363,760 1.0891 0.366 0.362 0.369 0.362 0.366 995,871 0.3653 -0.91%
2005-07-04 0 1.100 1.090 1.110 1.090 1.100 430,000 472,600 1.0991 0.369 0.366 0.372 0.366 0.369 1,282,109 0.3686 -2.65%
2005-06-30 0 1.130 1.090 1.130 1.080 1.130 3,314,000 3,598,460 1.0858 0.379 0.366 0.379 0.362 0.379 9,881,187 0.3642 1.80%
2005-06-29 0 1.110 1.110 1.120 1.110 1.130 1,242,000 1,386,620 1.1164 0.372 0.372 0.376 0.372 0.379 3,703,209 0.3744 0.00%
2005-06-28 0 1.110 1.110 1.120 1.110 1.120 1,354,000 1,508,300 1.1140 0.372 0.372 0.376 0.372 0.376 4,037,154 0.3736 -0.89%
2005-06-27 0 1.120 1.120 1.130 1.090 1.130 1,238,000 1,375,300 1.1109 0.376 0.376 0.379 0.366 0.379 3,691,282 0.3726 -0.88%
2005-06-24 0 1.130 1.130 1.140 1.130 1.140 340,000 386,200 1.1359 0.379 0.379 0.382 0.379 0.382 1,013,761 0.3810 -0.88%
2005-06-23 0 1.140 1.140 1.150 1.120 1.150 946,000 1,078,360 1.1399 0.382 0.382 0.386 0.376 0.386 2,820,641 0.3823 1.79%
2005-06-22 0 1.120 1.130 1.140 1.120 1.140 1,626,000 1,831,460 1.1264 0.376 0.379 0.382 0.376 0.382 4,848,162 0.3778 -1.75%
2005-06-21 0 1.140 1.130 1.140 1.130 1.140 590,000 666,740 1.1301 0.382 0.379 0.382 0.379 0.382 1,759,173 0.3790 0.00%
2005-06-20 0 1.140 1.140 1.150 1.130 1.150 756,000 862,700 1.1411 0.382 0.382 0.386 0.379 0.386 2,254,127 0.3827 0.00%
2005-06-17 0 1.140 1.140 1.160 1.140 1.170 890,000 1,019,940 1.1460 0.382 0.382 0.389 0.382 0.392 2,653,668 0.3844 -0.87%
2005-06-16 0 1.150 1.150 1.160 1.150 1.180 408,000 475,080 1.1644 0.386 0.386 0.389 0.386 0.396 1,216,513 0.3905 -1.71%
2005-06-15 0 1.170 1.160 1.180 1.160 1.170 728,000 849,520 1.1669 0.392 0.389 0.396 0.389 0.392 2,170,641 0.3914 0.00%
2005-06-14 0 1.170 1.160 1.170 1.160 1.180 640,000 749,200 1.1706 0.392 0.389 0.392 0.389 0.396 1,908,256 0.3926 0.00%
2005-06-13 0 1.170 1.160 1.170 1.150 1.170 996,400 1,156,540 1.1607 0.392 0.389 0.392 0.386 0.392 2,970,916 0.3893 1.74%
2005-06-10 0 1.150 1.150 1.170 1.150 1.170 658,000 762,580 1.1589 0.386 0.386 0.392 0.386 0.392 1,961,925 0.3887 -0.86%
2005-06-09 0 1.160 1.160 1.170 1.150 1.200 2,850,800 3,359,252 1.1784 0.389 0.389 0.392 0.386 0.402 8,500,087 0.3952 -1.69%
2005-06-08 0 1.180 1.170 1.180 1.150 1.190 3,354,000 3,923,860 1.1699 0.396 0.392 0.396 0.386 0.399 10,000,453 0.3924 3.51%
2005-06-07 0 1.140 1.130 1.140 1.130 1.140 914,000 1,035,920 1.1334 0.382 0.379 0.382 0.379 0.382 2,725,228 0.3801 0.88%
2005-06-06 0 1.130 1.130 1.140 1.120 1.130 688,000 774,240 1.1253 0.379 0.379 0.382 0.376 0.379 2,051,375 0.3774 0.00%
2005-06-03 0 1.130 1.130 1.140 1.100 1.130 798,000 894,260 1.1206 0.379 0.379 0.382 0.369 0.379 2,379,356 0.3758 0.00%
2005-06-02 0 1.130 1.120 1.140 1.130 1.150 998,000 1,130,940 1.1332 0.379 0.376 0.382 0.379 0.386 2,975,686 0.3801 0.00%
2005-06-01 0 1.130 1.120 1.130 1.120 1.160 2,602,000 2,960,620 1.1378 0.379 0.376 0.379 0.376 0.389 7,758,252 0.3816 -3.42%
2005-05-31 0 1.170 1.160 1.170 1.160 1.210 1,916,000 2,254,620 1.1767 0.392 0.389 0.392 0.389 0.406 5,712,841 0.3947 -3.31%
2005-05-30 0 1.210 1.210 1.220 1.170 1.220 1,826,000 2,181,780 1.1948 0.406 0.406 0.409 0.392 0.409 5,444,492 0.4007 -0.82%
2005-05-27 0 1.220 1.210 1.220 1.090 1.230 5,600,000 6,564,600 1.1723 0.409 0.406 0.409 0.366 0.413 16,697,238 0.3932 14.02%
2005-05-26 0 1.070 1.070 1.080 1.060 1.100 396,000 425,300 1.0740 0.359 0.359 0.362 0.356 0.369 1,180,733 0.3602 -0.93%
2005-05-25 0 1.080 1.080 1.090 1.070 1.090 1,076,000 1,163,080 1.0809 0.362 0.362 0.366 0.359 0.366 3,208,255 0.3625 -1.82%
2005-05-24 0 1.100 1.080 1.100 1.080 1.120 826,000 913,200 1.1056 0.369 0.362 0.369 0.362 0.376 2,462,843 0.3708 -1.79%
2005-05-23 0 1.120 1.110 1.120 1.080 1.120 854,000 937,560 1.0978 0.376 0.372 0.376 0.362 0.376 2,546,329 0.3682 3.70%
2005-05-20 0 1.080 1.070 1.080 1.050 1.080 770,000 816,120 1.0599 0.362 0.359 0.362 0.352 0.362 2,295,870 0.3555 1.89%
2005-05-19 0 1.060 1.060 1.070 1.060 1.100 756,000 814,160 1.0769 0.356 0.356 0.359 0.356 0.369 2,254,127 0.3612 -2.75%
2005-05-18 0 1.090 1.060 1.090 1.060 1.100 872,000 939,460 1.0774 0.366 0.356 0.366 0.356 0.369 2,599,998 0.3613 0.00%
2005-05-17 0 1.090 1.080 1.090 1.060 1.130 2,220,000 2,416,260 1.0884 0.366 0.362 0.366 0.356 0.379 6,619,262 0.3650 -3.54%
2005-05-13 0 1.130 1.120 1.150 1.120 1.180 1,852,000 2,112,300 1.1406 0.379 0.376 0.386 0.376 0.396 5,522,015 0.3825 -2.59%
2005-05-12 0 1.160 1.150 1.170 1.150 1.190 932,000 1,097,940 1.1780 0.389 0.386 0.392 0.386 0.399 2,778,897 0.3951 -1.69%
2005-05-11 0 1.180 1.180 1.190 1.180 1.190 518,000 612,740 1.1829 0.396 0.396 0.399 0.396 0.399 1,544,495 0.3967 -1.67%
2005-05-10 0 1.200 1.190 1.210 1.190 1.210 606,000 725,200 1.1967 0.402 0.399 0.406 0.399 0.406 1,806,880 0.4014 0.00%
2005-05-09 0 1.200 1.200 1.220 1.200 1.220 1,090,000 1,316,920 1.2082 0.402 0.402 0.409 0.402 0.409 3,249,998 0.4052 -1.64%
2005-05-06 0 1.220 1.220 1.240 1.220 1.250 804,000 995,000 1.2376 0.409 0.409 0.416 0.409 0.419 2,397,246 0.4151 -1.61%
2005-05-05 0 1.240 1.230 1.240 1.200 1.260 2,152,000 2,653,980 1.2333 0.416 0.413 0.416 0.402 0.423 6,416,510 0.4136 3.33%
2005-05-04 0 1.200 1.190 1.200 1.180 1.220 944,400 1,132,496 1.1992 0.402 0.399 0.402 0.396 0.409 2,815,870 0.4022 0.84%
2005-05-03 0 1.190 1.180 1.200 1.180 1.240 2,142,000 2,586,020 1.2073 0.399 0.396 0.402 0.396 0.416 6,386,694 0.4049 -4.03%
2005-04-29 0 1.240 1.230 1.240 1.230 1.240 852,000 1,051,760 1.2345 0.416 0.413 0.416 0.413 0.416 2,540,366 0.4140 -0.80%
2005-04-28 0 1.250 1.240 1.250 1.220 1.250 400,000 499,300 1.2483 0.419 0.416 0.419 0.409 0.419 1,192,660 0.4186 1.21%
2005-04-27 0 1.260 1.260 1.270 1.260 1.280 1,852,000 2,355,080 1.2716 0.414 0.414 0.417 0.414 0.421 5,633,797 0.4180 0.80%
2005-04-26 0 1.250 1.240 1.250 1.240 1.250 2,104,000 2,628,460 1.2493 0.411 0.408 0.411 0.408 0.411 6,400,383 0.4107 0.00%
2005-04-25 0 1.250 1.240 1.250 1.240 1.260 472,000 589,680 1.2493 0.411 0.408 0.411 0.408 0.414 1,435,827 0.4107 0.00%
2005-04-22 0 1.250 1.240 1.250 1.250 1.270 496,000 621,480 1.2530 0.411 0.408 0.411 0.411 0.417 1,508,835 0.4119 -0.79%
2005-04-21 0 1.260 1.250 1.260 1.230 1.260 626,000 779,900 1.2458 0.414 0.411 0.414 0.404 0.414 1,904,296 0.4095 0.80%
2005-04-20 0 1.250 1.240 1.260 1.250 1.270 1,078,000 1,357,240 1.2590 0.411 0.408 0.414 0.411 0.417 3,279,283 0.4139 -0.79%
2005-04-19 0 1.260 1.260 1.270 1.250 1.270 820,000 1,034,600 1.2617 0.414 0.414 0.417 0.411 0.417 2,494,446 0.4148 0.00%
2005-04-18 0 1.260 1.250 1.260 1.250 1.270 2,052,000 2,577,900 1.2563 0.414 0.411 0.414 0.411 0.417 6,242,198 0.4130 -1.56%
2005-04-15 0 1.280 1.270 1.280 1.270 1.290 1,244,000 1,590,020 1.2782 0.421 0.417 0.421 0.417 0.424 3,784,257 0.4202 -0.78%
2005-04-14 0 1.290 1.290 1.300 1.290 1.290 566,000 730,740 1.2911 0.424 0.424 0.427 0.424 0.424 1,721,776 0.4244 -0.77%
2005-04-13 0 1.300 1.300 1.310 1.290 1.300 270,000 349,620 1.2949 0.427 0.427 0.431 0.424 0.427 821,342 0.4257 0.00%
2005-04-12 0 1.300 1.290 1.300 1.290 1.320 1,266,000 1,654,280 1.3067 0.427 0.424 0.427 0.424 0.434 3,851,181 0.4296 -2.26%
2005-04-11 0 1.330 1.320 1.330 1.300 1.340 1,588,000 2,096,680 1.3203 0.437 0.434 0.437 0.427 0.440 4,830,707 0.4340 -0.75%
2005-04-08 0 1.340 1.330 1.340 1.310 1.340 918,000 1,215,060 1.3236 0.440 0.437 0.440 0.431 0.440 2,792,562 0.4351 2.29%
2005-04-07 0 1.310 1.310 1.320 1.310 1.330 452,000 593,120 1.3122 0.431 0.431 0.434 0.431 0.437 1,374,987 0.4314 -0.76%
2005-04-06 0 1.320 1.300 1.320 1.290 1.330 2,246,000 2,954,740 1.3156 0.434 0.427 0.434 0.424 0.437 6,832,348 0.4325 3.13%
2005-04-04 0 1.280 1.270 1.280 1.270 1.280 1,222,000 1,557,760 1.2748 0.421 0.417 0.421 0.417 0.421 3,717,332 0.4191 0.00%
2005-04-01 0 1.280 1.270 1.280 1.260 1.280 1,782,000 2,266,040 1.2716 0.421 0.417 0.421 0.414 0.421 5,420,856 0.4180 -0.78%
2005-03-31 0 1.290 1.280 1.290 1.270 1.320 4,618,000 5,990,120 1.2971 0.424 0.421 0.424 0.417 0.434 14,047,988 0.4264 -1.53%
2005-03-30 0 1.310 1.310 1.320 1.310 1.320 880,000 1,155,020 1.3125 0.431 0.431 0.434 0.431 0.434 2,676,966 0.4315 0.00%
2005-03-29 0 1.310 1.310 1.320 1.310 1.330 938,000 1,234,920 1.3165 0.431 0.431 0.434 0.431 0.437 2,853,402 0.4328 0.00%
2005-03-24 0 1.310 1.310 1.320 1.300 1.330 1,212,000 1,594,540 1.3156 0.431 0.431 0.434 0.427 0.437 3,686,912 0.4325 0.00%
2005-03-23 0 1.310 1.300 1.310 1.300 1.320 2,762,000 3,610,720 1.3073 0.431 0.427 0.431 0.427 0.434 8,402,023 0.4297 -1.50%
2005-03-22 0 1.330 1.320 1.330 1.310 1.350 4,362,800 5,803,304 1.3302 0.437 0.434 0.437 0.431 0.444 13,271,668 0.4373 -1.48%
2005-03-21 0 1.350 1.350 1.360 1.350 1.360 1,694,000 2,288,700 1.3511 0.444 0.444 0.447 0.444 0.447 5,153,160 0.4441 -0.74%
2005-03-18 0 1.360 1.360 1.370 1.360 1.380 1,306,000 1,787,220 1.3685 0.447 0.447 0.450 0.447 0.454 3,972,861 0.4499 -0.73%
2005-03-17 0 1.370 1.370 1.380 1.370 1.380 1,288,000 1,767,360 1.3722 0.450 0.450 0.454 0.450 0.454 3,918,105 0.4511 -0.72%
2005-03-16 0 1.380 1.370 1.380 1.370 1.390 1,752,000 2,420,000 1.3813 0.454 0.450 0.454 0.450 0.457 5,329,596 0.4541 0.00%
2005-03-15 0 1.380 1.380 1.390 1.380 1.410 2,646,000 3,667,740 1.3861 0.454 0.454 0.457 0.454 0.464 8,049,150 0.4557 -1.43%
2005-03-14 0 1.400 1.400 1.410 1.380 1.430 7,224,000 10,186,620 1.4101 0.460 0.460 0.464 0.454 0.470 21,975,458 0.4635 1.45%
2005-03-11 0 1.380 1.370 1.380 1.360 1.380 2,110,000 2,882,580 1.3662 0.454 0.450 0.454 0.447 0.454 6,418,635 0.4491 1.47%
2005-03-10 0 1.360 1.360 1.370 1.350 1.370 1,152,000 1,567,240 1.3605 0.447 0.447 0.450 0.444 0.450 3,504,392 0.4472 -1.45%
2005-03-09 0 1.380 1.370 1.380 1.370 1.390 2,604,000 3,584,640 1.3766 0.454 0.450 0.454 0.450 0.457 7,921,386 0.4525 -0.72%
2005-03-08 0 1.390 1.380 1.390 1.370 1.390 2,634,000 3,644,160 1.3835 0.457 0.454 0.457 0.450 0.457 8,012,646 0.4548 1.46%
2005-03-07 0 1.370 1.360 1.370 1.360 1.400 6,928,400 9,493,208 1.3702 0.450 0.447 0.450 0.447 0.460 21,076,241 0.4504 -0.72%
2005-03-04 0 1.380 1.370 1.380 1.370 1.430 7,892,000 10,988,420 1.3923 0.454 0.450 0.454 0.450 0.470 24,007,519 0.4577 -4.17%
2005-03-03 0 1.440 1.420 1.440 1.420 1.480 12,542,000 18,151,060 1.4472 0.473 0.467 0.473 0.467 0.487 38,152,851 0.4757 1.41%
2005-03-02 0 1.420 1.410 1.420 1.410 1.480 10,268,000 14,783,720 1.4398 0.467 0.464 0.467 0.464 0.487 31,235,327 0.4733 -4.05%
2005-03-01 0 1.480 1.470 1.480 1.450 1.490 5,516,000 8,088,820 1.4664 0.487 0.483 0.487 0.477 0.490 16,779,710 0.4821 0.00%
2005-02-28 0 1.480 1.470 1.480 1.460 1.500 11,550,000 17,104,860 1.4809 0.487 0.483 0.487 0.480 0.493 35,135,180 0.4868 0.00%
2005-02-25 0 1.480 1.470 1.480 1.460 1.500 12,272,000 18,146,840 1.4787 0.487 0.483 0.487 0.480 0.493 37,331,509 0.4861 0.00%
2005-02-24 0 1.480 1.470 1.480 1.420 1.480 26,588,000 38,751,760 1.4575 0.487 0.483 0.487 0.467 0.487 80,880,880 0.4791 4.23%
2005-02-23 0 1.420 1.410 1.420 1.390 1.430 3,660,000 5,148,500 1.4067 0.467 0.464 0.467 0.457 0.470 11,133,745 0.4624 0.00%
2005-02-22 0 1.420 1.410 1.420 1.400 1.420 3,230,333 4,531,620 1.4028 0.467 0.464 0.467 0.460 0.467 9,826,695 0.4612 0.71%
2005-02-21 0 1.410 1.400 1.410 1.400 1.420 3,896,000 5,483,760 1.4075 0.464 0.460 0.464 0.460 0.467 11,851,659 0.4627 0.00%
2005-02-18 0 1.410 1.390 1.410 1.380 1.410 2,566,000 3,575,880 1.3936 0.464 0.457 0.464 0.454 0.464 7,805,790 0.4581 1.44%
2005-02-17 0 1.390 1.390 1.400 1.390 1.430 4,290,800 6,009,116 1.4005 0.457 0.457 0.460 0.457 0.470 13,052,643 0.4604 -1.42%
2005-02-16 0 1.410 1.410 1.420 1.410 1.450 8,712,000 12,479,040 1.4324 0.464 0.464 0.467 0.464 0.477 26,501,964 0.4709 -0.70%
2005-02-15 0 1.420 1.410 1.420 1.390 1.430 5,660,000 7,968,020 1.4078 0.467 0.464 0.467 0.457 0.470 17,217,759 0.4628 1.43%
2005-02-14 0 1.400 1.400 1.410 1.390 1.410 1,826,000 2,557,600 1.4007 0.460 0.460 0.464 0.457 0.464 5,554,705 0.4604 0.00%
2005-02-08 0 1.400 1.400 1.410 1.390 1.410 2,164,000 3,036,260 1.4031 0.460 0.460 0.464 0.457 0.464 6,582,903 0.4612 0.72%
2005-02-07 0 1.390 1.390 1.400 1.380 1.400 3,510,000 4,898,180 1.3955 0.457 0.457 0.460 0.454 0.460 10,677,444 0.4587 0.72%
2005-02-04 0 1.380 1.370 1.380 1.360 1.390 3,596,000 4,953,800 1.3776 0.454 0.450 0.454 0.447 0.457 10,939,057 0.4529 0.73%
2005-02-03 0 1.370 1.360 1.380 1.350 1.390 3,066,000 4,205,780 1.3717 0.450 0.447 0.454 0.444 0.457 9,326,793 0.4509 1.48%
2005-02-02 0 1.350 1.350 1.360 1.350 1.380 3,469,200 4,712,632 1.3584 0.444 0.444 0.447 0.444 0.454 10,553,330 0.4466 -2.17%
2005-02-01 0 1.380 1.370 1.380 1.370 1.430 10,628,800 14,794,056 1.3919 0.454 0.450 0.454 0.450 0.470 32,332,883 0.4576 -3.50%
2005-01-31 0 1.430 1.420 1.430 1.360 1.430 17,100,000 23,990,200 1.4029 0.470 0.467 0.470 0.447 0.470 52,018,318 0.4612 5.15%
2005-01-28 0 1.360 1.350 1.360 1.340 1.360 1,434,000 1,944,320 1.3559 0.447 0.444 0.447 0.440 0.447 4,362,238 0.4457 0.74%
2005-01-27 0 1.350 1.340 1.350 1.350 1.360 1,158,000 1,570,320 1.3561 0.444 0.440 0.444 0.444 0.447 3,522,644 0.4458 0.75%
2005-01-26 0 1.340 1.330 1.340 1.340 1.360 1,666,000 2,240,740 1.3450 0.440 0.437 0.440 0.440 0.447 5,067,984 0.4421 -1.47%
2005-01-25 0 1.360 1.350 1.360 1.320 1.360 1,412,000 1,894,460 1.3417 0.447 0.444 0.447 0.434 0.447 4,295,314 0.4411 2.26%
2005-01-24 0 1.330 1.330 1.340 1.320 1.340 1,822,000 2,415,600 1.3258 0.437 0.437 0.440 0.434 0.440 5,542,537 0.4358 -0.75%
2005-01-21 0 1.340 1.330 1.350 1.330 1.360 1,810,000 2,424,460 1.3395 0.440 0.437 0.444 0.437 0.447 5,506,033 0.4403 -1.47%
2005-01-20 0 1.360 1.350 1.360 1.350 1.370 1,406,000 1,903,920 1.3541 0.447 0.444 0.447 0.444 0.450 4,277,062 0.4451 -0.73%
2005-01-19 0 1.370 1.360 1.370 1.360 1.390 2,764,000 3,794,540 1.3728 0.450 0.447 0.450 0.447 0.457 8,408,107 0.4513 -0.72%
2005-01-18 0 1.380 1.370 1.380 1.330 1.400 7,428,000 10,131,880 1.3640 0.454 0.450 0.454 0.437 0.460 22,596,027 0.4484 2.99%
2005-01-17 0 1.340 1.340 1.350 1.330 1.370 2,764,000 3,716,920 1.3448 0.440 0.440 0.444 0.437 0.450 8,408,107 0.4421 0.75%
2005-01-14 0 1.330 1.330 1.340 1.320 1.370 5,196,000 6,950,700 1.3377 0.437 0.437 0.440 0.434 0.450 15,806,268 0.4397 -0.75%
2005-01-13 0 1.340 1.340 1.350 1.340 1.380 3,362,000 4,562,380 1.3570 0.440 0.440 0.444 0.440 0.454 10,227,227 0.4461 -1.47%
2005-01-12 0 1.360 1.350 1.370 1.330 1.370 5,874,400 7,917,164 1.3477 0.447 0.444 0.450 0.437 0.450 17,869,966 0.4430 0.74%
2005-01-11 0 1.350 1.340 1.350 1.330 1.410 10,706,000 14,657,660 1.3691 0.444 0.440 0.444 0.437 0.464 32,567,726 0.4501 -3.57%
2005-01-10 0 1.400 1.390 1.400 1.350 1.410 4,758,000 6,613,700 1.3900 0.460 0.457 0.460 0.444 0.464 14,473,869 0.4569 1.45%
2005-01-07 0 1.380 1.370 1.380 1.320 1.450 12,312,000 16,996,540 1.3805 0.454 0.450 0.454 0.434 0.477 37,453,189 0.4538 -3.50%
2005-01-06 0 1.430 1.420 1.430 1.420 1.450 4,294,000 6,166,120 1.4360 0.470 0.467 0.470 0.467 0.477 13,062,378 0.4721 0.70%
2005-01-05 0 1.420 1.420 1.430 1.410 1.470 13,978,000 20,144,180 1.4411 0.467 0.467 0.470 0.464 0.483 42,521,173 0.4737 -4.05%
2005-01-04 0 1.480 1.470 1.480 1.390 1.480 27,162,000 39,389,600 1.4502 0.487 0.483 0.487 0.457 0.487 82,626,992 0.4767 4.96%
2005-01-03 0 1.410 1.410 1.420 1.360 1.460 12,144,000 17,270,400 1.4221 0.464 0.464 0.467 0.447 0.480 36,942,132 0.4675 2.17%
2004-12-31 0 1.380 1.370 1.380 1.370 1.410 2,344,000 3,245,120 1.3844 0.454 0.450 0.454 0.450 0.464 7,130,464 0.4551 -0.72%
2004-12-30 0 1.390 1.380 1.390 1.380 1.430 7,213,200 10,170,016 1.4099 0.457 0.454 0.457 0.454 0.470 21,942,604 0.4635 -0.71%
2004-12-29 0 1.400 1.390 1.400 1.380 1.430 3,946,800 5,553,820 1.4072 0.460 0.457 0.460 0.454 0.470 12,006,193 0.4626 -1.41%
2004-12-28 0 1.420 1.410 1.420 1.350 1.450 10,886,000 15,389,240 1.4137 0.467 0.464 0.467 0.444 0.477 33,115,287 0.4647 5.19%
2004-12-24 0 1.350 1.340 1.350 1.340 1.350 560,000 751,640 1.3422 0.444 0.440 0.444 0.440 0.444 1,703,524 0.4412 1.50%
2004-12-23 0 1.330 1.330 1.340 1.330 1.350 1,266,000 1,694,220 1.3382 0.437 0.437 0.440 0.437 0.444 3,851,181 0.4399 -1.48%
2004-12-22 0 1.350 1.330 1.350 1.320 1.350 1,512,000 2,018,840 1.3352 0.444 0.437 0.444 0.434 0.444 4,599,514 0.4389 0.75%
2004-12-21 0 1.340 1.340 1.350 1.330 1.360 2,058,000 2,776,400 1.3491 0.440 0.440 0.444 0.437 0.447 6,260,450 0.4435 -0.74%
2004-12-20 0 1.350 1.340 1.350 1.320 1.350 3,216,000 4,313,380 1.3412 0.444 0.440 0.444 0.434 0.444 9,783,094 0.4409 1.50%
2004-12-17 0 1.330 1.320 1.340 1.320 1.350 2,848,000 3,807,640 1.3370 0.437 0.434 0.440 0.434 0.444 8,663,636 0.4395 0.00%
2004-12-16 0 1.330 1.330 1.340 1.320 1.340 1,206,800 1,604,384 1.3295 0.437 0.437 0.440 0.434 0.440 3,671,094 0.4370 0.76%
2004-12-15 0 1.320 1.320 1.330 1.310 1.330 2,000,000 2,642,820 1.3214 0.434 0.434 0.437 0.431 0.437 6,084,014 0.4344 0.76%
2004-12-14 0 1.310 1.310 1.320 1.300 1.320 1,976,000 2,601,060 1.3163 0.431 0.431 0.434 0.427 0.434 6,011,006 0.4327 0.00%
2004-12-13 0 1.310 1.310 1.320 1.300 1.350 2,258,000 2,994,760 1.3263 0.431 0.431 0.434 0.427 0.444 6,868,852 0.4360 -0.76%
2004-12-10 0 1.320 1.310 1.320 1.300 1.340 3,952,000 5,206,820 1.3175 0.434 0.431 0.434 0.427 0.440 12,022,011 0.4331 -0.75%
2004-12-09 0 1.330 1.330 1.340 1.330 1.360 1,750,000 2,347,120 1.3412 0.437 0.437 0.440 0.437 0.447 5,323,512 0.4409 -0.75%
2004-12-08 0 1.340 1.320 1.350 1.320 1.360 2,590,000 3,476,440 1.3423 0.440 0.434 0.444 0.434 0.447 7,878,798 0.4412 -1.47%
2004-12-07 0 1.360 1.350 1.360 1.350 1.380 2,520,000 3,427,580 1.3602 0.447 0.444 0.447 0.444 0.454 7,665,857 0.4471 1.49%
2004-12-06 0 1.340 1.340 1.360 1.320 1.350 2,266,000 3,051,360 1.3466 0.440 0.440 0.447 0.434 0.444 6,893,188 0.4427 1.52%
2004-12-03 0 1.320 1.320 1.340 1.320 1.360 6,043,440 8,051,038 1.3322 0.434 0.434 0.440 0.434 0.447 18,384,186 0.4379 -2.94%
2004-12-02 0 1.360 1.350 1.360 1.350 1.380 5,302,000 7,236,380 1.3648 0.447 0.444 0.447 0.444 0.454 16,128,721 0.4487 0.74%
2004-12-01 0 1.350 1.350 1.360 1.350 1.370 2,489,440 3,381,306 1.3583 0.444 0.444 0.447 0.444 0.450 7,572,894 0.4465 -1.46%
2004-11-30 0 1.370 1.370 1.380 1.370 1.410 4,844,000 6,703,140 1.3838 0.450 0.450 0.454 0.450 0.464 14,735,482 0.4549 -1.44%
2004-11-29 0 1.390 1.390 1.400 1.370 1.420 4,870,000 6,810,640 1.3985 0.457 0.457 0.460 0.450 0.467 14,814,574 0.4597 1.46%
2004-11-26 0 1.370 1.360 1.370 1.350 1.390 7,200,000 9,885,820 1.3730 0.450 0.447 0.450 0.444 0.457 21,902,450 0.4514 -1.44%
2004-11-25 0 1.390 1.380 1.390 1.370 1.410 6,758,000 9,362,000 1.3853 0.457 0.454 0.457 0.450 0.464 20,557,883 0.4554 -0.71%
2004-11-24 0 1.400 1.400 1.420 1.400 1.420 6,026,000 8,495,380 1.4098 0.460 0.460 0.467 0.460 0.467 18,331,134 0.4634 -0.71%
2004-11-23 0 1.410 1.400 1.420 1.360 1.430 21,277,200 29,853,304 1.4031 0.464 0.460 0.467 0.447 0.470 64,725,390 0.4612 5.22%
2004-11-22 0 1.340 1.340 1.350 1.310 1.350 4,334,000 5,769,820 1.3313 0.440 0.440 0.444 0.431 0.444 13,184,058 0.4376 0.00%
2004-11-19 0 1.340 1.340 1.350 1.330 1.360 4,478,400 6,001,596 1.3401 0.440 0.440 0.444 0.437 0.447 13,623,324 0.4405 -0.74%
2004-11-18 0 1.350 1.350 1.360 1.340 1.370 4,004,000 5,422,680 1.3543 0.444 0.444 0.447 0.440 0.450 12,180,196 0.4452 0.75%
2004-11-17 0 1.340 1.340 1.350 1.340 1.350 3,254,000 4,368,080 1.3424 0.440 0.440 0.444 0.440 0.444 9,898,691 0.4413 0.00%
2004-11-16 0 1.340 1.330 1.340 1.330 1.380 10,475,000 14,155,220 1.3513 0.440 0.437 0.440 0.437 0.454 31,865,023 0.4442 -2.90%
2004-11-15 0 1.380 1.370 1.380 1.360 1.400 6,439,760 8,911,242 1.3838 0.454 0.450 0.454 0.447 0.460 19,589,795 0.4549 0.00%
2004-11-12 0 1.380 1.380 1.390 1.380 1.420 5,552,000 7,774,500 1.4003 0.454 0.454 0.457 0.454 0.467 16,889,222 0.4603 0.00%
2004-11-11 0 1.380 1.380 1.390 1.370 1.410 9,586,000 13,311,620 1.3887 0.454 0.454 0.457 0.450 0.464 29,160,678 0.4565 -1.43%
2004-11-10 0 1.400 1.390 1.400 1.350 1.450 31,972,000 44,869,860 1.4034 0.460 0.457 0.460 0.444 0.477 97,259,046 0.4613 3.70%
2004-11-09 0 1.350 1.340 1.350 1.310 1.360 14,184,000 19,013,600 1.3405 0.444 0.440 0.444 0.431 0.447 43,147,826 0.4407 3.05%
2004-11-08 0 1.310 1.310 1.320 1.300 1.340 7,066,000 9,370,020 1.3261 0.431 0.431 0.434 0.427 0.440 21,494,821 0.4359 -0.76%
2004-11-05 0 1.320 1.320 1.330 1.320 1.370 12,820,000 17,127,320 1.3360 0.434 0.434 0.437 0.434 0.450 38,998,529 0.4392 -1.49%
2004-11-04 0 1.340 1.330 1.340 1.280 1.380 35,910,000 48,245,020 1.3435 0.440 0.437 0.440 0.421 0.454 109,238,469 0.4416 3.88%
2004-11-03 0 1.290 1.280 1.290 1.270 1.320 9,636,000 12,507,180 1.2980 0.424 0.421 0.424 0.417 0.434 29,312,779 0.4267 0.00%
2004-11-02 0 1.290 1.280 1.290 1.270 1.300 8,123,600 10,482,592 1.2904 0.424 0.421 0.424 0.417 0.427 24,712,047 0.4242 2.38%
2004-11-01 0 1.260 1.260 1.270 1.240 1.280 3,806,000 4,835,540 1.2705 0.414 0.414 0.417 0.408 0.421 11,577,878 0.4177 0.00%
2004-10-29 0 1.260 1.260 1.270 1.240 1.330 18,446,000 23,737,080 1.2868 0.414 0.414 0.417 0.408 0.437 56,112,860 0.4230 -1.56%
2004-10-28 0 1.280 1.280 1.290 1.270 1.310 16,646,000 21,516,340 1.2926 0.421 0.421 0.424 0.417 0.431 50,637,247 0.4249 0.00%
2004-10-27 0 1.280 1.280 1.290 1.270 1.340 35,004,000 45,840,760 1.3096 0.421 0.421 0.424 0.417 0.440 106,482,411 0.4305 -0.78%
2004-10-26 0 1.290 1.280 1.300 1.210 1.300 38,570,000 48,798,200 1.2652 0.424 0.421 0.427 0.398 0.427 117,330,207 0.4159 7.50%
2004-10-25 0 1.200 1.200 1.210 1.200 1.230 12,854,000 15,592,200 1.2130 0.394 0.394 0.398 0.394 0.404 39,101,957 0.3988 -4.76%
2004-10-21 0 1.260 1.250 1.260 1.160 1.270 50,588,000 62,062,260 1.2268 0.414 0.411 0.414 0.381 0.417 153,889,047 0.4033 7.69%
2004-10-20 0 1.170 1.160 1.170 1.140 1.180 9,152,000 10,622,360 1.1607 0.385 0.381 0.385 0.375 0.388 27,840,447 0.3815 -0.85%
2004-10-19 0 1.180 1.170 1.180 1.120 1.180 10,846,000 12,539,780 1.1562 0.388 0.385 0.388 0.368 0.388 32,993,607 0.3801 5.36%
2004-10-18 0 1.120 1.120 1.130 1.120 1.130 2,684,000 3,018,120 1.1245 0.368 0.368 0.371 0.368 0.371 8,164,747 0.3697 0.00%
2004-10-15 0 1.120 1.120 1.130 1.110 1.120 1,602,000 1,792,420 1.1189 0.368 0.368 0.371 0.365 0.368 4,873,295 0.3678 0.00%
2004-10-14 0 1.120 1.110 1.120 1.100 1.130 2,016,000 2,251,860 1.1170 0.368 0.365 0.368 0.362 0.371 6,132,686 0.3672 -1.75%
2004-10-13 0 1.140 1.120 1.140 1.100 1.160 5,174,000 5,805,920 1.1221 0.375 0.368 0.375 0.362 0.381 15,739,344 0.3689 -1.72%
2004-10-12 0 1.160 1.150 1.160 1.140 1.190 8,738,000 10,126,140 1.1589 0.381 0.378 0.381 0.375 0.391 26,581,057 0.3810 -1.69%
2004-10-11 0 1.180 1.170 1.180 1.090 1.190 13,250,000 15,359,620 1.1592 0.388 0.385 0.388 0.358 0.391 40,306,592 0.3811 6.31%
2004-10-08 0 1.110 1.110 1.120 1.090 1.170 14,038,000 15,906,120 1.1331 0.365 0.365 0.368 0.358 0.385 42,703,693 0.3725 -3.48%
2004-10-07 0 1.150 1.140 1.150 1.080 1.160 13,223,200 14,860,256 1.1238 0.378 0.375 0.378 0.355 0.381 40,225,066 0.3694 6.48%
2004-10-06 0 1.080 1.080 1.090 1.080 1.110 2,042,000 2,249,700 1.1017 0.355 0.355 0.358 0.355 0.365 6,211,778 0.3622 -2.70%
2004-10-05 0 1.110 1.100 1.110 1.100 1.130 2,826,000 3,131,740 1.1082 0.365 0.362 0.365 0.362 0.371 8,596,712 0.3643 -0.89%
2004-10-04 0 1.120 1.110 1.120 1.080 1.130 9,144,000 10,183,820 1.1137 0.368 0.365 0.368 0.355 0.371 27,816,111 0.3661 5.66%
2004-09-30 0 1.060 1.060 1.070 1.050 1.080 2,810,000 3,005,200 1.0695 0.348 0.348 0.352 0.345 0.355 8,548,039 0.3516 2.91%
2004-09-28 0 1.030 1.030 1.040 1.030 1.070 3,682,000 3,855,520 1.0471 0.339 0.339 0.342 0.339 0.352 11,200,670 0.3442 -3.74%
2004-09-27 0 1.070 1.060 1.080 1.060 1.090 2,238,000 2,393,600 1.0695 0.352 0.348 0.355 0.348 0.358 6,808,012 0.3516 -0.93%
2004-09-24 0 1.080 1.080 1.090 1.060 1.120 4,004,000 4,344,500 1.0850 0.355 0.355 0.358 0.348 0.368 12,180,196 0.3567 -2.70%
2004-09-23 0 1.110 1.110 1.120 1.110 1.120 1,432,000 1,591,980 1.1117 0.365 0.365 0.368 0.365 0.368 4,356,154 0.3655 -0.89%
2004-09-22 0 1.120 1.120 1.130 1.110 1.150 7,094,000 8,050,000 1.1348 0.368 0.368 0.371 0.365 0.378 21,579,997 0.3730 0.90%
2004-09-21 0 1.110 1.100 1.110 1.090 1.140 6,336,000 7,024,300 1.1086 0.365 0.362 0.365 0.358 0.375 19,274,156 0.3644 -2.63%
2004-09-20 0 1.140 1.130 1.140 1.120 1.180 6,790,000 7,766,380 1.1438 0.375 0.371 0.375 0.368 0.388 20,655,227 0.3760 -1.72%
2004-09-17 0 1.160 1.150 1.160 1.120 1.170 12,584,000 14,433,040 1.1469 0.381 0.378 0.381 0.368 0.385 38,280,615 0.3770 2.65%
2004-09-16 0 1.130 1.120 1.140 1.100 1.200 19,506,000 22,309,480 1.1437 0.371 0.368 0.375 0.362 0.394 59,337,387 0.3760 -2.59%
2004-09-15 0 1.160 1.130 1.150 1.140 1.210 17,702,000 20,811,196 1.1756 0.381 0.371 0.378 0.375 0.398 53,849,607 0.3865 0.00%
2004-09-14 0 1.160 1.160 1.170 1.160 1.230 11,982,000 14,341,580 1.1969 0.381 0.381 0.385 0.381 0.404 36,449,327 0.3935 -4.92%
2004-09-13 0 1.220 1.210 1.230 1.060 1.230 19,710,000 22,804,240 1.1570 0.401 0.398 0.404 0.348 0.404 59,957,957 0.3803 16.19%
2004-09-10 0 1.050 1.040 1.050 1.020 1.050 790,000 813,420 1.0296 0.345 0.342 0.345 0.335 0.345 2,403,185 0.3385 0.96%
2004-09-09 0 1.040 1.030 1.040 1.040 1.060 1,282,318 1,342,901 1.0472 0.342 0.339 0.342 0.342 0.348 3,900,820 0.3443 -0.95%
2004-09-08 0 1.050 1.050 1.060 1.050 1.080 1,440,000 1,520,140 1.0557 0.345 0.345 0.348 0.345 0.355 4,380,490 0.3470 -1.87%
2004-09-07 0 1.070 1.070 1.080 1.040 1.080 1,906,000 2,014,040 1.0567 0.352 0.352 0.355 0.342 0.355 5,798,065 0.3474 0.94%
2004-09-06 0 1.060 1.050 1.060 1.050 1.080 5,108,692 5,406,526 1.0583 0.348 0.345 0.348 0.345 0.355 15,540,676 0.3479 0.00%
2004-09-03 0 1.060 1.070 1.080 0.980 1.100 6,824,000 7,203,160 1.0556 0.348 0.352 0.355 0.322 0.362 20,758,655 0.3470 6.00%
2004-09-02 0 1.000 0.990 1.000 0.980 1.030 3,588,000 3,616,280 1.0079 0.329 0.325 0.329 0.322 0.339 10,914,721 0.3313 2.04%
2004-09-01 0 0.980 0.960 0.980 0.960 0.980 720,000 697,120 0.9682 0.322 0.316 0.322 0.316 0.322 2,190,245 0.3183 2.08%
2004-08-31 0 0.960 0.960 0.970 0.960 0.970 120,000 115,940 0.9662 0.316 0.316 0.319 0.316 0.319 365,041 0.3176 0.00%
2004-08-30 0 0.960 0.960 0.980 0.960 0.970 88,000 84,860 0.9643 0.316 0.316 0.322 0.316 0.319 267,697 0.3170 1.05%
2004-08-27 0 0.950 0.940 0.960 0.950 0.970 590,000 567,900 0.9625 0.312 0.309 0.316 0.312 0.319 1,794,784 0.3164 -2.06%
2004-08-26 0 0.970 0.970 0.980 0.960 0.970 472,000 456,240 0.9666 0.319 0.319 0.322 0.316 0.319 1,435,827 0.3178 0.00%
2004-08-25 0 0.970 0.950 0.970 0.950 0.970 1,542,000 1,475,420 0.9568 0.319 0.312 0.319 0.312 0.319 4,690,775 0.3145 4.30%
2004-08-24 0 0.930 0.920 0.950 0.920 0.930 90,000 83,400 0.9267 0.306 0.302 0.312 0.302 0.306 273,781 0.3046 1.09%
2004-08-23 0 0.920 0.920 0.930 0.920 0.920 132,000 121,440 0.9200 0.302 0.302 0.306 0.302 0.302 401,545 0.3024 1.10%
2004-08-20 0 0.910 0.910 0.920 0.910 0.920 134,000 122,240 0.9122 0.299 0.299 0.302 0.299 0.302 407,629 0.2999 -1.09%
2004-08-19 0 0.920 0.910 0.930 0.900 0.930 80,000 73,140 0.9143 0.302 0.299 0.306 0.296 0.306 243,361 0.3005 1.10%
2004-08-18 0 0.910 0.910 0.930 0.910 0.910 10,000 9,100 0.9100 0.299 0.299 0.306 0.299 0.299 30,420 0.2991 1.11%
2004-08-17 0 0.900 0.900 0.920 0.900 0.910 228,000 205,280 0.9004 0.296 0.296 0.302 0.296 0.299 693,578 0.2960 0.00%
2004-08-16 0 0.900 0.900 0.910 0.900 0.920 734,000 663,300 0.9037 0.296 0.296 0.299 0.296 0.302 2,232,833 0.2971 -2.17%
2004-08-13 0 0.920 0.910 0.920 0.900 0.920 1,758,000 1,586,900 0.9027 0.302 0.299 0.302 0.296 0.302 5,347,848 0.2967 0.00%
2004-08-12 0 0.920 0.900 0.910 0.910 0.930 816,000 751,360 0.9208 0.302 0.296 0.299 0.299 0.306 2,482,278 0.3027 0.00%
2004-08-11 0 0.920 0.920 0.950 0.920 0.930 960,000 889,700 0.9268 0.302 0.302 0.312 0.302 0.306 2,920,327 0.3047 -2.13%
2004-08-10 0 0.940 0.940 0.950 0.940 0.960 686,000 653,380 0.9524 0.309 0.309 0.312 0.309 0.316 2,086,817 0.3131 -2.08%
2004-08-09 0 0.960 0.960 0.970 0.950 0.960 358,000 343,560 0.9597 0.316 0.316 0.319 0.312 0.316 1,089,038 0.3155 0.00%
2004-08-06 0 0.960 0.960 0.970 0.960 0.960 206,000 197,760 0.9600 0.316 0.316 0.319 0.316 0.316 626,653 0.3156 0.00%
2004-08-05 0 0.960 0.960 0.970 0.960 0.970 440,000 423,500 0.9625 0.316 0.316 0.319 0.316 0.319 1,338,483 0.3164 0.00%
2004-08-04 0 0.960 0.950 0.970 0.940 0.960 848,000 806,980 0.9516 0.316 0.312 0.319 0.309 0.316 2,579,622 0.3128 1.05%
2004-08-03 0 0.950 0.940 0.960 0.940 0.960 460,000 437,200 0.9504 0.312 0.309 0.316 0.309 0.316 1,399,323 0.3124 -1.04%
2004-08-02 0 0.960 0.950 0.960 0.950 0.960 458,000 436,120 0.9522 0.316 0.312 0.316 0.312 0.316 1,393,239 0.3130 0.00%
2004-07-30 0 0.960 0.950 0.960 0.960 0.980 442,000 426,460 0.9648 0.316 0.312 0.316 0.316 0.322 1,344,567 0.3172 -1.03%
2004-07-29 0 0.970 0.960 0.970 0.950 0.970 734,000 706,040 0.9619 0.319 0.316 0.319 0.312 0.319 2,232,833 0.3162 -1.02%
2004-07-28 0 0.980 0.970 0.980 0.970 0.980 302,000 294,920 0.9766 0.322 0.319 0.322 0.319 0.322 918,686 0.3210 0.00%
2004-07-27 0 0.980 0.980 0.990 0.980 1.010 964,000 964,200 1.0002 0.322 0.322 0.325 0.322 0.332 2,932,495 0.3288 -1.01%
2004-07-26 0 0.990 0.970 0.990 0.960 1.000 1,214,000 1,203,180 0.9911 0.325 0.319 0.325 0.316 0.329 3,692,996 0.3258 -1.00%
2004-07-23 0 1.000 0.990 1.000 0.950 1.000 1,950,000 1,929,740 0.9896 0.329 0.325 0.329 0.312 0.329 5,931,914 0.3253 6.38%
2004-07-22 0 0.940 0.940 0.960 0.930 0.980 1,037,723 995,731 0.9595 0.309 0.309 0.316 0.306 0.322 3,156,761 0.3154 -1.05%
2004-07-21 0 0.950 0.940 0.950 0.950 0.960 632,000 601,180 0.9512 0.312 0.309 0.312 0.312 0.316 1,922,548 0.3127 0.00%
2004-07-20 0 0.950 0.940 0.950 0.940 0.960 454,000 429,940 0.9470 0.312 0.309 0.312 0.309 0.316 1,381,071 0.3113 0.00%
2004-07-19 0 0.950 0.940 0.950 0.910 0.950 1,330,000 1,246,500 0.9372 0.312 0.309 0.312 0.299 0.312 4,045,869 0.3081 4.40%
2004-07-16 0 0.910 0.900 0.920 0.900 0.920 522,000 474,600 0.9092 0.299 0.296 0.302 0.296 0.302 1,587,928 0.2989 0.00%
2004-07-15 0 0.910 0.900 0.910 0.900 0.930 1,060,000 966,960 0.9122 0.299 0.296 0.299 0.296 0.306 3,224,527 0.2999 0.00%
2004-07-14 0 0.910 0.900 0.920 0.910 0.940 1,878,000 1,729,600 0.9210 0.299 0.296 0.302 0.299 0.309 5,712,889 0.3028 -2.15%
2004-07-13 0 0.930 0.920 0.940 0.910 0.930 908,000 838,320 0.9233 0.306 0.302 0.309 0.299 0.306 2,762,142 0.3035 0.00%
2004-07-12 0 0.930 0.930 0.940 0.930 0.950 880,000 827,600 0.9405 0.306 0.306 0.309 0.306 0.312 2,676,966 0.3092 -3.12%
2004-07-09 0 0.960 0.950 0.960 0.930 0.960 1,108,000 1,052,320 0.9497 0.316 0.312 0.316 0.306 0.316 3,370,544 0.3122 0.00%
2004-07-08 0 0.960 0.950 0.970 0.950 1.010 2,466,000 2,413,220 0.9786 0.316 0.312 0.319 0.312 0.332 7,501,589 0.3217 -4.00%
2004-07-07 0 1.000 1.000 1.010 0.980 1.040 5,136,000 5,228,800 1.0181 0.329 0.329 0.332 0.322 0.342 15,623,748 0.3347 1.01%
2004-07-06 0 0.990 0.990 1.000 0.960 1.010 5,332,000 5,279,720 0.9902 0.325 0.325 0.329 0.316 0.332 16,219,981 0.3255 2.06%
2004-07-05 0 0.970 0.960 0.970 0.940 0.980 1,972,000 1,904,440 0.9657 0.319 0.316 0.319 0.309 0.322 5,998,838 0.3175 1.04%
2004-07-02 0 0.960 0.950 0.970 0.920 0.970 2,762,000 2,638,040 0.9551 0.316 0.312 0.319 0.302 0.319 8,402,023 0.3140 0.00%
2004-06-30 0 0.960 0.950 0.960 0.940 0.990 1,940,000 1,883,160 0.9707 0.316 0.312 0.316 0.309 0.325 5,901,493 0.3191 2.13%
2004-06-29 0 0.940 0.920 0.940 0.910 0.940 884,000 814,780 0.9217 0.309 0.302 0.309 0.299 0.309 2,689,134 0.3030 2.17%
2004-06-28 0 0.920 0.920 0.950 0.920 0.960 52,264 48,875 0.9352 0.302 0.302 0.312 0.302 0.316 158,987 0.3074 -3.16%
2004-06-25 0 0.950 0.930 0.950 0.930 0.960 2,320,000 2,187,880 0.9431 0.312 0.306 0.312 0.306 0.316 7,057,456 0.3100 0.00%
2004-06-24 0 0.950 0.940 0.950 0.930 1.010 2,820,000 2,718,260 0.9639 0.312 0.309 0.312 0.306 0.332 8,578,460 0.3169 2.15%
2004-06-23 0 0.930 0.910 0.930 0.870 0.930 2,910,000 2,602,120 0.8942 0.306 0.299 0.306 0.286 0.306 8,852,240 0.2940 5.68%
2004-06-21 0 0.880 0.870 0.880 0.860 0.890 958,000 835,580 0.8722 0.289 0.286 0.289 0.283 0.293 2,914,243 0.2867 0.00%
2004-06-18 0 0.880 0.880 0.890 0.860 0.920 8,670,000 7,666,040 0.8842 0.289 0.289 0.293 0.283 0.302 26,374,200 0.2907 -12.00%
2004-06-17 0 1.000 0.960 1.000 0.950 1.020 1,068,000 1,042,000 0.9757 0.329 0.316 0.329 0.312 0.335 3,248,863 0.3207 -2.91%
2004-06-16 0 1.030 1.000 1.030 1.000 1.040 426,000 427,800 1.0042 0.339 0.329 0.339 0.329 0.342 1,295,895 0.3301 0.00%
2004-06-15 0 1.030 1.030 1.040 1.020 1.050 234,000 240,780 1.0290 0.339 0.339 0.342 0.335 0.345 711,830 0.3383 0.00%
2004-06-14 0 1.030 1.030 1.040 1.030 1.060 158,000 164,800 1.0430 0.339 0.339 0.342 0.339 0.348 480,637 0.3429 -1.90%
2004-06-11 0 1.050 1.040 1.050 1.030 1.050 452,000 469,720 1.0392 0.345 0.342 0.345 0.339 0.345 1,374,987 0.3416 0.00%
2004-06-10 0 1.050 1.050 1.060 1.050 1.060 1,112,000 1,170,100 1.0522 0.345 0.345 0.348 0.345 0.348 3,382,712 0.3459 -0.94%
2004-06-09 0 1.060 1.060 1.070 1.060 1.080 322,000 344,740 1.0706 0.348 0.348 0.352 0.348 0.355 979,526 0.3519 -1.85%
2004-06-08 0 1.080 1.060 1.080 1.060 1.110 1,126,000 1,208,940 1.0737 0.355 0.348 0.355 0.348 0.365 3,425,300 0.3529 0.93%
2004-06-07 0 1.070 1.070 1.080 1.070 1.100 772,000 838,600 1.0863 0.352 0.352 0.355 0.352 0.362 2,348,429 0.3571 0.00%
2004-06-04 0 1.070 1.070 1.080 1.040 1.090 1,260,000 1,351,760 1.0728 0.352 0.352 0.355 0.342 0.358 3,832,929 0.3527 2.88%
2004-06-03 0 1.040 1.020 1.040 1.000 1.120 1,638,000 1,706,480 1.0418 0.342 0.335 0.342 0.329 0.368 4,982,807 0.3425 -1.89%
2004-06-02 0 1.060 1.060 1.070 1.030 1.080 1,156,000 1,231,340 1.0652 0.348 0.348 0.352 0.339 0.355 3,516,560 0.3502 2.91%
2004-06-01 0 1.030 1.030 1.040 1.030 1.050 1,306,000 1,355,360 1.0378 0.339 0.339 0.342 0.339 0.345 3,972,861 0.3412 -1.90%
2004-05-31 0 1.050 1.040 1.050 1.030 1.080 2,886,000 3,012,860 1.0440 0.345 0.342 0.345 0.339 0.355 8,779,232 0.3432 -1.87%
2004-05-28 0 1.070 1.070 1.080 1.050 1.100 3,398,000 3,666,340 1.0790 0.352 0.352 0.355 0.345 0.362 10,336,740 0.3547 0.94%
2004-05-27 0 1.060 1.050 1.060 1.010 1.060 1,940,000 2,011,440 1.0368 0.348 0.345 0.348 0.332 0.348 5,901,493 0.3408 6.00%
2004-05-25 0 1.000 0.990 1.000 0.970 1.000 486,000 477,900 0.9833 0.329 0.325 0.329 0.319 0.329 1,478,415 0.3233 0.00%
2004-05-24 0 1.000 1.000 1.020 0.990 1.010 846,000 846,460 1.0005 0.329 0.329 0.335 0.325 0.332 2,573,538 0.3289 -0.99%
2004-05-21 0 1.010 1.000 1.010 0.950 1.020 1,276,000 1,265,700 0.9919 0.332 0.329 0.332 0.312 0.335 3,881,601 0.3261 8.60%
2004-05-20 0 0.930 0.930 0.940 0.930 0.960 1,238,000 1,176,160 0.9500 0.306 0.306 0.309 0.306 0.316 3,766,005 0.3123 -2.11%
2004-05-19 0 0.950 0.950 0.960 0.920 0.950 1,672,000 1,568,020 0.9378 0.312 0.312 0.316 0.302 0.312 5,086,236 0.3083 4.40%
2004-05-18 0 0.910 0.900 0.920 0.900 0.930 1,938,000 1,762,460 0.9094 0.299 0.296 0.302 0.296 0.306 5,895,409 0.2990 -1.09%
2004-05-17 0 0.920 0.900 0.920 0.900 0.950 1,572,000 1,444,320 0.9188 0.302 0.296 0.302 0.296 0.312 4,782,035 0.3020 -3.16%
2004-05-14 0 0.950 0.950 0.970 0.950 1.020 2,334,000 2,293,260 0.9825 0.312 0.312 0.319 0.312 0.335 7,100,044 0.3230 -7.77%
2004-05-13 0 1.030 0.980 1.020 0.920 1.040 5,998,000 5,827,000 0.9715 0.339 0.322 0.335 0.302 0.342 18,245,958 0.3194 6.19%
2004-05-12 0 0.970 0.980 0.990 0.960 0.990 2,152,000 2,085,720 0.9692 0.319 0.322 0.325 0.316 0.325 6,546,399 0.3186 0.00%
2004-05-11 0 0.970 0.960 0.980 0.940 0.980 1,734,000 1,682,240 0.9701 0.319 0.316 0.322 0.309 0.322 5,274,840 0.3189 1.04%
2004-05-10 0 0.960 0.940 0.970 0.950 1.030 2,208,000 2,186,520 0.9903 0.316 0.309 0.319 0.312 0.339 6,716,751 0.3255 -6.80%
2004-05-07 0 1.030 1.030 1.040 1.020 1.050 958,000 983,740 1.0269 0.339 0.339 0.342 0.335 0.345 2,914,243 0.3376 -0.96%
2004-05-06 0 1.040 1.040 1.050 1.020 1.060 2,492,000 2,589,640 1.0392 0.342 0.342 0.345 0.335 0.348 7,580,681 0.3416 0.00%
2004-05-05 0 1.040 1.020 1.040 1.020 1.090 2,416,000 2,517,220 1.0419 0.342 0.335 0.342 0.335 0.358 7,349,489 0.3425 -4.59%
2004-05-04 0 1.090 1.090 1.100 1.030 1.100 1,206,000 1,289,200 1.0690 0.358 0.358 0.362 0.339 0.362 3,668,660 0.3514 3.81%
2004-05-03 0 1.050 1.040 1.050 1.020 1.050 796,000 825,340 1.0369 0.345 0.342 0.345 0.335 0.345 2,421,438 0.3408 0.00%
2004-04-30 0 1.050 1.040 1.060 1.010 1.100 2,018,000 2,117,720 1.0494 0.345 0.342 0.348 0.332 0.362 6,138,770 0.3450 -4.55%
2004-04-29 0 1.100 1.100 1.110 1.090 1.140 2,574,000 2,850,320 1.1074 0.362 0.362 0.365 0.358 0.375 7,830,126 0.3640 -6.78%
2004-04-28 0 1.180 1.180 1.210 1.170 1.250 1,710,000 2,048,820 1.1981 0.388 0.388 0.398 0.385 0.411 5,201,832 0.3939 -4.07%
2004-04-27 0 1.230 1.220 1.240 1.220 1.240 786,000 966,220 1.2293 0.404 0.401 0.408 0.401 0.408 2,391,017 0.4041 -0.81%
2004-04-26 0 1.240 1.240 1.250 1.230 1.270 930,000 1,152,960 1.2397 0.408 0.408 0.411 0.404 0.417 2,829,066 0.4075 -2.36%
2004-04-23 0 1.270 1.250 1.270 1.250 1.270 714,000 899,680 1.2601 0.417 0.411 0.417 0.411 0.417 2,171,993 0.4142 0.79%
2004-04-22 0 1.260 1.250 1.270 1.220 1.270 1,338,000 1,661,280 1.2416 0.414 0.411 0.417 0.401 0.417 4,070,205 0.4082 1.61%
2004-04-21 0 1.240 1.230 1.250 1.230 1.270 2,168,000 2,698,640 1.2448 0.408 0.404 0.411 0.404 0.417 6,595,071 0.4092 -2.36%
2004-04-20 0 1.270 1.270 1.280 1.230 1.350 4,082,000 5,250,360 1.2862 0.417 0.417 0.421 0.404 0.444 12,417,472 0.4228 -3.79%
2004-04-19 0 1.320 1.300 1.320 1.250 1.320 4,376,000 5,606,700 1.2812 0.434 0.427 0.434 0.411 0.434 13,311,822 0.4212 1.54%
2004-04-16 0 1.300 1.290 1.300 1.290 1.390 7,656,000 10,288,960 1.3439 0.427 0.424 0.427 0.424 0.457 23,289,605 0.4418 -0.76%
2004-04-15 0 1.310 1.300 1.310 1.230 1.320 4,636,000 5,804,220 1.2520 0.431 0.427 0.431 0.404 0.434 14,102,744 0.4116 3.15%
2004-04-14 0 1.270 1.250 1.270 1.270 1.290 1,608,000 2,056,400 1.2789 0.417 0.411 0.417 0.417 0.424 4,891,547 0.4204 -1.55%
2004-04-13 0 1.290 1.290 1.300 1.250 1.300 1,317,600 1,678,132 1.2736 0.424 0.424 0.427 0.411 0.427 4,008,148 0.4187 1.57%
2004-04-08 0 1.270 1.270 1.280 1.260 1.310 3,044,000 3,896,880 1.2802 0.417 0.417 0.421 0.414 0.431 9,259,869 0.4208 -3.05%
2004-04-07 0 1.310 1.300 1.310 1.270 1.310 2,950,000 3,830,740 1.2986 0.431 0.427 0.431 0.417 0.431 8,973,920 0.4269 3.15%
2004-04-06 0 1.270 1.270 1.280 1.230 1.270 4,906,000 6,147,960 1.2532 0.417 0.417 0.421 0.404 0.417 14,924,086 0.4119 0.79%
2004-04-02 0 1.260 1.260 1.270 1.240 1.310 6,114,000 7,740,760 1.2661 0.414 0.414 0.417 0.408 0.431 18,598,830 0.4162 -1.56%
2004-04-01 0 1.280 1.270 1.280 1.250 1.320 2,414,000 3,098,940 1.2837 0.421 0.417 0.421 0.411 0.434 7,343,405 0.4220 -3.76%
2004-03-31 0 1.330 1.320 1.350 1.320 1.390 1,202,000 1,603,560 1.3341 0.437 0.434 0.444 0.434 0.457 3,656,492 0.4386 -2.21%
2004-03-30 0 1.360 1.360 1.370 1.350 1.380 1,304,000 1,775,740 1.3618 0.447 0.447 0.450 0.444 0.454 3,966,777 0.4477 2.26%
2004-03-29 0 1.330 1.310 1.330 1.310 1.350 640,000 845,480 1.3211 0.437 0.431 0.437 0.431 0.444 1,946,884 0.4343 -1.48%
2004-03-26 0 1.350 1.340 1.350 1.340 1.390 2,644,000 3,593,020 1.3589 0.444 0.440 0.444 0.440 0.457 8,043,066 0.4467 0.00%
2004-03-25 0 1.350 1.340 1.350 1.350 1.400 3,244,000 4,430,800 1.3658 0.444 0.440 0.444 0.444 0.460 9,868,270 0.4490 -4.26%
2004-03-24 0 1.410 1.400 1.410 1.330 1.420 2,592,000 3,602,680 1.3899 0.464 0.460 0.464 0.437 0.467 7,884,882 0.4569 6.02%
2004-03-23 0 1.330 1.330 1.340 1.320 1.360 1,556,000 2,086,740 1.3411 0.437 0.437 0.440 0.434 0.447 4,733,363 0.4409 0.76%
2004-03-22 0 1.320 1.320 1.330 1.300 1.360 2,226,000 2,938,280 1.3200 0.434 0.434 0.437 0.427 0.447 6,771,507 0.4339 -3.65%
2004-03-19 0 1.370 1.360 1.370 1.350 1.380 998,000 1,358,780 1.3615 0.450 0.447 0.450 0.444 0.454 3,035,923 0.4476 0.74%
2004-03-18 0 1.360 1.350 1.360 1.350 1.440 996,000 1,365,680 1.3712 0.447 0.444 0.447 0.444 0.473 3,029,839 0.4507 -4.23%
2004-03-17 0 1.420 1.410 1.420 1.400 1.440 3,092,000 4,364,980 1.4117 0.467 0.464 0.467 0.460 0.473 9,405,885 0.4641 2.16%
2004-03-16 0 1.390 1.390 1.400 1.350 1.410 2,604,000 3,627,640 1.3931 0.457 0.457 0.460 0.444 0.464 7,921,386 0.4580 0.72%
2004-03-15 0 1.380 1.380 1.390 1.280 1.440 7,907,195 10,891,165 1.3774 0.454 0.454 0.457 0.421 0.473 24,053,742 0.4528 6.15%
2004-03-12 0 1.300 1.290 1.300 1.240 1.310 4,376,000 5,539,920 1.2660 0.427 0.424 0.427 0.408 0.431 13,311,822 0.4162 -0.76%
2004-03-11 0 1.310 1.300 1.310 1.260 1.320 9,890,800 12,787,532 1.2929 0.431 0.427 0.431 0.414 0.434 30,087,882 0.4250 -1.50%
2004-03-10 0 1.330 1.320 1.330 1.330 1.400 6,654,000 8,998,060 1.3523 0.437 0.434 0.437 0.437 0.460 20,241,514 0.4445 -4.32%
2004-03-09 0 1.390 1.380 1.390 1.380 1.470 4,564,000 6,448,440 1.4129 0.457 0.454 0.457 0.454 0.483 13,883,720 0.4645 -5.44%
2004-03-08 0 1.470 1.470 1.480 1.460 1.520 3,654,000 5,479,220 1.4995 0.483 0.483 0.487 0.480 0.500 11,115,493 0.4929 -1.34%
2004-03-05 0 1.490 1.480 1.490 1.460 1.510 1,342,000 2,001,860 1.4917 0.490 0.487 0.490 0.480 0.496 4,082,373 0.4904 2.05%
2004-03-04 0 1.460 1.460 1.470 1.450 1.490 1,542,000 2,256,780 1.4635 0.480 0.480 0.483 0.477 0.490 4,690,775 0.4811 -2.01%
2004-03-03 0 1.490 1.470 1.490 1.430 1.570 6,278,400 9,303,456 1.4818 0.490 0.483 0.490 0.470 0.516 19,098,936 0.4871 -3.25%
2004-03-02 0 1.540 1.540 1.550 1.540 1.570 3,504,000 5,453,080 1.5562 0.506 0.506 0.510 0.506 0.516 10,659,192 0.5116 -1.91%
2004-03-01 0 1.570 1.570 1.580 1.570 1.610 4,231,200 6,701,600 1.5839 0.516 0.516 0.519 0.516 0.529 12,871,340 0.5207 -0.63%
2004-02-27 0 1.580 1.570 1.580 1.560 1.610 4,762,089 7,561,635 1.5879 0.519 0.516 0.519 0.513 0.529 14,486,308 0.5220 0.00%
2004-02-26 0 1.580 1.570 1.580 1.550 1.630 5,463,200 8,626,712 1.5791 0.519 0.516 0.519 0.510 0.536 16,619,092 0.5191 1.28%
2004-02-25 0 1.560 1.560 1.570 1.550 1.630 7,116,000 11,300,800 1.5881 0.513 0.513 0.516 0.510 0.536 21,646,921 0.5221 -4.29%
2004-02-24 0 1.630 1.620 1.630 1.570 1.650 7,572,000 12,305,100 1.6251 0.536 0.533 0.536 0.516 0.542 23,034,076 0.5342 3.16%
2004-02-23 0 1.580 1.570 1.580 1.510 1.600 5,866,000 9,130,200 1.5565 0.519 0.516 0.519 0.496 0.526 17,844,413 0.5117 3.95%
2004-02-20 0 1.520 1.520 1.530 1.500 1.530 3,240,000 4,916,020 1.5173 0.500 0.500 0.503 0.493 0.503 9,856,102 0.4988 0.66%
2004-02-19 0 1.510 1.510 1.520 1.510 1.560 7,674,000 11,772,480 1.5341 0.496 0.496 0.500 0.496 0.513 23,344,361 0.5043 -2.58%
2004-02-18 0 1.550 1.540 1.550 1.500 1.560 13,186,000 20,227,200 1.5340 0.510 0.506 0.510 0.493 0.513 40,111,903 0.5043 4.03%
2004-02-17 0 1.490 1.480 1.490 1.420 1.510 21,944,000 32,443,660 1.4785 0.490 0.487 0.490 0.467 0.496 66,753,800 0.4860 4.93%
2004-02-16 0 1.420 1.410 1.420 1.390 1.460 6,760,000 9,674,300 1.4311 0.467 0.464 0.467 0.457 0.480 20,563,967 0.4704 2.16%
2004-02-13 0 1.390 1.390 1.400 1.390 1.410 2,184,000 3,048,620 1.3959 0.457 0.457 0.460 0.457 0.464 6,643,743 0.4589 0.00%
2004-02-12 0 1.390 1.380 1.390 1.380 1.450 6,832,000 9,636,160 1.4104 0.457 0.454 0.457 0.454 0.477 20,782,991 0.4637 -1.42%
2004-02-11 0 1.410 1.400 1.410 1.400 1.460 5,660,000 8,066,980 1.4253 0.464 0.460 0.464 0.460 0.480 17,217,759 0.4685 -1.40%
2004-02-10 0 1.430 1.430 1.440 1.370 1.470 20,164,000 29,064,000 1.4414 0.470 0.470 0.473 0.450 0.483 61,339,028 0.4738 0.70%
2004-02-09 0 1.420 1.410 1.420 1.300 1.430 38,194,000 52,764,340 1.3815 0.467 0.464 0.467 0.427 0.470 116,186,413 0.4541 10.94%
2004-02-06 0 1.280 1.280 1.290 1.260 1.300 11,512,000 14,791,420 1.2849 0.421 0.421 0.424 0.414 0.427 35,019,584 0.4224 1.59%
2004-02-05 0 1.260 1.240 1.250 1.230 1.310 30,572,000 38,775,340 1.2683 0.414 0.408 0.411 0.404 0.431 93,000,236 0.4169 -3.08%
2004-02-04 0 1.300 1.300 1.310 1.210 1.320 51,888,000 66,876,660 1.2889 0.427 0.427 0.431 0.398 0.434 157,843,656 0.4237 7.44%
2004-02-03 0 1.210 1.200 1.210 1.130 1.210 10,951,200 13,019,248 1.1888 0.398 0.394 0.398 0.371 0.398 33,313,626 0.3908 4.31%
2004-02-02 0 1.160 1.160 1.170 1.160 1.250 14,056,000 16,889,220 1.2016 0.381 0.381 0.385 0.381 0.411 42,758,449 0.3950 -7.20%
2004-01-30 0 1.250 1.250 1.260 1.250 1.290 11,480,000 14,542,760 1.2668 0.411 0.411 0.414 0.411 0.424 34,922,240 0.4164 0.81%
2004-01-29 0 1.240 1.240 1.250 1.220 1.280 15,844,000 19,788,580 1.2490 0.408 0.408 0.411 0.401 0.421 48,197,558 0.4106 -1.59%
2004-01-28 0 1.260 1.240 1.250 1.250 1.380 46,145,000 61,068,000 1.3234 0.414 0.408 0.411 0.411 0.454 140,373,410 0.4350 -5.26%
2004-01-27 0 1.330 1.330 1.340 1.140 1.330 68,918,400 87,876,816 1.2751 0.437 0.437 0.440 0.375 0.437 209,650,250 0.4192 14.66%
2004-01-26 0 1.160 1.160 1.170 1.120 1.200 9,046,000 10,580,760 1.1697 0.381 0.381 0.385 0.368 0.394 27,517,995 0.3845 1.75%
2004-01-21 0 1.140 1.130 1.140 1.140 1.160 4,908,323 5,636,775 1.1484 0.375 0.371 0.375 0.375 0.381 14,931,153 0.3775 0.00%
2004-01-20 0 1.140 1.130 1.140 1.090 1.170 13,780,000 15,775,580 1.1448 0.375 0.371 0.375 0.358 0.385 41,918,855 0.3763 5.56%
2004-01-19 0 1.080 1.080 1.090 1.060 1.100 5,456,803 5,891,979 1.0797 0.355 0.355 0.358 0.348 0.362 16,599,633 0.3549 0.93%
2004-01-16 0 1.070 1.070 1.080 1.050 1.110 11,937,618 12,841,259 1.0757 0.352 0.352 0.355 0.345 0.365 36,314,317 0.3536 -2.73%
2004-01-15 0 1.100 1.090 1.110 1.090 1.150 14,528,000 16,237,200 1.1176 0.362 0.358 0.365 0.358 0.378 44,194,277 0.3674 -4.35%
2004-01-14 0 1.150 1.140 1.150 1.120 1.180 10,906,000 12,662,840 1.1611 0.378 0.375 0.378 0.368 0.388 33,176,128 0.3817 0.88%
2004-01-13 0 1.140 1.130 1.150 1.080 1.200 16,182,000 18,367,040 1.1350 0.375 0.371 0.378 0.355 0.394 49,225,756 0.3731 -4.20%
2004-01-12 0 1.190 1.180 1.190 1.110 1.240 26,520,498 31,683,148 1.1947 0.391 0.388 0.391 0.365 0.408 80,675,539 0.3927 4.39%
2004-01-09 0 1.140 1.130 1.140 1.110 1.180 16,308,800 18,641,284 1.1430 0.375 0.371 0.375 0.365 0.388 49,611,483 0.3757 0.00%
2004-01-08 0 1.140 1.140 1.150 1.120 1.220 14,432,000 16,857,260 1.1680 0.375 0.375 0.378 0.368 0.401 43,902,244 0.3840 -3.39%
2004-01-07 0 1.180 1.180 1.190 1.150 1.220 24,948,933 29,619,045 1.1872 0.388 0.388 0.391 0.378 0.401 75,894,827 0.3903 2.61%
2004-01-06 0 1.150 1.160 1.170 1.150 1.320 72,654,000 89,530,660 1.2323 0.378 0.381 0.385 0.378 0.434 221,013,971 0.4051 -4.17%
2004-01-05 0 1.200 1.190 1.200 0.920 1.200 96,470,600 100,671,380 1.0435 0.394 0.391 0.394 0.302 0.394 293,464,234 0.3430 30.43%
2004-01-02 0 0.920 0.910 0.920 0.800 0.970 61,745,346 55,831,436 0.9042 0.302 0.299 0.302 0.263 0.319 187,829,770 0.2972 9.52%
2003-12-31 0 0.840 0.830 0.840 0.590 0.850 44,456,000 31,588,020 0.7105 0.276 0.273 0.276 0.194 0.279 135,235,460 0.2336 42.37%
2003-12-30 0 0.590 0.560 0.580 0.560 0.600 5,442,000 3,121,180 0.5735 0.194 0.184 0.191 0.184 0.197 16,554,602 0.1885 0.00%
2003-12-29 0 0.590 0.580 0.590 0.560 0.590 1,614,000 924,080 0.5725 0.194 0.191 0.194 0.184 0.194 4,909,799 0.1882 1.72%
2003-12-24 0 0.580 0.580 0.590 0.580 0.590 1,573,200 917,124 0.5830 0.191 0.191 0.194 0.191 0.194 4,785,685 0.1916 -3.33%
2003-12-23 0 0.600 0.580 0.600 0.580 0.610 1,782,000 1,054,840 0.5919 0.197 0.191 0.197 0.191 0.201 5,420,856 0.1946 0.00%
2003-12-22 0 0.600 0.590 0.600 0.590 0.610 884,000 525,460 0.5944 0.197 0.194 0.197 0.194 0.201 2,689,134 0.1954 -1.64%
2003-12-19 0 0.610 0.590 0.610 0.590 0.610 2,674,000 1,600,640 0.5986 0.201 0.194 0.201 0.194 0.201 8,134,327 0.1968 1.67%
2003-12-18 0 0.600 0.590 0.600 0.580 0.600 748,000 444,340 0.5940 0.197 0.194 0.197 0.191 0.197 2,275,421 0.1953 0.00%
2003-12-17 0 0.600 0.580 0.600 0.580 0.610 2,232,400 1,339,196 0.5999 0.197 0.191 0.197 0.191 0.201 6,790,976 0.1972 0.00%
2003-12-16 0 0.600 0.580 0.600 0.580 0.600 1,110,000 653,460 0.5887 0.197 0.191 0.197 0.191 0.197 3,376,628 0.1935 0.00%
2003-12-15 0 0.600 0.580 0.600 0.580 0.610 1,483,000 889,040 0.5995 0.197 0.191 0.197 0.191 0.201 4,511,296 0.1971 -1.64%
2003-12-12 0 0.610 0.600 0.610 0.600 0.620 2,198,000 1,337,220 0.6084 0.201 0.197 0.201 0.197 0.204 6,686,331 0.2000 -1.61%
2003-12-11 0 0.620 0.610 0.620 0.610 0.630 7,552,000 4,638,000 0.6141 0.204 0.201 0.204 0.201 0.207 22,973,236 0.2019 3.33%
2003-12-10 0 0.600 0.600 0.610 0.560 0.600 6,597,934 3,865,146 0.5858 0.197 0.197 0.201 0.184 0.197 20,070,961 0.1926 5.26%
2003-12-09 0 0.570 0.570 0.580 0.560 0.590 1,487,600 856,776 0.5759 0.187 0.187 0.191 0.184 0.194 4,525,290 0.1893 -1.72%
2003-12-08 0 0.580 0.570 0.580 0.560 0.580 277,963 157,361 0.5661 0.191 0.187 0.191 0.184 0.191 845,565 0.1861 1.75%
2003-12-05 0 0.570 0.570 0.580 0.570 0.570 150,000 85,500 0.5700 0.187 0.187 0.191 0.187 0.187 456,301 0.1874 -1.72%
2003-12-04 0 0.580 0.570 0.580 0.570 0.600 1,672,000 959,180 0.5737 0.191 0.187 0.191 0.187 0.197 5,086,236 0.1886 -1.69%
2003-12-03 0 0.590 0.580 0.600 0.580 0.610 820,000 487,680 0.5947 0.194 0.191 0.197 0.191 0.201 2,494,446 0.1955 -1.67%
2003-12-02 0 0.600 0.580 0.600 0.580 0.610 1,770,000 1,056,620 0.5970 0.197 0.191 0.197 0.191 0.201 5,384,352 0.1962 0.00%
2003-12-01 0 0.600 0.580 0.600 0.570 0.600 1,338,400 778,768 0.5819 0.197 0.191 0.197 0.187 0.197 4,071,422 0.1913 5.26%
2003-11-28 0 0.570 0.570 0.580 0.570 0.580 474,000 270,780 0.5713 0.187 0.187 0.191 0.187 0.191 1,441,911 0.1878 -1.72%
2003-11-27 0 0.580 0.570 0.580 0.570 0.600 451,600 260,752 0.5774 0.191 0.187 0.191 0.187 0.197 1,373,770 0.1898 1.75%
2003-11-26 0 0.570 0.560 0.570 0.570 0.580 992,809 571,681 0.5758 0.187 0.184 0.187 0.187 0.191 3,020,132 0.1893 -1.72%
2003-11-25 0 0.580 0.570 0.580 0.550 0.580 1,376,000 792,440 0.5759 0.191 0.187 0.191 0.181 0.191 4,185,802 0.1893 5.45%
2003-11-24 0 0.550 0.550 0.560 0.550 0.560 549,302 306,557 0.5581 0.181 0.181 0.184 0.181 0.184 1,670,980 0.1835 -1.79%
2003-11-21 0 0.560 0.550 0.570 0.540 0.560 490,000 273,380 0.5579 0.184 0.181 0.187 0.178 0.184 1,490,583 0.1834 -1.75%
2003-11-20 0 0.570 0.570 0.580 0.560 0.580 998,000 568,400 0.5695 0.187 0.187 0.191 0.184 0.191 3,035,923 0.1872 3.64%
2003-11-19 0 0.550 0.550 0.560 0.550 0.550 342,000 188,100 0.5500 0.181 0.181 0.184 0.181 0.181 1,040,366 0.1808 -1.79%
2003-11-18 0 0.560 0.560 0.580 0.560 0.560 230,000 128,800 0.5600 0.184 0.184 0.191 0.184 0.184 699,662 0.1841 0.00%
2003-11-17 0 0.560 0.560 0.580 0.560 0.560 342,000 191,520 0.5600 0.184 0.184 0.191 0.184 0.184 1,040,366 0.1841 -1.75%
2003-11-14 0 0.570 0.570 0.590 0.570 0.580 494,000 284,580 0.5761 0.187 0.187 0.194 0.187 0.191 1,502,751 0.1894 -1.72%
2003-11-13 0 0.580 0.580 0.590 0.580 0.580 266,000 154,280 0.5800 0.191 0.191 0.194 0.191 0.191 809,174 0.1907 0.00%
2003-11-12 0 0.580 0.570 0.580 0.560 0.580 252,800 144,244 0.5706 0.191 0.187 0.191 0.184 0.191 769,019 0.1876 5.45%
2003-11-11 0 0.550 0.550 0.580 0.550 0.590 3,182,400 1,798,144 0.5650 0.181 0.181 0.191 0.181 0.194 9,680,883 0.1857 -3.51%
2003-11-10 0 0.570 0.570 0.580 0.570 0.590 1,570,000 908,320 0.5785 0.187 0.187 0.191 0.187 0.194 4,775,951 0.1902 -3.39%
2003-11-07 0 0.590 0.590 0.600 0.590 0.590 358,000 211,220 0.5900 0.194 0.194 0.197 0.194 0.194 1,089,038 0.1940 0.00%
2003-11-06 0 0.590 0.590 0.600 0.590 0.610 846,000 502,660 0.5942 0.194 0.194 0.197 0.194 0.201 2,573,538 0.1953 -1.67%
2003-11-05 0 0.600 0.600 0.610 0.600 0.610 690,000 417,400 0.6049 0.197 0.197 0.201 0.197 0.201 2,098,985 0.1989 -3.23%
2003-11-04 0 0.620 0.610 0.620 0.610 0.620 1,860,000 1,137,480 0.6115 0.204 0.201 0.204 0.201 0.204 5,658,133 0.2010 3.33%
2003-11-03 0 0.600 0.590 0.610 0.600 0.630 6,132,000 3,773,020 0.6153 0.197 0.194 0.201 0.197 0.207 18,653,586 0.2023 3.45%
2003-10-31 0 0.580 0.580 0.590 0.560 0.590 968,000 558,600 0.5771 0.191 0.191 0.194 0.184 0.194 2,944,663 0.1897 0.00%
2003-10-30 0 0.580 0.580 0.590 0.580 0.590 310,000 180,400 0.5819 0.191 0.191 0.194 0.191 0.194 943,022 0.1913 -1.69%
2003-10-29 0 0.590 0.580 0.590 0.580 0.590 588,000 346,860 0.5899 0.194 0.191 0.194 0.191 0.194 1,788,700 0.1939 -1.67%
2003-10-28 0 0.600 0.590 0.600 0.590 0.600 366,000 218,360 0.5966 0.197 0.194 0.197 0.194 0.197 1,113,375 0.1961 3.45%
2003-10-27 0 0.580 0.580 0.590 0.580 0.580 76,000 44,080 0.5800 0.191 0.191 0.194 0.191 0.191 231,193 0.1907 -1.69%
2003-10-24 0 0.590 0.580 0.590 0.560 0.600 588,000 337,160 0.5734 0.194 0.191 0.194 0.184 0.197 1,788,700 0.1885 1.72%
2003-10-23 0 0.580 0.570 0.590 0.580 0.610 816,400 484,856 0.5939 0.191 0.187 0.194 0.191 0.201 2,483,494 0.1952 -6.45%
2003-10-22 0 0.620 0.610 0.620 0.610 0.620 1,146,000 704,360 0.6146 0.204 0.201 0.204 0.201 0.204 3,486,140 0.2020 -1.59%
2003-10-21 0 0.630 0.610 0.630 0.610 0.630 2,800,000 1,727,120 0.6168 0.207 0.201 0.207 0.201 0.207 8,517,619 0.2028 3.28%
2003-10-20 0 0.610 0.610 0.620 0.600 0.640 2,254,000 1,379,020 0.6118 0.201 0.201 0.204 0.197 0.210 6,856,684 0.2011 0.00%
2003-10-17 0 0.610 0.600 0.620 0.600 0.620 476,176 289,477 0.6079 0.201 0.197 0.204 0.197 0.204 1,448,531 0.1998 0.00%
2003-10-16 0 0.610 0.600 0.620 0.610 0.630 668,000 411,320 0.6157 0.201 0.197 0.204 0.201 0.207 2,032,061 0.2024 0.00%
2003-10-15 0 0.610 0.610 0.620 0.610 0.620 928,000 566,720 0.6107 0.201 0.201 0.204 0.201 0.204 2,822,982 0.2008 1.67%
2003-10-14 0 0.600 0.600 0.610 0.600 0.630 1,354,000 826,120 0.6101 0.197 0.197 0.201 0.197 0.207 4,118,877 0.2006 -4.76%
2003-10-13 0 0.630 0.620 0.630 0.610 0.640 1,518,000 959,060 0.6318 0.207 0.204 0.207 0.201 0.210 4,617,767 0.2077 1.61%
2003-10-10 0 0.620 0.620 0.630 0.610 0.630 1,506,000 933,100 0.6196 0.204 0.204 0.207 0.201 0.207 4,581,262 0.2037 0.00%
2003-10-09 0 0.620 0.610 0.620 0.600 0.620 796,000 488,100 0.6132 0.204 0.201 0.204 0.197 0.204 2,421,438 0.2016 3.33%
2003-10-08 0 0.600 0.600 0.620 0.590 0.630 1,556,000 965,160 0.6203 0.197 0.197 0.204 0.194 0.207 4,733,363 0.2039 0.00%
2003-10-07 0 0.600 0.580 0.600 0.590 0.600 838,000 495,080 0.5908 0.197 0.191 0.197 0.194 0.197 2,549,202 0.1942 0.00%
2003-10-06 0 0.600 0.590 0.600 0.590 0.610 821,086 494,177 0.6019 0.197 0.194 0.197 0.194 0.201 2,497,749 0.1978 0.00%
2003-10-03 0 0.600 0.600 0.610 0.600 0.610 596,000 360,500 0.6049 0.197 0.197 0.201 0.197 0.201 1,813,036 0.1988 -3.23%
2003-10-02 0 0.620 0.600 0.620 0.600 0.620 1,084,000 657,060 0.6061 0.204 0.197 0.204 0.197 0.204 3,297,536 0.1993 1.64%
2003-09-30 0 0.610 0.600 0.610 0.600 0.610 638,000 387,040 0.6066 0.201 0.197 0.201 0.197 0.201 1,940,800 0.1994 0.00%
2003-09-29 0 0.610 0.590 0.610 0.590 0.610 152,000 89,840 0.5911 0.201 0.194 0.201 0.194 0.201 462,385 0.1943 0.00%
2003-09-26 0 0.610 0.600 0.610 0.580 0.610 224,000 134,100 0.5987 0.201 0.197 0.201 0.191 0.201 681,410 0.1968 0.00%
2003-09-25 0 0.610 0.590 0.610 0.590 0.620 150,000 91,180 0.6079 0.201 0.194 0.201 0.194 0.204 456,301 0.1998 -1.61%
2003-09-24 0 0.620 0.600 0.610 0.580 0.620 860,000 518,060 0.6024 0.204 0.197 0.201 0.191 0.204 2,616,126 0.1980 5.08%
2003-09-23 0 0.590 0.580 0.600 0.580 0.600 156,000 91,620 0.5873 0.194 0.191 0.197 0.191 0.197 474,553 0.1931 0.00%
2003-09-22 0 0.590 0.570 0.590 0.560 0.590 128,000 72,360 0.5653 0.194 0.187 0.194 0.184 0.194 389,377 0.1858 3.51%
2003-09-19 0 0.570 0.560 0.570 0.560 0.590 1,464,800 839,176 0.5729 0.187 0.184 0.187 0.184 0.194 4,455,932 0.1883 -5.00%
2003-09-18 0 0.600 0.580 0.590 0.580 0.610 752,189 446,402 0.5935 0.197 0.191 0.194 0.191 0.201 2,288,164 0.1951 -1.64%
2003-09-17 0 0.610 0.590 0.610 0.590 0.610 690,000 414,900 0.6013 0.201 0.194 0.201 0.194 0.201 2,098,985 0.1977 -1.61%
2003-09-16 0 0.620 0.620 0.640 0.600 0.620 591,200 360,172 0.6092 0.204 0.204 0.210 0.197 0.204 1,798,434 0.2003 0.00%
2003-09-15 0 0.620 0.620 0.630 0.610 0.620 356,000 219,960 0.6179 0.204 0.204 0.207 0.201 0.204 1,082,954 0.2031 0.00%
2003-09-11 0 0.620 0.610 0.620 0.600 0.630 564,000 345,120 0.6119 0.204 0.201 0.204 0.197 0.207 1,715,692 0.2012 3.33%
2003-09-10 0 0.600 0.580 0.590 0.590 0.610 1,434,000 864,320 0.6027 0.197 0.191 0.194 0.194 0.201 4,362,238 0.1981 -6.25%
2003-09-09 0 0.640 0.620 0.640 0.620 0.640 2,040,000 1,275,020 0.6250 0.210 0.204 0.210 0.204 0.210 6,205,694 0.2055 1.59%
2003-09-08 0 0.630 0.620 0.630 0.610 0.640 1,464,000 916,660 0.6261 0.207 0.204 0.207 0.201 0.210 4,453,498 0.2058 -1.56%
2003-09-05 0 0.640 0.630 0.640 0.620 0.650 3,610,400 2,289,468 0.6341 0.210 0.207 0.210 0.204 0.214 10,982,862 0.2085 -1.54%
2003-09-04 0 0.650 0.650 0.660 0.640 0.700 4,602,000 3,059,660 0.6649 0.214 0.214 0.217 0.210 0.230 13,999,316 0.2186 -7.14%
2003-09-03 0 0.700 0.690 0.700 0.680 0.720 9,615,600 6,724,900 0.6994 0.230 0.227 0.230 0.224 0.237 29,250,722 0.2299 2.94%
2003-09-02 0 0.680 0.670 0.680 0.650 0.690 3,619,600 2,406,152 0.6648 0.224 0.220 0.224 0.214 0.227 11,010,848 0.2185 3.03%
2003-09-01 0 0.660 0.650 0.660 0.630 0.660 2,016,000 1,296,640 0.6432 0.217 0.214 0.217 0.207 0.217 6,132,686 0.2114 3.13%
2003-08-29 0 0.640 0.620 0.640 0.630 0.640 580,800 366,524 0.6311 0.210 0.204 0.210 0.207 0.210 1,766,798 0.2075 3.23%
2003-08-28 0 0.620 0.610 0.630 0.610 0.630 606,000 375,180 0.6191 0.204 0.201 0.207 0.201 0.207 1,843,456 0.2035 -3.12%
2003-08-27 0 0.640 0.620 0.640 0.610 0.640 1,122,800 706,324 0.6291 0.210 0.204 0.210 0.201 0.210 3,415,565 0.2068 4.92%
2003-08-26 0 0.610 0.610 0.620 0.600 0.620 316,000 193,320 0.6118 0.201 0.201 0.204 0.197 0.204 961,274 0.2011 -3.17%
2003-08-25 0 0.630 0.610 0.630 0.610 0.640 782,000 486,960 0.6227 0.207 0.201 0.207 0.201 0.210 2,378,849 0.2047 -1.56%
2003-08-22 0 0.640 0.620 0.640 0.630 0.640 738,000 465,540 0.6308 0.210 0.204 0.210 0.207 0.210 2,245,001 0.2074 0.00%
2003-08-21 0 0.640 0.630 0.640 0.630 0.650 688,094 439,955 0.6394 0.210 0.207 0.210 0.207 0.214 2,093,187 0.2102 0.00%
2003-08-20 0 0.640 0.620 0.640 0.620 0.640 940,000 586,520 0.6240 0.210 0.204 0.210 0.204 0.210 2,859,487 0.2051 0.00%
2003-08-19 0 0.640 0.620 0.640 0.620 0.670 2,694,000 1,733,760 0.6436 0.210 0.204 0.210 0.204 0.220 8,195,167 0.2116 -4.48%
2003-08-18 0 0.670 0.650 0.670 0.630 0.670 5,632,000 3,661,000 0.6500 0.220 0.214 0.220 0.207 0.220 17,132,583 0.2137 6.35%
2003-08-15 0 0.630 0.620 0.630 0.610 0.630 2,780,000 1,724,860 0.6205 0.207 0.204 0.207 0.201 0.207 8,456,779 0.2040 5.00%
2003-08-14 0 0.600 0.600 0.610 0.600 0.610 1,563,365 943,284 0.6034 0.197 0.197 0.201 0.197 0.201 4,755,767 0.1983 -3.23%
2003-08-13 0 0.620 0.600 0.610 0.600 0.620 2,320,000 1,405,700 0.6059 0.204 0.197 0.201 0.197 0.204 7,057,456 0.1992 5.08%
2003-08-12 0 0.590 0.590 0.600 0.580 0.600 1,396,000 829,600 0.5943 0.194 0.194 0.197 0.191 0.197 4,246,642 0.1954 1.72%
2003-08-11 0 0.580 0.570 0.580 0.560 0.590 1,334,000 767,260 0.5752 0.191 0.187 0.191 0.184 0.194 4,058,037 0.1891 0.00%
2003-08-08 0 0.580 0.560 0.580 0.560 0.580 500,000 284,460 0.5689 0.191 0.184 0.191 0.184 0.191 1,521,003 0.1870 0.00%
2003-08-07 0 0.580 0.570 0.580 0.570 0.580 296,000 168,820 0.5703 0.191 0.187 0.191 0.187 0.191 900,434 0.1875 1.75%
2003-08-06 0 0.570 0.570 0.580 0.560 0.580 1,262,000 725,240 0.5747 0.187 0.187 0.191 0.184 0.191 3,839,013 0.1889 0.00%
2003-08-05 0 0.570 0.570 0.580 0.570 0.590 1,368,000 797,160 0.5827 0.187 0.187 0.191 0.187 0.194 4,161,465 0.1916 0.00%
2003-08-04 0 0.570 0.570 0.580 0.570 0.590 1,662,000 959,360 0.5772 0.187 0.187 0.191 0.187 0.194 5,055,816 0.1898 0.00%
2003-08-01 0 0.570 0.560 0.580 0.560 0.590 1,190,000 678,160 0.5699 0.187 0.184 0.191 0.184 0.194 3,619,988 0.1873 -1.72%
2003-07-31 0 0.580 0.570 0.590 0.560 0.590 862,000 495,540 0.5749 0.191 0.187 0.194 0.184 0.194 2,622,210 0.1890 1.75%
2003-07-30 0 0.570 0.560 0.570 0.560 0.580 940,000 530,080 0.5639 0.187 0.184 0.187 0.184 0.191 2,859,487 0.1854 1.79%
2003-07-29 0 0.560 0.560 0.570 0.560 0.580 778,000 447,340 0.5750 0.184 0.184 0.187 0.184 0.191 2,366,681 0.1890 -3.45%
2003-07-28 0 0.580 0.570 0.580 0.560 0.580 954,000 547,320 0.5737 0.191 0.187 0.191 0.184 0.191 2,902,075 0.1886 1.75%
2003-07-25 0 0.570 0.570 0.580 0.570 0.580 440,000 251,200 0.5709 0.187 0.187 0.191 0.187 0.191 1,338,483 0.1877 0.00%
2003-07-24 0 0.570 0.560 0.570 0.560 0.580 1,370,000 781,960 0.5708 0.187 0.184 0.187 0.184 0.191 4,167,549 0.1876 1.79%
2003-07-23 0 0.560 0.550 0.560 0.550 0.590 2,244,000 1,249,460 0.5568 0.184 0.181 0.184 0.181 0.194 6,826,264 0.1830 -5.08%
2003-07-22 0 0.590 0.580 0.600 0.570 0.610 3,878,000 2,269,740 0.5853 0.194 0.191 0.197 0.187 0.201 11,796,903 0.1924 -3.28%
2003-07-21 0 0.610 0.600 0.610 0.560 0.630 7,728,000 4,654,300 0.6023 0.201 0.197 0.201 0.184 0.207 23,508,630 0.1980 7.02%
2003-07-18 0 0.570 0.550 0.570 0.520 0.570 1,866,000 1,012,060 0.5424 0.187 0.181 0.187 0.171 0.187 5,676,385 0.1783 7.55%
2003-07-17 0 0.530 0.530 0.540 0.530 0.560 1,198,000 650,360 0.5429 0.174 0.174 0.178 0.174 0.184 3,644,324 0.1785 -7.02%
2003-07-16 0 0.570 0.560 0.570 0.530 0.570 1,606,000 889,960 0.5541 0.187 0.184 0.187 0.174 0.187 4,885,463 0.1822 1.79%
2003-07-15 0 0.560 0.550 0.560 0.510 0.570 1,486,000 798,160 0.5371 0.184 0.181 0.184 0.168 0.187 4,520,422 0.1766 -1.75%
2003-07-14 0 0.570 0.560 0.570 0.550 0.570 3,154,800 1,760,040 0.5579 0.187 0.184 0.187 0.181 0.187 9,596,923 0.1834 3.64%
2003-07-11 0 0.550 0.540 0.550 0.510 0.550 2,934,000 1,552,100 0.5290 0.181 0.178 0.181 0.168 0.181 8,925,248 0.1739 5.77%
2003-07-10 0 0.520 0.500 0.520 0.500 0.530 1,656,000 847,120 0.5115 0.171 0.164 0.171 0.164 0.174 5,037,563 0.1682 -1.89%
2003-07-09 0 0.530 0.520 0.530 0.520 0.540 2,371,600 1,249,144 0.5267 0.174 0.171 0.174 0.171 0.178 7,214,424 0.1731 3.92%
2003-07-08 0 0.510 0.510 0.520 0.500 0.520 1,036,000 525,720 0.5075 0.168 0.168 0.171 0.164 0.171 3,151,519 0.1668 0.00%
2003-07-07 0 0.510 0.500 0.510 0.490 0.510 474,000 237,780 0.5016 0.168 0.164 0.168 0.161 0.168 1,441,911 0.1649 2.00%
2003-07-04 0 0.500 0.490 0.500 0.475 0.510 170,000 82,930 0.4878 0.164 0.161 0.164 0.156 0.168 517,141 0.1604 3.09%
2003-07-03 0 0.485 0.485 0.490 0.485 0.490 136,000 66,260 0.4872 0.159 0.159 0.161 0.159 0.161 413,713 0.1602 -3.00%
2003-07-02 0 0.500 0.490 0.500 0.480 0.500 50,000 24,320 0.4864 0.164 0.161 0.164 0.158 0.164 152,100 0.1599 3.09%
2003-06-30 0 0.485 0.480 0.495 0.480 0.500 382,000 186,470 0.4881 0.159 0.158 0.163 0.158 0.164 1,162,047 0.1605 -2.02%
2003-06-27 0 0.495 0.485 0.500 0.470 0.495 476,400 232,906 0.4889 0.163 0.159 0.164 0.155 0.163 1,449,212 0.1607 4.21%
2003-06-26 0 0.475 0.475 0.490 0.475 0.485 130,000 62,530 0.4810 0.156 0.156 0.161 0.156 0.159 395,461 0.1581 -3.06%
2003-06-25 0 0.490 0.490 0.495 0.480 0.500 198,000 97,490 0.4924 0.161 0.161 0.163 0.158 0.164 602,317 0.1619 -1.01%
2003-06-24 0 0.495 0.480 0.495 0.475 0.495 522,000 249,410 0.4778 0.163 0.158 0.163 0.156 0.163 1,587,928 0.1571 3.13%
2003-06-23 0 0.480 0.480 0.510 0.480 0.500 712,000 355,760 0.4997 0.158 0.158 0.168 0.158 0.164 2,165,909 0.1643 -5.88%
2003-06-20 0 0.510 0.500 0.510 0.500 0.510 1,284,000 642,100 0.5001 0.168 0.164 0.168 0.164 0.168 3,905,937 0.1644 0.00%
2003-06-19 0 0.510 0.510 0.520 0.500 0.520 1,598,000 814,860 0.5099 0.168 0.168 0.171 0.164 0.171 4,861,127 0.1676 2.00%
2003-06-18 0 0.500 0.500 0.510 0.500 0.520 2,138,000 1,078,440 0.5044 0.164 0.164 0.168 0.164 0.171 6,503,811 0.1658 -3.85%
2003-06-17 0 0.520 0.520 0.530 0.520 0.560 2,184,000 1,193,860 0.5466 0.171 0.171 0.174 0.171 0.184 6,643,743 0.1797 -3.70%
2003-06-16 0 0.540 0.540 0.550 0.540 0.570 4,194,800 2,332,808 0.5561 0.178 0.178 0.181 0.178 0.187 12,760,611 0.1828 -1.82%
2003-06-13 0 0.550 0.540 0.550 0.500 0.550 7,974,000 4,315,240 0.5412 0.181 0.178 0.181 0.164 0.181 24,256,963 0.1779 10.00%
2003-06-12 0 0.500 0.500 0.510 0.480 0.510 304,000 151,300 0.4977 0.164 0.164 0.168 0.158 0.168 924,770 0.1636 1.01%
2003-06-11 0 0.495 0.495 0.500 0.495 0.520 2,044,000 1,027,820 0.5028 0.163 0.163 0.164 0.163 0.171 6,217,862 0.1653 0.00%
2003-06-10 0 0.495 0.495 0.510 0.470 0.510 364,000 177,980 0.4890 0.163 0.163 0.168 0.155 0.168 1,107,291 0.1607 2.06%
2003-06-09 0 0.485 0.485 0.490 0.470 0.485 930,000 450,110 0.4840 0.159 0.159 0.161 0.155 0.159 2,829,066 0.1591 3.19%
2003-06-06 0 0.470 0.465 0.470 0.465 0.470 90,000 42,070 0.4674 0.155 0.153 0.155 0.153 0.155 273,781 0.1537 0.00%
2003-06-05 0 0.470 0.465 0.480 0.470 0.475 360,000 170,000 0.4722 0.155 0.153 0.158 0.155 0.156 1,095,122 0.1552 -2.08%
2003-06-03 0 0.480 0.475 0.485 0.460 0.485 186,000 88,620 0.4765 0.158 0.156 0.159 0.151 0.159 565,813 0.1566 0.00%
2003-06-02 0 0.480 0.480 0.490 0.475 0.490 1,268,000 608,570 0.4799 0.158 0.158 0.161 0.156 0.161 3,857,265 0.1578 -1.03%
2003-05-30 0 0.485 0.485 0.495 0.480 0.485 138,000 66,890 0.4847 0.159 0.159 0.163 0.158 0.159 419,797 0.1593 1.04%
2003-05-29 0 0.480 0.470 0.490 0.480 0.490 334,000 161,320 0.4830 0.158 0.155 0.161 0.158 0.161 1,016,030 0.1588 -4.00%
2003-05-28 0 0.500 0.495 0.500 0.500 0.510 1,018,000 510,000 0.5010 0.164 0.163 0.164 0.164 0.168 3,096,763 0.1647 2.04%
2003-05-27 0 0.490 0.470 0.500 0.470 0.520 830,400 413,860 0.4984 0.161 0.155 0.164 0.155 0.171 2,526,083 0.1638 -5.77%
2003-05-26 0 0.520 0.500 0.520 0.490 0.520 2,108,000 1,058,210 0.5020 0.171 0.164 0.171 0.161 0.171 6,412,551 0.1650 7.22%
2003-05-23 0 0.485 0.475 0.490 0.470 0.490 1,250,000 594,140 0.4753 0.159 0.156 0.161 0.155 0.161 3,802,509 0.1562 1.04%
2003-05-22 0 0.480 0.470 0.480 0.470 0.480 512,000 242,930 0.4745 0.158 0.155 0.158 0.155 0.158 1,557,508 0.1560 0.00%
2003-05-21 0 0.480 0.470 0.480 0.455 0.480 1,450,000 679,100 0.4683 0.158 0.155 0.158 0.150 0.158 4,410,910 0.1540 2.13%
2003-05-20 0 0.470 0.460 0.475 0.460 0.470 42,000 19,620 0.4671 0.155 0.151 0.156 0.151 0.155 127,764 0.1536 0.00%
2003-05-19 0 0.470 0.460 0.470 0.450 0.470 286,000 132,120 0.4620 0.155 0.151 0.155 0.148 0.155 870,014 0.1519 1.08%
2003-05-16 0 0.465 0.460 0.465 0.450 0.480 924,000 433,720 0.4694 0.153 0.151 0.153 0.148 0.158 2,810,814 0.1543 -3.12%
2003-05-15 0 0.480 0.465 0.480 0.440 0.480 319,600 148,886 0.4659 0.158 0.153 0.158 0.145 0.158 972,225 0.1531 0.00%
2003-05-14 0 0.480 0.460 0.480 0.430 0.480 908,000 419,480 0.4620 0.158 0.151 0.158 0.141 0.158 2,762,142 0.1519 4.35%
2003-05-13 0 0.460 0.460 0.470 0.455 0.470 548,000 252,230 0.4603 0.151 0.151 0.155 0.150 0.155 1,667,020 0.1513 -2.13%
2003-05-12 0 0.470 0.445 0.470 0.430 0.470 254,000 114,370 0.4503 0.155 0.146 0.155 0.141 0.155 772,670 0.1480 4.44%
2003-05-09 0 0.450 0.425 0.450 0.415 0.450 300,800 130,800 0.4348 0.148 0.140 0.148 0.136 0.148 915,036 0.1429 3.45%
2003-05-07 0 0.435 0.415 0.435 0.430 0.440 102,000 44,370 0.4350 0.143 0.136 0.143 0.141 0.145 310,285 0.1430 -1.14%
2003-05-06 0 0.440 0.435 0.440 0.440 0.450 620,000 274,300 0.4424 0.145 0.143 0.145 0.145 0.148 1,886,044 0.1454 0.00%
2003-05-05 0 0.440 0.435 0.445 0.420 0.445 1,210,000 517,600 0.4278 0.145 0.143 0.146 0.138 0.146 3,680,828 0.1406 4.76%
2003-05-02 0 0.420 0.390 0.420 - - 0 0 - 0.138 0.128 0.138 - - 0 - 0.00%
2003-04-30 0 0.420 0.395 0.430 0.385 0.420 208,000 81,760 0.3931 0.138 0.130 0.141 0.127 0.138 632,737 0.1292 0.00%
2003-04-29 0 0.420 0.395 0.420 0.395 0.420 196,000 77,620 0.3960 0.138 0.130 0.138 0.130 0.138 596,233 0.1302 2.44%
2003-04-28 0 0.410 0.385 0.410 0.385 0.410 388,000 150,700 0.3884 0.135 0.127 0.135 0.127 0.135 1,180,299 0.1277 2.50%
2003-04-25 0 0.400 0.385 0.400 0.370 0.400 14,000 5,300 0.3786 0.131 0.127 0.131 0.122 0.131 42,588 0.1244 5.26%
2003-04-24 0 0.380 0.380 0.400 0.380 0.385 150,000 57,700 0.3847 0.125 0.125 0.131 0.125 0.127 456,301 0.1265 -5.00%
2003-04-23 0 0.400 0.380 0.410 0.400 0.400 20,000 8,000 0.4000 0.131 0.125 0.135 0.131 0.131 60,840 0.1315 -2.44%
2003-04-22 0 0.410 0.400 0.410 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2003-04-17 0 0.410 0.410 0.415 0.410 0.415 226,000 93,040 0.4117 0.135 0.135 0.136 0.135 0.136 687,494 0.1353 -1.20%
2003-04-16 0 0.415 0.415 0.430 0.410 0.410 80,000 32,800 0.4100 0.136 0.136 0.141 0.135 0.135 243,361 0.1348 -1.19%
2003-04-15 0 0.420 0.410 0.420 0.420 0.420 36,000 15,120 0.4200 0.138 0.135 0.138 0.138 0.138 109,512 0.1381 0.00%
2003-04-14 0 0.420 0.420 0.445 0.410 0.420 78,800 32,940 0.4180 0.138 0.138 0.146 0.135 0.138 239,710 0.1374 -6.67%
2003-04-11 0 0.450 0.425 0.450 0.410 0.450 456,000 194,030 0.4255 0.148 0.140 0.148 0.135 0.148 1,387,155 0.1399 7.14%
2003-04-10 0 0.420 0.420 0.435 0.415 0.415 100,000 41,500 0.4150 0.138 0.138 0.143 0.136 0.136 304,201 0.1364 2.44%
2003-04-09 0 0.410 0.410 0.425 0.410 0.410 114,000 46,740 0.4100 0.135 0.135 0.140 0.135 0.135 346,789 0.1348 -4.65%
2003-04-08 0 0.430 0.425 0.450 0.420 0.430 160,000 68,450 0.4278 0.141 0.140 0.148 0.138 0.141 486,721 0.1406 4.88%
2003-04-07 0 0.410 0.410 0.440 0.405 0.405 20,000 8,100 0.4050 0.135 0.135 0.145 0.133 0.133 60,840 0.1331 -1.20%
2003-04-04 0 0.415 0.415 0.435 0.410 0.410 40,000 16,400 0.4100 0.136 0.136 0.143 0.135 0.135 121,680 0.1348 -4.60%
2003-04-03 0 0.435 0.410 0.440 - - 0 0 - 0.143 0.135 0.145 - - 0 - 0.00%
2003-04-02 0 0.435 0.420 0.435 0.420 0.435 102,000 42,870 0.4203 0.143 0.138 0.143 0.138 0.143 310,285 0.1382 6.10%
2003-04-01 0 0.410 0.405 0.440 0.400 0.410 524,000 211,990 0.4046 0.135 0.133 0.145 0.131 0.135 1,594,012 0.1330 0.00%
2003-03-31 0 0.410 0.405 0.410 0.395 0.420 168,000 67,700 0.4030 0.135 0.133 0.135 0.130 0.138 511,057 0.1325 0.00%
2003-03-28 0 0.410 0.410 0.430 0.410 0.415 378,000 155,080 0.4103 0.135 0.135 0.141 0.135 0.136 1,149,879 0.1349 0.00%
2003-03-27 0 0.410 0.405 0.410 0.405 0.420 606,000 247,410 0.4083 0.135 0.133 0.135 0.133 0.138 1,843,456 0.1342 0.00%
2003-03-26 0 0.410 0.410 0.430 0.400 0.410 1,000,000 404,110 0.4041 0.135 0.135 0.141 0.131 0.135 3,042,007 0.1328 -5.75%
2003-03-25 0 0.435 0.415 0.435 0.415 0.445 1,302,000 553,190 0.4249 0.143 0.136 0.143 0.136 0.146 3,960,693 0.1397 -7.45%
2003-03-24 0 0.470 0.445 0.470 0.440 0.470 168,000 77,340 0.4604 0.155 0.146 0.155 0.145 0.155 511,057 0.1513 4.44%
2003-03-21 0 0.450 0.450 0.470 0.450 0.450 50,000 22,500 0.4500 0.148 0.148 0.155 0.148 0.148 152,100 0.1479 -3.23%
2003-03-20 0 0.465 0.450 0.490 0.460 0.465 150,000 69,250 0.4617 0.153 0.148 0.161 0.151 0.153 456,301 0.1518 -2.11%
2003-03-19 0 0.475 0.475 0.480 0.435 0.450 216,000 95,270 0.4411 0.156 0.156 0.158 0.143 0.148 657,073 0.1450 4.40%
2003-03-18 0 0.455 0.455 0.485 0.455 0.455 106,800 48,578 0.4549 0.150 0.150 0.159 0.150 0.150 324,886 0.1495 -6.19%
2003-03-17 0 0.485 0.455 0.485 - - 0 0 - 0.159 0.150 0.159 - - 0 - -2.02%
2003-03-14 0 0.495 0.475 0.495 0.460 0.500 106,000 49,000 0.4623 0.163 0.156 0.163 0.151 0.164 322,453 0.1520 5.32%
2003-03-13 0 0.470 0.450 0.480 - - 0 0 - 0.155 0.148 0.158 - - 0 - 0.00%
2003-03-12 0 0.470 0.470 0.485 0.460 0.485 178,000 83,600 0.4697 0.155 0.155 0.159 0.151 0.159 541,477 0.1544 4.44%
2003-03-11 0 0.450 0.425 0.475 - - 0 0 - 0.148 0.140 0.156 - - 0 - 0.00%
2003-03-10 0 0.450 0.450 0.470 0.450 0.480 280,000 133,800 0.4779 0.148 0.148 0.155 0.148 0.158 851,762 0.1571 -4.26%
2003-03-07 0 0.470 0.425 0.490 - - 0 0 - 0.155 0.140 0.161 - - 0 - 0.00%
2003-03-06 0 0.470 0.460 0.480 0.460 0.480 152,000 70,960 0.4668 0.155 0.151 0.158 0.151 0.158 462,385 0.1535 -3.09%
2003-03-05 0 0.485 0.480 0.490 0.480 0.485 60,000 29,000 0.4833 0.159 0.158 0.161 0.158 0.159 182,520 0.1589 -3.00%
2003-03-04 0 0.500 0.485 0.500 0.485 0.500 446,000 217,930 0.4886 0.164 0.159 0.164 0.159 0.164 1,356,735 0.1606 0.00%
2003-03-03 0 0.500 0.495 0.500 0.495 0.500 224,000 111,900 0.4996 0.164 0.163 0.164 0.163 0.164 681,410 0.1642 2.04%
2003-02-28 0 0.490 0.480 0.500 0.490 0.490 50,000 24,500 0.4900 0.161 0.158 0.164 0.161 0.161 152,100 0.1611 1.03%
2003-02-27 0 0.485 0.485 0.500 0.485 0.500 582,000 286,510 0.4923 0.159 0.159 0.164 0.159 0.164 1,770,448 0.1618 -2.02%
2003-02-26 0 0.495 0.495 0.500 0.490 0.500 90,000 44,600 0.4956 0.163 0.163 0.164 0.161 0.164 273,781 0.1629 -1.00%
2003-02-25 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.164 0.161 0.164 0.164 0.164 608,401 0.1644 0.00%
2003-02-24 0 0.500 0.500 0.510 0.500 0.510 342,000 173,100 0.5061 0.164 0.164 0.168 0.164 0.168 1,040,366 0.1664 -1.96%
2003-02-21 0 0.510 0.510 0.520 0.500 0.510 420,000 210,900 0.5021 0.168 0.168 0.171 0.164 0.168 1,277,643 0.1651 0.00%
2003-02-20 0 0.510 0.510 0.520 0.500 0.520 856,000 436,940 0.5104 0.168 0.168 0.171 0.164 0.171 2,603,958 0.1678 2.00%
2003-02-19 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.164 0.164 0.171 0.164 0.164 18,252 0.1644 -3.85%
2003-02-18 0 0.520 0.500 0.520 0.500 0.520 362,000 184,660 0.5101 0.171 0.164 0.171 0.164 0.171 1,101,207 0.1677 4.00%
2003-02-17 0 0.500 0.500 0.520 0.500 0.530 1,032,000 528,400 0.5120 0.164 0.164 0.171 0.164 0.174 3,139,351 0.1683 -1.96%
2003-02-14 0 0.510 0.510 0.520 0.500 0.520 620,000 310,800 0.5013 0.168 0.168 0.171 0.164 0.171 1,886,044 0.1648 -1.92%
2003-02-13 0 0.520 0.510 0.520 0.510 0.530 576,000 299,280 0.5196 0.171 0.168 0.171 0.168 0.174 1,752,196 0.1708 -1.89%
2003-02-12 0 0.530 0.520 0.530 0.510 0.530 1,070,000 556,420 0.5200 0.174 0.171 0.174 0.168 0.174 3,254,947 0.1709 1.92%
2003-02-11 0 0.520 0.510 0.530 0.520 0.540 670,000 351,300 0.5243 0.171 0.168 0.174 0.171 0.178 2,038,145 0.1724 0.00%
2003-02-10 0 0.520 0.520 0.530 0.520 0.550 230,000 119,660 0.5203 0.171 0.171 0.174 0.171 0.181 699,662 0.1710 0.00%
2003-02-07 0 0.520 0.520 0.530 0.510 0.540 196,000 102,240 0.5216 0.171 0.171 0.174 0.168 0.178 596,233 0.1715 4.00%
2003-02-06 0 0.500 0.500 0.530 0.500 0.500 34,000 17,000 0.5000 0.164 0.164 0.174 0.164 0.164 103,428 0.1644 -1.96%
2003-02-05 0 0.510 0.510 0.530 0.500 0.500 10,000 5,000 0.5000 0.168 0.168 0.174 0.164 0.164 30,420 0.1644 -1.92%
2003-02-04 0 0.520 0.500 0.520 - - 0 0 - 0.171 0.164 0.171 - - 0 - -1.89%
2003-01-30 0 0.530 0.510 0.530 0.500 0.530 208,000 106,080 0.5100 0.174 0.168 0.174 0.164 0.174 632,737 0.1677 6.00%
2003-01-29 0 0.500 0.500 0.520 0.500 0.510 42,000 21,100 0.5024 0.164 0.164 0.171 0.164 0.168 127,764 0.1651 -1.96%
2003-01-28 0 0.510 0.510 0.530 0.500 0.530 392,400 203,852 0.5195 0.168 0.168 0.174 0.164 0.174 1,193,684 0.1708 -3.77%
2003-01-27 0 0.530 0.500 0.530 0.500 0.530 328,000 165,820 0.5055 0.174 0.164 0.174 0.164 0.174 997,778 0.1662 3.92%
2003-01-24 0 0.510 0.500 0.520 0.500 0.530 58,000 30,280 0.5221 0.168 0.164 0.171 0.164 0.174 176,436 0.1716 -3.77%
2003-01-23 0 0.530 0.510 0.530 0.510 0.530 250,000 132,220 0.5289 0.174 0.168 0.174 0.168 0.174 760,502 0.1739 0.00%
2003-01-22 0 0.530 0.510 0.530 0.510 0.540 306,000 157,900 0.5160 0.174 0.168 0.174 0.168 0.178 930,854 0.1696 0.00%
2003-01-21 0 0.530 0.520 0.530 0.500 0.550 734,000 380,500 0.5184 0.174 0.171 0.174 0.164 0.181 2,232,833 0.1704 6.00%
2003-01-20 0 0.500 0.495 0.510 0.495 0.510 491,200 245,520 0.4998 0.164 0.163 0.168 0.163 0.168 1,494,234 0.1643 -1.96%
2003-01-17 0 0.510 0.495 0.510 0.500 0.520 490,000 245,640 0.5013 0.168 0.163 0.168 0.164 0.171 1,490,583 0.1648 0.00%
2003-01-16 0 0.510 0.500 0.520 0.500 0.520 316,000 160,920 0.5092 0.168 0.164 0.171 0.164 0.171 961,274 0.1674 -1.92%
2003-01-15 0 0.520 0.510 0.530 0.510 0.530 532,000 272,820 0.5128 0.171 0.168 0.174 0.168 0.174 1,618,348 0.1686 -1.89%
2003-01-14 0 0.530 0.510 0.530 0.510 0.550 956,000 501,780 0.5249 0.174 0.168 0.174 0.168 0.181 2,908,159 0.1725 -3.64%
2003-01-13 0 0.550 0.550 0.560 0.540 0.560 2,037,600 1,121,380 0.5503 0.181 0.181 0.184 0.178 0.184 6,198,393 0.1809 5.77%
2003-01-10 0 0.520 0.520 0.530 0.510 0.540 1,024,000 533,480 0.5210 0.171 0.171 0.174 0.168 0.178 3,115,015 0.1713 -1.89%
2003-01-09 0 0.530 0.520 0.530 0.470 0.540 2,962,000 1,532,790 0.5175 0.174 0.171 0.174 0.155 0.178 9,010,425 0.1701 8.16%
2003-01-08 0 0.490 0.485 0.490 0.460 0.495 900,000 432,890 0.4810 0.161 0.159 0.161 0.151 0.163 2,737,806 0.1581 7.69%
2003-01-07 0 0.455 0.455 0.470 0.455 0.455 90,000 40,950 0.4550 0.150 0.150 0.155 0.150 0.150 273,781 0.1496 -4.21%
2003-01-06 0 0.475 0.465 0.475 0.445 0.475 132,000 60,450 0.4580 0.156 0.153 0.156 0.146 0.156 401,545 0.1505 -1.04%
2003-01-03 0 0.480 0.460 0.480 0.460 0.480 436,000 203,990 0.4679 0.158 0.151 0.158 0.151 0.158 1,326,315 0.1538 2.13%
2003-01-02 0 0.470 0.450 0.470 0.460 0.475 360,000 167,820 0.4662 0.155 0.148 0.155 0.151 0.156 1,095,122 0.1532 0.00%
2002-12-31 0 0.470 0.455 0.470 0.380 0.485 296,000 124,410 0.4203 0.155 0.150 0.155 0.125 0.159 900,434 0.1382 4.44%
2002-12-30 0 0.450 0.450 0.470 0.430 0.430 10,000 4,300 0.4300 0.148 0.148 0.155 0.141 0.141 30,420 0.1414 -5.26%
2002-12-27 0 0.475 0.460 0.475 0.465 0.480 536,000 253,180 0.4724 0.156 0.151 0.156 0.153 0.158 1,630,516 0.1553 1.06%
2002-12-24 0 0.470 0.470 0.480 0.465 0.480 146,000 69,060 0.4730 0.155 0.155 0.158 0.153 0.158 444,133 0.1555 -2.08%
2002-12-23 0 0.480 0.460 0.480 0.460 0.480 180,000 83,370 0.4632 0.158 0.151 0.158 0.151 0.158 547,561 0.1523 2.13%
2002-12-20 0 0.470 0.450 0.470 0.430 0.470 100,000 45,310 0.4531 0.155 0.148 0.155 0.141 0.155 304,201 0.1489 0.00%
2002-12-19 0 0.470 0.450 0.470 0.470 0.510 352,000 168,560 0.4789 0.155 0.148 0.155 0.155 0.168 1,070,786 0.1574 -1.05%
2002-12-18 0 0.475 0.440 0.475 0.445 0.475 846,000 393,770 0.4654 0.156 0.145 0.156 0.146 0.156 2,573,538 0.1530 3.26%
2002-12-17 0 0.460 0.450 0.460 0.450 0.460 538,000 244,440 0.4543 0.151 0.148 0.151 0.148 0.151 1,636,600 0.1494 1.10%
2002-12-16 0 0.455 0.455 0.470 0.455 0.470 20,000 9,250 0.4625 0.150 0.150 0.155 0.150 0.155 60,840 0.1520 -2.15%
2002-12-13 0 0.465 0.465 0.475 0.465 0.490 1,174,000 563,950 0.4804 0.153 0.153 0.156 0.153 0.161 3,571,316 0.1579 -2.11%
2002-12-12 0 0.475 0.475 0.480 0.450 0.475 1,500,000 696,470 0.4643 0.156 0.156 0.158 0.148 0.156 4,563,010 0.1526 7.95%
2002-12-11 0 0.440 0.430 0.450 - - 0 0 - 0.145 0.141 0.148 - - 0 - 0.00%
2002-12-10 0 0.440 0.440 0.460 0.425 0.460 72,000 31,200 0.4333 0.145 0.145 0.151 0.140 0.151 219,024 0.1424 0.00%
2002-12-09 0 0.440 0.430 0.440 0.430 0.455 52,000 22,440 0.4315 0.145 0.141 0.145 0.141 0.150 158,184 0.1419 -1.12%
2002-12-06 0 0.445 0.445 0.455 0.445 0.455 90,000 40,350 0.4483 0.146 0.146 0.150 0.146 0.150 273,781 0.1474 -1.11%
2002-12-05 0 0.450 0.450 0.460 0.445 0.450 238,000 106,910 0.4492 0.148 0.148 0.151 0.146 0.148 723,998 0.1477 -2.17%
2002-12-04 0 0.460 0.450 0.455 0.450 0.470 1,070,000 495,530 0.4631 0.151 0.148 0.150 0.148 0.155 3,254,947 0.1522 -2.13%
2002-12-03 0 0.470 0.470 0.475 0.450 0.480 2,168,000 1,012,000 0.4668 0.155 0.155 0.156 0.148 0.158 6,595,071 0.1534 3.30%
2002-12-02 0 0.455 0.450 0.455 0.420 0.455 1,044,000 463,160 0.4436 0.150 0.148 0.150 0.138 0.150 3,175,855 0.1458 9.64%
2002-11-29 0 0.415 0.415 0.425 0.415 0.425 46,000 19,190 0.4172 0.136 0.136 0.140 0.136 0.140 139,932 0.1371 -2.35%
2002-11-28 0 0.425 0.420 0.435 0.410 0.435 220,000 92,110 0.4187 0.140 0.138 0.143 0.135 0.143 669,242 0.1376 0.00%
2002-11-27 0 0.425 0.415 0.430 0.410 0.435 646,000 269,060 0.4165 0.140 0.136 0.141 0.135 0.143 1,965,136 0.1369 1.19%
2002-11-26 0 0.420 0.415 0.430 0.420 0.435 310,000 132,800 0.4284 0.138 0.136 0.141 0.138 0.143 943,022 0.1408 -3.45%
2002-11-25 0 0.435 0.440 0.445 0.420 0.440 630,000 269,920 0.4284 0.143 0.145 0.146 0.138 0.145 1,916,464 0.1408 4.82%
2002-11-22 0 0.415 0.415 0.425 0.415 0.420 190,000 79,370 0.4177 0.136 0.136 0.140 0.136 0.138 577,981 0.1373 -1.19%
2002-11-21 0 0.420 0.420 0.430 0.420 0.420 200,000 84,000 0.4200 0.138 0.138 0.141 0.138 0.138 608,401 0.1381 0.00%
2002-11-20 0 0.420 0.420 0.425 0.420 0.420 114,000 47,880 0.4200 0.138 0.138 0.140 0.138 0.138 346,789 0.1381 -4.55%
2002-11-19 0 0.440 0.425 0.440 0.415 0.445 204,000 88,550 0.4341 0.145 0.140 0.145 0.136 0.146 620,569 0.1427 -1.12%
2002-11-18 0 0.445 0.420 0.445 0.415 0.445 18,000 7,580 0.4211 0.146 0.138 0.146 0.136 0.146 54,756 0.1384 3.49%
2002-11-15 0 0.430 0.430 0.440 0.415 0.435 388,800 166,840 0.4291 0.141 0.141 0.145 0.136 0.143 1,182,732 0.1411 0.00%
2002-11-14 0 0.430 0.415 0.440 0.420 0.430 124,000 53,220 0.4292 0.141 0.136 0.145 0.138 0.141 377,209 0.1411 3.61%
2002-11-13 0 0.415 0.415 0.425 0.415 0.435 108,000 45,860 0.4246 0.136 0.136 0.140 0.136 0.143 328,537 0.1396 1.22%
2002-11-12 0 0.410 0.410 0.430 0.410 0.440 46,000 18,920 0.4113 0.135 0.135 0.141 0.135 0.145 139,932 0.1352 -1.20%
2002-11-11 0 0.415 0.415 0.430 0.415 0.430 184,000 77,696 0.4223 0.136 0.136 0.141 0.136 0.141 559,729 0.1388 -6.74%
2002-11-08 0 0.445 0.430 0.445 0.400 0.445 540,000 229,050 0.4242 0.146 0.141 0.146 0.131 0.146 1,642,684 0.1394 3.49%
2002-11-07 0 0.430 0.400 0.430 - - 0 0 - 0.141 0.131 0.141 - - 0 - 0.00%
2002-11-06 0 0.430 0.430 0.440 0.420 0.440 453,600 193,508 0.4266 0.141 0.141 0.145 0.138 0.145 1,379,854 0.1402 1.18%
2002-11-05 0 0.425 0.415 0.440 0.415 0.440 92,000 39,130 0.4253 0.140 0.136 0.145 0.136 0.145 279,865 0.1398 -3.41%
2002-11-04 0 0.440 0.430 0.440 0.430 0.440 292,000 126,080 0.4318 0.145 0.141 0.145 0.141 0.145 888,266 0.1419 2.33%
2002-11-01 0 0.430 0.400 0.430 0.425 0.435 32,000 13,600 0.4250 0.141 0.131 0.141 0.140 0.143 97,344 0.1397 2.38%
2002-10-31 0 0.420 0.405 0.420 0.420 0.420 230,000 96,600 0.4200 0.138 0.133 0.138 0.138 0.138 699,662 0.1381 -1.18%
2002-10-30 0 0.425 0.405 0.425 0.420 0.425 24,000 10,100 0.4208 0.140 0.133 0.140 0.138 0.140 73,008 0.1383 2.41%
2002-10-29 0 0.415 0.415 0.430 0.415 0.440 842,000 359,210 0.4266 0.136 0.136 0.141 0.136 0.145 2,561,370 0.1402 -6.74%
2002-10-28 0 0.445 0.430 0.445 0.425 0.450 572,000 250,530 0.4380 0.146 0.141 0.146 0.140 0.148 1,740,028 0.1440 0.00%
2002-10-25 0 0.445 0.430 0.445 0.425 0.450 452,000 195,750 0.4331 0.146 0.141 0.146 0.140 0.148 1,374,987 0.1424 2.30%
2002-10-24 0 0.435 0.430 0.440 0.415 0.435 394,000 168,890 0.4287 0.143 0.141 0.145 0.136 0.143 1,198,551 0.1409 -1.14%
2002-10-23 0 0.440 0.440 0.445 0.430 0.445 3,113,200 1,362,596 0.4377 0.145 0.145 0.146 0.141 0.146 9,470,376 0.1439 3.53%
2002-10-22 0 0.425 0.415 0.425 0.415 0.425 744,000 310,060 0.4167 0.140 0.136 0.140 0.136 0.140 2,263,253 0.1370 1.19%
2002-10-21 0 0.420 0.410 0.425 0.410 0.435 720,000 301,120 0.4182 0.138 0.135 0.140 0.135 0.143 2,190,245 0.1375 -3.45%
2002-10-18 0 0.435 0.435 0.440 0.415 0.440 2,554,000 1,090,870 0.4271 0.143 0.143 0.145 0.136 0.145 7,769,286 0.1404 2.35%
2002-10-17 0 0.425 0.420 0.425 0.405 0.425 972,000 399,560 0.4111 0.140 0.138 0.140 0.133 0.140 2,956,831 0.1351 4.94%
2002-10-16 0 0.405 0.400 0.405 0.390 0.410 1,044,000 415,860 0.3983 0.133 0.131 0.133 0.128 0.135 3,175,855 0.1309 3.85%
2002-10-15 0 0.390 0.375 0.400 0.360 0.400 686,000 264,940 0.3862 0.128 0.123 0.131 0.118 0.131 2,086,817 0.1270 5.41%
2002-10-11 0 0.370 0.360 0.380 0.360 0.385 240,000 90,460 0.3769 0.122 0.118 0.125 0.118 0.127 730,082 0.1239 2.78%
2002-10-10 0 0.360 0.360 0.380 0.350 0.350 10,000 3,500 0.3500 0.118 0.118 0.125 0.115 0.115 30,420 0.1151 0.00%
2002-10-09 0 0.360 0.360 0.395 0.360 0.365 56,000 20,310 0.3627 0.118 0.118 0.130 0.118 0.120 170,352 0.1192 -1.37%
2002-10-08 0 0.365 0.365 0.375 0.350 0.375 300,000 110,830 0.3694 0.120 0.120 0.123 0.115 0.123 912,602 0.1214 -2.67%
2002-10-07 0 0.375 0.350 0.380 0.350 0.375 206,000 74,950 0.3638 0.123 0.115 0.125 0.115 0.123 626,653 0.1196 -1.32%
2002-10-04 0 0.380 0.380 0.420 0.380 0.380 48,000 18,240 0.3800 0.125 0.125 0.138 0.125 0.125 146,016 0.1249 -3.80%
2002-10-03 0 0.395 0.395 0.410 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2002-10-02 0 0.395 0.380 0.410 0.395 0.410 30,000 12,000 0.4000 0.130 0.125 0.135 0.130 0.135 91,260 0.1315 -5.95%
2002-09-30 0 0.420 0.380 0.420 0.435 0.435 14,000 5,650 0.4036 0.138 0.125 0.138 0.143 0.143 42,588 0.1327 1.20%
2002-09-27 0 0.415 0.400 0.415 0.395 0.415 196,000 78,450 0.4003 0.136 0.131 0.136 0.130 0.136 596,233 0.1316 9.21%
2002-09-26 0 0.380 0.380 0.400 0.370 0.420 512,000 207,990 0.4062 0.125 0.125 0.131 0.122 0.138 1,557,508 0.1335 -5.00%
2002-09-25 0 0.400 0.370 0.400 0.370 0.400 596,000 222,150 0.3727 0.131 0.122 0.131 0.122 0.131 1,813,036 0.1225 5.26%
2002-09-24 0 0.380 0.375 0.400 0.370 0.400 180,000 67,520 0.3751 0.125 0.123 0.131 0.122 0.131 547,561 0.1233 -2.56%
2002-09-23 0 0.390 0.380 0.400 0.380 0.400 472,000 183,500 0.3888 0.128 0.125 0.131 0.125 0.131 1,435,827 0.1278 0.00%
2002-09-20 0 0.390 0.390 0.395 0.370 0.390 444,000 167,850 0.3780 0.128 0.128 0.130 0.122 0.128 1,350,651 0.1243 -2.50%
2002-09-19 0 0.400 0.400 0.420 0.400 0.430 80,000 33,200 0.4150 0.131 0.131 0.138 0.131 0.141 243,361 0.1364 0.00%
2002-09-18 0 0.400 0.400 0.420 0.400 0.400 324,000 129,600 0.4000 0.131 0.131 0.138 0.131 0.131 985,610 0.1315 -9.09%
2002-09-17 0 0.440 0.415 0.440 0.405 0.440 766,000 322,730 0.4213 0.145 0.136 0.145 0.133 0.145 2,330,177 0.1385 10.00%
2002-09-16 0 0.400 0.400 0.415 0.400 0.400 156,000 62,400 0.4000 0.131 0.131 0.136 0.131 0.131 474,553 0.1315 -3.61%
2002-09-13 0 0.415 0.400 0.415 0.400 0.420 450,000 182,550 0.4057 0.136 0.131 0.136 0.131 0.138 1,368,903 0.1334 -5.68%
2002-09-12 0 0.440 0.420 0.440 0.415 0.440 30,000 12,750 0.4250 0.145 0.138 0.145 0.136 0.145 91,260 0.1397 1.15%
2002-09-11 0 0.435 0.415 0.445 - - 0 0 - 0.143 0.136 0.146 - - 0 - 0.00%
2002-09-10 0 0.435 0.435 0.440 0.415 0.435 670,000 283,200 0.4227 0.143 0.143 0.145 0.136 0.143 2,038,145 0.1389 4.82%
2002-09-09 0 0.415 0.415 0.420 0.405 0.410 272,000 111,470 0.4098 0.136 0.136 0.138 0.133 0.135 827,426 0.1347 1.22%
2002-09-06 0 0.410 0.405 0.425 0.405 0.420 318,000 131,240 0.4127 0.135 0.133 0.140 0.133 0.138 967,358 0.1357 1.23%
2002-09-05 0 0.405 0.405 0.420 0.405 0.405 290,000 117,450 0.4050 0.133 0.133 0.138 0.133 0.133 882,182 0.1331 -1.22%
2002-09-04 0 0.410 0.410 0.445 0.405 0.410 105,200 42,858 0.4074 0.135 0.135 0.146 0.133 0.135 320,019 0.1339 0.00%
2002-09-03 0 0.410 0.410 0.420 0.410 0.420 500,000 208,000 0.4160 0.135 0.135 0.138 0.135 0.138 1,521,003 0.1368 -3.53%
2002-09-02 0 0.425 0.425 0.430 0.410 0.410 4,800 1,952 0.4067 0.140 0.140 0.141 0.135 0.135 14,602 0.1337 -5.56%
2002-08-30 0 0.450 0.430 0.450 0.430 0.450 100,000 43,200 0.4320 0.148 0.141 0.148 0.141 0.148 304,201 0.1420 4.65%
2002-08-29 0 0.430 0.430 0.440 0.425 0.440 12,000 5,160 0.4300 0.141 0.141 0.145 0.140 0.145 36,504 0.1414 -2.27%
2002-08-28 0 0.440 0.430 0.440 0.440 0.440 20,000 8,800 0.4400 0.145 0.141 0.145 0.145 0.145 60,840 0.1446 -2.22%
2002-08-27 0 0.450 0.430 0.450 0.430 0.450 270,000 118,600 0.4393 0.148 0.141 0.148 0.141 0.148 821,342 0.1444 -1.10%
2002-08-26 0 0.455 0.440 0.460 0.455 0.455 40,000 18,200 0.4550 0.150 0.145 0.151 0.150 0.150 121,680 0.1496 1.11%
2002-08-23 0 0.450 0.450 0.460 0.450 0.475 380,000 175,860 0.4628 0.148 0.148 0.151 0.148 0.156 1,155,963 0.1521 -3.23%
2002-08-22 0 0.465 0.465 0.475 0.450 0.475 1,796,000 824,810 0.4592 0.153 0.153 0.156 0.148 0.156 5,463,444 0.1510 1.09%
2002-08-21 0 0.460 0.450 0.465 0.430 0.460 1,350,000 606,000 0.4489 0.151 0.148 0.153 0.141 0.151 4,106,709 0.1476 6.98%
2002-08-20 0 0.430 0.425 0.440 0.430 0.450 576,000 253,460 0.4400 0.141 0.140 0.145 0.141 0.148 1,752,196 0.1447 -2.27%
2002-08-19 0 0.440 0.425 0.440 0.405 0.440 490,000 207,370 0.4232 0.145 0.140 0.145 0.133 0.145 1,490,583 0.1391 4.76%
2002-08-16 0 0.420 0.415 0.425 0.415 0.425 420,000 176,000 0.4190 0.138 0.136 0.140 0.136 0.140 1,277,643 0.1378 2.44%
2002-08-15 0 0.410 0.410 0.415 0.400 0.410 490,000 198,850 0.4058 0.135 0.135 0.136 0.131 0.135 1,490,583 0.1334 3.80%
2002-08-14 0 0.395 0.395 0.410 0.395 0.410 1,094,000 437,820 0.4002 0.130 0.130 0.135 0.130 0.135 3,327,956 0.1316 -4.82%
2002-08-13 0 0.415 0.410 0.420 0.405 0.420 530,000 219,150 0.4135 0.136 0.135 0.138 0.133 0.138 1,612,264 0.1359 -1.19%
2002-08-12 0 0.420 0.420 0.425 0.420 0.430 1,228,000 520,010 0.4235 0.138 0.138 0.140 0.138 0.141 3,735,585 0.1392 -2.33%
2002-08-09 0 0.430 0.430 0.445 0.430 0.445 974,000 423,820 0.4351 0.141 0.141 0.146 0.141 0.146 2,962,915 0.1430 -1.15%
2002-08-08 0 0.435 0.425 0.435 0.415 0.450 398,000 171,250 0.4303 0.143 0.140 0.143 0.136 0.148 1,210,719 0.1414 -3.33%
2002-08-07 0 0.450 0.450 0.465 0.450 0.475 1,006,000 460,200 0.4575 0.148 0.148 0.153 0.148 0.156 3,060,259 0.1504 0.00%
2002-08-06 0 0.450 0.435 0.460 0.430 0.455 1,976,000 883,600 0.4472 0.148 0.143 0.151 0.141 0.150 6,011,006 0.1470 -3.23%
2002-08-05 0 0.465 0.465 0.490 0.465 0.490 218,000 105,520 0.4840 0.153 0.153 0.161 0.153 0.161 663,158 0.1591 -8.82%
2002-08-02 0 0.510 0.495 0.510 0.495 0.510 360,000 178,920 0.4970 0.168 0.163 0.168 0.163 0.168 1,095,122 0.1634 2.00%
2002-08-01 0 0.500 0.500 0.520 0.500 0.520 406,000 206,900 0.5096 0.164 0.164 0.171 0.164 0.171 1,235,055 0.1675 -5.66%
2002-07-31 0 0.530 0.510 0.530 0.500 0.530 620,000 312,960 0.5048 0.174 0.168 0.174 0.164 0.174 1,886,044 0.1659 3.92%
2002-07-30 0 0.510 0.510 0.520 0.500 0.520 998,000 505,880 0.5069 0.168 0.168 0.171 0.164 0.171 3,035,923 0.1666 4.08%
2002-07-29 0 0.490 0.490 0.500 0.470 0.500 1,160,000 574,350 0.4951 0.161 0.161 0.164 0.155 0.164 3,528,728 0.1628 1.03%
2002-07-26 0 0.485 0.480 0.490 0.465 0.530 1,488,000 722,900 0.4858 0.159 0.158 0.161 0.153 0.174 4,526,506 0.1597 -8.49%
2002-07-25 0 0.530 0.530 0.540 0.530 0.540 882,000 470,460 0.5334 0.174 0.174 0.178 0.174 0.178 2,683,050 0.1753 0.00%
2002-07-24 0 0.530 0.530 0.560 0.530 0.530 175,800 93,084 0.5295 0.174 0.174 0.184 0.174 0.174 534,785 0.1741 -3.64%
2002-07-23 0 0.550 0.550 0.560 0.540 0.570 90,000 49,440 0.5493 0.181 0.181 0.184 0.178 0.187 273,781 0.1806 3.77%
2002-07-22 0 0.530 0.520 0.530 0.520 0.550 680,000 356,980 0.5250 0.174 0.171 0.174 0.171 0.181 2,068,565 0.1726 -5.36%
2002-07-19 0 0.560 0.550 0.570 0.550 0.560 206,000 113,660 0.5517 0.184 0.181 0.187 0.181 0.184 626,653 0.1814 0.00%
2002-07-18 0 0.560 0.560 0.580 0.560 0.570 84,000 47,540 0.5660 0.184 0.184 0.191 0.184 0.187 255,529 0.1860 -1.75%
2002-07-17 0 0.570 0.550 0.570 0.550 0.570 916,000 511,940 0.5589 0.187 0.181 0.187 0.181 0.187 2,786,478 0.1837 0.00%
2002-07-16 0 0.570 0.570 0.590 0.570 0.610 138,800 79,164 0.5703 0.187 0.187 0.194 0.187 0.201 422,231 0.1875 -3.39%
2002-07-15 0 0.590 0.590 0.600 0.590 0.600 484,000 287,020 0.5930 0.194 0.194 0.197 0.194 0.197 1,472,331 0.1949 0.00%
2002-07-12 0 0.590 0.590 0.600 0.590 0.590 327,200 192,988 0.5898 0.194 0.194 0.197 0.194 0.194 995,345 0.1939 0.00%
2002-07-11 0 0.590 0.580 0.590 0.580 0.590 362,000 213,420 0.5896 0.194 0.191 0.194 0.191 0.194 1,101,207 0.1938 0.00%
2002-07-10 0 0.590 0.590 0.600 0.590 0.600 136,000 81,060 0.5960 0.194 0.194 0.197 0.194 0.197 413,713 0.1959 -1.67%
2002-07-09 0 0.600 0.590 0.600 0.590 0.600 200,000 119,900 0.5995 0.197 0.194 0.197 0.194 0.197 608,401 0.1971 0.00%
2002-07-08 0 0.600 0.600 0.610 0.600 0.610 476,000 288,460 0.6060 0.197 0.197 0.201 0.197 0.201 1,447,995 0.1992 0.00%
2002-07-05 0 0.600 0.600 0.610 0.600 0.610 902,000 543,240 0.6023 0.197 0.197 0.201 0.197 0.201 2,743,890 0.1980 -1.64%
2002-07-04 0 0.610 0.610 0.620 0.610 0.620 400,000 247,200 0.6180 0.201 0.201 0.204 0.201 0.204 1,216,803 0.2032 0.00%
2002-07-03 0 0.610 0.610 0.620 0.600 0.610 776,000 471,620 0.6078 0.201 0.201 0.204 0.197 0.201 2,360,597 0.1998 3.39%
2002-07-02 0 0.590 0.590 0.600 0.590 0.600 122,000 72,180 0.5916 0.194 0.194 0.197 0.194 0.197 371,125 0.1945 -1.67%
2002-06-28 0 0.600 0.590 0.600 0.600 0.610 918,000 553,260 0.6027 0.197 0.194 0.197 0.197 0.201 2,792,562 0.1981 0.00%
2002-06-27 0 0.600 0.600 0.610 0.590 0.600 692,000 414,700 0.5993 0.197 0.197 0.201 0.194 0.197 2,105,069 0.1970 0.00%
2002-06-26 0 0.600 0.590 0.600 0.580 0.610 2,482,000 1,480,140 0.5963 0.197 0.194 0.197 0.191 0.201 7,550,261 0.1960 -1.64%
2002-06-25 0 0.610 0.600 0.610 0.600 0.630 1,810,000 1,097,660 0.6064 0.201 0.197 0.201 0.197 0.207 5,506,033 0.1994 -1.61%
2002-06-24 0 0.620 0.610 0.630 0.600 0.630 1,860,320 1,143,614 0.6147 0.204 0.201 0.207 0.197 0.207 5,659,106 0.2021 5.08%
2002-06-21 0 0.590 0.590 0.610 0.580 0.610 1,310,000 777,940 0.5938 0.194 0.194 0.201 0.191 0.201 3,985,029 0.1952 -1.67%
2002-06-20 0 0.600 0.590 0.610 0.580 0.600 1,630,000 968,200 0.5940 0.197 0.194 0.201 0.191 0.197 4,958,471 0.1953 0.00%
2002-06-19 0 0.600 0.600 0.620 0.590 0.620 1,664,000 1,007,640 0.6056 0.197 0.197 0.204 0.194 0.204 5,061,900 0.1991 -1.64%
2002-06-18 0 0.610 0.610 0.620 0.610 0.630 1,172,000 727,340 0.6206 0.201 0.201 0.204 0.201 0.207 3,565,232 0.2040 -1.61%
2002-06-17 0 0.620 0.620 0.630 0.620 0.650 1,498,000 963,360 0.6431 0.204 0.204 0.207 0.204 0.214 4,556,926 0.2114 -4.62%
2002-06-14 0 0.650 0.640 0.650 0.640 0.660 2,322,000 1,506,300 0.6487 0.214 0.210 0.214 0.210 0.217 7,063,540 0.2133 0.00%
2002-06-13 0 0.650 0.650 0.660 0.640 0.660 2,206,000 1,432,580 0.6494 0.214 0.214 0.217 0.210 0.217 6,710,667 0.2135 3.17%
2002-06-12 0 0.630 0.630 0.640 0.620 0.630 1,274,000 797,720 0.6262 0.207 0.207 0.210 0.204 0.207 3,875,517 0.2058 0.00%
2002-06-11 0 0.630 0.620 0.630 0.630 0.650 512,000 323,600 0.6320 0.207 0.204 0.207 0.207 0.214 1,557,508 0.2078 0.00%
2002-06-10 0 0.630 0.620 0.630 0.630 0.630 396,000 249,480 0.6300 0.207 0.204 0.207 0.207 0.207 1,204,635 0.2071 1.61%
2002-06-07 0 0.620 0.620 0.630 0.620 0.630 724,000 454,280 0.6275 0.204 0.204 0.207 0.204 0.207 2,202,413 0.2063 -1.59%
2002-06-06 0 0.630 0.620 0.630 0.620 0.640 1,446,000 916,680 0.6339 0.207 0.204 0.207 0.204 0.210 4,398,742 0.2084 0.00%
2002-06-05 0 0.630 0.620 0.630 0.620 0.630 1,584,000 988,520 0.6241 0.207 0.204 0.207 0.204 0.207 4,818,539 0.2051 0.00%
2002-06-04 0 0.630 0.620 0.630 0.620 0.640 1,986,000 1,237,640 0.6232 0.207 0.204 0.207 0.204 0.210 6,041,426 0.2049 -1.56%
2002-06-03 0 0.640 0.630 0.640 0.640 0.660 790,000 509,600 0.6451 0.210 0.207 0.210 0.210 0.217 2,403,185 0.2121 -1.54%
2002-05-31 0 0.650 0.650 0.660 0.650 0.650 766,400 498,140 0.6500 0.214 0.214 0.217 0.214 0.214 2,331,394 0.2137 0.00%
2002-05-30 0 0.650 0.640 0.650 0.640 0.650 2,908,000 1,868,400 0.6425 0.214 0.210 0.214 0.210 0.214 8,846,156 0.2112 0.00%
2002-05-29 0 0.650 0.650 0.660 0.650 0.670 1,962,000 1,290,200 0.6576 0.214 0.214 0.217 0.214 0.220 5,968,418 0.2162 -1.52%
2002-05-28 0 0.660 0.650 0.660 0.650 0.680 1,356,000 899,160 0.6631 0.217 0.214 0.217 0.214 0.224 4,124,961 0.2180 -1.49%
2002-05-27 0 0.670 0.660 0.670 0.660 0.680 3,230,000 2,165,300 0.6704 0.220 0.217 0.220 0.217 0.224 9,825,682 0.2204 -1.47%
2002-05-24 0 0.680 0.670 0.680 0.650 0.690 5,004,000 3,396,460 0.6787 0.224 0.220 0.224 0.214 0.227 15,222,203 0.2231 4.62%
2002-05-23 0 0.650 0.650 0.660 0.650 0.670 702,000 461,200 0.6570 0.214 0.214 0.217 0.214 0.220 2,135,489 0.2160 -2.99%
2002-05-22 0 0.670 0.670 0.680 0.650 0.670 2,898,000 1,931,800 0.6666 0.220 0.220 0.224 0.214 0.220 8,815,736 0.2191 3.08%
2002-05-21 0 0.650 0.650 0.660 0.640 0.670 3,834,000 2,518,620 0.6569 0.214 0.214 0.217 0.210 0.220 11,663,055 0.2159 -2.99%
2002-05-17 0 0.670 0.660 0.670 0.620 0.690 9,328,000 6,209,780 0.6657 0.220 0.217 0.220 0.204 0.227 28,375,841 0.2188 8.06%
2002-05-16 0 0.620 0.620 0.630 0.620 0.620 480,000 297,600 0.6200 0.204 0.204 0.207 0.204 0.204 1,460,163 0.2038 0.00%
2002-05-15 0 0.620 0.620 0.630 0.620 0.630 642,000 403,040 0.6278 0.204 0.204 0.207 0.204 0.207 1,952,968 0.2064 -1.59%
2002-05-14 0 0.630 0.620 0.630 0.620 0.630 335,600 210,284 0.6266 0.207 0.204 0.207 0.204 0.207 1,020,898 0.2060 0.00%
2002-05-13 0 0.630 0.620 0.640 0.620 0.640 1,498,000 937,920 0.6261 0.207 0.204 0.210 0.204 0.210 4,556,926 0.2058 0.00%
2002-05-10 0 0.630 0.630 0.640 0.620 0.630 841,200 527,756 0.6274 0.207 0.207 0.210 0.204 0.207 2,558,936 0.2062 1.61%
2002-05-09 0 0.620 0.620 0.630 0.620 0.640 1,728,000 1,094,760 0.6335 0.204 0.204 0.207 0.204 0.210 5,256,588 0.2083 -1.59%
2002-05-08 0 0.630 0.620 0.630 0.620 0.650 1,884,000 1,188,760 0.6310 0.207 0.204 0.207 0.204 0.214 5,731,141 0.2074 -3.08%
2002-05-07 0 0.650 0.640 0.650 0.630 0.650 3,166,000 2,027,380 0.6404 0.214 0.210 0.214 0.207 0.214 9,630,994 0.2105 1.56%
2002-05-06 0 0.640 0.630 0.640 0.630 0.660 3,956,000 2,555,040 0.6459 0.210 0.207 0.210 0.207 0.217 12,034,179 0.2123 -1.54%
2002-05-03 0 0.650 0.640 0.650 0.620 0.660 8,820,000 5,736,800 0.6504 0.214 0.210 0.214 0.204 0.217 26,830,501 0.2138 4.84%
2002-05-02 0 0.620 0.610 0.620 0.600 0.630 2,148,000 1,318,800 0.6140 0.204 0.201 0.204 0.197 0.207 6,534,231 0.2018 1.64%
2002-04-30 0 0.610 0.600 0.610 0.600 0.610 1,876,800 1,130,248 0.6022 0.201 0.197 0.201 0.197 0.201 5,709,239 0.1980 1.67%
2002-04-29 0 0.600 0.600 0.610 0.580 0.600 2,550,000 1,528,840 0.5995 0.197 0.197 0.201 0.191 0.197 7,757,118 0.1971 3.45%
2002-04-26 0 0.580 0.580 0.600 0.580 0.600 424,000 249,360 0.5881 0.191 0.191 0.197 0.191 0.197 1,289,811 0.1933 -3.33%
2002-04-25 0 0.600 0.580 0.600 0.580 0.600 1,152,000 677,300 0.5879 0.197 0.191 0.197 0.191 0.197 3,504,392 0.1933 1.69%
2002-04-24 0 0.590 0.590 0.600 0.590 0.610 1,388,000 832,260 0.5996 0.194 0.194 0.197 0.194 0.201 4,222,306 0.1971 -1.67%
2002-04-23 0 0.600 0.590 0.600 0.580 0.610 775,200 465,420 0.6004 0.197 0.194 0.197 0.191 0.201 2,358,164 0.1974 1.69%
2002-04-22 0 0.590 0.590 0.600 0.590 0.600 1,204,000 712,560 0.5918 0.194 0.194 0.197 0.194 0.197 3,662,576 0.1946 -1.67%
2002-04-19 0 0.600 0.590 0.600 0.600 0.600 1,372,000 823,200 0.6000 0.197 0.194 0.197 0.197 0.197 4,173,634 0.1972 0.00%
2002-04-18 0 0.600 0.600 0.610 0.600 0.600 798,000 478,800 0.6000 0.197 0.197 0.201 0.197 0.197 2,427,522 0.1972 0.00%
2002-04-17 0 0.600 0.590 0.600 0.590 0.610 2,190,000 1,315,140 0.6005 0.197 0.194 0.197 0.194 0.201 6,661,995 0.1974 -1.64%
2002-04-16 0 0.610 0.600 0.610 0.600 0.610 2,072,000 1,258,420 0.6073 0.201 0.197 0.201 0.197 0.201 6,303,038 0.1997 1.67%
2002-04-15 0 0.600 0.600 0.610 0.590 0.620 2,396,000 1,445,780 0.6034 0.197 0.197 0.201 0.194 0.204 7,288,649 0.1984 1.69%
2002-04-12 0 0.590 0.580 0.590 0.570 0.590 1,712,000 993,420 0.5803 0.194 0.191 0.194 0.187 0.194 5,207,916 0.1908 0.00%
2002-04-11 0 0.590 0.580 0.590 0.580 0.600 2,168,000 1,281,180 0.5910 0.194 0.191 0.194 0.191 0.197 6,595,071 0.1943 -1.67%
2002-04-10 0 0.600 0.590 0.600 0.590 0.610 2,158,000 1,295,460 0.6003 0.197 0.194 0.197 0.194 0.201 6,564,651 0.1973 0.00%
2002-04-09 0 0.600 0.600 0.620 0.600 0.620 1,510,000 921,500 0.6103 0.197 0.197 0.204 0.197 0.204 4,593,430 0.2006 0.00%
2002-04-08 0 0.600 0.600 0.610 0.600 0.630 2,592,000 1,588,880 0.6130 0.197 0.197 0.201 0.197 0.207 7,884,882 0.2015 -4.76%
2002-04-04 0 0.630 0.620 0.630 0.600 0.630 4,076,000 2,536,140 0.6222 0.207 0.204 0.207 0.197 0.207 12,399,220 0.2045 5.00%
2002-04-03 0 0.600 0.590 0.610 0.580 0.610 3,494,000 2,077,040 0.5945 0.197 0.194 0.201 0.191 0.201 10,628,772 0.1954 -1.64%
2002-04-02 0 0.610 0.610 0.620 0.590 0.610 5,060,000 3,049,840 0.6027 0.201 0.201 0.204 0.194 0.201 15,392,555 0.1981 -1.61%
2002-03-28 0 0.620 0.620 0.630 0.610 0.680 8,954,000 5,729,180 0.6398 0.204 0.204 0.207 0.201 0.224 27,238,130 0.2103 -8.82%
2002-03-27 0 0.680 0.670 0.690 0.650 0.690 5,054,000 3,412,800 0.6753 0.224 0.220 0.227 0.214 0.227 15,374,303 0.2220 3.03%
2002-03-26 0 0.660 0.650 0.670 0.650 0.660 2,390,400 1,574,664 0.6587 0.217 0.214 0.220 0.214 0.217 7,271,613 0.2165 -1.49%
2002-03-25 0 0.670 0.670 0.680 0.660 0.680 720,000 482,360 0.6699 0.220 0.220 0.224 0.217 0.224 2,190,245 0.2202 0.00%
2002-03-22 0 0.670 0.660 0.670 0.650 0.670 1,970,000 1,305,080 0.6625 0.220 0.217 0.220 0.214 0.220 5,992,754 0.2178 1.52%
2002-03-21 0 0.660 0.660 0.670 0.660 0.680 1,906,000 1,268,380 0.6655 0.217 0.217 0.220 0.217 0.224 5,798,065 0.2188 -2.94%
2002-03-20 0 0.680 0.680 0.700 0.680 0.700 454,000 312,720 0.6888 0.224 0.224 0.230 0.224 0.230 1,381,071 0.2264 -1.45%
2002-03-19 0 0.690 0.680 0.690 0.680 0.700 1,350,000 932,300 0.6906 0.227 0.224 0.227 0.224 0.230 4,106,709 0.2270 0.00%
2002-03-18 0 0.690 0.680 0.690 0.670 0.690 1,752,000 1,180,860 0.6740 0.227 0.224 0.227 0.220 0.227 5,329,596 0.2216 1.47%
2002-03-15 0 0.680 0.670 0.680 0.670 0.710 4,446,000 3,051,880 0.6864 0.224 0.220 0.224 0.220 0.233 13,524,763 0.2257 -2.86%
2002-03-14 0 0.700 0.700 0.710 0.700 0.710 1,604,000 1,123,060 0.7002 0.230 0.230 0.233 0.230 0.233 4,879,379 0.2302 0.00%
2002-03-13 0 0.700 0.690 0.710 0.690 0.720 2,430,000 1,710,100 0.7037 0.230 0.227 0.233 0.227 0.237 7,392,077 0.2313 -2.78%
2002-03-12 0 0.720 0.710 0.720 0.700 0.750 12,208,400 8,848,164 0.7248 0.237 0.233 0.237 0.230 0.247 37,138,037 0.2383 1.41%
2002-03-11 0 0.710 0.690 0.710 0.680 0.710 3,648,400 2,526,436 0.6925 0.233 0.227 0.233 0.224 0.233 11,098,458 0.2276 2.90%
2002-03-08 0 0.690 0.680 0.700 0.680 0.710 5,954,000 4,134,180 0.6944 0.227 0.224 0.230 0.224 0.233 18,112,109 0.2283 0.00%
2002-03-07 0 0.690 0.690 0.700 0.660 0.700 6,644,800 4,531,644 0.6820 0.227 0.227 0.230 0.217 0.230 20,213,528 0.2242 4.55%
2002-03-06 0 0.660 0.660 0.670 0.660 0.670 1,916,000 1,269,160 0.6624 0.217 0.217 0.220 0.217 0.220 5,828,485 0.2178 -1.49%
2002-03-05 0 0.670 0.670 0.680 0.670 0.680 1,151,520 776,558 0.6744 0.220 0.220 0.224 0.220 0.224 3,502,932 0.2217 0.00%
2002-03-04 0 0.670 0.660 0.670 0.660 0.670 2,332,000 1,556,640 0.6675 0.220 0.217 0.220 0.217 0.220 7,093,960 0.2194 1.52%
2002-03-01 0 0.660 0.660 0.670 0.640 0.660 2,710,000 1,771,540 0.6537 0.217 0.217 0.220 0.210 0.217 8,243,839 0.2149 0.00%
2002-02-28 0 0.660 0.660 0.670 0.650 0.660 1,240,000 812,260 0.6550 0.217 0.217 0.220 0.214 0.217 3,772,089 0.2153 0.00%
2002-02-27 0 0.660 0.660 0.670 0.660 0.680 1,998,000 1,345,860 0.6736 0.217 0.217 0.220 0.217 0.224 6,077,930 0.2214 0.00%
2002-02-26 0 0.660 0.650 0.660 0.650 0.670 3,312,000 2,192,460 0.6620 0.217 0.214 0.217 0.214 0.220 10,075,127 0.2176 0.00%
2002-02-25 0 0.660 0.660 0.670 0.660 0.700 5,864,000 3,930,280 0.6702 0.217 0.217 0.220 0.217 0.230 17,838,329 0.2203 -4.35%
2002-02-22 0 0.690 0.690 0.700 0.660 0.700 18,872,000 12,910,760 0.6841 0.227 0.227 0.230 0.217 0.230 57,408,755 0.2249 4.55%
2002-02-21 0 0.660 0.650 0.660 0.640 0.670 9,514,000 6,263,860 0.6584 0.217 0.214 0.217 0.210 0.220 28,941,654 0.2164 3.13%
2002-02-20 0 0.640 0.640 0.650 0.600 0.660 8,086,000 5,150,160 0.6369 0.210 0.210 0.214 0.197 0.217 24,597,668 0.2094 6.67%
2002-02-19 0 0.600 0.600 0.610 0.590 0.610 910,000 550,460 0.6049 0.197 0.197 0.201 0.194 0.201 2,768,226 0.1988 -3.23%
2002-02-18 0 0.620 0.620 0.630 0.590 0.620 2,028,000 1,244,260 0.6135 0.204 0.204 0.207 0.194 0.204 6,169,190 0.2017 5.08%
2002-02-15 0 0.590 0.580 0.590 0.570 0.590 866,000 500,100 0.5775 0.194 0.191 0.194 0.187 0.194 2,634,378 0.1898 1.72%
2002-02-11 0 0.580 0.560 0.590 0.580 0.580 348,000 201,840 0.5800 0.191 0.184 0.194 0.191 0.191 1,058,618 0.1907 0.00%
2002-02-08 0 0.580 0.570 0.580 0.560 0.580 848,000 480,800 0.5670 0.191 0.187 0.191 0.184 0.191 2,579,622 0.1864 3.57%
2002-02-07 0 0.560 0.560 0.570 0.560 0.570 1,064,000 596,040 0.5602 0.184 0.184 0.187 0.184 0.187 3,236,695 0.1842 -3.45%
2002-02-06 0 0.580 0.570 0.580 0.570 0.580 934,000 534,520 0.5723 0.191 0.187 0.191 0.187 0.191 2,841,234 0.1881 0.00%
2002-02-05 0 0.580 0.570 0.580 0.570 0.580 1,288,000 737,760 0.5728 0.191 0.187 0.191 0.187 0.191 3,918,105 0.1883 -1.69%
2002-02-04 0 0.590 0.580 0.590 0.580 0.590 540,000 317,500 0.5880 0.194 0.191 0.194 0.191 0.194 1,642,684 0.1933 -1.67%
2002-02-01 0 0.600 0.590 0.600 0.590 0.600 580,000 347,460 0.5991 0.197 0.194 0.197 0.194 0.197 1,764,364 0.1969 0.00%
2002-01-31 0 0.600 0.600 0.610 0.600 0.620 1,242,000 755,220 0.6081 0.197 0.197 0.201 0.197 0.204 3,778,173 0.1999 -1.64%
2002-01-30 0 0.610 0.610 0.620 0.600 0.630 768,000 469,540 0.6114 0.201 0.201 0.204 0.197 0.207 2,336,261 0.2010 -3.17%
2002-01-29 0 0.630 0.620 0.630 0.620 0.640 2,382,000 1,511,560 0.6346 0.207 0.204 0.207 0.204 0.210 7,246,061 0.2086 0.00%
2002-01-28 0 0.630 0.620 0.640 0.610 0.640 3,612,000 2,254,480 0.6242 0.207 0.204 0.210 0.201 0.210 10,987,729 0.2052 1.61%
2002-01-25 0 0.620 0.610 0.630 0.600 0.640 2,414,000 1,495,540 0.6195 0.204 0.201 0.207 0.197 0.210 7,343,405 0.2037 1.64%
2002-01-24 0 0.610 0.600 0.620 0.590 0.610 1,418,000 853,000 0.6016 0.201 0.197 0.204 0.194 0.201 4,313,566 0.1977 0.00%
2002-01-23 0 0.610 0.600 0.610 0.590 0.610 860,000 512,700 0.5962 0.201 0.197 0.201 0.194 0.201 2,616,126 0.1960 3.39%
2002-01-22 0 0.590 0.590 0.600 0.590 0.600 898,400 536,540 0.5972 0.194 0.194 0.197 0.194 0.197 2,732,939 0.1963 -1.67%
2002-01-21 0 0.600 0.600 0.610 0.600 0.610 1,220,000 736,400 0.6036 0.197 0.197 0.201 0.197 0.201 3,711,248 0.1984 -3.23%
2002-01-18 0 0.620 0.610 0.630 0.620 0.630 810,000 506,900 0.6258 0.204 0.201 0.207 0.204 0.207 2,464,026 0.2057 1.64%
2002-01-17 0 0.610 0.610 0.620 0.600 0.610 1,010,000 611,700 0.6056 0.201 0.201 0.204 0.197 0.201 3,072,427 0.1991 0.00%
2002-01-16 0 0.610 0.600 0.610 0.610 0.610 1,240,000 756,400 0.6100 0.201 0.197 0.201 0.201 0.201 3,772,089 0.2005 1.67%
2002-01-15 0 0.600 0.600 0.610 0.600 0.610 780,000 473,100 0.6065 0.197 0.197 0.201 0.197 0.201 2,372,765 0.1994 -3.23%
2002-01-14 0 0.620 0.610 0.630 0.610 0.620 1,912,000 1,176,640 0.6154 0.204 0.201 0.207 0.201 0.204 5,816,317 0.2023 -1.59%
2002-01-11 0 0.630 0.630 0.640 0.610 0.650 2,300,000 1,464,380 0.6367 0.207 0.207 0.210 0.201 0.214 6,996,616 0.2093 0.00%
2002-01-10 0 0.630 0.630 0.640 0.630 0.640 892,000 562,160 0.6302 0.207 0.207 0.210 0.207 0.210 2,713,470 0.2072 -1.56%
2002-01-09 0 0.640 0.640 0.650 0.630 0.670 4,086,000 2,644,580 0.6472 0.210 0.210 0.214 0.207 0.220 12,429,640 0.2128 0.00%
2002-01-08 0 0.640 0.640 0.650 0.640 0.670 3,390,000 2,197,080 0.6481 0.210 0.210 0.214 0.210 0.220 10,312,403 0.2131 -4.48%
2002-01-07 0 0.670 0.660 0.670 0.610 0.690 7,685,200 5,073,164 0.6601 0.220 0.217 0.220 0.201 0.227 23,378,432 0.2170 9.84%
2002-01-04 0 0.610 0.610 0.620 0.570 0.630 510,000 311,060 0.6099 0.201 0.201 0.204 0.187 0.207 1,551,424 0.2005 -3.17%
2002-01-03 0 0.630 0.620 0.630 0.610 0.630 1,128,000 701,980 0.6223 0.207 0.204 0.207 0.201 0.207 3,431,384 0.2046 5.00%
2002-01-02 0 0.600 0.600 0.610 0.590 0.600 814,000 482,380 0.5926 0.197 0.197 0.201 0.194 0.197 2,476,194 0.1948 1.69%
2001-12-31 0 0.590 0.580 0.590 0.580 0.600 198,000 117,280 0.5923 0.194 0.191 0.194 0.191 0.197 602,317 0.1947 1.72%
2001-12-28 0 0.580 0.570 0.590 0.570 0.580 292,000 168,040 0.5755 0.191 0.187 0.194 0.187 0.191 888,266 0.1892 0.00%
2001-12-27 0 0.580 0.580 0.600 0.570 0.580 402,000 230,640 0.5737 0.191 0.191 0.197 0.187 0.191 1,222,887 0.1886 0.00%
2001-12-24 0 0.580 0.580 0.590 0.570 0.570 10,000 5,700 0.5700 0.191 0.191 0.194 0.187 0.187 30,420 0.1874 -1.69%
2001-12-21 0 0.590 0.570 0.590 0.570 0.600 450,000 262,580 0.5835 0.194 0.187 0.194 0.187 0.197 1,368,903 0.1918 -1.67%
2001-12-20 0 0.600 0.590 0.600 0.580 0.600 576,000 339,340 0.5891 0.197 0.194 0.197 0.191 0.197 1,752,196 0.1937 3.45%
2001-12-19 0 0.580 0.570 0.590 0.580 0.580 528,000 306,240 0.5800 0.191 0.187 0.194 0.191 0.191 1,606,180 0.1907 0.00%
2001-12-18 0 0.580 0.580 0.590 0.560 0.590 1,030,000 593,800 0.5765 0.191 0.191 0.194 0.184 0.194 3,133,267 0.1895 -3.33%
2001-12-17 0 0.600 0.600 0.610 0.600 0.600 502,000 301,200 0.6000 0.197 0.197 0.201 0.197 0.197 1,527,087 0.1972 -1.64%
2001-12-14 0 0.610 0.610 0.620 0.590 0.620 1,192,000 717,480 0.6019 0.201 0.201 0.204 0.194 0.204 3,626,072 0.1979 1.67%
2001-12-13 0 0.600 0.600 0.610 0.600 0.630 2,478,000 1,515,600 0.6116 0.197 0.197 0.201 0.197 0.207 7,538,093 0.2011 -6.25%
2001-12-12 0 0.640 0.630 0.640 0.630 0.650 878,000 558,000 0.6355 0.210 0.207 0.210 0.207 0.214 2,670,882 0.2089 -3.03%
2001-12-11 0 0.660 0.650 0.660 0.650 0.660 648,000 421,440 0.6504 0.217 0.214 0.217 0.214 0.217 1,971,220 0.2138 3.13%
2001-12-10 0 0.640 0.630 0.640 0.630 0.640 830,000 530,100 0.6387 0.210 0.207 0.210 0.207 0.210 2,524,866 0.2100 0.00%
2001-12-07 0 0.640 0.640 0.650 0.640 0.660 1,384,000 895,760 0.6472 0.210 0.210 0.214 0.210 0.217 4,210,138 0.2128 -3.03%
2001-12-06 0 0.660 0.660 0.670 0.650 0.670 1,830,000 1,217,700 0.6654 0.217 0.217 0.220 0.214 0.220 5,566,873 0.2187 0.00%
2001-12-05 0 0.660 0.650 0.660 0.650 0.670 1,544,000 1,013,900 0.6567 0.217 0.214 0.217 0.214 0.220 4,696,859 0.2159 1.54%
2001-12-04 0 0.650 0.650 0.660 0.640 0.670 1,966,000 1,287,860 0.6551 0.214 0.214 0.217 0.210 0.220 5,980,586 0.2153 -2.99%
2001-12-03 0 0.670 0.650 0.670 0.640 0.670 482,000 315,700 0.6550 0.220 0.214 0.220 0.210 0.220 1,466,247 0.2153 3.08%
2001-11-30 0 0.650 0.650 0.660 0.650 0.680 2,110,000 1,407,300 0.6670 0.214 0.214 0.217 0.214 0.224 6,418,635 0.2193 -1.52%
2001-11-29 0 0.660 0.650 0.660 0.600 0.660 1,532,000 978,920 0.6390 0.217 0.214 0.217 0.197 0.217 4,660,355 0.2101 6.45%
2001-11-28 0 0.620 0.620 0.640 0.620 0.650 1,718,000 1,088,660 0.6337 0.204 0.204 0.210 0.204 0.214 5,226,168 0.2083 -4.62%
2001-11-27 0 0.650 0.650 0.660 0.650 0.670 1,138,000 746,720 0.6562 0.214 0.214 0.217 0.214 0.220 3,461,804 0.2157 -2.99%
2001-11-26 0 0.670 0.660 0.670 0.670 0.710 2,388,000 1,611,800 0.6750 0.220 0.217 0.220 0.220 0.233 7,264,313 0.2219 -1.47%
2001-11-23 0 0.680 0.680 0.690 0.650 0.690 2,860,000 1,912,580 0.6687 0.224 0.224 0.227 0.214 0.227 8,700,140 0.2198 4.62%
2001-11-22 0 0.650 0.650 0.660 0.650 0.670 1,338,000 883,280 0.6601 0.214 0.214 0.217 0.214 0.220 4,070,205 0.2170 0.00%
2001-11-21 0 0.650 0.650 0.660 0.640 0.660 1,708,000 1,119,340 0.6554 0.214 0.214 0.217 0.210 0.217 5,195,748 0.2154 0.00%
2001-11-20 0 0.650 0.650 0.660 0.650 0.680 8,234,400 5,529,932 0.6716 0.214 0.214 0.217 0.214 0.224 25,049,102 0.2208 -1.52%
2001-11-19 0 0.660 0.650 0.660 0.630 0.680 13,496,000 8,869,200 0.6572 0.217 0.214 0.217 0.207 0.224 41,054,926 0.2160 6.45%
2001-11-16 0 0.620 0.620 0.630 0.620 0.640 2,330,000 1,470,760 0.6312 0.204 0.204 0.207 0.204 0.210 7,087,876 0.2075 0.00%
2001-11-15 0 0.620 0.620 0.630 0.610 0.630 2,736,000 1,689,380 0.6175 0.204 0.204 0.207 0.201 0.207 8,322,931 0.2030 0.00%
2001-11-14 0 0.620 0.610 0.620 0.610 0.630 1,648,000 1,024,300 0.6215 0.204 0.201 0.204 0.201 0.207 5,013,227 0.2043 1.64%
2001-11-13 0 0.610 0.600 0.610 0.600 0.610 156,000 94,900 0.6083 0.201 0.197 0.201 0.197 0.201 474,553 0.2000 0.00%
2001-11-12 0 0.610 0.600 0.620 0.610 0.640 1,044,000 651,060 0.6236 0.201 0.197 0.204 0.201 0.210 3,175,855 0.2050 0.00%
2001-11-09 0 0.610 0.610 0.620 0.610 0.620 3,244,000 1,980,520 0.6105 0.201 0.201 0.204 0.201 0.204 9,868,270 0.2007 1.67%
2001-11-08 0 0.600 0.600 0.610 0.600 0.600 1,588,000 952,800 0.6000 0.197 0.197 0.201 0.197 0.197 4,830,707 0.1972 3.45%
2001-11-07 0 0.580 0.580 0.590 0.580 0.630 1,476,000 886,140 0.6004 0.191 0.191 0.194 0.191 0.207 4,490,002 0.1974 -4.92%
2001-11-06 0 0.610 0.600 0.620 0.600 0.630 1,914,000 1,184,220 0.6187 0.201 0.197 0.204 0.197 0.207 5,822,401 0.2034 -3.17%
2001-11-05 0 0.630 0.620 0.640 0.610 0.640 1,924,000 1,211,260 0.6296 0.207 0.204 0.210 0.201 0.210 5,852,821 0.2070 5.00%
2001-11-02 0 0.600 0.590 0.600 0.580 0.620 3,544,000 2,140,580 0.6040 0.197 0.194 0.197 0.191 0.204 10,780,873 0.1986 -1.64%
2001-11-01 0 0.610 0.600 0.610 0.600 0.630 5,940,000 3,681,900 0.6198 0.201 0.197 0.201 0.197 0.207 18,069,521 0.2038 5.17%
2001-10-31 0 0.580 0.580 0.600 0.580 0.600 1,678,000 985,640 0.5874 0.191 0.191 0.197 0.191 0.197 5,104,488 0.1931 -3.33%
2001-10-30 0 0.600 0.600 0.610 0.560 0.610 8,350,000 4,931,780 0.5906 0.197 0.197 0.201 0.184 0.201 25,400,758 0.1942 9.09%
2001-10-29 0 0.550 0.560 0.570 0.540 0.560 714,000 392,620 0.5499 0.181 0.184 0.187 0.178 0.184 2,171,993 0.1808 0.00%
2001-10-26 0 0.550 0.550 0.560 0.550 0.580 2,306,000 1,301,320 0.5643 0.181 0.181 0.184 0.181 0.191 7,014,868 0.1855 0.00%
2001-10-24 0 0.550 0.550 0.560 0.550 0.580 2,322,000 1,297,500 0.5588 0.181 0.181 0.184 0.181 0.191 7,063,540 0.1837 -5.17%
2001-10-23 0 0.580 0.570 0.580 0.550 0.580 2,744,000 1,573,280 0.5734 0.191 0.187 0.191 0.181 0.191 8,347,267 0.1885 9.43%
2001-10-22 0 0.530 0.530 0.550 0.520 0.560 534,000 289,020 0.5412 0.174 0.174 0.181 0.171 0.184 1,624,432 0.1779 -1.85%
2001-10-19 0 0.540 0.530 0.540 0.520 0.540 600,000 318,800 0.5313 0.178 0.174 0.178 0.171 0.178 1,825,204 0.1747 1.89%
2001-10-18 0 0.530 0.520 0.530 0.520 0.540 870,000 460,800 0.5297 0.174 0.171 0.174 0.171 0.178 2,646,546 0.1741 -3.64%
2001-10-17 0 0.550 0.550 0.560 0.530 0.560 1,164,000 642,600 0.5521 0.181 0.181 0.184 0.174 0.184 3,540,896 0.1815 5.77%
2001-10-16 0 0.520 0.520 0.530 0.500 0.530 1,378,000 710,300 0.5155 0.171 0.171 0.174 0.164 0.174 4,191,886 0.1694 0.00%
2001-10-15 0 0.520 0.520 0.540 0.510 0.550 1,790,000 943,200 0.5269 0.171 0.171 0.178 0.168 0.181 5,445,192 0.1732 -7.14%
2001-10-12 0 0.560 0.550 0.560 0.550 0.600 3,206,000 1,814,100 0.5658 0.184 0.181 0.184 0.181 0.197 9,752,674 0.1860 -6.67%
2001-10-11 0 0.600 0.600 0.620 0.590 0.660 6,400,000 4,017,700 0.6278 0.197 0.197 0.204 0.194 0.217 19,468,844 0.2064 -4.76%
2001-10-10 0 0.630 0.630 0.640 0.590 0.650 7,130,000 4,408,680 0.6183 0.207 0.207 0.210 0.194 0.214 21,689,509 0.2033 8.62%
2001-10-09 0 0.580 0.570 0.590 0.540 0.600 8,196,000 4,755,480 0.5802 0.191 0.187 0.194 0.178 0.197 24,932,289 0.1907 11.54%
2001-10-08 0 0.520 0.520 0.530 0.480 0.530 3,456,000 1,760,450 0.5094 0.171 0.171 0.174 0.158 0.174 10,513,176 0.1675 4.00%
2001-10-05 0 0.500 0.500 0.510 0.450 0.500 4,596,000 2,180,950 0.4745 0.164 0.164 0.168 0.148 0.164 13,981,064 0.1560 8.70%
2001-10-04 0 0.460 0.455 0.465 0.455 0.470 1,522,000 703,040 0.4619 0.151 0.150 0.153 0.150 0.155 4,629,935 0.1518 3.37%
2001-10-03 0 0.445 0.445 0.450 0.435 0.455 1,078,000 480,910 0.4461 0.146 0.146 0.148 0.143 0.150 3,279,283 0.1467 3.49%
2001-09-28 0 0.430 0.430 0.440 0.415 0.435 1,548,000 665,530 0.4299 0.141 0.141 0.145 0.136 0.143 4,709,027 0.1413 3.61%
2001-09-27 0 0.415 0.410 0.415 0.410 0.425 842,000 349,750 0.4154 0.136 0.135 0.136 0.135 0.140 2,561,370 0.1365 0.00%
2001-09-26 0 0.415 0.415 0.425 0.410 0.425 400,000 166,800 0.4170 0.136 0.136 0.140 0.135 0.140 1,216,803 0.1371 0.00%
2001-09-25 0 0.415 0.415 0.420 0.410 0.445 1,834,000 772,390 0.4212 0.136 0.136 0.138 0.135 0.146 5,579,041 0.1384 -2.35%
2001-09-24 0 0.425 0.425 0.435 0.405 0.430 1,834,000 774,630 0.4224 0.140 0.140 0.143 0.133 0.141 5,579,041 0.1388 7.59%
2001-09-21 0 0.395 0.390 0.405 0.390 0.415 940,000 375,460 0.3994 0.130 0.128 0.133 0.128 0.136 2,859,487 0.1313 -5.95%
2001-09-20 0 0.420 0.410 0.420 0.410 0.430 2,264,000 959,820 0.4239 0.138 0.135 0.138 0.135 0.141 6,887,104 0.1394 -2.33%
2001-09-19 0 0.430 0.420 0.440 0.400 0.430 1,702,000 704,060 0.4137 0.141 0.138 0.145 0.131 0.141 5,177,496 0.1360 10.26%
2001-09-18 0 0.390 0.390 0.400 0.390 0.410 1,597,200 641,854 0.4019 0.128 0.128 0.131 0.128 0.135 4,858,693 0.1321 0.00%
2001-09-17 0 0.390 0.390 0.400 0.370 0.400 1,000,000 379,650 0.3797 0.128 0.128 0.131 0.122 0.131 3,042,007 0.1248 -6.02%
2001-09-14 0 0.415 0.405 0.425 0.405 0.435 1,302,000 544,810 0.4184 0.136 0.133 0.140 0.133 0.143 3,960,693 0.1376 -2.35%
2001-09-13 0 0.425 0.425 0.430 0.420 0.445 1,630,000 694,510 0.4261 0.140 0.140 0.141 0.138 0.146 4,958,471 0.1401 6.25%
2001-09-12 0 0.400 0.380 0.430 0.400 0.460 6,283,200 2,609,200 0.4153 0.131 0.125 0.141 0.131 0.151 19,113,538 0.1365 -23.08%
2001-09-11 0 0.520 0.520 0.530 0.510 0.530 846,000 440,520 0.5207 0.171 0.171 0.174 0.168 0.174 2,573,538 0.1712 -1.89%
2001-09-10 0 0.530 0.520 0.540 0.520 0.550 1,688,000 890,920 0.5278 0.174 0.171 0.178 0.171 0.181 5,134,908 0.1735 -3.64%
2001-09-07 0 0.550 0.550 0.570 0.550 0.620 2,484,000 1,449,460 0.5835 0.181 0.181 0.187 0.181 0.204 7,556,345 0.1918 -12.70%
2001-09-06 0 0.630 0.630 0.640 0.620 0.640 2,642,000 1,667,380 0.6311 0.207 0.207 0.210 0.204 0.210 8,036,982 0.2075 5.00%
2001-09-05 0 0.600 0.600 0.610 0.590 0.610 492,000 297,600 0.6049 0.197 0.197 0.201 0.194 0.201 1,496,667 0.1988 -1.64%
2001-09-04 0 0.610 0.610 0.620 0.590 0.610 776,000 467,240 0.6021 0.201 0.201 0.204 0.194 0.201 2,360,597 0.1979 1.67%
2001-09-03 0 0.600 0.600 0.610 0.600 0.610 864,000 519,920 0.6018 0.197 0.197 0.201 0.197 0.201 2,628,294 0.1978 -1.64%
2001-08-31 0 0.610 0.610 0.620 0.610 0.620 940,000 579,300 0.6163 0.201 0.201 0.204 0.201 0.204 2,859,487 0.2026 -1.61%
2001-08-30 0 0.620 0.610 0.620 0.600 0.620 358,000 217,040 0.6063 0.204 0.201 0.204 0.197 0.204 1,089,038 0.1993 1.64%
2001-08-29 0 0.610 0.600 0.610 0.600 0.620 988,000 602,500 0.6098 0.201 0.197 0.201 0.197 0.204 3,005,503 0.2005 1.67%
2001-08-28 0 0.600 0.590 0.600 0.600 0.620 1,416,800 855,736 0.6040 0.197 0.194 0.197 0.197 0.204 4,309,915 0.1986 -4.76%
2001-08-27 0 0.630 0.630 0.640 0.610 0.660 2,176,000 1,376,720 0.6327 0.207 0.207 0.210 0.201 0.217 6,619,407 0.2080 -7.35%
2001-08-24 0 0.680 0.680 0.690 0.680 0.680 594,000 403,920 0.6800 0.224 0.224 0.227 0.224 0.224 1,806,952 0.2235 0.00%
2001-08-23 0 0.680 0.670 0.680 0.680 0.690 1,048,000 714,260 0.6815 0.224 0.220 0.224 0.224 0.227 3,188,023 0.2240 0.00%
2001-08-22 0 0.680 0.680 0.690 0.680 0.700 868,000 595,340 0.6859 0.224 0.224 0.227 0.224 0.230 2,640,462 0.2255 -2.86%
2001-08-21 0 0.700 0.690 0.700 0.680 0.700 1,508,000 1,043,760 0.6921 0.230 0.227 0.230 0.224 0.230 4,587,346 0.2275 1.45%
2001-08-20 0 0.690 0.690 0.700 0.680 0.690 572,000 394,080 0.6890 0.227 0.227 0.230 0.224 0.227 1,740,028 0.2265 -1.43%
2001-08-17 0 0.700 0.690 0.700 0.690 0.700 1,205,200 843,148 0.6996 0.230 0.227 0.230 0.227 0.230 3,666,227 0.2300 1.45%
2001-08-16 0 0.690 0.680 0.700 0.690 0.710 2,588,000 1,822,600 0.7043 0.227 0.224 0.230 0.227 0.233 7,872,714 0.2315 -4.17%
2001-08-15 0 0.720 0.710 0.720 0.700 0.720 2,256,000 1,592,640 0.7060 0.237 0.233 0.237 0.230 0.237 6,862,768 0.2321 1.41%
2001-08-14 0 0.710 0.700 0.710 0.700 0.710 918,000 644,580 0.7022 0.233 0.230 0.233 0.230 0.233 2,792,562 0.2308 2.90%
2001-08-13 0 0.690 0.690 0.710 0.690 0.710 338,000 236,820 0.7007 0.227 0.227 0.233 0.227 0.233 1,028,198 0.2303 -1.43%
2001-08-10 0 0.700 0.700 0.720 0.700 0.720 470,000 334,080 0.7108 0.230 0.230 0.237 0.230 0.237 1,429,743 0.2337 0.00%
2001-08-09 0 0.700 0.700 0.710 0.690 0.700 2,176,000 1,520,100 0.6986 0.230 0.230 0.233 0.227 0.230 6,619,407 0.2296 0.00%
2001-08-08 0 0.700 0.700 0.710 0.690 0.720 1,812,000 1,269,400 0.7006 0.230 0.230 0.233 0.227 0.237 5,512,117 0.2303 0.00%
2001-08-07 0 0.700 0.690 0.700 0.690 0.710 3,932,000 2,745,480 0.6982 0.230 0.227 0.230 0.227 0.233 11,961,171 0.2295 -1.41%
2001-08-06 0 0.710 0.700 0.710 0.680 0.760 1,644,000 1,166,300 0.7094 0.233 0.230 0.233 0.224 0.250 5,001,059 0.2332 -4.05%
2001-08-03 0 0.740 0.730 0.740 0.730 0.750 1,406,000 1,041,380 0.7407 0.243 0.240 0.243 0.240 0.247 4,277,062 0.2435 -1.33%
2001-08-02 0 0.750 0.750 0.760 0.750 0.780 1,003,200 759,620 0.7572 0.247 0.247 0.250 0.247 0.256 3,051,741 0.2489 -1.32%
2001-08-01 0 0.760 0.760 0.770 0.760 0.770 524,000 398,740 0.7610 0.250 0.250 0.253 0.250 0.253 1,594,012 0.2501 1.33%
2001-07-31 0 0.750 0.750 0.760 0.750 0.760 786,000 595,180 0.7572 0.247 0.247 0.250 0.247 0.250 2,391,017 0.2489 -1.32%
2001-07-30 0 0.760 0.760 0.770 0.760 0.790 752,000 580,760 0.7723 0.250 0.250 0.253 0.250 0.260 2,287,589 0.2539 -3.80%
2001-07-27 0 0.790 0.790 0.800 0.780 0.790 948,400 747,156 0.7878 0.260 0.260 0.263 0.256 0.260 2,885,039 0.2590 1.28%
2001-07-26 0 0.780 0.770 0.780 0.770 0.800 1,022,000 803,440 0.7861 0.256 0.253 0.256 0.253 0.263 3,108,931 0.2584 0.00%
2001-07-24 0 0.780 0.780 0.790 0.760 0.780 720,000 556,860 0.7734 0.256 0.256 0.260 0.250 0.256 2,190,245 0.2542 1.30%
2001-07-23 0 0.770 0.760 0.780 0.750 0.770 1,020,000 778,740 0.7635 0.253 0.250 0.256 0.247 0.253 3,102,847 0.2510 1.32%
2001-07-20 0 0.760 0.760 0.770 0.740 0.770 1,962,000 1,488,040 0.7584 0.250 0.250 0.253 0.243 0.253 5,968,418 0.2493 4.11%
2001-07-19 0 0.730 0.740 0.750 0.710 0.770 3,688,000 2,713,580 0.7358 0.240 0.243 0.247 0.233 0.253 11,218,922 0.2419 -6.41%
2001-07-18 0 0.780 0.770 0.780 0.770 0.800 1,652,000 1,287,260 0.7792 0.256 0.253 0.256 0.253 0.263 5,025,395 0.2562 1.30%
2001-07-17 0 0.770 0.770 0.780 0.770 0.820 3,536,000 2,822,420 0.7982 0.253 0.253 0.256 0.253 0.270 10,756,537 0.2624 -7.23%
2001-07-16 0 0.830 0.810 0.830 0.830 0.900 3,428,000 2,962,180 0.8641 0.273 0.266 0.273 0.273 0.296 10,428,000 0.2841 -5.68%
2001-07-13 0 0.880 0.880 0.890 0.870 0.900 2,326,000 2,051,420 0.8820 0.289 0.289 0.293 0.286 0.296 7,075,708 0.2899 -1.12%
2001-07-12 0 0.890 0.890 0.900 0.890 0.910 1,704,000 1,530,780 0.8983 0.293 0.293 0.296 0.293 0.299 5,183,580 0.2953 -1.11%
2001-07-11 0 0.900 0.890 0.900 0.880 0.900 3,778,000 3,362,720 0.8901 0.296 0.293 0.296 0.289 0.296 11,492,702 0.2926 -1.10%
2001-07-10 0 0.910 0.900 0.910 0.880 0.910 3,046,000 2,743,900 0.9008 0.299 0.296 0.299 0.289 0.299 9,265,953 0.2961 3.41%
2001-07-09 0 0.880 0.880 0.890 0.880 0.900 5,818,000 5,201,220 0.8940 0.289 0.289 0.293 0.289 0.296 17,698,396 0.2939 -5.38%
2001-07-05 0 0.930 0.930 0.940 0.930 0.980 2,708,000 2,573,900 0.9505 0.306 0.306 0.309 0.306 0.322 8,237,755 0.3125 -4.12%
2001-07-04 0 0.970 0.960 0.970 0.960 0.990 4,260,000 4,154,520 0.9752 0.319 0.316 0.319 0.316 0.325 12,958,950 0.3206 3.19%
2001-07-03 1 0.940 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-06-29 0 0.940 0.940 0.950 0.940 1.000 4,918,400 4,760,228 0.9678 0.309 0.309 0.312 0.309 0.329 14,961,807 0.3182 -3.09%
2001-06-28 0 0.970 0.960 0.970 0.960 1.010 6,502,000 6,420,720 0.9875 0.319 0.316 0.319 0.316 0.332 19,779,129 0.3246 -3.00%
2001-06-27 0 1.000 0.990 1.000 0.990 1.020 10,644,000 10,699,020 1.0052 0.329 0.325 0.329 0.325 0.335 32,379,122 0.3304 3.09%
2001-06-26 0 0.970 0.970 0.980 0.970 1.010 2,548,000 2,522,469 0.9900 0.319 0.319 0.322 0.319 0.332 7,751,034 0.3254 -2.02%
2001-06-22 0 0.990 0.980 0.990 0.980 1.020 4,844,000 4,827,520 0.9966 0.325 0.322 0.325 0.322 0.335 14,735,482 0.3276 0.00%
2001-06-21 0 0.990 0.990 1.000 0.970 1.000 4,846,000 4,780,280 0.9864 0.325 0.325 0.329 0.319 0.329 14,741,566 0.3243 3.13%
2001-06-20 0 0.960 0.950 0.960 0.940 0.990 6,118,000 5,907,300 0.9656 0.316 0.312 0.316 0.309 0.325 18,610,998 0.3174 2.13%
2001-06-19 0 0.940 0.940 0.950 0.910 0.950 2,986,000 2,793,460 0.9355 0.309 0.309 0.312 0.299 0.312 9,083,433 0.3075 -1.05%
2001-06-18 0 0.950 0.940 0.950 0.930 0.980 5,314,000 5,070,380 0.9542 0.312 0.309 0.312 0.306 0.322 16,165,225 0.3137 -1.04%
2001-06-15 0 0.960 0.950 0.960 0.890 0.970 16,724,000 15,447,140 0.9237 0.316 0.312 0.316 0.293 0.319 50,874,524 0.3036 1.05%
2001-06-14 0 0.950 0.940 0.960 0.940 1.080 17,452,000 17,635,300 1.0105 0.312 0.309 0.316 0.309 0.355 53,089,105 0.3322 -11.21%
2001-06-13 0 1.070 1.060 1.070 1.050 1.160 21,904,800 23,834,612 1.0881 0.352 0.348 0.352 0.345 0.381 66,634,553 0.3577 -6.14%
2001-06-12 0 1.140 1.140 1.150 1.080 1.180 30,848,000 35,005,080 1.1348 0.375 0.375 0.378 0.355 0.388 93,839,830 0.3730 4.59%
2001-06-11 0 1.090 1.080 1.090 1.070 1.130 21,942,800 24,287,728 1.1069 0.358 0.355 0.358 0.352 0.371 66,750,150 0.3639 1.87%
2001-06-08 0 1.070 1.060 1.070 1.060 1.090 7,594,000 8,187,200 1.0781 0.352 0.348 0.352 0.348 0.358 23,101,001 0.3544 -0.93%
2001-06-07 0 1.080 1.070 1.080 1.040 1.080 5,606,000 5,955,820 1.0624 0.355 0.352 0.355 0.342 0.355 17,053,491 0.3492 2.86%
2001-06-06 0 1.050 1.040 1.050 1.040 1.110 12,948,000 13,943,140 1.0769 0.345 0.342 0.345 0.342 0.365 39,387,906 0.3540 -3.67%
2001-06-05 0 1.090 1.080 1.090 1.060 1.150 45,683,000 50,923,660 1.1147 0.358 0.355 0.358 0.348 0.378 138,968,003 0.3664 1.87%
2001-06-04 0 1.070 1.070 1.080 1.030 1.100 21,322,000 22,814,200 1.0700 0.352 0.352 0.355 0.339 0.362 64,861,672 0.3517 4.90%
2001-06-01 0 1.020 1.010 1.030 1.010 1.050 6,500,000 6,700,380 1.0308 0.335 0.332 0.339 0.332 0.345 19,773,045 0.3389 0.00%
2001-05-31 0 1.020 1.020 1.030 1.000 1.070 13,486,000 14,072,760 1.0435 0.335 0.335 0.339 0.329 0.352 41,024,505 0.3430 -0.97%
2001-05-30 0 1.030 1.020 1.030 0.980 1.050 14,800,000 14,980,620 1.0122 0.339 0.335 0.339 0.322 0.345 45,021,703 0.3327 0.00%
2001-05-29 0 1.030 1.030 1.040 1.010 1.120 19,649,200 20,863,924 1.0618 0.339 0.339 0.342 0.332 0.368 59,773,003 0.3491 -5.50%
2001-05-28 0 1.090 1.090 1.100 1.070 1.120 20,494,000 22,518,960 1.0988 0.358 0.358 0.362 0.352 0.368 62,342,890 0.3612 1.87%
2001-05-25 0 1.070 1.070 1.080 1.070 1.120 33,224,000 36,178,620 1.0889 0.352 0.352 0.355 0.352 0.368 101,067,638 0.3580 -1.83%
2001-05-24 0 1.090 1.080 1.090 1.020 1.090 49,446,000 52,243,220 1.0566 0.358 0.355 0.358 0.335 0.358 150,415,075 0.3473 6.86%
2001-05-23 0 1.020 1.020 1.030 0.940 1.030 56,508,000 55,995,520 0.9909 0.335 0.335 0.339 0.309 0.339 171,897,728 0.3257 9.68%
2001-05-22 0 0.930 0.930 0.940 0.930 0.960 11,792,000 11,150,320 0.9456 0.306 0.306 0.309 0.306 0.316 35,871,346 0.3108 -1.06%
2001-05-21 0 0.940 0.940 0.950 0.930 0.960 14,274,000 13,504,420 0.9461 0.309 0.309 0.312 0.306 0.316 43,421,607 0.3110 1.08%
2001-05-18 0 0.930 0.930 0.940 0.900 0.960 27,584,000 25,949,180 0.9407 0.306 0.306 0.309 0.296 0.316 83,910,719 0.3092 2.20%
2001-05-17 0 0.910 0.900 0.910 0.890 0.910 5,748,000 5,172,880 0.8999 0.299 0.296 0.299 0.293 0.299 17,485,456 0.2958 3.41%
2001-05-16 0 0.880 0.880 0.890 0.880 0.910 3,698,000 3,308,820 0.8948 0.289 0.289 0.293 0.289 0.299 11,249,342 0.2941 0.00%
2001-05-15 0 0.880 0.880 0.890 0.870 0.890 3,478,000 3,076,420 0.8845 0.289 0.289 0.293 0.286 0.293 10,580,100 0.2908 1.15%
2001-05-14 0 0.870 0.870 0.880 0.870 0.900 2,152,000 1,892,820 0.8796 0.286 0.286 0.289 0.286 0.296 6,546,399 0.2891 -3.33%
2001-05-11 0 0.900 0.890 0.900 0.900 0.910 1,438,000 1,296,900 0.9019 0.296 0.293 0.296 0.296 0.299 4,374,406 0.2965 -1.10%
2001-05-10 0 0.910 0.900 0.910 0.890 0.950 5,206,000 4,793,440 0.9208 0.299 0.296 0.299 0.293 0.312 15,836,688 0.3027 -2.15%
2001-05-09 0 0.930 0.930 0.940 0.900 0.940 6,622,000 6,078,920 0.9180 0.306 0.306 0.309 0.296 0.309 20,144,170 0.3018 4.49%
2001-05-08 0 0.890 0.890 0.900 0.890 0.910 2,852,000 2,552,840 0.8951 0.293 0.293 0.296 0.293 0.299 8,675,804 0.2942 -1.11%
2001-05-07 0 0.900 0.900 0.910 0.900 0.930 5,384,000 4,920,580 0.9139 0.296 0.296 0.299 0.296 0.306 16,378,165 0.3004 0.00%
2001-05-04 0 0.900 0.890 0.900 0.890 0.900 2,414,000 2,163,460 0.8962 0.296 0.293 0.296 0.293 0.296 7,343,405 0.2946 -1.10%
2001-05-03 0 0.910 0.900 0.910 0.900 0.940 3,834,000 3,525,520 0.9195 0.299 0.296 0.299 0.296 0.309 11,663,055 0.3023 -3.19%
2001-05-02 0 0.940 0.930 0.940 0.900 0.940 9,572,000 8,835,200 0.9230 0.309 0.306 0.309 0.296 0.309 29,118,090 0.3034 4.44%
2001-04-27 0 0.900 0.890 0.900 0.850 0.910 3,128,000 2,790,700 0.8922 0.296 0.293 0.296 0.279 0.299 9,515,398 0.2933 2.27%
2001-04-26 0 0.880 0.880 0.890 0.870 0.910 2,866,000 2,523,720 0.8806 0.289 0.289 0.293 0.286 0.299 8,718,392 0.2895 -1.12%
2001-04-25 0 0.890 0.890 0.900 0.880 0.950 23,754,000 22,016,820 0.9269 0.293 0.293 0.296 0.289 0.312 72,259,833 0.3047 1.14%
2001-04-24 0 0.880 0.880 0.890 0.850 0.900 7,138,000 6,338,140 0.8879 0.289 0.289 0.293 0.279 0.296 21,713,845 0.2919 2.33%
2001-04-23 0 0.860 0.850 0.860 0.850 0.880 3,494,000 3,040,720 0.8703 0.283 0.279 0.283 0.279 0.289 10,628,772 0.2861 1.18%
2001-04-20 0 0.850 0.840 0.850 0.840 0.880 4,752,000 4,085,820 0.8598 0.279 0.276 0.279 0.276 0.289 14,455,617 0.2826 -1.16%
2001-04-19 0 0.860 0.860 0.870 0.860 0.930 8,160,000 7,320,960 0.8972 0.283 0.283 0.286 0.283 0.306 24,822,777 0.2949 -3.37%
2001-04-18 0 0.890 0.890 0.900 0.850 0.910 10,740,000 9,509,680 0.8854 0.293 0.293 0.296 0.279 0.299 32,671,154 0.2911 5.95%
2001-04-17 0 0.840 0.830 0.840 0.830 0.870 4,708,000 4,017,320 0.8533 0.276 0.273 0.276 0.273 0.286 14,321,769 0.2805 0.00%
2001-04-12 0 0.840 0.830 0.850 0.820 0.850 3,346,000 2,815,680 0.8415 0.276 0.273 0.279 0.270 0.279 10,178,555 0.2766 2.44%
2001-04-11 0 0.820 0.820 0.830 0.820 0.850 4,686,000 3,937,580 0.8403 0.270 0.270 0.273 0.270 0.279 14,254,844 0.2762 -2.38%
2001-04-10 0 0.840 0.840 0.850 0.800 0.860 5,944,000 4,929,700 0.8294 0.276 0.276 0.279 0.263 0.283 18,081,689 0.2726 2.44%
2001-04-09 0 0.820 0.810 0.820 0.780 0.830 7,354,000 5,916,380 0.8045 0.270 0.266 0.270 0.256 0.273 22,370,919 0.2645 -2.38%
2001-04-06 0 0.840 0.830 0.840 0.830 0.880 4,650,000 3,954,100 0.8503 0.276 0.273 0.276 0.273 0.289 14,145,332 0.2795 0.00%
2001-04-04 0 0.840 0.830 0.840 0.830 0.870 7,042,000 5,970,780 0.8479 0.276 0.273 0.276 0.273 0.286 21,421,813 0.2787 -5.62%
2001-04-03 0 0.890 0.890 0.900 0.890 0.940 9,954,000 9,130,000 0.9172 0.293 0.293 0.296 0.293 0.309 30,280,137 0.3015 -6.32%
2001-04-02 0 0.950 0.940 0.950 0.910 0.990 31,898,000 30,457,340 0.9548 0.312 0.309 0.312 0.299 0.325 97,033,937 0.3139 1.06%
2001-03-30 0 0.940 0.930 0.940 0.900 0.970 26,080,000 24,645,600 0.9450 0.309 0.306 0.309 0.296 0.319 79,335,541 0.3107 4.44%
2001-03-29 0 0.900 0.890 0.900 0.850 0.920 3,680,000 3,291,620 0.8945 0.296 0.293 0.296 0.279 0.302 11,194,586 0.2940 3.45%
2001-03-28 0 0.870 0.870 0.880 0.860 0.890 2,524,000 2,218,280 0.8789 0.286 0.286 0.289 0.283 0.293 7,678,025 0.2889 -1.14%
2001-03-27 0 0.880 0.870 0.890 0.870 0.920 3,008,000 2,666,000 0.8863 0.289 0.286 0.293 0.286 0.302 9,150,357 0.2914 -2.22%
2001-03-26 0 0.900 0.890 0.900 0.890 0.930 3,488,000 3,138,640 0.8998 0.296 0.293 0.296 0.293 0.306 10,610,520 0.2958 1.12%
2001-03-23 0 0.890 0.880 0.890 0.870 0.910 4,204,000 3,738,140 0.8892 0.293 0.289 0.293 0.286 0.299 12,788,597 0.2923 0.00%
2001-03-22 0 0.890 0.890 0.900 0.880 0.920 7,022,000 6,296,680 0.8967 0.293 0.293 0.296 0.289 0.302 21,360,973 0.2948 -4.30%
2001-03-21 0 0.930 0.920 0.930 0.900 0.960 22,404,400 20,938,208 0.9346 0.306 0.302 0.306 0.296 0.316 68,154,340 0.3072 6.90%
2001-03-20 0 0.870 0.860 0.870 0.860 0.910 1,050,000 914,140 0.8706 0.286 0.283 0.286 0.283 0.299 3,194,107 0.2862 -1.14%
2001-03-19 0 0.880 0.860 0.880 0.870 0.930 2,062,000 1,811,180 0.8784 0.289 0.283 0.289 0.286 0.306 6,272,618 0.2887 0.00%
2001-03-16 0 0.880 0.870 0.880 0.880 0.900 2,646,000 2,350,240 0.8882 0.289 0.286 0.289 0.289 0.296 8,049,150 0.2920 -1.12%
2001-03-15 0 0.890 0.880 0.900 0.810 0.900 2,178,000 1,925,500 0.8841 0.293 0.289 0.296 0.266 0.296 6,625,491 0.2906 0.00%
2001-03-14 0 0.890 0.880 0.890 0.880 0.940 4,614,000 4,166,920 0.9031 0.293 0.289 0.293 0.289 0.309 14,035,820 0.2969 -3.26%
2001-03-13 0 0.920 0.910 0.920 0.860 0.940 8,370,000 7,650,280 0.9140 0.302 0.299 0.302 0.283 0.309 25,461,598 0.3005 0.00%
2001-03-12 0 0.920 0.920 0.930 0.810 0.920 7,904,000 7,031,180 0.8896 0.302 0.302 0.306 0.266 0.302 24,044,023 0.2924 5.75%
2001-03-09 0 0.870 0.870 0.880 0.870 0.940 4,214,000 3,745,980 0.8889 0.286 0.286 0.289 0.286 0.309 12,819,017 0.2922 -3.33%
2001-03-08 0 0.900 0.890 0.900 0.890 0.920 3,098,800 2,785,132 0.8988 0.296 0.293 0.296 0.293 0.302 9,426,571 0.2955 0.00%
2001-03-07 0 0.900 0.900 0.910 0.900 0.930 2,804,000 2,561,880 0.9137 0.296 0.296 0.299 0.296 0.306 8,529,787 0.3003 -2.17%
2001-03-06 0 0.920 0.920 0.930 0.900 0.950 4,880,000 4,518,460 0.9259 0.302 0.302 0.306 0.296 0.312 14,844,994 0.3044 -1.08%
2001-03-05 0 0.930 0.930 0.940 0.920 0.970 5,692,000 5,346,280 0.9393 0.306 0.306 0.309 0.302 0.319 17,315,103 0.3088 0.00%
2001-03-02 0 0.930 0.920 0.930 0.920 0.970 5,656,000 5,281,880 0.9339 0.306 0.302 0.306 0.302 0.319 17,205,591 0.3070 -1.06%
2001-03-01 0 0.940 0.910 0.940 0.890 1.000 4,406,000 4,098,880 0.9303 0.309 0.299 0.309 0.293 0.329 13,403,083 0.3058 -2.08%
2001-02-28 0 0.960 0.950 0.960 0.940 1.000 6,084,000 5,870,800 0.9650 0.316 0.312 0.316 0.309 0.329 18,507,570 0.3172 -3.03%
2001-02-27 0 0.990 0.980 0.990 0.980 1.020 6,906,000 6,870,640 0.9949 0.325 0.322 0.325 0.322 0.335 21,008,100 0.3270 -1.00%
2001-02-26 0 1.000 0.990 1.000 0.980 1.030 11,436,000 11,514,020 1.0068 0.329 0.325 0.329 0.322 0.339 34,788,391 0.3310 1.01%
2001-02-23 0 0.990 0.990 1.000 0.950 1.040 27,158,400 27,582,996 1.0156 0.325 0.325 0.329 0.312 0.342 82,616,041 0.3339 5.32%
2001-02-22 0 0.940 0.940 0.950 0.930 0.990 3,726,000 3,523,360 0.9456 0.309 0.309 0.312 0.306 0.325 11,334,518 0.3109 -4.08%
2001-02-21 0 0.980 0.970 0.980 0.960 1.020 5,750,800 5,730,052 0.9964 0.322 0.319 0.322 0.316 0.335 17,493,973 0.3275 0.00%
2001-02-20 0 0.980 0.980 0.990 0.980 1.020 10,786,000 10,725,700 0.9944 0.322 0.322 0.325 0.322 0.335 32,811,087 0.3269 -1.01%
2001-02-19 0 0.990 0.980 0.990 0.940 0.990 6,980,000 6,829,960 0.9785 0.325 0.322 0.325 0.309 0.325 21,233,208 0.3217 4.21%
2001-02-16 0 0.950 0.940 0.960 0.930 0.980 4,058,000 3,842,060 0.9468 0.312 0.309 0.316 0.306 0.322 12,344,464 0.3112 -2.06%
2001-02-15 0 0.970 0.960 0.970 0.950 1.000 4,318,000 4,210,360 0.9751 0.319 0.316 0.319 0.312 0.329 13,135,386 0.3205 2.11%
2001-02-14 0 0.950 0.950 0.960 0.950 1.010 9,114,000 8,969,220 0.9841 0.312 0.312 0.316 0.312 0.332 27,724,851 0.3235 -3.06%
2001-02-13 0 0.980 0.980 0.990 0.970 1.070 17,964,400 18,497,636 1.0297 0.322 0.322 0.325 0.319 0.352 54,647,829 0.3385 -4.85%
2001-02-12 0 1.030 1.020 1.030 0.910 1.030 19,942,000 19,579,760 0.9818 0.339 0.335 0.339 0.299 0.339 60,663,702 0.3228 8.42%
2001-02-09 0 0.950 0.950 0.960 0.930 1.000 15,868,000 15,327,220 0.9659 0.312 0.312 0.316 0.306 0.329 48,270,566 0.3175 -3.06%
2001-02-08 0 0.980 0.970 0.980 0.890 0.990 24,980,800 23,829,984 0.9539 0.322 0.319 0.322 0.293 0.325 75,991,767 0.3136 16.67%
2001-02-07 0 0.840 0.830 0.850 0.840 0.860 30,000 25,400 0.8467 0.276 0.273 0.279 0.276 0.283 91,260 0.2783 -1.18%
2001-02-06 0 0.850 0.850 0.860 0.840 0.850 174,000 146,660 0.8429 0.279 0.279 0.283 0.276 0.279 529,309 0.2771 1.19%
2001-02-05 0 0.840 0.840 0.860 0.830 0.850 410,800 341,832 0.8321 0.276 0.276 0.283 0.273 0.279 1,249,656 0.2735 0.00%
2001-02-02 0 0.840 0.840 0.860 0.840 0.860 232,000 196,480 0.8469 0.276 0.276 0.283 0.276 0.283 705,746 0.2784 1.20%
2001-02-01 0 0.830 0.830 0.850 0.830 0.850 240,000 200,620 0.8359 0.273 0.273 0.279 0.273 0.279 730,082 0.2748 -2.35%
2001-01-31 0 0.850 0.840 0.850 0.830 0.850 182,000 152,980 0.8405 0.279 0.276 0.279 0.273 0.279 553,645 0.2763 0.00%
2001-01-30 0 0.850 0.840 0.850 0.820 0.860 168,000 140,580 0.8368 0.279 0.276 0.279 0.270 0.283 511,057 0.2751 -1.16%
2001-01-29 0 0.860 0.860 0.880 0.850 0.880 202,000 173,100 0.8569 0.283 0.283 0.289 0.279 0.289 614,485 0.2817 -1.15%
2001-01-23 0 0.870 0.860 0.890 0.860 0.870 266,000 231,160 0.8690 0.286 0.283 0.293 0.283 0.286 809,174 0.2857 0.00%
2001-01-22 0 0.870 0.870 0.880 0.870 0.890 58,000 50,740 0.8748 0.286 0.286 0.289 0.286 0.293 176,436 0.2876 0.00%
2001-01-19 0 0.870 0.860 0.870 0.870 0.880 890,000 774,800 0.8706 0.286 0.283 0.286 0.286 0.289 2,707,386 0.2862 1.16%
2001-01-18 0 0.860 0.860 0.880 0.820 0.940 1,620,000 1,416,760 0.8745 0.283 0.283 0.289 0.270 0.309 4,928,051 0.2875 6.17%
2001-01-17 0 0.810 0.810 0.820 0.800 0.820 718,000 581,280 0.8096 0.266 0.266 0.270 0.263 0.270 2,184,161 0.2661 -2.41%
2001-01-16 0 0.830 0.820 0.830 0.820 0.840 604,000 498,820 0.8259 0.273 0.270 0.273 0.270 0.276 1,837,372 0.2715 -1.19%
2001-01-15 0 0.840 0.840 0.850 0.820 0.850 408,000 340,420 0.8344 0.276 0.276 0.279 0.270 0.279 1,241,139 0.2743 -1.18%
2001-01-12 0 0.850 0.830 0.860 0.830 0.860 964,000 817,700 0.8482 0.279 0.273 0.283 0.273 0.283 2,932,495 0.2788 2.41%
2001-01-11 0 0.830 0.830 0.850 0.820 0.890 1,270,000 1,071,040 0.8433 0.273 0.273 0.279 0.270 0.293 3,863,349 0.2772 -4.60%
2001-01-10 0 0.870 0.870 0.880 0.870 0.900 708,000 625,820 0.8839 0.286 0.286 0.289 0.286 0.296 2,153,741 0.2906 -2.25%
2001-01-09 0 0.890 0.890 0.900 0.890 0.940 1,368,000 1,252,100 0.9153 0.293 0.293 0.296 0.293 0.309 4,161,465 0.3009 -3.26%
2001-01-08 0 0.920 0.910 0.920 0.870 0.930 1,374,000 1,252,940 0.9119 0.302 0.299 0.302 0.286 0.306 4,179,718 0.2998 3.37%
2001-01-05 0 0.890 0.880 0.890 0.870 0.910 706,000 634,800 0.8992 0.293 0.289 0.293 0.286 0.299 2,147,657 0.2956 -2.20%
2001-01-04 0 0.910 0.900 0.910 0.880 0.910 848,000 762,400 0.8991 0.299 0.296 0.299 0.289 0.299 2,579,622 0.2955 2.25%
2001-01-03 0 0.890 0.880 0.890 0.880 0.890 1,596,000 1,410,080 0.8835 0.293 0.289 0.293 0.289 0.293 4,855,043 0.2904 0.00%
2001-01-02 0 0.890 0.880 0.890 0.860 0.890 390,000 342,060 0.8771 0.293 0.289 0.293 0.283 0.293 1,186,383 0.2883 3.49%
2000-12-29 0 0.860 0.860 0.870 0.860 0.880 566,000 491,820 0.8689 0.283 0.283 0.286 0.283 0.289 1,721,776 0.2856 1.18%
2000-12-28 0 0.850 0.850 0.860 0.840 0.860 256,000 218,680 0.8542 0.279 0.279 0.283 0.276 0.283 778,754 0.2808 -1.16%
2000-12-27 0 0.860 0.860 0.880 0.860 0.890 6,794,400 5,912,228 0.8702 0.283 0.283 0.289 0.283 0.293 20,668,612 0.2860 0.00%
2000-12-22 0 0.860 0.850 0.860 0.860 0.860 220,000 189,200 0.8600 0.283 0.279 0.283 0.283 0.283 669,242 0.2827 -1.15%
2000-12-21 0 0.870 0.850 0.880 0.800 0.870 852,000 717,700 0.8424 0.286 0.279 0.289 0.263 0.286 2,591,790 0.2769 4.82%
2000-12-20 0 0.830 0.830 0.840 0.810 0.850 1,826,000 1,533,620 0.8399 0.273 0.273 0.276 0.266 0.279 5,554,705 0.2761 -2.35%
2000-12-19 0 0.850 0.840 0.870 0.840 0.880 948,000 817,740 0.8626 0.279 0.276 0.286 0.276 0.289 2,883,823 0.2836 -3.41%
2000-12-18 0 0.880 0.860 0.890 0.850 0.880 360,000 313,020 0.8695 0.289 0.283 0.293 0.279 0.289 1,095,122 0.2858 1.15%
2000-12-15 0 0.870 0.870 0.880 0.870 0.880 868,000 760,240 0.8759 0.286 0.286 0.289 0.286 0.289 2,640,462 0.2879 -5.43%
2000-12-14 0 0.920 0.920 0.930 0.890 0.920 1,306,000 1,180,620 0.9040 0.302 0.302 0.306 0.293 0.302 3,972,861 0.2972 0.00%
2000-12-13 0 0.920 0.910 0.920 0.890 0.940 3,502,000 3,216,960 0.9186 0.302 0.299 0.302 0.293 0.309 10,653,108 0.3020 -2.13%
2000-12-12 0 0.940 0.940 0.950 0.860 0.960 12,862,000 11,964,120 0.9302 0.309 0.309 0.312 0.283 0.316 39,126,293 0.3058 10.59%
2000-12-11 0 0.850 0.850 0.870 0.830 0.860 1,520,000 1,284,000 0.8447 0.279 0.279 0.286 0.273 0.283 4,623,851 0.2777 0.00%
2000-12-08 0 0.850 0.850 0.860 0.840 0.860 1,918,000 1,630,840 0.8503 0.279 0.279 0.283 0.276 0.283 5,834,569 0.2795 0.00%
2000-12-07 0 0.850 0.840 0.860 0.810 0.880 4,176,000 3,540,820 0.8479 0.279 0.276 0.283 0.266 0.289 12,703,421 0.2787 3.66%
2000-12-06 0 0.820 0.810 0.820 0.810 0.840 1,674,000 1,377,980 0.8232 0.270 0.266 0.270 0.266 0.276 5,092,320 0.2706 3.80%
2000-12-05 0 0.790 0.780 0.790 0.770 0.810 1,850,000 1,470,640 0.7949 0.260 0.256 0.260 0.253 0.266 5,627,713 0.2613 -2.47%
2000-12-04 0 0.810 0.790 0.810 0.790 0.820 1,752,000 1,414,400 0.8073 0.266 0.260 0.266 0.260 0.270 5,329,596 0.2654 -1.22%
2000-12-01 0 0.820 0.800 0.830 0.750 0.820 1,656,000 1,321,020 0.7977 0.270 0.263 0.273 0.247 0.270 5,037,563 0.2622 6.49%
2000-11-30 0 0.770 0.770 0.780 0.760 0.820 3,484,000 2,706,540 0.7768 0.253 0.253 0.256 0.250 0.270 10,598,352 0.2554 -2.53%
2000-11-29 0 0.790 0.790 0.810 0.790 0.820 1,592,000 1,283,800 0.8064 0.260 0.260 0.266 0.260 0.270 4,842,875 0.2651 -5.95%
2000-11-28 0 0.840 0.830 0.840 0.830 0.870 1,660,000 1,416,860 0.8535 0.276 0.273 0.276 0.273 0.286 5,049,732 0.2806 -3.45%
2000-11-27 0 0.870 0.860 0.870 0.850 0.900 1,908,000 1,658,080 0.8690 0.286 0.283 0.286 0.279 0.296 5,804,149 0.2857 -1.14%
2000-11-24 0 0.880 0.880 0.890 0.880 0.900 1,862,000 1,652,560 0.8875 0.289 0.289 0.293 0.289 0.296 5,664,217 0.2918 -4.35%
2000-11-23 0 0.920 0.920 0.930 0.890 0.930 1,378,000 1,245,840 0.9041 0.302 0.302 0.306 0.293 0.306 4,191,886 0.2972 3.37%
2000-11-22 0 0.890 0.880 0.890 0.880 0.920 2,324,000 2,067,260 0.8895 0.293 0.289 0.293 0.289 0.302 7,069,624 0.2924 -3.26%
2000-11-21 0 0.920 0.910 0.920 0.890 0.920 1,828,000 1,654,580 0.9051 0.302 0.299 0.302 0.293 0.302 5,560,789 0.2975 1.10%
2000-11-20 0 0.910 0.910 0.920 0.900 0.940 1,430,000 1,318,380 0.9219 0.299 0.299 0.302 0.296 0.309 4,350,070 0.3031 -1.09%
2000-11-17 0 0.920 0.910 0.920 0.910 0.950 3,386,000 3,130,300 0.9245 0.302 0.299 0.302 0.299 0.312 10,300,235 0.3039 -3.16%
2000-11-16 0 0.950 0.950 0.960 0.890 0.960 7,236,000 6,791,980 0.9386 0.312 0.312 0.316 0.293 0.316 22,011,962 0.3086 6.74%
2000-11-15 0 0.890 0.900 0.910 0.890 0.950 3,872,000 3,548,280 0.9164 0.293 0.296 0.299 0.293 0.312 11,778,651 0.3012 -3.26%
2000-11-14 0 0.920 0.920 0.930 0.910 0.950 4,944,000 4,584,960 0.9274 0.302 0.302 0.306 0.299 0.312 15,039,682 0.3049 4.55%
2000-11-13 0 0.880 0.880 0.890 0.870 0.990 9,210,000 8,625,580 0.9365 0.289 0.289 0.293 0.286 0.325 28,016,884 0.3079 -13.73%
2000-11-10 0 1.020 1.020 1.030 0.860 1.030 32,708,000 31,680,060 0.9686 0.335 0.335 0.339 0.283 0.339 99,497,963 0.3184 21.43%
2000-11-09 0 0.840 0.840 0.850 0.820 0.860 2,208,000 1,850,960 0.8383 0.276 0.276 0.279 0.270 0.283 6,716,751 0.2756 0.00%
2000-11-08 0 0.840 0.830 0.850 0.820 0.910 4,060,000 3,611,620 0.8896 0.276 0.273 0.279 0.270 0.299 12,350,548 0.2924 -4.55%
2000-11-07 0 0.880 0.880 0.890 0.860 0.910 4,078,000 3,604,260 0.8838 0.289 0.289 0.293 0.283 0.299 12,405,304 0.2905 -3.30%
2000-11-06 0 0.910 0.910 0.920 0.900 0.940 3,918,000 3,600,180 0.9189 0.299 0.299 0.302 0.296 0.309 11,918,583 0.3021 0.00%
2000-11-03 0 0.910 0.900 0.910 0.870 0.910 3,450,000 3,098,800 0.8982 0.299 0.296 0.299 0.286 0.299 10,494,924 0.2953 2.25%
2000-11-02 0 0.890 0.890 0.900 0.860 0.920 3,074,000 2,703,860 0.8796 0.293 0.293 0.296 0.283 0.302 9,351,129 0.2891 -1.11%
2000-11-01 0 0.900 0.900 0.910 0.870 0.930 8,374,000 7,575,040 0.9046 0.296 0.296 0.299 0.286 0.306 25,473,766 0.2974 2.27%
2000-10-31 0 0.880 0.870 0.880 0.830 0.910 4,862,000 4,260,500 0.8763 0.289 0.286 0.289 0.273 0.299 14,790,238 0.2881 7.32%
2000-10-30 0 0.820 0.820 0.830 0.800 0.830 1,542,000 1,252,000 0.8119 0.270 0.270 0.273 0.263 0.273 4,690,775 0.2669 0.00%
2000-10-27 0 0.820 0.810 0.820 0.800 0.840 3,030,000 2,467,800 0.8145 0.270 0.266 0.270 0.263 0.276 9,217,281 0.2677 5.13%
2000-10-26 0 0.780 0.770 0.780 0.720 0.820 3,098,000 2,435,660 0.7862 0.256 0.253 0.256 0.237 0.270 9,424,137 0.2584 2.63%
2000-10-25 0 0.760 0.760 0.770 0.750 0.790 5,198,000 4,009,940 0.7714 0.250 0.250 0.253 0.247 0.260 15,812,352 0.2536 -1.30%
2000-10-24 0 0.770 0.760 0.770 0.760 0.900 12,292,000 10,282,420 0.8365 0.253 0.250 0.253 0.250 0.296 37,392,349 0.2750 -15.38%
2000-10-23 0 0.910 0.900 0.920 0.880 1.020 7,988,000 7,676,040 0.9609 0.299 0.296 0.302 0.289 0.335 24,299,551 0.3159 -4.21%
2000-10-20 0 0.950 0.940 0.960 0.880 0.990 7,088,000 6,602,840 0.9316 0.312 0.309 0.316 0.289 0.325 21,561,745 0.3062 13.10%
2000-10-19 0 0.840 0.830 0.850 0.740 0.840 4,542,000 3,628,340 0.7988 0.276 0.273 0.279 0.243 0.276 13,816,795 0.2626 2.44%
2000-10-18 0 0.820 0.820 0.840 0.820 0.900 3,094,000 2,608,000 0.8429 0.270 0.270 0.276 0.270 0.296 9,411,969 0.2771 -8.89%
2000-10-17 0 0.900 0.900 0.910 0.880 0.940 2,864,000 2,580,360 0.9010 0.296 0.296 0.299 0.289 0.309 8,712,308 0.2962 -5.26%
2000-10-16 0 0.950 0.950 0.970 0.950 1.040 4,052,000 4,035,120 0.9958 0.312 0.312 0.319 0.312 0.342 12,326,212 0.3274 -1.04%
2000-10-13 0 0.960 0.960 0.970 0.930 1.000 6,170,000 5,934,120 0.9618 0.316 0.316 0.319 0.306 0.329 18,769,183 0.3162 -8.57%
2000-10-12 0 1.050 1.050 1.060 1.000 1.140 9,128,000 9,567,060 1.0481 0.345 0.345 0.348 0.329 0.375 27,767,439 0.3445 -7.08%
2000-10-11 0 1.130 1.110 1.130 1.110 1.160 2,384,000 2,703,500 1.1340 0.371 0.365 0.371 0.365 0.381 7,252,145 0.3728 -3.42%
2000-10-10 0 1.170 1.160 1.170 1.140 1.210 5,406,000 6,298,440 1.1651 0.385 0.381 0.385 0.375 0.398 16,445,089 0.3830 -0.85%
2000-10-09 0 1.180 1.170 1.180 1.100 1.250 11,423,600 13,745,520 1.2033 0.388 0.385 0.388 0.362 0.411 34,750,670 0.3955 2.61%
2000-10-05 0 1.150 1.150 1.160 1.130 1.200 5,232,000 6,087,300 1.1635 0.378 0.378 0.381 0.371 0.394 15,915,780 0.3825 -0.86%
2000-10-04 0 1.160 1.160 1.180 1.160 1.290 15,150,000 18,518,620 1.2224 0.381 0.381 0.388 0.381 0.424 46,086,405 0.4018 -10.08%
2000-10-03 0 1.290 1.280 1.290 1.240 1.330 11,428,000 14,858,100 1.3001 0.424 0.421 0.424 0.408 0.437 34,764,055 0.4274 1.57%
2000-09-29 0 1.270 1.260 1.270 1.240 1.340 18,598,000 23,862,560 1.2831 0.417 0.414 0.417 0.408 0.440 56,575,245 0.4218 -1.55%
2000-09-28 0 1.290 1.290 1.300 1.250 1.410 78,675,600 106,246,760 1.3504 0.424 0.424 0.427 0.411 0.464 239,331,720 0.4439 -3.01%
2000-09-27 0 1.330 1.320 1.330 1.000 1.340 52,102,240 62,477,841 1.1991 0.437 0.434 0.437 0.329 0.440 158,495,375 0.3942 30.39%
2000-09-26 0 1.020 1.020 1.030 0.980 1.100 25,134,000 26,441,830 1.0520 0.335 0.335 0.339 0.322 0.362 76,457,802 0.3458 14.61%
2000-09-25 0 0.890 0.890 0.900 0.850 0.900 3,952,000 3,444,660 0.8716 0.293 0.293 0.296 0.279 0.296 12,022,011 0.2865 11.25%
2000-09-22 0 0.800 0.790 0.820 0.770 0.810 1,960,000 1,540,680 0.7861 0.263 0.260 0.270 0.253 0.266 5,962,334 0.2584 -2.44%
2000-09-21 0 0.820 - 0.820 0.790 0.860 1,148,000 935,960 0.8153 0.270 - 0.270 0.260 0.283 3,492,224 0.2680 0.00%
2000-09-20 0 0.820 0.820 0.830 0.810 0.830 1,042,000 854,880 0.8204 0.270 0.270 0.273 0.266 0.273 3,169,771 0.2697 1.23%
2000-09-19 0 0.810 0.800 0.810 0.790 0.820 1,182,000 949,840 0.8036 0.266 0.263 0.266 0.260 0.270 3,595,652 0.2642 -2.41%
2000-09-18 0 0.830 0.790 0.840 0.790 0.860 1,340,000 1,093,200 0.8158 0.273 0.260 0.276 0.260 0.283 4,076,289 0.2682 -3.49%
2000-09-15 0 0.860 0.850 0.870 0.820 0.900 1,648,000 1,438,600 0.8729 0.283 0.279 0.286 0.270 0.296 5,013,227 0.2870 -3.37%
2000-09-14 0 0.890 0.890 0.900 0.880 1.040 4,967,200 4,565,844 0.9192 0.293 0.293 0.296 0.289 0.342 15,110,257 0.3022 -12.75%
2000-09-12 1 1.020 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2000-09-11 1 1.020 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2000-09-08 0 1.020 1.000 1.030 0.980 1.040 3,943,000 3,932,550 0.9973 0.335 0.329 0.339 0.322 0.342 11,994,633 0.3279 0.00%
2000-09-07 0 1.020 1.010 1.020 1.000 1.040 6,168,000 6,274,980 1.0173 0.335 0.332 0.335 0.329 0.342 18,763,099 0.3344 -0.97%
2000-09-06 0 1.030 1.030 1.040 1.030 1.070 4,566,000 4,784,940 1.0480 0.339 0.339 0.342 0.339 0.352 13,889,804 0.3445 -1.90%
2000-09-05 0 1.050 1.050 1.060 1.000 1.060 6,821,000 7,032,650 1.0310 0.345 0.345 0.348 0.329 0.348 20,749,529 0.3389 0.00%
2000-09-04 0 1.050 1.050 1.060 1.010 1.060 8,340,000 8,648,940 1.0370 0.345 0.345 0.348 0.332 0.348 25,370,338 0.3409 9.37%
2000-09-01 0 0.960 0.960 0.970 0.950 0.970 616,000 591,400 0.9601 0.316 0.316 0.319 0.312 0.319 1,873,876 0.3156 1.05%
2000-08-31 0 0.950 0.940 0.950 0.930 0.950 1,132,000 1,068,240 0.9437 0.312 0.309 0.312 0.306 0.312 3,443,552 0.3102 -2.06%
2000-08-30 0 0.970 0.950 0.970 0.940 0.970 678,000 643,220 0.9487 0.319 0.312 0.319 0.309 0.319 2,062,481 0.3119 1.04%
2000-08-29 0 0.960 0.960 0.970 0.960 0.980 778,000 753,120 0.9680 0.316 0.316 0.319 0.316 0.322 2,366,681 0.3182 -3.03%
2000-08-28 0 0.990 0.980 0.990 0.970 0.990 3,162,000 3,099,540 0.9802 0.325 0.322 0.325 0.319 0.325 9,618,826 0.3222 1.02%
2000-08-25 0 0.980 0.970 0.980 0.960 1.000 3,658,000 3,609,800 0.9868 0.322 0.319 0.322 0.316 0.329 11,127,661 0.3244 3.16%
2000-08-24 0 0.950 0.930 0.950 0.930 0.980 1,526,000 1,446,520 0.9479 0.312 0.306 0.312 0.306 0.322 4,642,103 0.3116 3.26%
2000-08-23 0 0.920 0.910 0.920 0.910 0.940 1,508,000 1,384,100 0.9178 0.302 0.299 0.302 0.299 0.309 4,587,346 0.3017 -2.13%
2000-08-22 0 0.940 0.940 0.950 0.930 0.970 1,216,000 1,150,540 0.9462 0.309 0.309 0.312 0.306 0.319 3,699,080 0.3110 0.00%
2000-08-21 0 0.940 0.920 0.930 0.930 0.980 1,732,000 1,659,520 0.9582 0.309 0.302 0.306 0.306 0.322 5,268,756 0.3150 -3.09%
2000-08-18 0 0.970 0.960 0.980 0.960 1.020 2,655,600 2,618,028 0.9859 0.319 0.316 0.322 0.316 0.335 8,078,354 0.3241 -3.00%
2000-08-17 0 1.000 0.980 1.000 0.930 1.000 3,964,000 3,844,960 0.9700 0.329 0.322 0.329 0.306 0.329 12,058,515 0.3189 7.53%
2000-08-16 0 0.930 0.930 0.940 0.930 0.970 1,588,000 1,490,080 0.9383 0.306 0.306 0.309 0.306 0.319 4,830,707 0.3085 -2.11%
2000-08-15 0 0.950 0.940 0.950 0.880 0.960 3,308,000 2,995,580 0.9056 0.312 0.309 0.312 0.289 0.316 10,062,959 0.2977 5.56%
2000-08-14 0 0.900 0.900 0.910 0.900 0.940 2,406,000 2,207,420 0.9175 0.296 0.296 0.299 0.296 0.309 7,319,069 0.3016 -3.23%
2000-08-11 0 0.930 0.930 0.950 0.920 0.960 6,358,000 5,976,420 0.9400 0.306 0.306 0.312 0.302 0.316 19,341,080 0.3090 -4.12%
2000-08-10 0 0.970 0.960 0.980 0.960 1.070 7,906,000 7,895,720 0.9987 0.319 0.316 0.322 0.316 0.352 24,050,107 0.3283 -6.73%
2000-08-09 0 1.040 1.040 1.050 1.020 1.100 17,098,000 18,093,200 1.0582 0.342 0.342 0.345 0.335 0.362 52,012,234 0.3479 -2.80%
2000-08-08 0 1.070 1.070 1.080 0.980 1.080 28,188,000 29,202,080 1.0360 0.352 0.352 0.355 0.322 0.355 85,748,091 0.3406 8.08%
2000-08-07 0 0.990 0.990 1.000 0.920 1.020 21,431,200 20,911,260 0.9757 0.325 0.325 0.329 0.302 0.335 65,193,859 0.3208 7.61%
2000-08-04 0 0.920 0.910 0.920 0.870 0.960 18,404,400 17,040,092 0.9259 0.302 0.299 0.302 0.286 0.316 55,986,312 0.3044 6.98%
2000-08-03 0 0.860 0.860 0.870 0.850 0.920 16,354,000 14,525,500 0.8882 0.283 0.283 0.286 0.279 0.302 49,748,981 0.2920 -3.37%
2000-08-02 0 0.890 0.890 0.900 0.750 0.900 22,436,000 18,617,600 0.8298 0.293 0.293 0.296 0.247 0.296 68,250,467 0.2728 17.11%
2000-08-01 0 0.760 0.750 0.760 0.700 0.760 4,612,000 3,403,340 0.7379 0.250 0.247 0.250 0.230 0.250 14,029,736 0.2426 10.14%
2000-07-31 0 0.690 0.690 0.700 0.660 0.710 1,978,000 1,351,760 0.6834 0.227 0.227 0.230 0.217 0.233 6,017,090 0.2247 0.00%
2000-07-28 0 0.690 0.670 0.690 0.660 0.710 2,204,000 1,491,020 0.6765 0.227 0.220 0.227 0.217 0.233 6,704,583 0.2224 -2.82%
2000-07-27 0 0.710 0.700 0.710 0.700 0.720 1,422,000 1,006,500 0.7078 0.233 0.230 0.233 0.230 0.237 4,325,734 0.2327 -2.74%
2000-07-26 0 0.730 0.720 0.740 0.730 0.770 2,322,000 1,724,020 0.7425 0.240 0.237 0.243 0.240 0.253 7,063,540 0.2441 -2.67%
2000-07-25 0 0.750 0.740 0.750 0.740 0.840 10,158,000 8,130,420 0.8004 0.247 0.243 0.247 0.243 0.276 30,900,706 0.2631 -5.06%
2000-07-24 0 0.790 0.780 0.790 0.710 0.790 8,650,000 6,458,080 0.7466 0.260 0.256 0.260 0.233 0.260 26,313,360 0.2454 12.86%
2000-07-21 0 0.700 0.690 0.700 0.670 0.720 3,946,000 2,756,420 0.6985 0.230 0.227 0.230 0.220 0.237 12,003,759 0.2296 4.48%
2000-07-20 0 0.670 0.670 0.680 0.650 0.680 872,000 579,540 0.6646 0.220 0.220 0.224 0.214 0.224 2,652,630 0.2185 1.52%
2000-07-19 0 0.660 0.640 0.660 0.640 0.660 402,000 259,540 0.6456 0.217 0.210 0.217 0.210 0.217 1,222,887 0.2122 3.13%
2000-07-18 0 0.640 0.640 0.660 0.640 0.640 202,400 129,516 0.6399 0.210 0.210 0.217 0.210 0.210 615,702 0.2104 0.00%
2000-07-17 0 0.640 0.640 0.650 0.640 0.660 1,478,000 959,520 0.6492 0.210 0.210 0.214 0.210 0.217 4,496,086 0.2134 -3.03%
2000-07-14 0 0.660 0.660 0.670 0.660 0.700 862,000 580,440 0.6734 0.217 0.217 0.220 0.217 0.230 2,622,210 0.2214 -2.94%
2000-07-13 0 0.680 0.680 0.690 0.680 0.720 3,646,000 2,547,880 0.6988 0.224 0.224 0.227 0.224 0.237 11,091,157 0.2297 -2.86%
2000-07-12 0 0.700 0.700 0.710 0.670 0.710 4,144,000 2,850,300 0.6878 0.230 0.230 0.233 0.220 0.233 12,606,077 0.2261 4.48%
2000-07-11 0 0.670 0.670 0.680 0.650 0.680 2,156,000 1,434,520 0.6654 0.220 0.220 0.224 0.214 0.224 6,558,567 0.2187 3.08%
2000-07-10 0 0.650 0.640 0.650 0.650 0.660 822,000 534,320 0.6500 0.214 0.210 0.214 0.214 0.217 2,500,530 0.2137 1.56%
2000-07-07 0 0.640 0.640 0.660 0.630 0.640 384,000 242,460 0.6314 0.210 0.210 0.217 0.207 0.210 1,168,131 0.2076 0.00%
2000-07-06 0 0.640 0.640 0.650 0.640 0.650 440,000 282,120 0.6412 0.210 0.210 0.214 0.210 0.214 1,338,483 0.2108 -1.54%
2000-07-05 0 0.650 0.650 0.660 0.650 0.680 623,200 409,616 0.6573 0.214 0.214 0.217 0.214 0.224 1,895,779 0.2161 0.00%
2000-07-04 0 0.650 0.650 0.660 0.640 0.650 525,200 340,480 0.6483 0.214 0.214 0.217 0.210 0.214 1,597,662 0.2131 1.56%
2000-07-03 0 0.640 0.640 0.660 0.640 0.670 870,000 573,900 0.6597 0.210 0.210 0.217 0.210 0.220 2,646,546 0.2168 -4.48%
2000-06-30 0 0.670 0.660 0.680 0.640 0.690 4,154,000 2,752,180 0.6625 0.220 0.217 0.224 0.210 0.227 12,636,497 0.2178 4.69%
2000-06-29 0 0.640 0.630 0.640 0.630 0.650 752,000 483,080 0.6424 0.210 0.207 0.210 0.207 0.214 2,287,589 0.2112 -1.54%
2000-06-28 0 0.650 0.640 0.660 0.620 0.650 1,236,000 783,920 0.6342 0.214 0.210 0.217 0.204 0.214 3,759,921 0.2085 0.00%
2000-06-27 0 0.650 0.650 0.670 0.650 0.680 598,000 399,800 0.6686 0.214 0.214 0.220 0.214 0.224 1,819,120 0.2198 -5.80%
2000-06-26 0 0.690 0.680 0.690 0.670 0.690 704,000 475,580 0.6755 0.227 0.224 0.227 0.220 0.227 2,141,573 0.2221 2.99%
2000-06-23 0 0.670 0.660 0.680 0.660 0.700 850,000 576,500 0.6782 0.220 0.217 0.224 0.217 0.230 2,585,706 0.2230 -1.47%
2000-06-22 0 0.680 0.670 0.680 0.650 0.700 2,376,000 1,620,440 0.6820 0.224 0.220 0.224 0.214 0.230 7,227,808 0.2242 3.03%
2000-06-21 0 0.660 0.660 0.670 0.650 0.680 878,000 589,540 0.6715 0.217 0.217 0.220 0.214 0.224 2,670,882 0.2207 -1.49%
2000-06-20 0 0.670 0.670 0.680 0.660 0.720 3,338,800 2,331,060 0.6982 0.220 0.220 0.224 0.217 0.237 10,156,653 0.2295 -5.63%
2000-06-19 0 0.710 0.700 0.710 0.660 0.720 5,376,000 3,764,740 0.7003 0.233 0.230 0.233 0.217 0.237 16,353,829 0.2302 5.97%
2000-06-16 0 0.670 0.670 0.680 0.640 0.680 3,658,240 2,432,902 0.6650 0.220 0.220 0.224 0.210 0.224 11,128,391 0.2186 3.08%
2000-06-15 0 0.650 0.650 0.660 0.630 0.670 978,000 647,020 0.6616 0.214 0.214 0.217 0.207 0.220 2,975,083 0.2175 -1.52%
2000-06-14 0 0.660 0.640 0.660 0.630 0.660 600,000 383,340 0.6389 0.217 0.210 0.217 0.207 0.217 1,825,204 0.2100 4.76%
2000-06-13 0 0.630 0.630 0.640 0.620 0.660 700,000 449,800 0.6426 0.207 0.207 0.210 0.204 0.217 2,129,405 0.2112 -3.08%
2000-06-12 0 0.650 0.640 0.650 0.640 0.670 1,926,000 1,269,360 0.6591 0.214 0.210 0.214 0.210 0.220 5,858,905 0.2167 -2.99%
2000-06-09 0 0.670 0.670 0.680 0.660 0.720 5,718,000 3,924,720 0.6864 0.220 0.220 0.224 0.217 0.237 17,394,196 0.2256 -2.90%
2000-06-08 0 0.690 0.670 0.690 0.610 0.690 6,754,000 4,384,280 0.6491 0.227 0.220 0.227 0.201 0.227 20,545,715 0.2134 13.11%
2000-06-07 0 0.610 0.600 0.610 0.580 0.620 2,340,000 1,407,900 0.6017 0.201 0.197 0.201 0.191 0.204 7,118,296 0.1978 5.17%
2000-06-05 0 0.580 0.580 0.590 0.580 0.590 1,720,000 1,006,420 0.5851 0.191 0.191 0.194 0.191 0.194 5,232,252 0.1923 1.75%
2000-06-02 0 0.570 0.560 0.570 0.550 0.580 1,692,000 965,340 0.5705 0.187 0.184 0.187 0.181 0.191 5,147,076 0.1876 3.64%
2000-06-01 0 0.550 0.550 0.560 0.550 0.560 350,000 192,600 0.5503 0.181 0.181 0.184 0.181 0.184 1,064,702 0.1809 0.00%
2000-05-31 0 0.550 0.550 0.560 0.530 0.560 978,000 536,580 0.5487 0.181 0.181 0.184 0.174 0.184 2,975,083 0.1804 1.85%
2000-05-30 0 0.540 0.540 0.550 0.540 0.550 276,000 150,640 0.5458 0.178 0.178 0.181 0.178 0.181 839,594 0.1794 -1.82%
2000-05-29 0 0.550 0.550 0.560 0.550 0.560 868,000 478,600 0.5514 0.181 0.181 0.184 0.181 0.184 2,640,462 0.1813 -1.79%
2000-05-26 0 0.560 0.560 0.570 0.550 0.580 870,000 492,000 0.5655 0.184 0.184 0.187 0.181 0.191 2,646,546 0.1859 -5.08%
2000-05-25 0 0.590 0.590 0.600 0.550 0.670 936,000 571,320 0.6104 0.194 0.194 0.197 0.181 0.220 2,847,318 0.2007 -7.81%
2000-05-24 0 0.640 0.640 0.650 0.630 0.640 570,000 362,300 0.6356 0.210 0.210 0.214 0.207 0.210 1,733,944 0.2089 0.00%
2000-05-23 0 0.640 0.640 0.650 0.640 0.650 640,000 413,400 0.6459 0.210 0.210 0.214 0.210 0.214 1,946,884 0.2123 -3.03%
2000-05-22 0 0.660 0.660 0.670 0.650 0.690 502,000 327,780 0.6529 0.217 0.217 0.220 0.214 0.227 1,527,087 0.2146 -2.94%
2000-05-19 0 0.680 0.680 0.690 0.660 0.720 506,000 344,560 0.6809 0.224 0.224 0.227 0.217 0.237 1,539,256 0.2238 3.03%
2000-05-18 0 0.660 0.660 0.680 0.650 0.680 1,270,000 834,600 0.6572 0.217 0.217 0.224 0.214 0.224 3,863,349 0.2160 -5.71%
2000-05-17 0 0.700 0.680 0.710 0.680 0.740 610,000 434,200 0.7118 0.230 0.224 0.233 0.224 0.243 1,855,624 0.2340 -5.41%
2000-05-16 0 0.740 0.730 0.750 0.730 0.770 2,922,000 2,175,200 0.7444 0.243 0.240 0.247 0.240 0.253 8,888,744 0.2447 0.00%
2000-05-15 0 0.740 0.740 0.750 0.690 0.750 3,262,000 2,343,780 0.7185 0.243 0.243 0.247 0.227 0.247 9,923,027 0.2362 7.25%
2000-05-12 0 0.690 0.660 0.690 0.620 0.690 726,000 477,560 0.6578 0.227 0.217 0.227 0.204 0.227 2,208,497 0.2162 7.81%
2000-05-10 0 0.640 0.620 0.650 0.620 0.650 428,000 269,460 0.6296 0.210 0.204 0.214 0.204 0.214 1,301,979 0.2070 -3.03%
2000-05-09 0 0.660 0.630 0.660 0.620 0.660 794,000 505,320 0.6364 0.217 0.207 0.217 0.204 0.217 2,415,354 0.2092 0.00%
2000-05-08 0 0.660 0.660 0.670 0.650 0.690 846,000 564,760 0.6676 0.217 0.217 0.220 0.214 0.227 2,573,538 0.2194 -4.35%
2000-05-05 0 0.690 0.690 0.700 0.690 0.710 586,000 411,900 0.7029 0.227 0.227 0.230 0.227 0.233 1,782,616 0.2311 -2.82%
2000-05-04 0 0.710 0.700 0.710 0.670 0.710 810,000 558,100 0.6890 0.233 0.230 0.233 0.220 0.233 2,464,026 0.2265 0.00%
2000-05-03 0 0.710 0.700 0.720 0.710 0.730 1,416,000 1,018,900 0.7196 0.233 0.230 0.237 0.233 0.240 4,307,482 0.2365 -2.74%
2000-05-02 0 0.730 0.730 0.740 0.670 0.740 4,534,000 3,265,560 0.7202 0.240 0.240 0.243 0.220 0.243 13,792,459 0.2368 10.61%
2000-04-28 0 0.660 0.650 0.660 0.640 0.660 1,000,000 653,500 0.6535 0.217 0.214 0.217 0.210 0.217 3,042,007 0.2148 0.00%
2000-04-27 0 0.660 0.650 0.670 0.640 0.660 1,042,000 681,080 0.6536 0.217 0.214 0.220 0.210 0.217 3,169,771 0.2149 -1.49%
2000-04-26 0 0.670 0.660 0.670 0.640 0.670 1,476,000 967,580 0.6555 0.220 0.217 0.220 0.210 0.220 4,490,002 0.2155 0.00%
2000-04-25 0 0.670 0.650 0.670 0.640 0.670 1,032,000 677,600 0.6566 0.220 0.214 0.220 0.210 0.220 3,139,351 0.2158 1.52%
2000-04-20 0 0.660 0.650 0.660 0.630 0.660 788,000 511,000 0.6485 0.217 0.214 0.217 0.207 0.217 2,397,101 0.2132 0.00%
2000-04-19 0 0.660 0.650 0.660 0.630 0.680 2,878,000 1,905,880 0.6622 0.217 0.214 0.217 0.207 0.224 8,754,896 0.2177 1.54%
2000-04-18 0 0.650 0.650 0.660 0.610 0.660 1,579,200 1,015,464 0.6430 0.214 0.214 0.217 0.201 0.217 4,803,937 0.2114 0.00%
2000-04-17 0 0.650 0.610 0.660 0.580 0.650 4,550,400 2,798,028 0.6149 0.214 0.201 0.217 0.191 0.214 13,842,348 0.2021 -2.99%
2000-04-14 0 0.670 0.660 0.680 0.620 0.670 1,530,000 987,580 0.6455 0.220 0.217 0.224 0.204 0.220 4,654,271 0.2122 3.08%
2000-04-13 0 0.650 0.640 0.650 0.630 0.650 602,000 390,260 0.6483 0.214 0.210 0.214 0.207 0.214 1,831,288 0.2131 -1.52%
2000-04-12 0 0.660 0.650 0.670 0.620 0.660 804,000 523,100 0.6506 0.217 0.214 0.220 0.204 0.217 2,445,774 0.2139 0.00%
2000-04-11 0 0.660 0.650 0.660 0.630 0.660 630,000 401,400 0.6371 0.217 0.214 0.217 0.207 0.217 1,916,464 0.2094 0.00%
2000-04-10 0 0.660 0.650 0.670 0.640 0.670 1,004,000 654,060 0.6515 0.217 0.214 0.220 0.210 0.220 3,054,175 0.2142 -1.49%
2000-04-07 0 0.670 0.670 0.680 0.640 0.680 1,148,000 763,340 0.6649 0.220 0.220 0.224 0.210 0.224 3,492,224 0.2186 6.35%
2000-04-06 0 0.630 0.630 0.640 0.620 0.650 1,132,000 713,040 0.6299 0.207 0.207 0.210 0.204 0.214 3,443,552 0.2071 1.61%
2000-04-05 0 0.620 0.620 0.640 0.610 0.640 1,578,400 984,704 0.6239 0.204 0.204 0.210 0.201 0.210 4,801,504 0.2051 -7.46%
2000-04-03 0 0.670 0.670 0.680 0.670 0.710 1,708,000 1,167,460 0.6835 0.220 0.220 0.224 0.220 0.233 5,195,748 0.2247 -5.63%
2000-03-31 0 0.710 0.710 0.720 0.700 0.730 1,192,000 856,420 0.7185 0.233 0.233 0.237 0.230 0.240 3,626,072 0.2362 -2.74%
2000-03-30 0 0.730 0.730 0.740 0.710 0.760 1,462,000 1,072,660 0.7337 0.240 0.240 0.243 0.233 0.250 4,447,414 0.2412 -2.67%
2000-03-29 0 0.750 0.730 0.750 0.720 0.750 922,000 677,480 0.7348 0.247 0.240 0.247 0.237 0.247 2,804,730 0.2415 -3.85%
2000-03-28 0 0.780 0.770 0.780 0.760 0.790 945,200 733,044 0.7755 0.256 0.253 0.256 0.250 0.260 2,875,305 0.2549 0.00%
2000-03-27 0 0.780 0.780 0.790 0.760 0.800 2,050,000 1,614,400 0.7875 0.256 0.256 0.260 0.250 0.263 6,236,114 0.2589 1.30%
2000-03-24 0 0.770 0.760 0.770 0.740 0.770 1,190,000 898,720 0.7552 0.253 0.250 0.253 0.243 0.253 3,619,988 0.2483 2.67%
2000-03-23 0 0.750 0.740 0.760 0.740 0.780 1,592,000 1,206,100 0.7576 0.247 0.243 0.250 0.243 0.256 4,842,875 0.2490 -2.60%
2000-03-22 0 0.770 0.770 0.790 0.720 0.780 2,900,000 2,154,500 0.7429 0.253 0.253 0.260 0.237 0.256 8,821,820 0.2442 8.45%
2000-03-21 0 0.710 0.710 0.720 0.710 0.760 1,114,000 813,760 0.7305 0.233 0.233 0.237 0.233 0.250 3,388,796 0.2401 -2.74%
2000-03-20 0 0.730 0.730 0.750 0.690 0.750 8,736,000 6,263,700 0.7170 0.240 0.240 0.247 0.227 0.247 26,574,973 0.2357 -6.41%
2000-03-17 0 0.780 0.780 0.790 0.750 0.830 2,702,000 2,080,200 0.7699 0.256 0.256 0.260 0.247 0.273 8,219,503 0.2531 0.00%
2000-03-16 0 0.780 0.760 0.780 0.780 0.860 1,184,000 956,420 0.8078 0.256 0.250 0.256 0.256 0.283 3,601,736 0.2655 -7.14%
2000-03-15 0 0.840 0.820 0.850 0.820 0.860 2,633,744 2,200,280 0.8354 0.276 0.270 0.279 0.270 0.283 8,011,867 0.2746 0.00%
2000-03-14 0 0.840 0.840 0.850 0.830 0.890 2,478,000 2,116,780 0.8542 0.276 0.276 0.279 0.273 0.293 7,538,093 0.2808 -2.33%
2000-03-13 0 0.860 0.850 0.860 0.830 0.920 2,212,000 1,896,380 0.8573 0.283 0.279 0.283 0.273 0.302 6,728,919 0.2818 -3.37%
2000-03-10 0 0.890 0.870 0.910 0.830 0.990 7,462,000 6,848,660 0.9178 0.293 0.286 0.299 0.273 0.325 22,699,456 0.3017 0.00%
2000-03-09 0 0.890 0.880 0.890 0.840 0.930 7,930,000 6,975,500 0.8796 0.293 0.289 0.293 0.276 0.306 24,123,115 0.2892 7.23%
2000-03-08 0 0.830 0.830 0.840 0.820 0.890 3,666,000 3,116,920 0.8502 0.273 0.273 0.276 0.270 0.293 11,151,997 0.2795 -3.49%
2000-03-07 0 0.860 0.850 0.860 0.850 0.890 3,046,000 2,622,280 0.8609 0.283 0.279 0.283 0.279 0.293 9,265,953 0.2830 1.18%
2000-03-06 0 0.850 0.850 0.860 0.770 0.930 13,210,000 11,167,000 0.8453 0.279 0.279 0.283 0.253 0.306 40,184,912 0.2779 13.33%
2000-03-03 0 0.750 0.740 0.750 0.700 0.840 3,964,000 3,052,560 0.7701 0.247 0.243 0.247 0.230 0.276 12,058,515 0.2531 2.74%
2000-03-02 0 0.730 0.710 0.730 0.700 0.730 2,570,000 1,833,740 0.7135 0.240 0.233 0.240 0.230 0.240 7,817,958 0.2346 0.00%
2000-03-01 0 0.730 0.710 0.730 0.700 0.770 4,932,800 3,536,460 0.7169 0.240 0.233 0.240 0.230 0.253 15,005,612 0.2357 -3.95%
2000-02-29 0 0.760 0.760 0.770 0.730 0.810 4,480,000 3,422,460 0.7639 0.250 0.250 0.253 0.240 0.266 13,628,191 0.2511 2.70%
2000-02-28 0 0.740 0.730 0.740 0.680 0.830 6,398,000 4,667,860 0.7296 0.243 0.240 0.243 0.224 0.273 19,462,760 0.2398 -10.84%
2000-02-25 0 0.830 0.820 0.830 0.800 0.880 4,690,000 3,876,600 0.8266 0.273 0.270 0.273 0.263 0.289 14,267,012 0.2717 -3.49%
2000-02-24 0 0.860 0.860 0.880 0.840 0.930 3,320,000 2,889,120 0.8702 0.283 0.283 0.289 0.276 0.306 10,099,463 0.2861 -3.37%
2000-02-23 0 0.890 0.880 0.890 0.880 0.930 4,102,000 3,702,300 0.9026 0.293 0.289 0.293 0.289 0.306 12,478,312 0.2967 0.00%
2000-02-22 0 0.890 0.890 0.900 0.820 1.020 6,594,000 5,994,260 0.9090 0.293 0.293 0.296 0.270 0.335 20,058,994 0.2988 -12.75%
2000-02-21 0 1.020 1.020 1.040 1.010 1.100 5,029,600 5,290,668 1.0519 0.335 0.335 0.342 0.332 0.362 15,300,078 0.3458 -7.27%
2000-02-18 0 1.100 1.100 1.110 1.070 1.180 11,294,000 12,617,140 1.1172 0.362 0.362 0.365 0.352 0.388 34,356,426 0.3672 1.85%
2000-02-17 0 1.080 1.070 1.080 1.060 1.140 6,742,000 7,377,620 1.0943 0.355 0.352 0.355 0.348 0.375 20,509,211 0.3597 -4.42%
2000-02-16 0 1.130 1.110 1.130 1.110 1.170 4,006,000 4,513,020 1.1266 0.371 0.365 0.371 0.365 0.385 12,186,280 0.3703 1.80%
2000-02-15 0 1.110 1.110 1.130 1.110 1.170 6,748,000 7,651,360 1.1339 0.365 0.365 0.371 0.365 0.385 20,527,463 0.3727 -0.89%
2000-02-14 0 1.120 1.100 1.120 1.100 1.180 8,188,000 9,264,320 1.1315 0.368 0.362 0.368 0.362 0.388 24,907,953 0.3719 -5.08%
2000-02-11 0 1.180 1.180 1.190 1.150 1.230 13,042,000 15,308,720 1.1738 0.388 0.388 0.391 0.378 0.404 39,673,854 0.3859 -0.84%
2000-02-10 0 1.190 1.180 1.190 1.180 1.250 10,213,200 12,388,580 1.2130 0.391 0.388 0.391 0.388 0.411 31,068,625 0.3987 -3.25%
2000-02-09 0 1.230 1.240 1.250 1.230 1.290 11,770,000 14,785,180 1.2562 0.404 0.408 0.411 0.404 0.424 35,804,422 0.4129 -3.15%
2000-02-08 0 1.270 1.260 1.270 1.260 1.360 7,498,000 9,789,800 1.3057 0.417 0.414 0.417 0.414 0.447 22,808,968 0.4292 -3.79%
2000-02-03 0 1.320 1.310 1.320 1.260 1.320 15,986,000 20,763,240 1.2988 0.434 0.431 0.434 0.414 0.434 48,629,523 0.4270 3.13%
2000-02-02 0 1.280 1.280 1.290 1.260 1.330 25,638,000 33,257,220 1.2972 0.421 0.421 0.424 0.414 0.437 77,990,974 0.4264 3.23%
2000-02-01 0 1.240 1.240 1.250 1.230 1.280 6,864,000 8,595,940 1.2523 0.408 0.408 0.411 0.404 0.421 20,880,336 0.4117 0.00%
2000-01-31 0 1.240 1.240 1.260 1.230 1.290 11,038,000 13,919,100 1.2610 0.408 0.408 0.414 0.404 0.424 33,577,672 0.4145 -0.80%
2000-01-28 0 1.250 1.250 1.260 1.210 1.310 15,660,000 19,614,860 1.2525 0.411 0.411 0.414 0.398 0.431 47,637,829 0.4117 2.46%
2000-01-27 0 1.220 1.210 1.220 1.210 1.270 7,388,800 9,115,860 1.2337 0.401 0.398 0.401 0.398 0.417 22,476,781 0.4056 -0.81%
2000-01-26 0 1.230 1.220 1.230 1.220 1.290 6,072,000 7,522,460 1.2389 0.404 0.401 0.404 0.401 0.424 18,471,066 0.4073 -0.81%
2000-01-25 0 1.240 1.230 1.240 1.220 1.330 19,934,000 25,320,020 1.2702 0.408 0.404 0.408 0.401 0.437 60,639,366 0.4176 -1.59%
2000-01-24 0 1.260 1.260 1.270 1.190 1.270 14,050,000 17,246,100 1.2275 0.414 0.414 0.417 0.391 0.417 42,740,197 0.4035 5.88%
2000-01-21 0 1.190 1.180 1.190 1.170 1.220 9,542,000 11,362,800 1.1908 0.391 0.388 0.391 0.385 0.401 29,026,830 0.3915 0.00%
2000-01-20 0 1.190 1.180 1.190 1.150 1.240 13,334,000 15,846,160 1.1884 0.391 0.388 0.391 0.378 0.408 40,562,120 0.3907 -1.65%
2000-01-19 0 1.210 1.210 1.220 1.200 1.290 11,312,000 13,958,240 1.2339 0.398 0.398 0.401 0.394 0.424 34,411,182 0.4056 -2.42%
2000-01-18 0 1.240 1.230 1.240 1.240 1.350 62,489,200 81,633,204 1.3064 0.408 0.404 0.408 0.408 0.444 190,092,579 0.4294 -0.80%
2000-01-17 0 1.250 1.250 1.260 1.170 1.270 27,712,800 34,196,644 1.2340 0.411 0.411 0.414 0.385 0.417 84,302,530 0.4056 7.76%
2000-01-14 0 1.160 1.160 1.180 1.150 1.220 11,212,800 13,246,060 1.1813 0.381 0.381 0.388 0.378 0.401 34,109,415 0.3883 -1.69%
2000-01-13 0 1.180 1.180 1.190 1.150 1.250 7,378,000 8,799,000 1.1926 0.388 0.388 0.391 0.378 0.411 22,443,927 0.3920 0.85%
2000-01-12 0 1.170 1.160 1.170 1.150 1.200 6,172,000 7,222,460 1.1702 0.385 0.381 0.385 0.378 0.394 18,775,267 0.3847 -0.85%
2000-01-11 0 1.180 1.170 1.180 1.170 1.250 5,870,000 7,048,360 1.2007 0.388 0.385 0.388 0.385 0.411 17,856,581 0.3947 -1.67%
2000-01-10 0 1.200 1.200 1.210 1.170 1.270 12,600,000 15,470,500 1.2278 0.394 0.394 0.398 0.385 0.417 38,329,287 0.4036 2.56%
2000-01-07 0 1.170 1.170 1.180 1.150 1.240 9,970,000 11,975,120 1.2011 0.385 0.385 0.388 0.378 0.408 30,328,809 0.3948 1.74%
2000-01-06 0 1.150 1.140 1.150 1.110 1.230 15,028,000 17,632,260 1.1733 0.378 0.375 0.378 0.365 0.404 45,715,280 0.3857 -2.54%
2000-01-05 0 1.180 1.180 1.190 1.140 1.270 25,448,000 30,650,480 1.2044 0.388 0.388 0.391 0.375 0.417 77,412,992 0.3959 -13.87%
2000-01-04 0 1.370 1.360 1.370 1.250 1.480 67,191,600 91,703,756 1.3648 0.450 0.447 0.450 0.411 0.487 204,397,313 0.4487 3.01%
2000-01-03 0 1.330 1.320 1.330 1.150 1.340 27,684,000 34,790,472 1.2567 0.437 0.434 0.437 0.378 0.440 84,214,920 0.4131 15.65%
1999-12-30 0 1.150 1.140 1.150 1.140 1.160 3,742,000 4,314,180 1.1529 0.378 0.375 0.378 0.375 0.381 11,383,190 0.3790 0.88%
1999-12-29 0 1.140 1.130 1.140 1.130 1.240 9,008,000 10,524,540 1.1684 0.375 0.371 0.375 0.371 0.408 27,402,398 0.3841 -5.79%
1999-12-28 0 1.210 1.200 1.220 1.140 1.230 14,810,800 17,546,632 1.1847 0.398 0.394 0.401 0.375 0.404 45,054,556 0.3895 6.14%
1999-12-24 0 1.140 1.130 1.140 1.130 1.190 3,207,200 3,736,620 1.1651 0.375 0.371 0.375 0.371 0.391 9,756,325 0.3830 -0.87%
1999-12-23 0 1.150 1.140 1.150 1.140 1.230 15,502,000 18,301,640 1.1806 0.378 0.375 0.378 0.375 0.404 47,157,191 0.3881 0.88%
1999-12-22 0 1.140 1.140 1.150 1.110 1.180 7,152,000 8,212,160 1.1482 0.375 0.375 0.378 0.365 0.388 21,756,434 0.3775 -0.87%
1999-12-21 0 1.150 1.130 1.140 1.080 1.200 10,124,000 11,594,460 1.1452 0.378 0.371 0.375 0.355 0.394 30,797,278 0.3765 4.55%
1999-12-20 0 1.100 1.090 1.100 1.090 1.140 3,344,000 3,692,320 1.1042 0.362 0.358 0.362 0.358 0.375 10,172,471 0.3630 -2.65%
1999-12-17 0 1.130 1.120 1.140 1.120 1.160 4,722,000 5,390,060 1.1415 0.371 0.368 0.375 0.368 0.381 14,364,357 0.3752 -0.88%
1999-12-16 0 1.140 1.130 1.140 1.100 1.160 5,832,000 6,608,660 1.1332 0.375 0.371 0.375 0.362 0.381 17,740,984 0.3725 -0.87%
1999-12-15 0 1.150 1.140 1.150 1.140 1.200 7,098,000 8,225,740 1.1589 0.378 0.375 0.378 0.375 0.394 21,592,165 0.3810 -2.54%
1999-12-14 0 1.180 1.170 1.180 1.170 1.260 9,962,000 12,059,140 1.2105 0.388 0.385 0.388 0.385 0.414 30,304,473 0.3979 -4.84%
1999-12-13 0 1.240 1.230 1.240 1.200 1.250 10,662,800 13,074,420 1.2262 0.408 0.404 0.408 0.394 0.411 32,436,311 0.4031 3.33%
1999-12-10 0 1.200 1.200 1.210 1.200 1.260 11,520,000 14,075,400 1.2218 0.394 0.394 0.398 0.394 0.414 35,043,920 0.4017 -3.23%
1999-12-09 0 1.240 1.240 1.250 1.230 1.310 15,908,000 20,233,420 1.2719 0.408 0.408 0.411 0.404 0.431 48,392,246 0.4181 -1.59%
1999-12-08 0 1.260 1.250 1.260 1.230 1.280 10,658,000 13,380,800 1.2555 0.414 0.411 0.414 0.404 0.421 32,421,710 0.4127 2.44%
1999-12-07 0 1.230 1.230 1.250 1.230 1.330 36,926,000 46,947,700 1.2714 0.404 0.404 0.411 0.404 0.437 112,329,148 0.4179 -6.82%
1999-12-06 0 1.320 1.320 1.330 1.310 1.410 37,042,000 50,099,060 1.3525 0.434 0.434 0.437 0.431 0.464 112,682,021 0.4446 0.76%
1999-12-03 0 1.310 1.310 1.320 1.280 1.360 37,384,000 49,336,080 1.3197 0.431 0.431 0.434 0.421 0.447 113,722,387 0.4338 2.34%
1999-12-02 0 1.280 1.280 1.290 1.250 1.330 35,322,000 45,891,680 1.2992 0.421 0.421 0.424 0.411 0.437 107,449,769 0.4271 -0.78%
1999-12-01 0 1.290 1.280 1.290 1.200 1.310 44,071,600 55,764,820 1.2653 0.424 0.421 0.424 0.394 0.431 134,066,113 0.4160 7.50%
1999-11-30 0 1.200 1.200 1.210 1.160 1.240 23,006,200 27,790,598 1.2080 0.394 0.394 0.398 0.381 0.408 69,985,020 0.3971 -0.83%
1999-11-29 0 1.210 1.200 1.210 1.170 1.280 45,486,000 56,272,700 1.2371 0.398 0.394 0.398 0.385 0.421 138,368,727 0.4067 0.00%
1999-11-26 0 1.210 1.200 1.210 1.160 1.420 144,001,200 184,659,108 1.2823 0.398 0.394 0.398 0.381 0.467 438,052,648 0.4215 -12.95%
1999-11-25 0 1.390 1.390 1.400 1.070 1.410 197,588,400 261,033,180 1.3211 0.457 0.457 0.460 0.352 0.464 601,065,282 0.4343 31.13%
1999-11-24 0 1.060 1.050 1.070 1.020 1.100 6,145,200 6,599,128 1.0739 0.348 0.345 0.352 0.335 0.362 18,693,741 0.3530 0.95%
1999-11-23 0 1.050 1.050 1.060 1.050 1.150 13,936,000 15,265,640 1.0954 0.345 0.345 0.348 0.345 0.378 42,393,409 0.3601 -7.08%
1999-11-22 0 1.130 1.120 1.130 1.120 1.190 18,780,400 21,706,172 1.1558 0.371 0.368 0.371 0.368 0.391 57,130,107 0.3799 -0.88%
1999-11-19 0 1.140 1.140 1.150 1.110 1.210 78,776,000 91,942,760 1.1671 0.375 0.375 0.378 0.365 0.398 239,637,138 0.3837 3.64%
1999-11-18 0 1.100 1.100 1.110 1.020 1.140 22,910,000 25,011,360 1.0917 0.362 0.362 0.365 0.335 0.375 69,692,379 0.3589 5.77%
1999-11-17 0 1.040 1.030 1.040 1.020 1.120 14,194,000 15,018,000 1.0581 0.342 0.339 0.342 0.335 0.368 43,178,246 0.3478 -2.80%
1999-11-16 0 1.070 1.050 1.060 0.990 1.090 26,798,000 27,935,260 1.0424 0.352 0.345 0.348 0.325 0.358 81,519,702 0.3427 7.00%
1999-11-15 0 1.000 1.000 1.010 0.970 1.010 12,793,200 12,661,004 0.9897 0.329 0.329 0.332 0.319 0.332 38,917,003 0.3253 4.17%
1999-11-12 0 0.960 0.960 0.970 0.960 0.990 4,156,000 4,055,080 0.9757 0.316 0.316 0.319 0.316 0.325 12,642,581 0.3207 -3.03%
1999-11-11 0 0.990 0.990 1.000 0.990 1.050 13,070,800 13,373,928 1.0232 0.325 0.325 0.329 0.325 0.345 39,761,464 0.3364 -2.94%
1999-11-10 0 1.020 1.010 1.020 0.990 1.050 16,906,000 17,308,780 1.0238 0.335 0.332 0.335 0.325 0.345 51,428,169 0.3366 2.00%
1999-11-09 0 1.000 1.000 1.010 0.980 1.020 8,082,000 8,086,880 1.0006 0.329 0.329 0.332 0.322 0.335 24,585,500 0.3289 2.04%
1999-11-08 0 0.980 0.970 0.980 0.970 1.020 6,782,800 6,712,020 0.9896 0.322 0.319 0.322 0.319 0.335 20,633,325 0.3253 -2.00%
1999-11-05 0 1.000 0.990 1.000 0.990 1.040 10,140,000 10,290,620 1.0149 0.329 0.325 0.329 0.325 0.342 30,845,950 0.3336 -4.76%
1999-11-04 0 1.050 1.050 1.060 0.970 1.070 35,074,000 36,469,760 1.0398 0.345 0.345 0.348 0.319 0.352 106,695,351 0.3418 8.25%
1999-11-03 0 0.970 0.960 0.970 0.950 1.010 9,714,000 9,508,360 0.9788 0.319 0.316 0.319 0.312 0.332 29,550,055 0.3218 0.00%
1999-11-02 0 0.970 0.960 0.980 0.950 1.050 13,970,000 14,022,500 1.0038 0.319 0.316 0.322 0.312 0.345 42,496,837 0.3300 -4.90%
1999-11-01 0 1.020 1.020 1.030 1.020 1.120 15,074,000 16,286,940 1.0805 0.335 0.335 0.339 0.335 0.368 45,855,212 0.3552 -5.56%
1999-10-29 0 1.080 1.080 1.090 1.070 1.200 48,986,000 55,936,420 1.1419 0.355 0.355 0.358 0.352 0.394 149,015,751 0.3754 -5.26%
1999-10-28 0 1.140 1.140 1.150 1.110 1.210 79,092,800 91,773,524 1.1603 0.375 0.375 0.378 0.365 0.398 240,600,846 0.3814 2.70%
1999-10-27 0 1.110 1.100 1.110 1.080 1.180 52,572,000 59,696,440 1.1355 0.365 0.362 0.365 0.355 0.388 159,924,388 0.3733 4.72%
1999-10-26 0 1.060 1.050 1.060 1.010 1.120 21,680,800 23,227,588 1.0713 0.348 0.345 0.348 0.332 0.368 65,953,144 0.3522 -0.93%
1999-10-25 0 1.070 1.070 1.080 1.060 1.150 32,964,000 36,472,020 1.1064 0.352 0.352 0.355 0.348 0.378 100,276,716 0.3637 0.94%
1999-10-22 0 1.060 1.060 1.070 1.050 1.220 50,536,000 57,483,980 1.1375 0.348 0.348 0.352 0.345 0.401 153,730,862 0.3739 -7.02%
1999-10-21 0 1.140 1.130 1.140 0.890 1.150 60,446,000 61,935,200 1.0246 0.375 0.371 0.375 0.293 0.378 183,877,151 0.3368 29.55%
1999-10-20 0 0.880 0.870 0.880 0.870 0.960 23,898,000 21,916,000 0.9171 0.289 0.286 0.289 0.286 0.316 72,697,882 0.3015 0.00%
1999-10-19 0 0.880 0.870 0.880 0.800 0.960 25,450,000 22,053,900 0.8666 0.289 0.286 0.289 0.263 0.316 77,419,076 0.2849 -10.20%
1999-10-15 0 0.980 0.970 0.980 0.940 1.190 33,641,200 35,048,236 1.0418 0.322 0.319 0.322 0.309 0.391 102,336,764 0.3425 -16.24%
1999-10-14 0 1.170 1.160 1.170 1.080 1.300 90,746,800 110,070,092 1.2129 0.385 0.381 0.385 0.355 0.427 276,052,394 0.3987 7.34%
1999-10-13 0 1.090 1.070 1.080 0.880 1.140 85,951,200 87,010,268 1.0123 0.358 0.352 0.355 0.289 0.375 261,464,146 0.3328 18.48%
1999-10-12 0 0.920 0.900 0.910 0.800 0.950 50,461,600 44,021,436 0.8724 0.302 0.296 0.299 0.263 0.312 153,504,537 0.2868 16.46%
1999-10-11 0 0.790 0.780 0.790 0.650 0.800 17,784,000 13,021,660 0.7322 0.260 0.256 0.260 0.214 0.263 54,099,051 0.2407 21.54%
1999-10-08 0 0.650 0.640 0.650 0.630 0.650 1,340,000 862,260 0.6435 0.214 0.210 0.214 0.207 0.214 4,076,289 0.2115 0.00%
1999-10-07 0 0.650 0.660 0.670 0.610 0.660 2,610,000 1,673,020 0.6410 0.214 0.217 0.220 0.201 0.217 7,939,638 0.2107 4.84%
1999-10-06 0 0.620 0.610 0.620 0.610 0.630 410,000 253,200 0.6176 0.204 0.201 0.204 0.201 0.207 1,247,223 0.2030 1.64%
1999-10-05 0 0.610 0.600 0.610 0.590 0.610 1,140,000 685,140 0.6010 0.201 0.197 0.201 0.194 0.201 3,467,888 0.1976 0.00%
1999-10-04 0 0.610 0.600 0.610 0.600 0.620 1,260,000 765,600 0.6076 0.201 0.197 0.201 0.197 0.204 3,832,929 0.1997 0.00%
1999-09-30 0 0.610 0.600 0.610 0.600 0.620 1,534,000 925,040 0.6030 0.201 0.197 0.201 0.197 0.204 4,666,439 0.1982 -1.61%
1999-09-29 0 0.620 0.620 0.630 0.620 0.640 520,000 326,600 0.6281 0.204 0.204 0.207 0.204 0.210 1,581,844 0.2065 -1.59%
1999-09-28 0 0.630 0.620 0.630 0.620 0.640 360,000 226,100 0.6281 0.207 0.204 0.207 0.204 0.210 1,095,122 0.2065 1.61%
1999-09-27 0 0.620 0.620 0.630 0.620 0.670 1,246,800 783,052 0.6280 0.204 0.204 0.207 0.204 0.220 3,792,774 0.2065 -3.12%
1999-09-24 0 0.640 0.630 0.640 0.630 0.660 570,000 366,400 0.6428 0.210 0.207 0.210 0.207 0.217 1,733,944 0.2113 -3.03%
1999-09-23 0 0.660 0.650 0.660 0.630 0.660 1,764,000 1,134,840 0.6433 0.217 0.214 0.217 0.207 0.217 5,366,100 0.2115 4.76%
1999-09-22 0 0.630 0.630 0.650 0.620 0.680 2,254,000 1,466,020 0.6504 0.207 0.207 0.214 0.204 0.224 6,856,684 0.2138 -7.35%
1999-09-21 0 0.680 0.680 0.690 0.670 0.770 6,730,000 4,761,120 0.7074 0.224 0.224 0.227 0.220 0.253 20,472,707 0.2326 7.94%
1999-09-20 0 0.630 0.630 0.640 0.630 0.630 350,000 220,500 0.6300 0.207 0.207 0.210 0.207 0.207 1,064,702 0.2071 -3.08%
1999-09-17 0 0.650 0.640 0.650 0.630 0.650 1,480,000 946,320 0.6394 0.214 0.210 0.214 0.207 0.214 4,502,170 0.2102 1.56%
1999-09-15 0 0.640 0.630 0.650 0.630 0.650 1,754,000 1,121,120 0.6392 0.210 0.207 0.214 0.207 0.214 5,335,680 0.2101 -3.03%
1999-09-14 0 0.660 0.650 0.670 0.650 0.680 1,336,000 884,760 0.6622 0.217 0.214 0.220 0.214 0.224 4,064,121 0.2177 -1.49%
1999-09-13 0 0.670 0.660 0.680 0.660 0.680 4,018,000 2,686,440 0.6686 0.220 0.217 0.224 0.217 0.224 12,222,784 0.2198 3.08%
1999-09-10 0 0.650 0.640 0.650 0.630 0.660 3,397,200 2,194,656 0.6460 0.214 0.210 0.214 0.207 0.217 10,334,306 0.2124 1.56%
1999-09-09 0 0.640 0.630 0.640 0.610 0.640 1,862,000 1,163,580 0.6249 0.210 0.207 0.210 0.201 0.210 5,664,217 0.2054 6.67%
1999-09-08 0 0.600 0.600 0.620 0.600 0.620 912,000 557,660 0.6115 0.197 0.197 0.204 0.197 0.204 2,774,310 0.2010 -1.64%
1999-09-07 0 0.610 0.610 0.620 0.600 0.620 1,290,000 792,100 0.6140 0.201 0.201 0.204 0.197 0.204 3,924,189 0.2019 0.00%
1999-09-06 0 0.610 0.610 0.630 0.610 0.630 1,044,000 644,640 0.6175 0.201 0.201 0.207 0.201 0.207 3,175,855 0.2030 -1.61%
1999-09-03 0 0.620 0.610 0.620 0.590 0.620 552,000 335,480 0.6078 0.204 0.201 0.204 0.194 0.204 1,679,188 0.1998 1.64%
1999-09-02 0 0.610 0.610 0.620 0.600 0.620 1,587,600 965,836 0.6084 0.201 0.201 0.204 0.197 0.204 4,829,490 0.2000 -4.69%
1999-09-01 0 0.640 0.630 0.640 0.640 0.660 1,390,000 901,100 0.6483 0.210 0.207 0.210 0.210 0.217 4,228,390 0.2131 -1.54%
1999-08-31 0 0.650 0.650 0.660 0.620 0.650 1,540,000 984,720 0.6394 0.214 0.214 0.217 0.204 0.214 4,684,691 0.2102 4.84%
1999-08-30 0 0.620 0.620 0.640 0.620 0.640 586,000 370,660 0.6325 0.204 0.204 0.210 0.204 0.210 1,782,616 0.2079 0.00%
1999-08-27 0 0.620 0.620 0.630 0.620 0.640 908,000 572,620 0.6306 0.204 0.204 0.207 0.204 0.210 2,762,142 0.2073 -4.62%
1999-08-26 0 0.650 0.640 0.650 0.630 0.650 1,278,000 816,400 0.6388 0.214 0.210 0.214 0.207 0.214 3,887,685 0.2100 3.17%
1999-08-25 0 0.630 0.620 0.640 0.620 0.640 756,000 472,660 0.6252 0.207 0.204 0.210 0.204 0.210 2,299,757 0.2055 -1.56%
1999-08-24 0 0.640 0.640 0.650 0.620 0.640 680,000 428,200 0.6297 0.210 0.210 0.214 0.204 0.210 2,068,565 0.2070 3.23%
1999-08-23 0 0.620 0.610 0.620 0.610 0.640 638,000 400,580 0.6279 0.204 0.201 0.204 0.201 0.210 1,940,800 0.2064 -1.59%
1999-08-20 0 0.630 0.630 0.640 0.620 0.670 3,840,000 2,491,400 0.6488 0.207 0.207 0.210 0.204 0.220 11,681,307 0.2133 -1.56%
1999-08-19 0 0.640 0.630 0.640 0.580 0.640 3,662,000 2,235,340 0.6104 0.210 0.207 0.210 0.191 0.210 11,139,829 0.2007 8.47%
1999-08-18 0 0.590 0.580 0.590 0.570 0.610 2,278,000 1,336,200 0.5866 0.194 0.191 0.194 0.187 0.201 6,929,692 0.1928 3.51%
1999-08-17 0 0.570 0.560 0.580 0.560 0.580 1,434,000 821,740 0.5730 0.187 0.184 0.191 0.184 0.191 4,362,238 0.1884 1.79%
1999-08-16 0 0.560 0.560 0.570 0.560 0.600 1,238,000 713,880 0.5766 0.184 0.184 0.187 0.184 0.197 3,766,005 0.1896 -3.45%
1999-08-13 0 0.580 0.570 0.590 0.560 0.580 590,000 341,600 0.5790 0.191 0.187 0.194 0.184 0.191 1,794,784 0.1903 -3.33%
1999-08-12 0 0.600 0.590 0.610 0.580 0.600 1,106,000 648,300 0.5862 0.197 0.194 0.201 0.191 0.197 3,364,460 0.1927 7.14%
1999-08-11 0 0.560 0.550 0.560 0.550 0.570 942,000 527,920 0.5604 0.184 0.181 0.184 0.181 0.187 2,865,571 0.1842 -3.45%
1999-08-10 0 0.580 0.570 0.580 0.550 0.620 2,720,000 1,585,100 0.5828 0.191 0.187 0.191 0.181 0.204 8,274,259 0.1916 -6.45%
1999-08-09 0 0.620 0.620 0.640 0.620 0.640 1,178,000 738,740 0.6271 0.204 0.204 0.210 0.204 0.210 3,583,484 0.2062 -4.62%
1999-08-06 0 0.650 0.650 0.670 0.650 0.670 1,136,000 748,380 0.6588 0.214 0.214 0.220 0.214 0.220 3,455,720 0.2166 -2.99%
1999-08-05 0 0.670 0.660 0.670 0.670 0.700 940,000 640,600 0.6815 0.220 0.217 0.220 0.220 0.230 2,859,487 0.2240 -2.90%
1999-08-04 0 0.690 0.690 0.710 0.690 0.720 1,266,000 880,540 0.6955 0.227 0.227 0.233 0.227 0.237 3,851,181 0.2286 -4.17%
1999-08-03 0 0.720 0.710 0.730 0.700 0.740 1,780,000 1,288,400 0.7238 0.237 0.233 0.240 0.230 0.243 5,414,772 0.2379 -1.37%
1999-08-02 0 0.730 0.720 0.740 0.700 0.730 2,610,000 1,873,460 0.7178 0.240 0.237 0.243 0.230 0.240 7,939,638 0.2360 4.29%
1999-07-30 0 0.700 0.700 0.710 0.660 0.700 1,290,800 886,896 0.6871 0.230 0.230 0.233 0.217 0.230 3,926,623 0.2259 2.94%
1999-07-29 0 0.680 0.670 0.680 0.650 0.690 1,304,000 872,940 0.6694 0.224 0.220 0.224 0.214 0.227 3,966,777 0.2201 -1.45%
1999-07-28 0 0.690 0.690 0.700 0.690 0.720 1,608,000 1,130,420 0.7030 0.227 0.227 0.230 0.227 0.237 4,891,547 0.2311 0.00%
1999-07-27 0 0.690 0.680 0.690 0.640 0.690 1,396,000 931,980 0.6676 0.227 0.224 0.227 0.210 0.227 4,246,642 0.2195 4.55%
1999-07-26 0 0.660 0.660 0.680 0.660 0.750 1,622,000 1,111,980 0.6856 0.217 0.217 0.224 0.217 0.247 4,934,135 0.2254 -8.33%
1999-07-23 0 0.720 0.720 0.730 0.700 0.730 1,400,000 1,003,300 0.7166 0.237 0.237 0.240 0.230 0.240 4,258,810 0.2356 -5.26%
1999-07-22 0 0.760 0.720 0.760 0.740 0.770 2,412,000 1,820,560 0.7548 0.250 0.237 0.250 0.243 0.253 7,337,321 0.2481 4.11%
1999-07-21 0 0.730 0.730 0.740 0.700 0.730 1,888,000 1,360,960 0.7208 0.240 0.240 0.243 0.230 0.240 5,743,309 0.2370 -1.35%
1999-07-20 0 0.740 0.740 0.750 0.730 0.790 1,730,000 1,315,400 0.7603 0.243 0.243 0.247 0.240 0.260 5,262,672 0.2499 -1.33%
1999-07-19 0 0.750 0.750 0.770 0.750 0.780 2,064,000 1,585,900 0.7684 0.247 0.247 0.253 0.247 0.256 6,278,702 0.2526 -5.06%
1999-07-16 0 0.790 0.790 0.800 0.790 0.830 3,770,000 3,040,080 0.8064 0.260 0.260 0.263 0.260 0.273 11,468,366 0.2651 -3.66%
1999-07-15 0 0.820 0.810 0.830 0.780 0.830 4,948,000 3,982,140 0.8048 0.270 0.266 0.273 0.256 0.273 15,051,850 0.2646 6.49%
1999-07-14 0 0.770 0.770 0.780 0.770 0.810 3,616,000 2,821,400 0.7803 0.253 0.253 0.256 0.253 0.266 10,999,897 0.2565 -7.23%
1999-07-13 0 0.830 0.820 0.830 0.810 0.870 3,896,000 3,249,440 0.8340 0.273 0.270 0.273 0.266 0.286 11,851,659 0.2742 -2.35%
1999-07-12 0 0.850 0.840 0.850 0.850 0.890 4,862,000 4,241,180 0.8723 0.279 0.276 0.279 0.279 0.293 14,790,238 0.2868 0.00%
1999-07-09 0 0.850 0.850 0.860 0.820 0.860 4,618,000 3,933,640 0.8518 0.279 0.279 0.283 0.270 0.283 14,047,988 0.2800 0.00%
1999-07-08 0 0.850 0.850 0.860 0.850 0.920 4,166,000 3,609,740 0.8665 0.279 0.279 0.283 0.279 0.302 12,673,001 0.2848 -4.49%
1999-07-07 0 0.890 0.880 0.890 0.870 0.900 3,548,000 3,129,980 0.8822 0.293 0.289 0.293 0.286 0.296 10,793,041 0.2900 1.14%
1999-07-06 0 0.880 0.880 0.890 0.880 0.930 11,594,000 10,546,700 0.9097 0.289 0.289 0.293 0.289 0.306 35,269,028 0.2990 -4.35%
1999-07-05 0 0.920 0.900 0.920 0.870 0.940 12,846,000 11,645,140 0.9065 0.302 0.296 0.302 0.286 0.309 39,077,621 0.2980 5.75%
1999-07-02 0 0.870 0.860 0.870 0.850 0.910 12,622,000 11,111,260 0.8803 0.286 0.283 0.286 0.279 0.299 38,396,211 0.2894 0.00%
1999-06-30 0 0.870 0.860 0.870 0.830 0.920 25,562,000 22,500,500 0.8802 0.286 0.283 0.286 0.273 0.302 77,759,781 0.2894 2.35%
1999-06-29 0 0.850 0.840 0.850 0.800 0.880 33,256,000 28,245,020 0.8493 0.279 0.276 0.279 0.263 0.289 101,164,982 0.2792 8.97%
1999-06-28 0 0.780 0.770 0.780 0.720 0.790 8,086,000 6,153,140 0.7610 0.256 0.253 0.256 0.237 0.260 24,597,668 0.2502 6.85%
1999-06-25 0 0.730 0.730 0.740 0.720 0.780 9,912,000 7,366,700 0.7432 0.240 0.240 0.243 0.237 0.256 30,152,373 0.2443 -2.67%
1999-06-24 0 0.750 0.750 0.760 0.740 0.830 37,040,000 28,954,500 0.7817 0.247 0.247 0.250 0.243 0.273 112,675,937 0.2570 1.35%
1999-06-23 0 0.740 0.730 0.740 0.690 0.740 26,864,000 19,198,440 0.7147 0.243 0.240 0.243 0.227 0.243 81,720,474 0.2349 8.82%
1999-06-22 0 0.680 0.680 - 0.610 0.680 5,948,000 3,790,380 0.6373 0.224 0.224 - 0.201 0.224 18,093,857 0.2095 7.94%
1999-06-21 0 0.630 0.630 0.640 0.600 0.630 6,044,800 3,716,040 0.6147 0.207 0.207 0.210 0.197 0.207 18,388,323 0.2021 5.00%
1999-06-17 0 0.600 0.600 0.610 0.600 0.640 4,688,000 2,874,820 0.6132 0.197 0.197 0.201 0.197 0.210 14,260,928 0.2016 5.45%
1999-06-16 0 0.640 0.630 0.640 0.620 0.640 3,324,800 2,095,416 0.6302 0.187 0.184 0.187 0.181 0.187 11,376,101 0.1842 1.59%
1999-06-15 0 0.630 0.630 0.640 0.610 0.650 2,372,000 1,491,560 0.6288 0.184 0.184 0.187 0.178 0.190 8,116,010 0.1838 -3.08%
1999-06-14 0 0.650 0.640 0.650 0.630 0.670 5,172,800 3,356,252 0.6488 0.190 0.187 0.190 0.184 0.196 17,699,198 0.1896 3.17%
1999-06-11 0 0.630 0.620 0.630 0.570 0.630 7,126,000 4,351,920 0.6107 0.184 0.181 0.184 0.167 0.184 24,382,247 0.1785 10.53%
1999-06-10 0 0.570 0.560 0.570 0.560 0.580 3,250,000 1,858,460 0.5718 0.167 0.164 0.167 0.164 0.170 11,120,166 0.1671 1.79%
1999-06-09 0 0.560 0.550 0.570 0.540 0.560 1,700,000 931,100 0.5477 0.164 0.161 0.167 0.158 0.164 5,816,702 0.1601 1.82%
1999-06-08 0 0.550 0.550 0.560 0.540 0.560 1,184,000 652,160 0.5508 0.161 0.161 0.164 0.158 0.164 4,051,162 0.1610 -1.79%
1999-06-07 0 0.560 0.560 0.570 0.560 0.560 108,000 60,480 0.5600 0.164 0.164 0.167 0.164 0.164 369,532 0.1637 0.00%
1999-06-04 0 0.560 0.560 0.570 0.550 0.560 422,000 233,520 0.5534 0.164 0.164 0.167 0.161 0.164 1,443,911 0.1617 -1.75%
1999-06-03 0 0.570 0.550 0.570 0.560 0.570 650,000 364,220 0.5603 0.167 0.161 0.167 0.164 0.167 2,224,033 0.1638 0.00%
1999-06-02 0 0.570 0.570 0.580 0.560 0.580 1,924,000 1,089,960 0.5665 0.167 0.167 0.170 0.164 0.170 6,583,138 0.1656 -1.72%
1999-06-01 0 0.580 0.570 0.580 0.560 0.580 618,000 352,200 0.5699 0.170 0.167 0.170 0.164 0.170 2,114,542 0.1666 3.57%
1999-05-31 0 0.560 0.560 0.570 0.550 0.580 1,496,000 834,960 0.5581 0.164 0.164 0.167 0.161 0.170 5,118,698 0.1631 1.82%
1999-05-28 0 0.550 0.540 0.550 0.530 0.550 1,326,000 717,700 0.5413 0.161 0.158 0.161 0.155 0.161 4,537,028 0.1582 -3.51%
1999-05-27 0 0.570 0.570 0.580 0.570 0.580 1,514,000 865,480 0.5717 0.167 0.167 0.170 0.167 0.170 5,180,287 0.1671 -1.72%
1999-05-26 0 0.580 0.570 0.590 0.570 0.590 1,506,000 866,160 0.5751 0.170 0.167 0.172 0.167 0.172 5,152,914 0.1681 -1.69%
1999-05-25 0 0.590 0.580 0.590 0.590 0.610 1,694,000 1,004,640 0.5931 0.172 0.170 0.172 0.172 0.178 5,796,173 0.1733 -1.67%
1999-05-24 0 0.600 0.600 0.620 0.570 0.610 1,524,000 908,680 0.5962 0.175 0.175 0.181 0.167 0.178 5,214,502 0.1743 3.45%
1999-05-21 0 0.580 0.580 0.590 0.580 0.620 1,882,000 1,121,500 0.5959 0.170 0.170 0.172 0.170 0.181 6,439,431 0.1742 -6.45%
1999-05-20 0 0.620 0.610 0.620 0.600 0.650 4,837,200 3,009,380 0.6221 0.181 0.178 0.181 0.175 0.190 16,550,913 0.1818 8.77%
1999-05-19 0 0.570 0.570 0.580 0.550 0.590 1,812,000 1,043,300 0.5758 0.167 0.167 0.170 0.161 0.172 6,199,920 0.1683 -1.72%
1999-05-18 0 0.580 0.570 0.580 0.570 0.580 1,738,000 999,260 0.5749 0.170 0.167 0.170 0.167 0.170 5,946,723 0.1680 1.75%
1999-05-17 0 0.570 0.570 0.580 0.550 0.590 4,550,000 2,589,040 0.5690 0.167 0.167 0.170 0.161 0.172 15,568,232 0.1663 -6.56%
1999-05-14 0 0.610 0.610 0.620 0.600 0.630 2,246,000 1,375,480 0.6124 0.178 0.178 0.181 0.175 0.184 7,684,890 0.1790 -1.61%
1999-05-13 0 0.620 0.610 0.620 0.600 0.630 2,344,000 1,460,580 0.6231 0.181 0.178 0.181 0.175 0.184 8,020,206 0.1821 -1.59%
1999-05-12 0 0.630 0.620 0.630 0.600 0.630 2,926,000 1,802,180 0.6159 0.184 0.181 0.184 0.175 0.184 10,011,571 0.1800 1.61%
1999-05-11 0 0.620 0.610 0.620 0.580 0.620 2,728,000 1,655,820 0.6070 0.181 0.178 0.181 0.170 0.181 9,334,096 0.1774 1.64%
1999-05-10 0 0.610 0.600 0.610 0.590 0.630 8,402,000 5,060,240 0.6023 0.178 0.175 0.178 0.172 0.184 28,748,195 0.1760 -4.69%
1999-05-07 0 0.640 0.630 0.640 0.640 0.710 9,178,000 6,157,800 0.6709 0.187 0.184 0.187 0.187 0.208 31,403,349 0.1961 -3.03%
1999-05-06 0 0.660 0.650 0.660 0.640 0.680 6,862,000 4,524,640 0.6594 0.193 0.190 0.193 0.187 0.199 23,478,947 0.1927 3.13%
1999-05-05 0 0.640 0.630 0.640 0.630 0.670 5,272,000 3,412,660 0.6473 0.187 0.184 0.187 0.184 0.196 18,038,620 0.1892 -3.03%
1999-05-04 0 0.660 0.660 0.670 0.630 0.680 16,080,000 10,546,360 0.6559 0.193 0.193 0.196 0.184 0.199 55,019,159 0.1917 8.20%
1999-05-03 0 0.610 0.610 0.620 0.600 0.620 3,888,000 2,363,660 0.6079 0.178 0.178 0.181 0.175 0.181 13,303,140 0.1777 5.17%
1999-04-30 0 0.580 0.580 0.590 0.580 0.620 4,030,000 2,421,480 0.6009 0.170 0.170 0.172 0.170 0.181 13,789,006 0.1756 -1.69%
1999-04-29 0 0.590 0.570 0.590 0.550 0.610 4,146,000 2,433,580 0.5870 0.172 0.167 0.172 0.161 0.178 14,185,910 0.1715 -1.67%
1999-04-28 0 0.600 0.600 0.610 0.600 0.670 6,840,000 4,242,160 0.6202 0.175 0.175 0.178 0.175 0.196 23,403,672 0.1813 -4.76%
1999-04-27 0 0.630 0.620 0.630 0.590 0.650 11,455,600 7,127,880 0.6222 0.184 0.181 0.184 0.172 0.190 39,196,361 0.1819 6.78%
1999-04-26 0 0.590 0.600 0.610 0.590 0.650 7,082,000 4,422,320 0.6244 0.172 0.175 0.178 0.172 0.190 24,231,697 0.1825 -4.84%
1999-04-23 0 0.620 0.630 0.640 0.620 0.720 21,035,200 14,320,388 0.6808 0.181 0.184 0.187 0.181 0.210 71,973,820 0.1990 -7.46%
1999-04-22 0 0.670 0.670 0.680 0.570 0.690 36,816,000 23,633,540 0.6419 0.196 0.196 0.199 0.167 0.202 125,969,240 0.1876 21.82%
1999-04-21 0 0.550 0.540 0.550 0.510 0.570 16,939,200 9,120,440 0.5384 0.161 0.158 0.161 0.149 0.167 57,958,989 0.1574 5.77%
1999-04-20 0 0.520 0.520 0.530 0.485 0.550 19,052,400 9,823,490 0.5156 0.152 0.152 0.155 0.142 0.161 65,189,492 0.1507 7.22%
1999-04-19 0 0.485 0.475 0.485 0.445 0.530 26,933,600 13,292,430 0.4935 0.142 0.139 0.142 0.130 0.155 92,155,723 0.1442 11.49%
1999-04-16 0 0.435 0.430 0.435 0.425 0.445 5,102,000 2,226,120 0.4363 0.127 0.126 0.127 0.124 0.130 17,456,950 0.1275 2.35%
1999-04-15 0 0.425 0.425 0.430 0.420 0.425 870,000 367,300 0.4222 0.124 0.124 0.126 0.123 0.124 2,976,783 0.1234 1.19%
1999-04-14 0 0.420 0.415 0.420 0.420 0.445 3,108,000 1,337,960 0.4305 0.123 0.121 0.123 0.123 0.130 10,634,300 0.1258 -3.45%
1999-04-13 0 0.435 0.430 0.435 0.435 0.455 4,964,000 2,220,680 0.4474 0.127 0.126 0.127 0.127 0.133 16,984,770 0.1307 -1.14%
1999-04-12 0 0.440 0.435 0.445 0.410 0.460 12,084,000 5,353,100 0.4430 0.129 0.127 0.130 0.120 0.134 41,346,488 0.1295 4.76%
1999-04-09 0 0.420 0.415 0.420 0.410 0.430 3,092,000 1,311,550 0.4242 0.123 0.121 0.123 0.120 0.126 10,579,555 0.1240 0.00%
1999-04-08 0 0.420 0.415 0.420 0.420 0.430 3,422,000 1,456,110 0.4255 0.123 0.121 0.123 0.123 0.126 11,708,679 0.1244 0.00%
1999-04-07 0 0.420 0.415 0.420 0.405 0.420 2,384,000 990,680 0.4156 0.123 0.121 0.123 0.118 0.123 8,157,069 0.1215 5.00%
1999-04-01 0 0.400 0.405 0.410 0.400 0.405 1,660,000 667,800 0.4023 0.117 0.118 0.120 0.117 0.118 5,679,839 0.1176 1.27%
1999-03-31 0 0.395 0.395 0.400 0.395 0.410 1,860,000 748,450 0.4024 0.115 0.115 0.117 0.115 0.120 6,364,157 0.1176 0.00%
1999-03-30 0 0.395 0.390 0.395 0.395 0.405 1,780,000 714,000 0.4011 0.115 0.114 0.115 0.115 0.118 6,090,429 0.1172 0.00%
1999-03-29 0 0.395 0.395 0.405 0.390 0.410 3,330,000 1,325,090 0.3979 0.115 0.115 0.118 0.114 0.120 11,393,893 0.1163 -5.95%
1999-03-26 0 0.420 0.415 0.420 0.420 0.440 4,338,000 1,854,240 0.4274 0.123 0.121 0.123 0.123 0.129 14,842,855 0.1249 -3.45%
1999-03-25 0 0.435 0.430 0.435 0.420 0.450 5,906,000 2,568,400 0.4349 0.127 0.126 0.127 0.123 0.132 20,207,908 0.1271 0.00%
1999-03-24 0 0.435 0.435 0.445 0.430 0.450 6,408,000 2,838,420 0.4429 0.127 0.127 0.130 0.126 0.132 21,925,546 0.1295 -4.40%
1999-03-23 0 0.455 0.450 0.455 0.415 0.460 18,288,000 8,119,560 0.4440 0.133 0.132 0.133 0.121 0.134 62,574,029 0.1298 12.35%
1999-03-22 0 0.405 0.400 0.405 0.400 0.410 3,106,000 1,252,220 0.4032 0.118 0.117 0.118 0.117 0.120 10,627,457 0.1178 1.25%
1999-03-19 0 0.400 0.395 0.405 0.395 0.405 1,696,000 678,820 0.4002 0.117 0.115 0.118 0.115 0.118 5,803,016 0.1170 0.00%
1999-03-18 0 0.400 0.390 0.405 0.390 0.425 5,380,000 2,201,050 0.4091 0.117 0.114 0.118 0.114 0.124 18,408,152 0.1196 -1.23%
1999-03-17 0 0.405 0.400 0.405 0.390 0.410 5,178,000 2,078,350 0.4014 0.118 0.117 0.118 0.114 0.120 17,716,991 0.1173 6.58%
1999-03-16 0 0.380 0.380 0.390 0.380 0.390 982,000 380,200 0.3872 0.111 0.111 0.114 0.111 0.114 3,360,001 0.1132 -1.30%
1999-03-15 0 0.385 0.380 0.385 0.375 0.385 94,000 35,900 0.3819 0.113 0.111 0.113 0.110 0.113 321,629 0.1116 -1.28%
1999-03-12 0 0.390 0.390 0.395 0.380 0.395 808,400 313,010 0.3872 0.114 0.114 0.115 0.111 0.115 2,766,013 0.1132 0.00%
1999-03-11 0 0.390 0.390 0.395 0.385 0.395 1,096,000 432,320 0.3945 0.114 0.114 0.115 0.113 0.115 3,750,062 0.1153 0.00%
1999-03-10 0 0.390 0.390 0.395 0.390 0.400 1,742,000 685,020 0.3932 0.114 0.114 0.115 0.114 0.117 5,960,409 0.1149 0.00%
1999-03-09 0 0.390 0.390 0.395 0.385 0.395 710,000 277,420 0.3907 0.114 0.114 0.115 0.113 0.115 2,429,329 0.1142 1.30%
1999-03-08 0 0.385 0.385 0.390 0.385 0.400 774,000 301,510 0.3895 0.113 0.113 0.114 0.113 0.117 2,648,310 0.1138 -1.28%
1999-03-05 0 0.390 0.390 0.395 0.390 0.405 1,390,000 549,130 0.3951 0.114 0.114 0.115 0.114 0.118 4,756,009 0.1155 0.00%
1999-03-04 0 0.390 0.385 0.390 0.385 0.390 304,200 117,940 0.3877 0.114 0.113 0.114 0.113 0.114 1,040,848 0.1133 1.30%
1999-03-03 0 0.385 0.385 0.395 0.385 0.400 1,030,000 404,800 0.3930 0.113 0.113 0.115 0.113 0.117 3,524,237 0.1149 -1.28%
1999-03-02 0 0.390 0.385 0.390 0.380 0.400 1,274,000 501,680 0.3938 0.114 0.113 0.114 0.111 0.117 4,359,105 0.1151 -4.88%
1999-03-01 0 0.410 0.410 0.415 0.395 0.415 3,612,000 1,471,980 0.4075 0.120 0.120 0.121 0.115 0.121 12,358,781 0.1191 0.00%
1999-02-26 0 0.410 0.405 0.410 0.385 0.410 3,788,000 1,513,580 0.3996 0.120 0.118 0.120 0.113 0.120 12,960,981 0.1168 6.49%
1999-02-25 0 0.385 0.385 0.390 0.380 0.390 530,000 203,600 0.3842 0.113 0.113 0.114 0.111 0.114 1,813,442 0.1123 -1.28%
1999-02-24 0 0.390 0.385 0.390 0.380 0.400 1,930,000 750,850 0.3890 0.114 0.113 0.114 0.111 0.117 6,603,668 0.1137 2.63%
1999-02-23 0 0.380 0.375 0.385 0.380 0.385 190,000 72,200 0.3800 0.111 0.110 0.113 0.111 0.113 650,102 0.1111 0.00%
1999-02-22 0 0.380 0.375 0.380 0.380 0.380 308,000 117,040 0.3800 0.111 0.110 0.111 0.111 0.111 1,053,850 0.1111 0.00%
1999-02-19 0 0.380 0.380 0.385 0.380 0.390 410,000 157,600 0.3844 0.111 0.111 0.113 0.111 0.114 1,402,852 0.1123 -5.00%
1999-02-15 0 0.400 0.395 0.400 0.395 0.405 1,500,000 599,750 0.3998 0.117 0.115 0.117 0.115 0.118 5,132,384 0.1169 2.56%
1999-02-12 0 0.390 0.390 0.400 0.380 0.395 980,000 378,070 0.3858 0.114 0.114 0.117 0.111 0.115 3,353,158 0.1128 1.30%
1999-02-11 0 0.385 0.375 0.390 0.370 0.385 244,000 92,700 0.3799 0.113 0.110 0.114 0.108 0.113 834,868 0.1110 1.32%
1999-02-10 0 0.380 0.375 0.390 0.375 0.380 424,000 160,770 0.3792 0.111 0.110 0.114 0.110 0.111 1,450,754 0.1108 1.33%
1999-02-09 0 0.375 0.375 0.385 0.370 0.380 412,000 153,350 0.3722 0.110 0.110 0.113 0.108 0.111 1,409,695 0.1088 1.35%
1999-02-08 0 0.370 0.370 0.380 0.370 0.380 502,000 187,810 0.3741 0.108 0.108 0.111 0.108 0.111 1,717,638 0.1093 0.00%
1999-02-05 0 0.370 0.370 0.380 0.370 0.380 1,140,000 428,990 0.3763 0.108 0.108 0.111 0.108 0.111 3,900,612 0.1100 -3.90%
1999-02-04 0 0.385 0.380 0.385 0.375 0.390 604,000 229,770 0.3804 0.113 0.111 0.113 0.110 0.114 2,066,640 0.1112 1.32%
1999-02-03 0 0.380 0.375 0.390 0.380 0.395 276,000 105,980 0.3840 0.111 0.110 0.114 0.111 0.115 944,359 0.1122 -1.30%
1999-02-02 0 0.385 0.385 0.395 0.385 0.400 556,000 215,510 0.3876 0.113 0.113 0.115 0.113 0.117 1,902,404 0.1133 -3.75%
1999-02-01 0 0.400 0.390 0.400 0.395 0.405 450,000 178,810 0.3974 0.117 0.114 0.117 0.115 0.118 1,539,715 0.1161 -1.23%
1999-01-29 0 0.405 0.400 0.410 0.395 0.410 746,000 297,920 0.3994 0.118 0.117 0.120 0.115 0.120 2,552,506 0.1167 2.53%
1999-01-28 0 0.395 0.395 0.400 0.390 0.415 1,254,000 502,140 0.4004 0.115 0.115 0.117 0.114 0.121 4,290,673 0.1170 -4.82%
1999-01-27 0 0.415 0.415 0.420 0.400 0.420 2,260,000 938,370 0.4152 0.121 0.121 0.123 0.117 0.123 7,732,792 0.1213 6.41%
1999-01-26 0 0.390 0.390 0.400 0.390 0.405 1,194,000 473,190 0.3963 0.114 0.114 0.117 0.114 0.118 4,085,378 0.1158 -1.27%
1999-01-25 0 0.395 0.385 0.400 0.375 0.395 1,482,000 567,300 0.3828 0.115 0.113 0.117 0.110 0.115 5,070,796 0.1119 -1.25%
1999-01-22 0 0.400 0.400 0.410 0.400 0.430 1,534,000 627,330 0.4090 0.117 0.117 0.120 0.117 0.126 5,248,718 0.1195 -9.09%
1999-01-21 0 0.440 0.430 0.440 0.430 0.445 998,000 434,240 0.4351 0.129 0.126 0.129 0.126 0.130 3,414,746 0.1272 2.33%
1999-01-20 0 0.430 0.425 0.440 0.425 0.445 1,796,000 779,040 0.4338 0.126 0.124 0.129 0.124 0.130 6,145,175 0.1268 -5.49%
1999-01-19 0 0.455 0.455 0.460 0.455 0.475 1,788,000 826,050 0.4620 0.133 0.133 0.134 0.133 0.139 6,117,802 0.1350 -4.21%
1999-01-18 0 0.475 0.470 0.475 0.470 0.520 1,082,000 522,510 0.4829 0.139 0.137 0.139 0.137 0.152 3,702,160 0.1411 -4.04%
1999-01-15 0 0.495 0.495 0.500 0.460 0.495 6,201,800 2,960,170 0.4773 0.145 0.145 0.146 0.134 0.145 21,220,014 0.1395 7.61%
1999-01-14 0 0.460 0.450 0.460 0.430 0.470 7,556,000 3,398,180 0.4497 0.134 0.132 0.134 0.126 0.137 25,853,530 0.1314 -4.17%
1999-01-13 0 0.480 0.485 0.490 0.475 0.560 8,188,000 4,071,160 0.4972 0.140 0.142 0.143 0.139 0.164 28,015,975 0.1453 -14.29%
1999-01-12 0 0.560 0.550 0.560 0.550 0.570 3,502,000 1,964,400 0.5609 0.164 0.161 0.164 0.161 0.167 11,982,406 0.1639 0.00%
1999-01-11 0 0.560 0.560 0.570 0.560 0.590 5,158,000 2,957,580 0.5734 0.164 0.164 0.167 0.164 0.172 17,648,559 0.1676 -3.45%
1999-01-08 0 0.580 0.570 0.580 0.570 0.610 7,002,000 4,155,700 0.5935 0.170 0.167 0.170 0.167 0.178 23,957,970 0.1735 -1.69%
1999-01-07 0 0.590 0.580 0.590 0.580 0.640 6,410,000 3,835,400 0.5983 0.172 0.170 0.172 0.170 0.187 21,932,389 0.1749 -3.28%
1999-01-06 0 0.610 0.600 0.610 0.560 0.610 4,812,000 2,835,620 0.5893 0.178 0.175 0.178 0.164 0.178 16,464,689 0.1722 10.91%
1999-01-05 0 0.550 0.550 0.560 0.550 0.580 1,444,000 816,460 0.5654 0.161 0.161 0.164 0.161 0.170 4,940,775 0.1652 -1.79%
1999-01-04 0 0.560 0.550 0.570 0.550 0.570 2,076,000 1,174,680 0.5658 0.164 0.161 0.167 0.161 0.167 7,103,220 0.1654 -5.08%
1998-12-31 0 0.590 0.580 0.590 0.580 0.600 1,440,000 851,100 0.5910 0.172 0.170 0.172 0.170 0.175 4,927,089 0.1727 0.00%
1998-12-30 0 0.590 0.580 0.590 0.580 0.610 4,802,000 2,864,400 0.5965 0.172 0.170 0.172 0.170 0.178 16,430,473 0.1743 1.72%
1998-12-29 0 0.580 0.570 0.590 0.570 0.590 1,260,000 731,600 0.5806 0.170 0.167 0.172 0.167 0.172 4,311,203 0.1697 -1.69%
1998-12-28 0 0.590 0.570 0.590 0.570 0.610 2,906,000 1,746,260 0.6009 0.172 0.167 0.172 0.167 0.178 9,943,139 0.1756 -1.67%
1998-12-24 0 0.600 0.590 0.600 0.570 0.600 2,626,000 1,524,680 0.5806 0.175 0.172 0.175 0.167 0.175 8,985,094 0.1697 5.26%
1998-12-23 0 0.570 0.560 0.570 0.540 0.580 2,176,000 1,209,840 0.5560 0.167 0.164 0.167 0.158 0.170 7,445,379 0.1625 0.00%
1998-12-22 0 0.570 0.560 0.570 0.560 0.600 1,202,000 692,480 0.5761 0.167 0.164 0.167 0.164 0.175 4,112,751 0.1684 -3.39%
1998-12-21 0 0.590 0.580 0.590 0.570 0.610 2,322,654 1,369,612 0.5897 0.172 0.170 0.172 0.167 0.178 7,947,169 0.1723 3.51%
1998-12-18 0 0.570 0.560 0.600 0.560 0.600 1,100,000 652,640 0.5933 0.167 0.164 0.175 0.164 0.175 3,763,748 0.1734 -3.39%
1998-12-17 0 0.590 0.590 0.610 0.590 0.600 1,450,000 858,200 0.5919 0.172 0.172 0.178 0.172 0.175 4,961,305 0.1730 -3.28%
1998-12-16 0 0.610 0.610 0.620 0.610 0.650 3,882,000 2,412,820 0.6215 0.178 0.178 0.181 0.178 0.190 13,282,611 0.1817 -6.15%
1998-12-15 0 0.650 0.650 0.660 0.630 0.650 1,676,000 1,068,180 0.6373 0.190 0.190 0.193 0.184 0.190 5,734,584 0.1863 1.56%
1998-12-14 0 0.640 0.630 0.640 0.620 0.670 1,086,000 698,940 0.6436 0.187 0.184 0.187 0.181 0.196 3,715,846 0.1881 -5.88%
1998-12-11 0 0.680 0.670 0.680 0.670 0.690 1,702,000 1,155,020 0.6786 0.199 0.196 0.199 0.196 0.202 5,823,545 0.1983 -2.86%
1998-12-10 0 0.700 0.700 0.710 0.690 0.730 5,092,000 3,619,680 0.7109 0.205 0.205 0.208 0.202 0.213 17,422,734 0.2078 0.00%
1998-12-09 0 0.700 0.680 0.700 0.680 0.710 2,222,000 1,543,440 0.6946 0.205 0.199 0.205 0.199 0.208 7,602,772 0.2030 2.94%
1998-12-08 0 0.680 0.690 0.700 0.680 0.720 1,890,000 1,317,740 0.6972 0.199 0.202 0.205 0.199 0.210 6,466,804 0.2038 -2.86%
1998-12-07 0 0.700 0.710 0.720 0.690 0.750 4,346,000 3,133,160 0.7209 0.205 0.208 0.210 0.202 0.219 14,870,228 0.2107 2.94%
1998-12-04 0 0.680 0.680 0.690 0.680 0.720 1,958,000 1,347,000 0.6879 0.199 0.199 0.202 0.199 0.210 6,699,472 0.2011 -4.23%
1998-12-03 0 0.710 0.700 0.710 0.670 0.720 2,084,000 1,449,620 0.6956 0.208 0.205 0.208 0.196 0.210 7,130,593 0.2033 4.41%
1998-12-02 0 0.680 0.680 0.700 0.680 0.730 2,884,000 2,028,500 0.7034 0.199 0.199 0.205 0.199 0.213 9,867,864 0.2056 -2.86%
1998-12-01 0 0.700 0.690 0.700 0.690 0.740 4,380,000 3,134,500 0.7156 0.205 0.202 0.205 0.202 0.216 14,986,562 0.2092 -6.67%
1998-11-30 0 0.750 0.740 0.750 0.740 0.780 1,964,000 1,482,540 0.7549 0.219 0.216 0.219 0.216 0.228 6,720,002 0.2206 -5.06%
1998-11-27 0 0.790 0.780 0.790 0.760 0.810 4,314,000 3,347,760 0.7760 0.231 0.228 0.231 0.222 0.237 14,760,737 0.2268 -1.25%
1998-11-26 0 0.800 0.790 0.800 0.780 0.850 6,420,000 5,245,680 0.8171 0.234 0.231 0.234 0.228 0.248 21,966,605 0.2388 -5.88%
1998-11-25 0 0.850 0.850 0.860 0.840 0.920 6,568,000 5,796,980 0.8826 0.248 0.248 0.251 0.245 0.269 22,473,000 0.2580 -5.56%
1998-11-24 0 0.900 0.890 0.900 0.880 0.920 5,806,000 5,207,300 0.8969 0.263 0.260 0.263 0.257 0.269 19,865,749 0.2621 2.27%
1998-11-23 0 0.880 0.880 0.890 0.880 0.920 2,598,000 2,326,480 0.8955 0.257 0.257 0.260 0.257 0.269 8,889,290 0.2617 -2.22%
1998-11-20 0 0.900 0.890 0.900 0.890 0.970 7,836,000 7,244,320 0.9245 0.263 0.260 0.263 0.260 0.283 26,811,575 0.2702 0.00%
1998-11-19 0 0.900 0.890 0.900 0.880 0.920 4,272,000 3,852,780 0.9019 0.263 0.260 0.263 0.257 0.269 14,617,030 0.2636 0.00%
1998-11-18 0 0.900 0.890 0.900 0.900 0.930 8,304,000 7,585,820 0.9135 0.263 0.260 0.263 0.263 0.272 28,412,879 0.2670 -1.10%
1998-11-17 0 0.910 0.900 0.910 0.890 0.950 14,234,000 13,070,260 0.9182 0.266 0.263 0.266 0.260 0.278 48,702,905 0.2684 4.60%
1998-11-16 0 0.870 0.870 0.880 0.850 0.880 3,896,000 3,386,580 0.8692 0.254 0.254 0.257 0.248 0.257 13,330,513 0.2540 2.35%
1998-11-13 0 0.850 0.840 0.850 0.840 0.870 1,106,000 943,700 0.8533 0.248 0.245 0.248 0.245 0.254 3,784,278 0.2494 0.00%
1998-11-12 0 0.850 0.850 0.860 0.850 0.920 4,594,000 4,082,600 0.8887 0.248 0.248 0.251 0.248 0.269 15,718,782 0.2597 -3.41%
1998-11-11 0 0.880 0.880 0.890 0.860 0.900 5,520,000 4,889,220 0.8857 0.257 0.257 0.260 0.251 0.263 18,887,174 0.2589 2.33%
1998-11-10 0 0.860 0.860 0.870 0.830 0.870 2,736,000 2,345,800 0.8574 0.251 0.251 0.254 0.243 0.254 9,361,469 0.2506 3.61%
1998-11-09 0 0.830 0.830 0.860 0.830 0.890 2,470,400 2,139,020 0.8659 0.243 0.243 0.251 0.243 0.260 8,452,695 0.2531 -2.35%
1998-11-06 0 0.850 0.850 0.860 0.840 0.910 3,622,000 3,162,720 0.8732 0.248 0.248 0.251 0.245 0.266 12,392,997 0.2552 0.00%
1998-11-05 0 0.850 0.840 0.850 0.840 0.940 7,697,600 6,912,688 0.8980 0.248 0.245 0.248 0.245 0.275 26,338,027 0.2625 -5.56%
1998-11-04 0 0.900 0.900 0.910 0.900 1.010 21,004,000 20,026,040 0.9534 0.263 0.263 0.266 0.263 0.295 71,867,066 0.2787 -8.16%
1998-11-03 0 0.980 0.980 0.990 0.880 0.980 36,213,800 33,708,190 0.9308 0.286 0.286 0.289 0.257 0.286 123,908,758 0.2720 11.36%
1998-11-02 0 0.880 0.870 0.880 0.800 0.880 12,014,000 10,147,720 0.8447 0.257 0.254 0.257 0.234 0.257 41,106,976 0.2469 11.39%
1998-10-30 0 0.790 0.790 0.800 0.780 0.850 5,585,200 4,566,820 0.8177 0.231 0.231 0.234 0.228 0.248 19,110,262 0.2390 1.28%
1998-10-29 0 0.780 0.780 0.790 0.750 0.800 4,160,000 3,234,820 0.7776 0.228 0.228 0.231 0.219 0.234 14,233,812 0.2273 -2.50%
1998-10-27 0 0.800 0.780 0.800 0.790 0.910 20,224,960 17,540,735 0.8673 0.234 0.228 0.234 0.231 0.266 69,201,511 0.2535 -3.61%
1998-10-26 0 0.830 0.840 0.850 0.760 0.850 13,250,000 10,594,540 0.7996 0.243 0.245 0.248 0.222 0.248 45,336,061 0.2337 9.21%
1998-10-23 0 0.760 0.740 0.760 0.680 0.770 5,666,000 4,070,120 0.7183 0.222 0.216 0.222 0.199 0.225 19,386,726 0.2099 7.04%
1998-10-22 0 0.710 0.710 0.720 0.710 0.780 3,662,000 2,721,800 0.7433 0.208 0.208 0.210 0.208 0.228 12,529,861 0.2172 -6.58%
1998-10-21 0 0.760 0.760 0.770 0.760 0.830 7,206,400 5,610,268 0.7785 0.222 0.222 0.225 0.222 0.243 24,657,343 0.2275 -6.17%
1998-10-20 0 0.810 0.800 0.810 0.800 0.880 19,446,000 16,321,080 0.8393 0.237 0.234 0.237 0.234 0.257 66,536,230 0.2453 2.53%
1998-10-19 0 0.790 0.780 0.790 0.680 0.800 11,016,000 8,045,060 0.7303 0.231 0.228 0.231 0.199 0.234 37,692,230 0.2134 16.18%
1998-10-16 0 0.680 0.670 0.680 0.670 0.710 9,688,000 6,716,960 0.6933 0.199 0.196 0.199 0.196 0.208 33,148,359 0.2026 3.03%
1998-10-15 0 0.660 0.660 0.680 0.660 0.730 5,572,000 3,857,960 0.6924 0.193 0.193 0.199 0.193 0.213 19,065,097 0.2024 -9.59%
1998-10-14 0 0.730 0.710 0.720 0.680 0.750 11,000,000 7,964,840 0.7241 0.213 0.208 0.210 0.199 0.219 37,637,485 0.2116 7.35%
1998-10-13 0 0.680 0.680 0.690 0.650 0.710 5,830,000 3,933,660 0.6747 0.199 0.199 0.202 0.190 0.208 19,947,867 0.1972 0.00%
1998-10-12 0 0.680 0.670 0.680 0.640 0.690 8,806,000 5,870,060 0.6666 0.199 0.196 0.199 0.187 0.202 30,130,517 0.1948 9.68%
1998-10-09 0 0.620 0.610 0.620 0.600 0.630 1,430,000 884,660 0.6186 0.181 0.178 0.181 0.175 0.184 4,892,873 0.1808 3.33%
1998-10-08 0 0.600 0.590 0.600 0.570 0.610 890,000 528,100 0.5934 0.175 0.172 0.175 0.167 0.178 3,045,215 0.1734 3.45%
1998-10-07 0 0.580 0.580 0.600 0.580 0.610 2,632,000 1,555,340 0.5909 0.170 0.170 0.175 0.170 0.178 9,005,624 0.1727 1.75%
1998-10-05 0 0.570 0.570 0.580 0.570 0.600 2,102,000 1,232,960 0.5866 0.167 0.167 0.170 0.167 0.175 7,192,181 0.1714 -9.52%
1998-09-30 0 0.630 0.620 0.640 0.580 0.640 3,116,000 1,899,220 0.6095 0.184 0.181 0.187 0.170 0.187 10,661,673 0.1781 3.28%
1998-09-29 0 0.610 0.600 0.610 0.610 0.660 4,672,000 2,941,380 0.6296 0.178 0.175 0.178 0.178 0.193 15,985,666 0.1840 -4.69%
1998-09-28 0 0.640 0.640 0.650 0.640 0.700 5,730,000 3,889,700 0.6788 0.187 0.187 0.190 0.187 0.205 19,605,708 0.1984 -5.88%
1998-09-25 0 0.680 0.680 0.690 0.660 0.700 6,784,000 4,647,580 0.6851 0.199 0.199 0.202 0.193 0.205 23,212,063 0.2002 -4.23%
1998-09-24 0 0.710 0.690 0.710 0.650 0.720 10,968,000 7,531,420 0.6867 0.208 0.202 0.208 0.190 0.210 37,527,994 0.2007 5.97%
1998-09-23 0 0.670 0.660 0.670 0.600 0.670 5,394,000 3,410,200 0.6322 0.196 0.193 0.196 0.175 0.196 18,456,054 0.1848 11.67%
1998-09-22 0 0.600 0.580 0.610 0.580 0.630 4,542,000 2,790,460 0.6144 0.175 0.170 0.178 0.170 0.184 15,540,860 0.1796 0.00%
1998-09-21 0 0.600 0.600 0.610 0.600 0.700 5,052,000 3,216,560 0.6367 0.175 0.175 0.178 0.175 0.205 17,285,870 0.1861 -15.49%
1998-09-18 0 0.710 0.710 0.720 0.670 0.730 3,718,000 2,611,100 0.7023 0.208 0.208 0.210 0.196 0.213 12,721,470 0.2053 -5.33%
1998-09-17 0 0.750 0.740 0.750 0.740 0.800 4,282,000 3,263,540 0.7622 0.219 0.216 0.219 0.216 0.234 14,651,246 0.2227 -2.60%
1998-09-16 0 0.770 0.760 0.770 0.760 0.830 5,412,000 4,291,080 0.7929 0.225 0.222 0.225 0.222 0.243 18,517,642 0.2317 -2.53%
1998-09-15 0 0.790 0.790 0.800 0.760 0.830 11,989,800 9,642,672 0.8042 0.231 0.231 0.234 0.222 0.243 41,024,174 0.2350 5.33%
1998-09-14 0 0.750 0.740 0.750 0.690 0.760 6,710,800 4,878,056 0.7269 0.219 0.216 0.219 0.202 0.222 22,961,603 0.2124 4.17%
1998-09-11 0 0.720 0.700 0.720 0.700 0.760 4,604,000 3,310,320 0.7190 0.210 0.205 0.210 0.205 0.222 15,752,998 0.2101 -5.26%
1998-09-10 0 0.760 0.750 0.760 0.690 0.770 7,923,600 5,856,916 0.7392 0.222 0.219 0.222 0.202 0.225 27,111,307 0.2160 11.76%
1998-09-09 0 0.680 0.670 0.680 0.660 0.740 4,948,000 3,493,980 0.7061 0.199 0.196 0.199 0.193 0.216 16,930,025 0.2064 -2.86%
1998-09-08 0 0.700 0.700 0.710 0.690 0.790 9,854,000 7,362,340 0.7471 0.205 0.205 0.208 0.202 0.231 33,716,343 0.2184 4.48%
1998-09-07 0 0.670 0.670 0.680 0.620 0.700 4,932,000 3,272,900 0.6636 0.196 0.196 0.199 0.181 0.205 16,875,279 0.1939 11.67%
1998-09-04 0 0.600 0.580 0.600 0.500 0.610 5,248,000 2,969,000 0.5657 0.175 0.170 0.175 0.146 0.178 17,956,502 0.1653 20.00%
1998-09-03 0 0.500 0.500 0.510 0.490 0.530 1,166,000 586,970 0.5034 0.146 0.146 0.149 0.143 0.155 3,989,573 0.1471 2.04%
1998-09-02 0 0.490 0.480 0.490 0.465 0.530 1,148,800 570,326 0.4965 0.143 0.140 0.143 0.136 0.155 3,930,722 0.1451 -2.00%
1998-09-01 0 0.500 0.490 0.520 0.500 0.530 946,000 484,720 0.5124 0.146 0.143 0.152 0.146 0.155 3,236,824 0.1498 -1.96%
1998-08-31 0 0.510 0.500 0.540 0.500 0.550 910,000 485,940 0.5340 0.149 0.146 0.158 0.146 0.161 3,113,646 0.1561 2.00%
1998-08-28 0 0.500 0.480 0.500 0.450 0.500 2,202,000 1,060,630 0.4817 0.146 0.140 0.146 0.132 0.146 7,534,340 0.1408 2.04%
1998-08-27 0 0.490 0.490 0.510 0.490 0.520 696,000 350,700 0.5039 0.143 0.143 0.149 0.143 0.152 2,381,426 0.1473 -5.77%
1998-08-26 0 0.520 0.520 0.530 0.520 0.540 452,000 236,640 0.5235 0.152 0.152 0.155 0.152 0.158 1,546,558 0.1530 0.00%
1998-08-25 0 0.520 0.520 0.540 0.510 0.530 466,000 244,360 0.5244 0.152 0.152 0.158 0.149 0.155 1,594,461 0.1533 -3.70%
1998-08-24 0 0.540 0.530 0.550 0.485 0.540 530,000 281,030 0.5302 0.158 0.155 0.161 0.142 0.158 1,813,442 0.1550 -6.90%
1998-08-21 0 0.580 0.580 0.590 0.570 0.610 940,000 551,280 0.5865 0.170 0.170 0.172 0.167 0.178 3,216,294 0.1714 0.00%
1998-08-20 0 0.580 0.580 0.600 0.510 0.610 4,200,000 2,373,080 0.5650 0.170 0.170 0.175 0.149 0.178 14,370,676 0.1651 11.54%
1998-08-19 0 0.520 0.500 0.520 0.440 0.520 3,694,000 1,816,800 0.4918 0.152 0.146 0.152 0.129 0.152 12,639,352 0.1437 11.83%
1998-08-18 0 0.465 0.460 0.480 0.460 0.520 584,000 276,980 0.4743 0.136 0.134 0.140 0.134 0.152 1,998,208 0.1386 -8.82%
1998-08-14 0 0.510 0.510 0.530 0.485 0.550 1,990,000 1,022,860 0.5140 0.149 0.149 0.155 0.142 0.161 6,808,963 0.1502 2.00%
1998-08-13 0 0.500 0.485 0.500 0.470 0.500 695,000 335,780 0.4831 0.146 0.142 0.146 0.137 0.146 2,378,005 0.1412 0.00%
1998-08-12 0 0.500 0.500 0.510 0.480 0.520 790,000 394,100 0.4989 0.146 0.146 0.149 0.140 0.152 2,703,056 0.1458 0.00%
1998-08-11 0 0.500 0.490 0.500 0.480 0.530 650,000 324,140 0.4987 0.146 0.143 0.146 0.140 0.155 2,224,033 0.1457 -9.09%
1998-08-10 0 0.550 0.540 0.580 0.550 0.580 340,000 189,800 0.5582 0.161 0.158 0.170 0.161 0.170 1,163,340 0.1632 -1.79%
1998-08-07 0 0.560 0.560 0.590 0.560 0.590 200,000 114,100 0.5705 0.164 0.164 0.172 0.164 0.172 684,318 0.1667 -5.08%
1998-08-06 0 0.590 0.580 0.590 0.580 0.600 448,000 264,780 0.5910 0.172 0.170 0.172 0.170 0.175 1,532,872 0.1727 -3.28%
1998-08-05 0 0.610 0.610 0.620 0.590 0.610 470,000 281,100 0.5981 0.178 0.178 0.181 0.172 0.178 1,608,147 0.1748 0.00%
1998-08-04 0 0.610 0.610 0.630 0.590 0.660 530,000 319,680 0.6032 0.178 0.178 0.184 0.172 0.193 1,813,442 0.1763 1.67%
1998-08-03 0 0.600 0.600 0.620 0.600 0.610 160,000 96,600 0.6038 0.175 0.175 0.181 0.175 0.178 547,454 0.1765 -4.76%
1998-07-31 0 0.630 0.630 0.640 0.620 0.650 594,000 378,500 0.6372 0.184 0.184 0.187 0.181 0.190 2,032,424 0.1862 -3.08%
1998-07-30 0 0.650 0.630 0.650 0.610 0.650 1,514,000 971,380 0.6416 0.190 0.184 0.190 0.178 0.190 5,180,287 0.1875 4.84%
1998-07-29 0 0.620 0.620 0.630 0.620 0.640 770,000 485,800 0.6309 0.181 0.181 0.184 0.181 0.187 2,634,624 0.1844 0.00%
1998-07-28 0 0.620 0.620 0.640 0.620 0.650 1,186,000 749,920 0.6323 0.181 0.181 0.187 0.181 0.190 4,058,005 0.1848 0.00%
1998-07-27 0 0.620 0.620 0.650 0.620 0.700 1,298,000 857,840 0.6609 0.181 0.181 0.190 0.181 0.205 4,441,223 0.1932 -11.43%
1998-07-24 0 0.700 0.700 0.710 0.610 0.710 1,778,000 1,189,080 0.6688 0.205 0.205 0.208 0.178 0.208 6,083,586 0.1955 9.38%
1998-07-23 0 0.640 0.620 0.640 0.620 0.670 882,000 566,320 0.6421 0.187 0.181 0.187 0.181 0.196 3,017,842 0.1877 -5.88%
1998-07-22 0 0.680 0.680 0.700 0.670 0.720 1,252,000 858,100 0.6854 0.199 0.199 0.205 0.196 0.210 4,283,830 0.2003 -5.56%
1998-07-21 0 0.720 0.730 0.750 0.720 0.750 696,000 510,620 0.7336 0.210 0.213 0.219 0.210 0.219 2,381,426 0.2144 -4.00%
1998-07-20 0 0.750 0.740 0.750 0.740 0.760 536,000 401,780 0.7496 0.219 0.216 0.219 0.216 0.222 1,833,972 0.2191 -2.60%
1998-07-17 0 0.770 0.770 0.780 0.760 0.800 808,000 623,900 0.7722 0.225 0.225 0.228 0.222 0.234 2,764,644 0.2257 -2.53%
1998-07-16 0 0.790 0.790 0.800 0.780 0.800 868,000 683,700 0.7877 0.231 0.231 0.234 0.228 0.234 2,969,940 0.2302 -1.25%
1998-07-15 0 0.800 0.800 0.810 0.800 0.830 634,000 517,580 0.8164 0.234 0.234 0.237 0.234 0.243 2,169,288 0.2386 0.00%
1998-07-14 0 0.800 0.790 0.830 0.770 0.810 1,002,000 786,960 0.7854 0.234 0.231 0.243 0.225 0.237 3,428,433 0.2295 2.56%
1998-07-13 0 0.780 0.750 0.780 0.770 0.800 836,000 655,180 0.7837 0.228 0.219 0.228 0.225 0.234 2,860,449 0.2290 -3.70%
1998-07-10 0 0.810 0.810 0.830 0.810 0.860 986,000 824,940 0.8367 0.237 0.237 0.243 0.237 0.251 3,373,687 0.2445 -5.81%
1998-07-09 0 0.860 0.860 0.870 0.850 0.870 322,000 277,220 0.8609 0.251 0.251 0.254 0.248 0.254 1,101,752 0.2516 1.18%
1998-07-08 0 0.850 0.850 0.870 0.850 0.900 1,008,800 879,440 0.8718 0.248 0.248 0.254 0.248 0.263 3,451,700 0.2548 -1.16%
1998-07-07 0 0.860 0.860 0.880 0.860 0.910 758,000 662,360 0.8738 0.251 0.251 0.257 0.251 0.266 2,593,565 0.2554 -6.52%
1998-07-06 0 0.920 0.910 0.940 0.900 0.920 642,400 585,220 0.9110 0.269 0.266 0.275 0.263 0.269 2,198,029 0.2662 -2.13%
1998-07-03 0 0.940 0.930 0.940 0.930 0.960 954,000 893,160 0.9362 0.275 0.272 0.275 0.272 0.281 3,264,196 0.2736 -5.05%
1998-07-02 0 0.990 0.990 1.010 0.990 1.060 1,916,000 1,960,100 1.0230 0.289 0.289 0.295 0.289 0.310 6,555,766 0.2990 0.00%
1998-06-30 0 0.990 0.990 1.010 0.980 1.060 1,218,000 1,233,480 1.0127 0.289 0.289 0.295 0.286 0.310 4,167,496 0.2960 -4.81%
1998-06-29 0 1.040 1.040 1.050 1.040 1.110 1,156,000 1,233,120 1.0667 0.304 0.304 0.307 0.304 0.324 3,955,357 0.3118 -4.59%
1998-06-26 0 1.090 1.080 1.090 1.090 1.140 1,828,000 2,025,580 1.1081 0.319 0.316 0.319 0.319 0.333 6,254,666 0.3239 -3.54%
1998-06-25 0 1.130 1.120 1.130 1.110 1.170 2,498,000 2,859,140 1.1446 0.330 0.327 0.330 0.324 0.342 8,547,131 0.3345 0.89%
1998-06-24 0 1.120 1.120 1.130 1.070 1.130 2,346,000 2,592,200 1.1049 0.327 0.327 0.330 0.313 0.330 8,027,049 0.3229 1.82%
1998-06-23 0 1.100 1.100 1.110 1.070 1.170 3,955,000 4,411,230 1.1154 0.321 0.321 0.324 0.313 0.342 13,532,387 0.3260 -0.90%
1998-06-22 0 1.110 1.090 1.100 1.090 1.260 4,364,000 5,178,980 1.1868 0.324 0.319 0.321 0.319 0.368 14,931,817 0.3468 -9.76%
1998-06-19 0 1.230 1.220 1.230 1.070 1.250 5,810,000 6,848,560 1.1788 0.359 0.357 0.359 0.313 0.365 19,879,435 0.3445 8.85%
1998-06-18 0 1.130 1.130 1.140 1.060 1.220 7,024,000 7,994,680 1.1382 0.330 0.330 0.333 0.310 0.357 24,033,245 0.3327 10.78%
1998-06-17 0 1.020 1.000 1.020 0.960 1.020 2,870,000 2,840,480 0.9897 0.298 0.292 0.298 0.281 0.298 9,819,962 0.2893 9.68%
1998-06-16 0 0.930 0.930 0.940 0.910 1.000 1,485,300 1,415,810 0.9532 0.272 0.272 0.275 0.266 0.292 5,082,087 0.2786 -2.11%
1998-06-15 0 0.950 0.950 0.960 0.950 1.040 1,684,000 1,687,520 1.0021 0.278 0.278 0.281 0.278 0.304 5,761,957 0.2929 -7.77%
1998-06-12 0 1.030 1.030 1.040 0.990 1.050 3,034,000 3,105,260 1.0235 0.301 0.301 0.304 0.289 0.307 10,381,103 0.2991 6.19%
1998-06-11 0 0.970 0.970 0.980 0.870 0.990 2,002,000 1,914,220 0.9562 0.283 0.283 0.286 0.254 0.289 6,850,022 0.2794 3.19%
1998-06-10 0 0.940 0.930 0.940 0.850 0.940 2,442,000 2,188,220 0.8961 0.275 0.272 0.275 0.248 0.275 8,355,522 0.2619 1.08%
1998-06-09 0 0.930 0.930 0.950 0.900 1.030 1,514,000 1,392,240 0.9196 0.272 0.272 0.278 0.263 0.301 5,180,287 0.2688 -7.92%
1998-06-08 0 1.010 0.980 1.010 1.000 1.200 2,626,520 2,796,740 1.0648 0.295 0.286 0.295 0.292 0.351 8,986,873 0.3112 -14.41%
1998-06-05 0 1.180 1.170 1.180 1.180 1.310 3,094,400 3,836,452 1.2398 0.345 0.342 0.345 0.345 0.383 10,587,767 0.3623 -9.23%
1998-06-04 0 1.300 1.280 1.300 1.270 1.360 1,201,080 1,567,870 1.3054 0.380 0.374 0.380 0.371 0.397 4,109,603 0.3815 -2.99%
1998-06-03 0 1.340 1.340 1.360 1.270 1.380 1,361,200 1,819,984 1.3370 0.392 0.392 0.397 0.371 0.403 4,657,468 0.3908 0.75%
1998-06-02 0 1.330 1.330 1.340 1.280 1.380 2,176,000 2,866,140 1.3172 0.389 0.389 0.392 0.374 0.403 7,445,379 0.3850 -5.00%
1998-06-01 0 1.400 1.390 1.440 1.400 1.480 798,000 1,137,840 1.4259 0.409 0.406 0.421 0.409 0.433 2,730,428 0.4167 -7.28%
1998-05-29 0 1.510 1.500 1.510 1.470 1.520 688,000 1,030,280 1.4975 0.441 0.438 0.441 0.430 0.444 2,354,054 0.4377 0.00%
1998-05-28 0 1.510 1.480 1.510 1.470 1.560 1,383,200 2,087,336 1.5091 0.441 0.433 0.441 0.430 0.456 4,732,743 0.4410 -2.58%
1998-05-27 0 1.550 1.540 1.550 1.530 1.600 2,136,000 3,348,400 1.5676 0.453 0.450 0.453 0.447 0.468 7,308,515 0.4582 -2.52%
1998-05-26 0 1.590 1.590 1.600 1.590 1.650 1,816,000 2,919,660 1.6077 0.465 0.465 0.468 0.465 0.482 6,213,607 0.4699 -3.05%
1998-05-25 0 1.640 1.640 1.680 1.640 1.700 1,318,000 2,213,760 1.6796 0.479 0.479 0.491 0.479 0.497 4,509,655 0.4909 -5.20%
1998-05-22 0 1.730 1.710 1.730 1.710 1.780 1,832,000 3,192,200 1.7425 0.506 0.500 0.506 0.500 0.520 6,268,352 0.5093 -2.26%
1998-05-21 0 1.770 1.770 1.780 1.760 1.860 4,012,800 7,238,532 1.8039 0.517 0.517 0.520 0.514 0.544 13,730,154 0.5272 -3.80%
1998-05-20 0 1.840 1.830 1.860 1.650 1.840 3,420,000 5,895,040 1.7237 0.538 0.535 0.544 0.482 0.538 11,701,836 0.5038 8.88%
1998-05-19 0 1.690 1.680 1.700 1.580 1.700 2,937,200 4,870,104 1.6581 0.494 0.491 0.497 0.462 0.497 10,049,893 0.4846 -1.17%
1998-05-18 0 1.710 1.710 1.730 1.680 1.750 470,000 807,440 1.7180 0.500 0.500 0.506 0.491 0.511 1,608,147 0.5021 -1.72%
1998-05-15 0 1.740 1.720 1.740 1.720 1.800 1,576,000 2,763,960 1.7538 0.509 0.503 0.509 0.503 0.526 5,392,425 0.5126 -2.79%
1998-05-14 0 1.790 1.770 1.800 1.660 1.790 2,364,000 4,119,340 1.7425 0.523 0.517 0.526 0.485 0.523 8,088,638 0.5093 4.07%
1998-05-13 0 1.720 1.720 1.770 1.650 1.800 3,208,000 5,485,280 1.7099 0.503 0.503 0.517 0.482 0.526 10,976,459 0.4997 -5.49%
1998-05-12 0 1.820 1.810 1.820 1.820 1.990 3,164,600 5,902,752 1.8652 0.532 0.529 0.532 0.532 0.582 10,827,962 0.5451 -6.67%
1998-05-11 0 1.950 1.940 1.970 1.930 1.980 676,000 1,329,500 1.9667 0.570 0.567 0.576 0.564 0.579 2,312,995 0.5748 -1.52%
1998-05-08 0 1.980 1.980 1.990 1.950 2.075 1,111,100 2,203,352 1.9830 0.579 0.579 0.582 0.570 0.606 3,801,728 0.5796 1.02%
1998-05-07 0 1.960 1.960 1.970 1.920 2.000 1,484,000 2,932,100 1.9758 0.573 0.573 0.576 0.561 0.585 5,077,639 0.5775 -1.51%
1998-05-06 0 1.990 1.990 2.025 1.930 2.025 2,018,000 4,016,470 1.9903 0.582 0.582 0.592 0.564 0.592 6,904,768 0.5817 -0.50%
1998-05-05 0 2.000 2.000 2.025 1.990 2.225 5,848,000 11,896,480 2.0343 0.585 0.585 0.592 0.582 0.650 20,009,455 0.5945 -9.09%
1998-05-04 0 2.200 2.175 2.200 2.175 2.350 1,730,000 3,911,300 2.2609 0.643 0.636 0.643 0.636 0.687 5,919,350 0.6608 -8.33%
1998-05-01 0 2.400 2.375 2.400 2.350 2.500 1,688,000 4,069,050 2.4106 0.701 0.694 0.701 0.687 0.731 5,775,643 0.7045 0.00%
1998-04-30 0 2.400 2.400 2.425 2.375 2.500 1,464,000 3,550,600 2.4253 0.701 0.701 0.709 0.694 0.731 5,009,207 0.7088 -3.03%
1998-04-29 0 2.475 2.475 2.500 2.450 2.600 1,062,000 2,694,600 2.5373 0.723 0.723 0.731 0.716 0.760 3,633,728 0.7416 -5.71%
1998-04-28 0 2.625 2.600 2.650 2.400 2.625 1,381,200 3,520,430 2.5488 0.767 0.760 0.774 0.701 0.767 4,725,899 0.7449 -1.87%
1998-04-27 0 2.675 2.650 2.675 2.625 2.750 1,144,000 3,063,050 2.6775 0.782 0.774 0.782 0.767 0.804 3,914,298 0.7825 -5.31%
1998-04-24 0 2.825 2.800 2.825 2.625 2.850 2,436,000 6,803,750 2.7930 0.826 0.818 0.826 0.767 0.833 8,334,992 0.8163 6.60%
1998-04-23 0 2.650 2.650 2.675 2.575 2.700 2,090,000 5,491,600 2.6276 0.774 0.774 0.782 0.753 0.789 7,151,122 0.7679 -3.64%
1998-04-22 0 2.750 2.750 2.800 2.675 2.900 1,972,000 5,466,650 2.7721 0.804 0.804 0.818 0.782 0.848 6,747,375 0.8102 -2.65%
1998-04-21 0 2.825 2.800 2.850 2.800 3.000 3,206,500 9,316,200 2.9054 0.826 0.818 0.833 0.818 0.877 10,971,327 0.8491 -5.83%
1998-04-20 0 3.000 3.000 3.025 2.975 3.125 2,084,000 6,329,850 3.0374 0.877 0.877 0.884 0.869 0.913 7,130,593 0.8877 0.84%
1998-04-17 0 2.975 2.975 3.000 2.950 3.000 894,000 2,666,800 2.9830 0.869 0.869 0.877 0.862 0.877 3,058,901 0.8718 -0.83%
1998-04-16 0 3.000 2.950 3.000 2.975 3.075 1,724,000 5,202,250 3.0175 0.877 0.862 0.877 0.869 0.899 5,898,820 0.8819 -2.44%
1998-04-15 0 3.075 3.050 3.100 3.025 3.100 1,394,000 4,261,750 3.0572 0.899 0.891 0.906 0.884 0.906 4,769,696 0.8935 0.00%
1998-04-14 0 3.075 3.050 3.075 3.025 3.175 1,120,000 3,464,750 3.0935 0.899 0.891 0.899 0.884 0.928 3,832,180 0.9041 -0.81%
1998-04-09 0 3.100 3.050 3.100 3.000 3.150 1,058,000 3,250,200 3.0720 0.906 0.891 0.906 0.877 0.921 3,620,042 0.8978 1.64%
1998-04-08 0 3.050 3.025 3.050 3.025 3.075 756,000 2,295,400 3.0362 0.891 0.884 0.891 0.884 0.899 2,586,722 0.8874 2.52%
1998-04-07 0 2.975 2.975 3.025 2.975 3.100 792,000 2,396,700 3.0261 0.869 0.869 0.884 0.869 0.906 2,709,899 0.8844 -0.83%
1998-04-03 0 3.000 3.000 3.025 2.900 3.150 2,626,000 7,917,400 3.0150 0.877 0.877 0.884 0.848 0.921 8,985,094 0.8812 -3.23%
1998-04-02 0 3.100 3.050 3.100 3.000 3.300 3,434,000 10,694,450 3.1143 0.906 0.891 0.906 0.877 0.964 11,749,738 0.9102 -2.36%
1998-04-01 0 3.175 3.175 3.200 3.150 3.300 2,058,000 6,625,600 3.2194 0.928 0.928 0.935 0.921 0.964 7,041,631 0.9409 -3.79%
1998-03-31 0 3.300 3.275 3.325 3.250 3.375 2,148,000 7,141,650 3.3248 0.964 0.957 0.972 0.950 0.986 7,349,574 0.9717 -0.75%
1998-03-30 0 3.325 3.300 3.325 3.300 3.500 3,154,000 10,665,350 3.3815 0.972 0.964 0.972 0.964 1.023 10,791,693 0.9883 -2.92%
1998-03-27 0 3.425 3.425 3.450 3.425 3.550 2,180,000 7,559,950 3.4679 1.001 1.001 1.008 1.001 1.038 7,459,065 1.0135 -2.84%
1998-03-26 0 3.525 3.500 3.525 3.475 3.675 8,086,400 28,835,660 3.5659 1.030 1.023 1.030 1.016 1.074 27,668,341 1.0422 1.44%
1998-03-25 0 3.475 3.475 3.500 3.450 3.600 4,466,000 15,693,700 3.5140 1.016 1.016 1.023 1.008 1.052 15,280,819 1.0270 0.72%
1998-03-24 0 3.450 3.425 3.450 3.425 3.500 1,830,000 6,344,550 3.4670 1.008 1.001 1.008 1.001 1.023 6,261,509 1.0133 -0.72%
1998-03-23 0 3.475 3.450 3.475 3.425 3.575 2,336,000 8,137,600 3.4836 1.016 1.008 1.016 1.001 1.045 7,992,833 1.0181 0.00%
1998-03-20 0 3.475 3.450 3.475 3.450 3.650 7,652,000 27,463,700 3.5891 1.016 1.008 1.016 1.008 1.067 26,182,003 1.0490 -2.80%
1998-03-19 0 3.575 3.550 3.575 3.400 3.600 3,201,200 11,224,880 3.5065 1.045 1.038 1.045 0.994 1.052 10,953,192 1.0248 5.93%
1998-03-18 0 3.375 3.375 3.425 3.375 3.475 1,142,000 3,907,650 3.4218 0.986 0.986 1.001 0.986 1.016 3,907,455 1.0000 -2.88%
1998-03-17 0 3.475 3.450 3.475 3.400 3.525 2,814,000 9,754,700 3.4665 1.016 1.008 1.016 0.994 1.030 9,628,353 1.0131 2.21%
1998-03-16 0 3.400 3.375 3.425 3.350 3.475 1,504,000 5,112,200 3.3991 0.994 0.986 1.001 0.979 1.016 5,146,071 0.9934 -0.73%
1998-03-13 0 3.425 3.425 3.450 3.375 3.475 1,516,000 5,175,200 3.4137 1.001 1.001 1.008 0.986 1.016 5,187,130 0.9977 0.00%
1998-03-12 0 3.425 3.375 3.425 3.350 3.525 2,098,000 7,145,550 3.4059 1.001 0.986 1.001 0.979 1.030 7,178,495 0.9954 -2.14%
1998-03-11 0 3.500 3.500 3.525 3.450 3.550 2,817,600 9,871,260 3.5034 1.023 1.023 1.030 1.008 1.038 9,640,671 1.0239 0.72%
1998-03-10 0 3.475 3.450 3.475 3.425 3.575 2,066,000 7,237,100 3.5030 1.016 1.008 1.016 1.001 1.045 7,069,004 1.0238 0.00%
1998-03-09 0 3.475 3.475 3.500 3.425 3.625 2,218,001 7,736,753 3.4882 1.016 1.016 1.023 1.001 1.059 7,589,089 1.0195 -1.42%
1998-03-06 0 3.525 3.525 3.550 3.375 3.575 6,786,000 23,609,450 3.4791 1.030 1.030 1.038 0.986 1.045 23,218,906 1.0168 2.92%
1998-03-05 0 3.425 3.400 3.425 3.400 3.725 8,700,000 31,063,300 3.5705 1.001 0.994 1.001 0.994 1.089 29,767,829 1.0435 -10.46%
1998-03-04 0 3.825 3.800 3.850 3.800 3.950 4,954,000 19,112,150 3.8579 1.118 1.111 1.125 1.111 1.154 16,950,554 1.1275 -1.92%
1998-03-03 0 3.900 3.900 3.925 3.800 3.950 8,122,000 31,563,750 3.8862 1.140 1.140 1.147 1.111 1.154 27,790,150 1.1358 1.30%
1998-03-02 0 3.850 3.850 3.875 3.850 4.250 33,510,000 136,747,400 4.0808 1.125 1.125 1.133 1.125 1.242 114,657,465 1.1927 -3.75%
1998-02-27 0 4.000 4.000 4.025 3.750 4.025 26,340,000 101,759,900 3.8633 1.169 1.169 1.176 1.096 1.176 90,124,668 1.1291 4.58%
1998-02-26 0 3.825 3.800 3.850 3.525 3.925 28,392,000 107,402,500 3.7828 1.118 1.111 1.125 1.030 1.147 97,145,770 1.1056 10.07%
1998-02-25 0 3.475 3.475 3.500 3.475 3.600 6,842,000 24,266,550 3.5467 1.016 1.016 1.023 1.016 1.052 23,410,515 1.0366 -2.11%
1998-02-24 0 3.550 3.525 3.550 3.425 3.575 5,052,000 17,710,000 3.5055 1.038 1.030 1.038 1.001 1.045 17,285,870 1.0245 2.90%
1998-02-23 0 3.450 3.450 3.475 3.425 3.600 4,970,000 17,407,850 3.5026 1.008 1.008 1.016 1.001 1.052 17,005,300 1.0237 -0.72%
1998-02-20 0 3.475 3.475 3.500 3.300 3.575 6,422,000 22,320,750 3.4757 1.016 1.016 1.023 0.964 1.045 21,973,448 1.0158 3.73%
1998-02-19 0 3.350 3.350 3.400 3.350 3.650 8,606,000 30,254,000 3.5155 0.979 0.979 0.994 0.979 1.067 29,446,199 1.0274 -2.90%
1998-02-18 0 3.450 3.450 3.475 3.350 3.525 4,804,000 16,442,400 3.4226 1.008 1.008 1.016 0.979 1.030 16,437,316 1.0003 2.22%
1998-02-17 0 3.375 3.350 3.375 3.350 3.625 8,568,000 29,755,100 3.4728 0.986 0.979 0.986 0.979 1.059 29,316,179 1.0150 0.00%
1998-02-16 0 3.375 3.350 3.375 3.125 3.400 8,172,000 26,757,050 3.2742 0.986 0.979 0.986 0.913 0.994 27,961,230 0.9569 -0.74%
1998-02-13 0 3.400 3.400 3.425 3.300 3.775 12,310,000 43,138,200 3.5043 0.994 0.994 1.001 0.964 1.103 42,119,767 1.0242 -9.33%
1998-02-12 0 3.750 3.750 3.775 3.750 3.975 12,610,000 48,559,050 3.8508 1.096 1.096 1.103 1.096 1.162 43,146,244 1.1255 -3.85%
1998-02-11 0 3.900 3.850 3.875 3.875 4.300 21,504,000 88,651,300 4.1225 1.140 1.125 1.133 1.133 1.257 73,577,861 1.2049 -3.11%
1998-02-10 0 4.025 3.975 4.000 3.825 4.400 32,281,000 131,357,050 4.0692 1.176 1.162 1.169 1.118 1.286 110,452,331 1.1893 -5.85%
1998-02-09 0 4.275 4.250 4.275 4.250 5.100 146,039,600 638,759,100 4.3739 1.249 1.242 1.249 1.242 1.491 499,687,564 1.2783 -12.76%
1998-02-06 1 4.900 - - - - 0 0 - 1.432 - - - - 0 - 0.00%
1998-02-05 1 4.900 - - - - 0 0 - 1.432 - - - - 0 - 0.00%
1998-02-04 0 4.900 4.850 4.900 4.250 5.000 18,085,200 82,375,560 4.5549 1.432 1.417 1.432 1.242 1.461 61,880,131 1.3312 13.95%
1998-02-03 0 4.300 4.250 4.300 3.950 4.575 15,291,600 65,188,990 4.2631 1.257 1.242 1.257 1.154 1.337 52,321,578 1.2459 5.52%
1998-02-02 0 4.075 4.050 4.075 3.975 4.300 20,348,800 84,175,370 4.1366 1.191 1.184 1.191 1.162 1.257 69,625,241 1.2090 7.24%
1998-01-27 0 3.800 3.825 3.850 3.325 3.850 5,347,000 19,745,100 3.6927 1.111 1.118 1.125 0.972 1.125 18,295,239 1.0792 13.43%
1998-01-26 0 3.350 3.350 3.375 3.150 3.400 4,794,400 15,888,950 3.3141 0.979 0.979 0.986 0.921 0.994 16,404,469 0.9686 3.08%
1998-01-23 0 3.250 3.175 3.250 3.100 3.300 4,193,600 13,446,680 3.2065 0.950 0.928 0.950 0.906 0.964 14,348,778 0.9371 0.78%
1998-01-22 0 3.225 3.100 3.200 2.950 3.275 4,720,400 14,851,330 3.1462 0.943 0.906 0.935 0.862 0.957 16,151,271 0.9195 -1.53%
1998-01-21 0 3.275 3.450 3.475 3.075 3.450 4,711,200 15,268,260 3.2408 0.957 1.008 1.016 0.899 1.008 16,119,793 0.9472 1.55%
1998-01-20 0 3.225 3.100 3.225 2.750 3.400 7,473,200 23,998,620 3.2113 0.943 0.906 0.943 0.804 0.994 25,570,223 0.9385 5.74%
1998-01-19 0 3.050 3.000 3.050 2.350 3.100 5,838,000 15,963,100 2.7343 0.891 0.877 0.891 0.687 0.906 19,975,240 0.7991 24.49%
1998-01-16 0 2.450 2.575 2.600 2.175 2.625 5,296,000 12,685,150 2.3952 0.716 0.753 0.760 0.636 0.767 18,120,738 0.7000 -2.00%
1998-01-15 0 2.500 2.300 2.475 2.250 2.850 1,770,000 4,477,000 2.5294 0.731 0.672 0.723 0.658 0.833 6,056,213 0.7392 -13.04%
1998-01-14 0 2.875 2.850 2.875 2.800 2.950 2,434,800 6,968,320 2.8620 0.840 0.833 0.840 0.818 0.862 8,330,886 0.8364 4.55%
1998-01-13 0 2.750 2.725 2.750 2.500 3.200 5,059,200 14,471,480 2.8604 0.804 0.796 0.804 0.731 0.935 17,310,506 0.8360 -8.33%
1998-01-12 0 3.000 2.950 3.000 2.950 3.500 8,527,600 30,307,040 3.5540 0.877 0.862 0.877 0.862 1.023 29,177,947 1.0387 -25.00%
1998-01-09 0 4.000 4.075 4.100 3.500 4.100 5,746,000 22,017,600 3.8318 1.169 1.191 1.198 1.023 1.198 19,660,453 1.1199 3.23%
1998-01-08 0 3.875 3.850 3.875 3.500 3.925 9,244,000 34,491,550 3.7312 1.133 1.125 1.133 1.023 1.147 31,629,173 1.0905 -1.90%
1998-01-07 0 3.950 3.900 3.925 3.875 4.100 3,764,000 14,796,850 3.9312 1.154 1.140 1.147 1.133 1.198 12,878,863 1.1489 -3.66%
1998-01-06 0 4.100 4.050 4.100 3.950 4.100 2,020,000 8,153,600 4.0364 1.198 1.184 1.198 1.154 1.198 6,911,611 1.1797 1.23%
1998-01-05 0 4.050 4.025 4.100 4.025 4.275 640,000 2,635,100 4.1173 1.184 1.176 1.198 1.176 1.249 2,189,817 1.2033 -4.14%
1998-01-02 0 4.225 4.225 4.250 4.125 4.275 912,000 3,837,650 4.2079 1.235 1.235 1.242 1.206 1.249 3,120,490 1.2298 1.20%
1997-12-31 0 4.175 4.150 4.175 4.150 4.325 2,305,200 9,800,020 4.2513 1.220 1.213 1.220 1.213 1.264 7,887,448 1.2425 -1.76%
1997-12-30 0 4.250 4.225 4.250 4.175 4.350 2,330,000 9,912,350 4.2542 1.242 1.235 1.242 1.220 1.271 7,972,304 1.2433 -1.16%
1997-12-29 0 4.300 4.250 4.300 4.250 4.500 3,907,200 16,833,950 4.3084 1.257 1.242 1.257 1.242 1.315 13,368,835 1.2592 -6.52%
1997-12-24 0 4.600 4.800 - 3.875 4.800 8,608,000 36,840,450 4.2798 1.344 1.403 - 1.133 1.403 29,453,043 1.2508 15.72%
1997-12-23 0 3.975 3.925 3.950 3.875 4.000 1,954,000 7,706,850 3.9441 1.162 1.147 1.154 1.133 1.169 6,685,786 1.1527 -1.24%
1997-12-22 0 4.025 4.025 4.050 3.875 4.150 2,368,000 9,425,050 3.9802 1.176 1.176 1.184 1.133 1.213 8,102,324 1.1633 -1.83%
1997-12-19 0 4.100 4.100 4.125 4.025 4.125 3,156,000 12,826,650 4.0642 1.198 1.198 1.206 1.176 1.206 10,798,537 1.1878 -1.20%
1997-12-18 0 4.150 4.125 4.150 4.050 4.200 2,008,000 8,318,900 4.1429 1.213 1.206 1.213 1.184 1.227 6,870,552 1.2108 -0.60%
1997-12-17 0 4.175 4.175 4.200 4.100 4.200 1,926,000 7,995,550 4.1514 1.220 1.220 1.227 1.198 1.227 6,589,981 1.2133 1.83%
1997-12-16 0 4.100 4.100 4.150 4.075 4.300 1,853,200 7,619,250 4.1114 1.198 1.198 1.213 1.191 1.257 6,340,890 1.2016 -2.38%
1997-12-15 0 4.200 4.200 4.225 4.100 4.275 2,028,000 8,472,650 4.1778 1.227 1.227 1.235 1.198 1.249 6,938,984 1.2210 -0.59%
1997-12-12 0 4.225 4.300 4.400 3.925 4.300 3,410,000 14,054,700 4.1216 1.235 1.257 1.286 1.147 1.257 11,667,620 1.2046 3.05%
1997-12-11 0 4.100 4.050 4.100 4.000 4.175 4,034,000 16,317,450 4.0450 1.198 1.184 1.198 1.169 1.220 13,802,692 1.1822 -3.53%
1997-12-10 0 4.250 4.175 4.250 4.175 4.500 2,694,000 11,696,250 4.3416 1.242 1.220 1.242 1.220 1.315 9,217,762 1.2689 -6.08%
1997-12-09 0 4.525 4.475 4.525 4.400 4.600 5,312,000 23,903,750 4.5000 1.322 1.308 1.322 1.286 1.344 18,175,484 1.3152 -3.21%
1997-12-08 0 4.675 4.675 4.700 4.375 4.700 10,500,400 48,192,160 4.5896 1.366 1.366 1.374 1.279 1.374 35,928,059 1.3414 5.06%
1997-12-05 0 4.450 4.425 4.450 4.100 4.475 8,913,600 38,677,300 4.3391 1.301 1.293 1.301 1.198 1.308 30,498,680 1.2682 6.59%
1997-12-04 0 4.175 4.125 4.175 3.950 4.225 4,894,000 20,127,100 4.1126 1.220 1.206 1.220 1.154 1.235 16,745,259 1.2020 3.73%
1997-12-03 0 4.025 3.975 4.025 3.950 4.075 4,602,000 18,522,150 4.0248 1.176 1.162 1.176 1.154 1.191 15,746,155 1.1763 0.00%
1997-12-02 0 4.025 3.975 4.000 3.775 4.050 5,693,200 22,513,300 3.9544 1.176 1.162 1.169 1.103 1.184 19,479,793 1.1557 1.26%
1997-12-01 0 3.975 3.975 4.000 3.875 4.050 4,106,000 16,327,700 3.9765 1.162 1.162 1.169 1.133 1.184 14,049,047 1.1622 -1.24%
1997-11-28 0 4.025 4.025 4.050 4.000 4.100 3,422,000 13,854,150 4.0486 1.176 1.176 1.184 1.169 1.198 11,708,679 1.1832 -2.42%
1997-11-27 0 4.125 4.150 4.175 3.975 4.175 4,803,200 19,623,190 4.0854 1.206 1.213 1.220 1.162 1.220 16,434,579 1.1940 -1.20%
1997-11-26 0 4.175 4.150 4.175 4.075 4.200 3,314,400 13,725,630 4.1412 1.220 1.213 1.220 1.191 1.227 11,340,516 1.2103 0.00%
1997-11-25 0 4.175 4.125 4.175 4.000 4.175 4,382,000 17,990,150 4.1055 1.220 1.206 1.220 1.169 1.220 14,993,405 1.1999 0.60%
1997-11-24 0 4.150 4.125 4.150 3.975 4.175 2,926,000 11,946,900 4.0830 1.213 1.206 1.213 1.162 1.220 10,011,571 1.1933 0.61%
1997-11-21 0 4.125 4.100 4.125 4.000 4.175 2,940,000 12,039,550 4.0951 1.206 1.198 1.206 1.169 1.220 10,059,473 1.1968 0.61%
1997-11-20 0 4.100 4.100 4.150 4.050 4.300 4,452,000 18,569,250 4.1710 1.198 1.198 1.213 1.184 1.257 15,232,917 1.2190 -4.65%
1997-11-19 0 4.300 4.275 4.300 3.925 4.350 4,448,000 18,302,500 4.1148 1.257 1.249 1.257 1.147 1.271 15,219,230 1.2026 5.52%
1997-11-18 0 4.075 4.075 4.100 3.975 4.150 6,938,800 28,001,580 4.0355 1.191 1.191 1.198 1.162 1.213 23,741,725 1.1794 -0.61%
1997-11-17 0 4.100 4.100 4.125 4.075 4.300 7,190,000 29,848,700 4.1514 1.198 1.198 1.206 1.191 1.257 24,601,229 1.2133 -0.61%
1997-11-14 0 4.125 4.125 4.150 3.950 4.175 12,756,200 52,080,480 4.0828 1.206 1.206 1.213 1.154 1.220 43,646,480 1.1932 5.10%
1997-11-13 0 3.925 3.925 3.950 3.600 4.000 11,476,800 44,041,970 3.8375 1.147 1.147 1.154 1.052 1.169 39,268,899 1.1215 -0.63%
1997-11-12 0 3.950 3.850 3.900 3.500 4.100 11,684,000 44,260,150 3.7881 1.154 1.125 1.140 1.023 1.198 39,977,852 1.1071 -4.24%
1997-11-11 0 4.125 4.100 4.150 4.100 4.500 9,222,000 39,133,150 4.2435 1.206 1.198 1.213 1.198 1.315 31,553,899 1.2402 -5.71%
1997-11-10 0 4.375 4.425 4.450 4.175 4.500 10,545,600 45,663,810 4.3301 1.279 1.293 1.301 1.220 1.315 36,082,714 1.2655 -4.89%
1997-11-07 0 4.600 4.650 4.700 4.150 4.700 9,850,000 43,084,050 4.3740 1.344 1.359 1.374 1.213 1.374 33,702,657 1.2784 0.00%
1997-11-06 0 4.600 4.600 4.625 4.300 5.000 10,223,600 46,955,650 4.5929 1.344 1.344 1.352 1.257 1.461 34,980,963 1.3423 -1.08%
1997-11-05 0 4.650 4.625 4.650 4.400 4.825 9,842,800 45,751,060 4.6482 1.359 1.352 1.359 1.286 1.410 33,678,021 1.3585 0.54%
1997-11-04 0 4.625 4.600 4.625 4.600 5.600 24,774,000 123,842,800 4.9989 1.352 1.344 1.352 1.344 1.637 84,766,459 1.4610 -8.42%
1997-11-03 0 5.050 5.000 5.050 4.700 5.250 24,120,000 122,239,550 5.0680 1.476 1.461 1.476 1.374 1.534 82,528,739 1.4812 7.45%
1997-10-31 0 4.700 4.675 4.700 4.275 4.800 24,556,000 114,022,600 4.6434 1.374 1.366 1.374 1.249 1.403 84,020,552 1.3571 6.21%
1997-10-30 0 4.425 4.400 4.425 4.225 4.575 24,265,000 106,961,690 4.4081 1.293 1.286 1.293 1.235 1.337 83,024,870 1.2883 -1.12%
1997-10-29 0 4.475 4.450 4.475 4.075 4.650 31,992,400 139,759,060 4.3685 1.308 1.301 1.308 1.191 1.359 109,464,860 1.2767 16.23%
1997-10-28 0 3.850 3.825 3.850 2.900 4.000 124,174,000 471,275,840 3.7953 1.125 1.118 1.125 0.848 1.169 424,872,457 1.1092 4.05%
1997-10-27 1 3.700 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
1997-10-24 1 3.700 3.550 3.925 3.400 4.375 34,149,600 136,476,640 3.9964 1.081 1.038 1.147 0.994 1.279 116,845,913 1.1680 -0.67%
1997-10-23 0 3.725 3.675 3.700 3.150 4.600 35,763,600 133,568,000 3.7347 1.089 1.074 1.081 0.921 1.344 122,368,359 1.0915 -19.89%
1997-10-22 0 4.650 4.600 4.625 4.550 5.150 37,231,600 181,580,790 4.8771 1.359 1.344 1.352 1.330 1.505 127,391,252 1.4254 -2.62%
1997-10-21 0 4.775 4.750 4.800 4.600 5.250 41,372,800 204,642,330 4.9463 1.396 1.388 1.403 1.344 1.534 141,560,739 1.4456 3.80%
1997-10-20 0 4.600 4.600 4.625 4.500 6.200 40,464,000 229,429,800 5.6700 1.344 1.344 1.352 1.315 1.812 138,451,198 1.6571 -14.02%
1997-10-17 0 5.350 5.300 5.350 4.400 6.000 30,016,000 152,061,400 5.0660 1.564 1.549 1.564 1.286 1.754 102,702,431 1.4806 18.89%
1997-10-16 0 4.500 4.475 4.500 3.600 4.500 14,839,000 63,264,850 4.2634 1.315 1.308 1.315 1.052 1.315 50,772,967 1.2460 12.50%
1997-10-15 0 4.000 4.000 4.025 3.400 5.050 19,836,800 82,046,430 4.1361 1.169 1.169 1.176 0.994 1.476 67,873,387 1.2088 -24.53%
1997-10-14 0 5.300 5.250 5.300 5.250 5.950 7,132,000 40,696,680 5.7062 1.549 1.534 1.549 1.534 1.739 24,402,776 1.6677 -5.36%
1997-10-13 0 5.600 5.600 5.650 5.350 6.200 9,474,000 53,978,800 5.6976 1.637 1.637 1.651 1.564 1.812 32,416,139 1.6652 -10.40%
1997-10-09 0 6.250 6.250 6.300 5.800 7.200 13,488,000 85,053,240 6.3058 1.827 1.827 1.841 1.695 2.104 46,150,399 1.8430 -14.38%
1997-10-08 0 7.300 7.300 7.350 7.300 8.200 5,005,600 38,214,020 7.6343 2.134 2.134 2.148 2.134 2.397 17,127,108 2.2312 -8.75%
1997-10-07 0 8.000 7.950 8.000 7.900 8.700 4,526,000 36,772,800 8.1248 2.338 2.323 2.338 2.309 2.543 15,486,114 2.3746 -7.51%
1997-10-06 1 8.650 - - - - 0 0 - 2.528 - - - - 0 - 0.00%
1997-10-03 0 8.650 8.600 8.650 8.600 8.950 2,364,000 20,700,300 8.7565 2.528 2.513 2.528 2.513 2.616 8,088,638 2.5592 -0.57%
1997-09-30 0 8.700 8.650 8.700 8.600 8.900 2,398,000 20,970,700 8.7451 2.543 2.528 2.543 2.513 2.601 8,204,972 2.5559 -2.25%
1997-09-29 0 8.900 8.900 8.950 8.800 9.400 3,724,800 33,691,020 9.0451 2.601 2.601 2.616 2.572 2.747 12,744,737 2.6435 -1.11%
1997-09-26 0 9.000 9.000 9.150 8.700 9.500 12,513,200 114,949,680 9.1863 2.630 2.630 2.674 2.543 2.776 42,815,034 2.6848 12.50%
1997-09-25 1 8.000 - - - - 0 0 - 2.338 - - - - 0 - 0.00%
1997-09-24 0 8.000 8.000 8.050 7.750 8.650 7,603,800 62,103,740 8.1675 2.338 2.338 2.353 2.265 2.528 26,017,082 2.3870 -1.84%
1997-09-23 0 8.150 8.150 8.200 7.800 8.600 11,204,000 93,156,280 8.3146 2.382 2.382 2.397 2.280 2.513 38,335,489 2.4300 -6.86%
1997-09-22 0 8.750 8.700 8.750 8.200 10.35 12,762,800 115,742,680 9.0688 2.557 2.543 2.557 2.397 3.025 43,669,063 2.6505 -15.87%
1997-09-19 0 10.40 10.40 10.45 10.40 11.10 4,706,400 49,986,170 10.621 3.040 3.040 3.054 3.040 3.244 16,103,369 3.1041 -1.89%
1997-09-18 0 10.60 10.55 10.65 10.25 10.90 5,385,800 56,445,730 10.480 3.098 3.083 3.113 2.996 3.186 18,427,997 3.0630 0.00%
1997-09-16 0 10.60 10.55 10.60 10.45 10.70 4,466,800 47,230,200 10.574 3.098 3.083 3.098 3.054 3.127 15,283,556 3.0903 -1.40%
1997-09-15 0 10.75 10.70 10.75 10.75 11.30 6,803,200 74,457,280 10.944 3.142 3.127 3.142 3.142 3.303 23,277,758 3.1986 1.90%
1997-09-12 0 10.55 10.55 10.60 10.30 11.20 7,128,800 76,380,320 10.714 3.083 3.083 3.098 3.010 3.273 24,391,827 3.1314 -0.94%
1997-09-11 0 10.65 10.60 10.70 10.00 11.20 11,792,000 125,914,900 10.678 3.113 3.098 3.127 2.923 3.273 40,347,384 3.1208 -2.29%
1997-09-10 0 10.90 10.85 10.90 10.50 11.80 18,915,600 214,567,260 11.343 3.186 3.171 3.186 3.069 3.449 64,721,419 3.3152 1.40%
1997-09-09 0 10.75 10.70 10.75 9.500 10.80 13,249,800 133,637,900 10.086 3.142 3.127 3.142 2.776 3.156 45,335,377 2.9478 16.22%
1997-09-08 0 9.250 9.300 9.350 8.800 9.350 5,183,600 47,370,300 9.1385 2.703 2.718 2.733 2.572 2.733 17,736,151 2.6708 3.35%
1997-09-05 0 8.950 8.900 8.950 8.200 9.550 13,893,200 121,699,880 8.7597 2.616 2.601 2.616 2.397 2.791 47,536,827 2.5601 -4.28%
1997-09-04 0 9.350 9.300 9.350 9.000 10.45 11,911,200 116,065,200 9.7442 2.733 2.718 2.733 2.630 3.054 40,755,237 2.8479 -8.78%
1997-09-03 0 10.25 10.20 10.25 9.500 10.40 15,878,800 156,926,260 9.8828 2.996 2.981 2.996 2.776 3.040 54,330,736 2.8884 18.50%
1997-09-02 0 8.650 8.650 8.700 6.800 10.85 25,898,800 222,142,140 8.5773 2.528 2.528 2.543 1.987 3.171 88,615,063 2.5068 -18.01%
1997-09-01 0 10.55 10.55 10.80 10.55 12.80 9,723,600 115,856,060 11.915 3.083 3.083 3.156 3.083 3.741 33,270,168 3.4823 -14.92%
1997-08-29 0 12.40 12.40 12.45 11.50 12.55 10,947,800 133,176,670 12.165 3.624 3.624 3.639 3.361 3.668 37,458,878 3.5553 2.90%
1997-08-28 0 12.05 12.05 12.10 11.70 12.70 19,198,000 235,325,820 12.258 3.522 3.522 3.536 3.419 3.712 65,687,676 3.5825 2.55%
1997-08-27 0 11.75 11.75 11.80 11.65 12.30 17,454,000 209,261,280 11.989 3.434 3.434 3.449 3.405 3.595 59,720,423 3.5040 -4.47%
1997-08-26 0 12.30 12.30 12.35 12.20 13.50 15,319,200 194,455,000 12.694 3.595 3.595 3.609 3.566 3.946 52,416,014 3.7098 -6.46%
1997-08-25 0 13.15 13.10 13.15 13.00 14.25 29,619,200 407,553,080 13.760 3.843 3.829 3.843 3.799 4.165 101,344,744 4.0215 -2.59%
1997-08-22 0 13.50 13.50 13.55 12.00 13.70 55,429,200 726,766,920 13.112 3.946 3.946 3.960 3.507 4.004 189,655,970 3.8320 12.50%
1997-08-21 0 12.00 11.90 12.00 11.20 12.40 37,816,400 449,091,760 11.876 3.507 3.478 3.507 3.273 3.624 129,392,198 3.4708 10.09%
1997-08-20 0 10.90 10.85 10.90 10.30 11.00 18,614,800 198,505,940 10.664 3.186 3.171 3.186 3.010 3.215 63,692,205 3.1166 7.92%
1997-08-19 0 10.10 10.05 10.15 9.900 10.75 12,853,600 130,969,200 10.189 2.952 2.937 2.966 2.893 3.142 43,979,743 2.9779 -3.35%
1997-08-15 0 10.45 10.45 10.50 10.30 10.60 10,670,200 110,766,360 10.381 3.054 3.054 3.069 3.010 3.098 36,509,044 3.0339 0.48%
1997-08-14 0 10.40 10.40 10.45 10.25 10.70 7,296,800 75,938,660 10.407 3.040 3.040 3.054 2.996 3.127 24,966,654 3.0416 0.00%
1997-08-13 0 10.40 10.40 10.45 10.30 10.50 5,525,600 57,400,320 10.388 3.040 3.040 3.054 3.010 3.069 18,906,335 3.0360 0.48%
1997-08-12 0 10.35 10.30 10.35 10.25 10.80 5,103,200 53,464,840 10.477 3.025 3.010 3.025 2.996 3.156 17,461,056 3.0619 -1.90%
1997-08-11 0 10.55 10.50 10.55 10.00 10.65 8,082,400 84,025,220 10.396 3.083 3.069 3.083 2.923 3.113 27,654,655 3.0384 1.44%
1997-08-08 0 10.40 10.40 10.45 10.00 10.55 9,430,000 97,165,020 10.304 3.040 3.040 3.054 2.923 3.083 32,265,589 3.0114 0.00%
1997-08-07 0 10.40 10.35 10.40 10.35 11.20 13,447,600 145,264,720 10.802 3.040 3.025 3.040 3.025 3.273 46,012,167 3.1571 -5.02%
1997-08-06 0 10.95 10.90 10.95 10.40 11.10 29,175,000 315,378,120 10.810 3.200 3.186 3.200 3.040 3.244 99,824,874 3.1593 3.30%
1997-08-05 0 10.60 10.75 10.80 9.750 10.75 15,261,000 154,966,600 10.154 3.098 3.142 3.156 2.850 3.142 52,216,878 2.9677 7.07%
1997-08-04 0 9.900 9.850 9.900 9.650 10.50 10,654,800 105,858,760 9.9353 2.893 2.879 2.893 2.820 3.069 36,456,352 2.9037 -0.50%
1997-08-01 0 9.950 10.00 10.05 9.450 10.00 7,420,800 71,863,280 9.6840 2.908 2.923 2.937 2.762 2.923 25,390,931 2.8303 4.19%
1997-07-31 0 9.550 9.500 9.650 9.450 9.700 3,930,400 37,661,060 9.5820 2.791 2.776 2.820 2.762 2.835 13,448,215 2.8005 0.53%
1997-07-30 0 9.500 9.450 9.500 9.300 9.500 4,855,600 45,815,660 9.4356 2.776 2.762 2.776 2.718 2.776 16,613,870 2.7577 1.60%
1997-07-29 0 9.350 9.300 9.350 9.250 9.550 3,297,600 30,843,140 9.3532 2.733 2.718 2.733 2.703 2.791 11,283,034 2.7336 -0.53%
1997-07-28 0 9.400 9.350 9.450 9.300 9.700 6,538,800 61,710,620 9.4376 2.747 2.733 2.762 2.718 2.835 22,373,090 2.7583 -3.09%
1997-07-25 0 9.700 9.650 9.700 9.500 10.05 5,764,800 55,966,660 9.7083 2.835 2.820 2.835 2.776 2.937 19,724,779 2.8374 -2.02%
1997-07-24 0 9.900 9.850 9.900 9.850 10.45 12,641,800 127,561,260 10.090 2.893 2.879 2.893 2.879 3.054 43,255,050 2.9490 2.06%
1997-07-23 0 9.700 9.650 9.800 9.150 9.800 8,641,600 80,582,220 9.3249 2.835 2.820 2.864 2.674 2.864 29,568,008 2.7253 7.78%
1997-07-22 0 9.000 8.950 9.000 8.950 9.300 6,437,400 58,470,590 9.0830 2.630 2.616 2.630 2.616 2.718 22,026,140 2.6546 -3.23%
1997-07-21 0 9.300 9.250 9.350 9.300 9.600 3,878,400 36,390,600 9.3829 2.718 2.703 2.733 2.718 2.806 13,270,293 2.7423 -3.13%
1997-07-18 0 9.600 9.550 9.600 9.200 9.600 5,739,200 54,474,260 9.4916 2.806 2.791 2.806 2.689 2.806 19,637,187 2.7740 2.13%
1997-07-17 0 9.400 9.350 9.400 9.350 10.00 5,954,000 57,072,900 9.5856 2.747 2.733 2.747 2.733 2.923 20,372,144 2.8015 -4.08%
1997-07-16 0 9.800 9.750 9.800 9.700 10.20 8,312,000 82,370,100 9.9098 2.864 2.850 2.864 2.835 2.981 28,440,252 2.8963 -2.97%
1997-07-15 0 10.10 10.00 10.10 10.05 10.60 12,634,000 130,206,620 10.306 2.952 2.923 2.952 2.937 3.098 43,228,362 3.0121 -1.94%
1997-07-14 0 10.30 10.25 10.30 9.750 10.50 22,710,800 229,899,540 10.123 3.010 2.996 3.010 2.850 3.069 77,707,035 2.9585 6.19%
1997-07-11 0 9.700 9.700 9.750 9.350 9.800 17,620,400 168,709,600 9.5747 2.835 2.835 2.850 2.733 2.864 60,289,776 2.7983 6.59%
1997-07-10 0 9.100 9.100 9.150 8.700 9.200 10,630,000 95,751,000 9.0076 2.660 2.660 2.674 2.543 2.689 36,371,497 2.6326 5.20%
1997-07-09 0 8.650 8.650 8.700 8.600 9.400 10,888,000 98,697,800 9.0648 2.528 2.528 2.543 2.513 2.747 37,254,267 2.6493 -7.49%
1997-07-08 0 9.350 9.350 9.400 9.300 9.650 6,214,000 58,721,200 9.4498 2.733 2.733 2.747 2.718 2.820 21,261,757 2.7618 -2.09%
1997-07-07 0 9.550 9.550 9.600 9.450 10.00 10,906,000 105,132,600 9.6399 2.791 2.791 2.806 2.762 2.923 37,315,855 2.8174 -1.04%
1997-07-04 0 9.650 9.600 9.650 9.300 10.20 14,488,000 139,993,600 9.6627 2.820 2.806 2.820 2.718 2.981 49,571,989 2.8240 -1.03%
1997-07-03 0 9.750 9.700 9.750 9.700 10.80 19,600,000 198,901,100 10.148 2.850 2.835 2.850 2.835 3.156 67,063,155 2.9659 0.00%
1997-06-27 0 9.750 9.800 9.850 9.500 10.30 26,680,000 263,205,700 9.8653 2.850 2.864 2.879 2.776 3.010 91,288,008 2.8832 1.04%
1997-06-26 0 9.650 9.700 9.750 8.700 9.900 39,934,000 378,317,100 9.4736 2.820 2.835 2.850 2.543 2.893 136,637,756 2.7688 12.98%
1997-06-25 0 10.25 10.20 10.25 9.950 10.70 38,222,000 396,270,200 10.368 2.496 2.484 2.496 2.423 2.606 156,935,993 2.5250 3.02%
1997-06-24 0 9.950 9.950 10.00 9.000 10.00 25,930,000 251,614,300 9.7036 2.423 2.423 2.436 2.192 2.436 106,466,179 2.3633 6.42%
1997-06-23 0 9.350 9.300 9.350 8.850 9.850 36,740,000 344,803,300 9.3850 2.277 2.265 2.277 2.155 2.399 150,851,039 2.2857 5.06%
1997-06-20 0 8.900 8.900 8.950 8.000 9.150 34,594,000 295,344,300 8.5374 2.168 2.168 2.180 1.948 2.228 142,039,761 2.0793 14.84%
1997-06-19 0 7.750 7.700 7.750 7.600 7.950 13,406,000 104,601,900 7.8026 1.888 1.875 1.888 1.851 1.936 55,043,795 1.9003 1.97%
1997-06-18 0 7.600 7.550 7.600 7.150 7.600 7,180,000 53,132,700 7.4001 1.851 1.839 1.851 1.741 1.851 29,480,415 1.8023 4.11%
1997-06-17 0 7.300 7.250 7.300 7.100 7.600 3,932,000 28,760,800 7.3145 1.778 1.766 1.778 1.729 1.851 16,144,428 1.7815 -1.35%
1997-06-16 0 7.400 7.400 7.450 7.300 7.600 9,650,000 71,672,000 7.4272 1.802 1.802 1.814 1.778 1.851 39,622,007 1.8089 2.78%
1997-06-13 0 7.200 7.200 7.350 6.300 7.250 14,882,000 100,861,900 6.7774 1.754 1.754 1.790 1.534 1.766 61,104,114 1.6507 12.50%
1997-06-12 0 6.400 6.300 6.400 6.350 7.500 10,428,000 72,927,100 6.9934 1.559 1.534 1.559 1.547 1.827 42,816,403 1.7033 -14.09%
1997-06-11 0 7.450 7.450 7.500 7.300 7.750 7,822,000 58,629,300 7.4954 1.814 1.814 1.827 1.778 1.888 32,116,408 1.8255 -1.32%
1997-06-10 0 7.550 7.500 7.550 7.450 8.150 11,818,000 91,916,300 7.7777 1.839 1.827 1.839 1.814 1.985 48,523,614 1.8943 -1.95%
1997-06-06 0 7.700 7.900 7.950 7.400 7.900 15,612,000 119,130,700 7.6307 1.875 1.924 1.936 1.802 1.924 64,101,427 1.8585 0.65%
1997-06-05 0 7.650 7.600 7.650 7.550 7.900 11,824,000 91,219,400 7.7148 1.863 1.851 1.863 1.839 1.924 48,548,249 1.8789 0.00%
1997-06-04 0 7.650 7.650 7.700 7.600 8.200 13,486,000 105,801,100 7.8453 1.863 1.863 1.875 1.851 1.997 55,372,267 1.9107 -3.16%
1997-06-03 0 7.900 7.900 7.950 7.600 8.300 36,650,000 291,492,300 7.9534 1.924 1.924 1.936 1.851 2.021 150,481,507 1.9371 1.94%
1997-06-02 0 7.750 7.750 7.800 7.000 7.800 47,360,000 355,574,600 7.5079 1.888 1.888 1.900 1.705 1.900 194,455,775 1.8286 10.71%
1997-05-30 0 7.000 7.000 7.050 6.600 7.050 35,112,000 241,555,200 6.8796 1.705 1.705 1.717 1.607 1.717 144,166,621 1.6755 4.48%
1997-05-29 0 6.700 6.750 6.800 6.400 6.750 19,032,000 124,329,000 6.5326 1.632 1.644 1.656 1.559 1.644 78,143,630 1.5910 3.08%
1997-05-28 0 6.500 6.500 6.550 6.300 6.700 16,640,000 107,980,300 6.4892 1.583 1.583 1.595 1.534 1.632 68,322,299 1.5805 0.78%
1997-05-27 0 6.450 6.400 6.450 6.200 6.900 39,945,800 263,728,380 6.6022 1.571 1.559 1.571 1.510 1.681 164,013,757 1.6080 2.38%
1997-05-26 0 6.300 6.300 6.350 5.300 6.300 34,372,000 203,041,500 5.9072 1.534 1.534 1.547 1.291 1.534 141,128,250 1.4387 20.00%
1997-05-23 0 5.250 5.250 5.300 5.100 5.450 6,134,000 32,727,300 5.3354 1.279 1.279 1.291 1.242 1.327 25,185,636 1.2994 -1.87%
1997-05-22 0 5.350 5.300 5.350 5.250 5.600 5,388,000 29,210,900 5.4215 1.303 1.291 1.303 1.279 1.364 22,122,629 1.3204 -4.46%
1997-05-21 0 5.600 5.550 5.600 5.300 5.700 10,992,000 60,922,700 5.5425 1.364 1.352 1.364 1.291 1.388 45,132,134 1.3499 6.67%
1997-05-20 0 5.250 5.250 5.300 5.100 5.300 4,990,000 26,000,000 5.2104 1.279 1.279 1.291 1.242 1.291 20,488,478 1.2690 3.96%
1997-05-19 0 5.050 5.000 5.050 5.050 5.250 3,088,000 15,759,900 5.1036 1.230 1.218 1.230 1.230 1.279 12,679,042 1.2430 -3.81%
1997-05-16 0 5.250 5.200 5.250 5.150 5.300 4,816,000 25,114,300 5.2148 1.279 1.266 1.279 1.254 1.291 19,774,050 1.2701 1.94%
1997-05-15 0 5.150 5.100 5.150 5.050 5.600 8,104,000 42,654,800 5.2634 1.254 1.242 1.254 1.230 1.364 33,274,274 1.2819 -3.74%
1997-05-14 0 5.350 5.300 5.350 4.900 5.400 15,788,000 81,372,900 5.1541 1.303 1.291 1.303 1.193 1.315 64,824,066 1.2553 2.88%
1997-05-13 0 5.200 5.200 5.250 5.200 5.750 13,368,000 72,591,000 5.4302 1.266 1.266 1.279 1.266 1.400 54,887,770 1.3225 -7.96%
1997-05-12 0 5.650 5.650 5.700 5.550 5.850 13,690,000 78,119,100 5.7063 1.376 1.376 1.388 1.352 1.425 56,209,873 1.3898 -3.42%
1997-05-09 1 5.850 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
1997-05-08 1 5.850 - - - - 0 0 - 1.425 - - - - 0 - 0.00%
1997-05-07 1 5.850 5.850 5.900 5.700 6.000 910,000 5,390,600 5.9237 1.425 1.425 1.437 1.388 1.461 3,736,376 1.4427 -0.85%
1997-05-06 0 5.900 5.800 5.900 5.800 6.100 17,542,000 103,543,200 5.9026 1.437 1.413 1.437 1.413 1.486 72,025,828 1.4376 -0.84%
1997-05-05 0 5.950 5.900 5.950 5.650 6.200 94,778,000 497,405,300 5.2481 1.449 1.437 1.449 1.376 1.510 389,149,693 1.2782 8.18%
1997-05-02 0 5.500 5.450 5.500 5.250 5.650 26,580,000 143,348,700 5.3931 1.340 1.327 1.340 1.279 1.376 109,135,019 1.3135 1.85%
1997-05-01 0 5.400 5.400 5.450 5.100 5.600 16,620,000 89,388,800 5.3784 1.315 1.315 1.327 1.242 1.364 68,240,181 1.3099 4.85%
1997-04-30 0 5.150 5.100 5.150 4.850 5.200 9,324,000 47,378,900 5.0814 1.254 1.242 1.254 1.181 1.266 38,283,481 1.2376 3.00%
1997-04-29 0 5.000 4.975 5.000 4.700 5.200 11,396,000 56,324,150 4.9424 1.218 1.212 1.218 1.145 1.266 46,790,921 1.2037 -1.96%
1997-04-28 0 5.100 5.050 5.100 4.900 5.400 29,960,000 152,674,500 5.0959 1.242 1.230 1.242 1.193 1.315 123,012,986 1.2411 5.15%
1997-04-25 0 4.850 4.825 4.850 4.575 4.925 19,320,000 91,864,200 4.7549 1.181 1.175 1.181 1.114 1.199 79,326,131 1.1581 4.30%
1997-04-24 0 4.650 4.650 4.700 4.375 4.750 26,594,000 121,453,000 4.5669 1.133 1.133 1.145 1.066 1.157 109,192,502 1.1123 3.33%
1997-04-23 0 4.500 4.500 4.525 3.975 4.500 32,952,000 138,761,750 4.2110 1.096 1.096 1.102 0.968 1.096 135,297,861 1.0256 14.65%
1997-04-22 0 3.925 3.900 3.950 3.850 4.050 11,242,000 44,211,400 3.9327 0.956 0.950 0.962 0.938 0.986 46,158,611 0.9578 2.61%
1997-04-21 0 3.825 3.800 3.850 3.750 3.875 2,678,000 10,148,950 3.7897 0.932 0.925 0.938 0.913 0.944 10,995,620 0.9230 1.32%
1997-04-18 0 3.775 3.775 3.800 3.725 3.825 2,394,000 9,027,700 3.7710 0.919 0.919 0.925 0.907 0.932 9,829,542 0.9184 1.34%
1997-04-17 0 3.725 3.725 3.750 3.700 3.825 3,552,000 13,442,650 3.7845 0.907 0.907 0.913 0.901 0.932 14,584,183 0.9217 -1.97%
1997-04-16 0 3.800 3.775 3.800 3.750 3.975 5,290,000 20,221,950 3.8227 0.925 0.919 0.925 0.913 0.968 21,720,250 0.9310 -1.30%
1997-04-15 0 3.850 3.850 3.875 3.625 3.975 14,146,000 54,217,600 3.8327 0.938 0.938 0.944 0.883 0.968 58,082,166 0.9335 6.21%
1997-04-14 0 3.625 3.625 3.650 3.550 3.650 4,212,000 15,219,200 3.6133 0.883 0.883 0.889 0.865 0.889 17,294,082 0.8800 -1.36%
1997-04-11 0 3.675 3.650 3.675 3.575 3.700 3,714,000 13,493,700 3.6332 0.895 0.889 0.895 0.871 0.901 15,249,340 0.8849 2.80%
1997-04-10 0 3.575 3.575 3.600 3.550 3.625 1,622,000 5,837,650 3.5990 0.871 0.871 0.877 0.865 0.883 6,659,782 0.8766 0.00%
1997-04-09 0 3.575 3.575 3.625 3.550 3.650 1,574,000 5,664,800 3.5990 0.871 0.871 0.883 0.865 0.889 6,462,698 0.8765 -2.05%
1997-04-08 0 3.650 3.600 3.700 3.425 3.700 3,982,000 14,015,300 3.5197 0.889 0.877 0.901 0.834 0.901 16,349,723 0.8572 5.04%
1997-04-07 0 3.475 3.475 3.500 3.450 3.550 1,560,000 5,474,400 3.5092 0.846 0.846 0.852 0.840 0.865 6,405,216 0.8547 -0.71%
1997-04-04 0 3.500 3.475 3.500 3.425 3.575 4,024,000 13,987,450 3.4760 0.852 0.846 0.852 0.834 0.871 16,522,171 0.8466 -0.71%
1997-04-03 0 3.525 3.475 3.525 3.500 3.675 5,068,400 18,216,500 3.5941 0.859 0.846 0.859 0.852 0.895 20,810,381 0.8754 -3.42%
1997-04-02 0 3.650 3.650 3.675 3.625 3.800 4,410,000 16,194,550 3.6722 0.889 0.889 0.895 0.883 0.925 18,107,052 0.8944 0.00%
1997-04-01 0 3.650 3.625 3.650 3.525 3.725 6,474,000 23,495,550 3.6292 0.889 0.883 0.889 0.859 0.907 26,581,645 0.8839 -2.01%
1997-03-27 0 3.725 3.700 3.750 3.700 3.800 6,400,000 23,950,900 3.7423 0.907 0.901 0.913 0.901 0.925 26,277,807 0.9114 1.36%
1997-03-26 0 3.675 3.675 3.700 3.650 3.900 10,340,000 39,267,100 3.7976 0.895 0.895 0.901 0.889 0.950 42,455,083 0.9249 -5.16%
1997-03-25 0 3.875 3.850 3.875 3.775 4.075 31,604,000 123,670,550 3.9131 0.944 0.938 0.944 0.919 0.992 129,763,098 0.9530 4.73%
1997-03-24 0 3.700 3.725 3.750 3.450 3.750 10,994,000 39,460,000 3.5892 0.901 0.907 0.913 0.840 0.913 45,140,346 0.8742 8.82%
1997-03-21 0 3.400 3.350 3.400 3.325 3.450 5,832,000 19,596,950 3.3602 0.828 0.816 0.828 0.810 0.840 23,945,652 0.8184 -1.45%
1997-03-20 0 3.450 3.450 3.475 3.300 3.550 7,556,000 26,092,850 3.4533 0.840 0.840 0.846 0.804 0.865 31,024,236 0.8410 0.00%
1997-03-19 0 3.450 3.425 3.450 3.425 3.525 5,434,000 18,865,250 3.4717 0.840 0.834 0.840 0.834 0.859 22,311,501 0.8455 -0.72%
1997-03-18 0 3.475 3.450 3.475 3.375 3.650 7,196,000 25,256,750 3.5098 0.846 0.840 0.846 0.822 0.889 29,546,110 0.8548 -0.71%
1997-03-17 0 3.500 3.500 3.525 3.425 3.600 15,856,000 55,583,800 3.5055 0.852 0.852 0.859 0.834 0.877 65,103,268 0.8538 7.69%
1997-03-14 0 3.250 3.225 3.275 3.150 3.300 4,550,000 14,809,400 3.2548 0.792 0.785 0.798 0.767 0.804 18,681,879 0.7927 -0.76%
1997-03-13 0 3.275 3.250 3.300 3.200 3.350 4,746,000 15,554,150 3.2773 0.798 0.792 0.804 0.779 0.816 19,486,637 0.7982 -2.24%
1997-03-12 0 3.350 3.325 3.350 3.300 3.525 7,538,000 25,740,300 3.4147 0.816 0.810 0.816 0.804 0.859 30,950,330 0.8317 -1.47%
1997-03-11 0 3.400 3.400 3.425 3.350 3.800 19,466,000 69,793,200 3.5854 0.828 0.828 0.834 0.816 0.925 79,925,594 0.8732 3.82%
1997-03-10 0 3.275 3.275 3.300 3.100 3.375 11,044,000 36,197,200 3.2775 0.798 0.798 0.804 0.755 0.822 45,345,642 0.7983 4.80%
1997-03-07 0 3.125 3.125 3.150 2.925 3.525 30,430,000 98,655,900 3.2421 0.761 0.761 0.767 0.712 0.859 124,942,763 0.7896 -9.42%
1997-03-06 0 3.450 3.450 3.475 3.350 4.025 59,830,000 222,951,600 3.7264 0.840 0.840 0.846 0.816 0.980 245,656,441 0.9076 6.98%
1997-03-05 0 3.225 3.250 3.275 2.400 3.325 55,904,440 161,526,900 2.8893 0.785 0.792 0.798 0.585 0.810 229,538,455 0.7037 35.79%
1997-03-04 0 2.375 2.375 2.400 2.300 2.500 39,936,000 96,260,950 2.4104 0.578 0.578 0.585 0.560 0.609 163,973,519 0.5871 4.40%
1997-03-03 0 2.275 2.275 2.300 1.990 2.375 50,806,000 112,240,090 2.2092 0.554 0.554 0.560 0.485 0.578 208,604,732 0.5381 12.35%
1997-02-28 0 2.025 2.025 2.050 1.140 2.250 105,050,000 203,931,850 1.9413 0.493 0.493 0.499 0.278 0.548 431,325,574 0.4728 104.55%
1997-02-27 1 0.990 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1997-02-26 1 0.990 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1997-02-25 0 0.990 0.980 0.990 0.860 1.030 20,980,000 20,009,480 0.9537 0.241 0.239 0.241 0.209 0.251 86,141,938 0.2323 16.47%
1997-02-24 0 0.850 0.840 0.870 0.780 0.870 4,048,000 3,337,380 0.8245 0.207 0.205 0.212 0.190 0.212 16,620,713 0.2008 6.25%
1997-02-21 0 0.800 0.790 0.800 0.790 0.820 1,530,000 1,239,720 0.8103 0.195 0.192 0.195 0.192 0.200 6,282,038 0.1973 -1.23%
1997-02-20 0 0.810 0.810 0.820 0.780 0.810 2,060,000 1,638,240 0.7953 0.197 0.197 0.200 0.190 0.197 8,458,169 0.1937 5.19%
1997-02-19 0 0.770 0.770 0.780 0.770 0.780 190,000 146,800 0.7726 0.188 0.188 0.190 0.188 0.190 780,122 0.1882 -1.28%
1997-02-18 0 0.780 0.770 0.780 0.770 0.810 2,922,000 2,294,560 0.7853 0.190 0.188 0.190 0.188 0.197 11,997,461 0.1913 -6.02%
1997-02-17 0 0.830 0.820 0.830 0.810 0.830 450,000 372,500 0.8278 0.202 0.200 0.202 0.197 0.202 1,847,658 0.2016 2.47%
1997-02-14 0 0.810 0.810 - 0.800 0.810 700,000 561,600 0.8023 0.197 0.197 - 0.195 0.197 2,874,135 0.1954 0.00%
1997-02-13 0 0.810 0.790 0.830 0.810 0.830 270,000 221,700 0.8211 0.197 0.192 0.202 0.197 0.202 1,108,595 0.2000 -2.41%
1997-02-12 0 0.830 0.830 0.850 0.830 0.880 1,340,000 1,134,620 0.8467 0.202 0.202 0.207 0.202 0.214 5,501,916 0.2062 -3.49%
1997-02-11 0 0.860 0.850 0.860 0.860 0.900 1,676,000 1,462,000 0.8723 0.209 0.207 0.209 0.209 0.219 6,881,501 0.2125 -4.44%
1997-02-10 0 0.900 0.890 0.900 0.870 0.900 1,134,000 1,010,620 0.8912 0.219 0.217 0.219 0.212 0.219 4,656,099 0.2171 5.88%
1997-02-05 0 0.850 0.840 0.850 0.840 0.860 252,000 214,180 0.8499 0.207 0.205 0.207 0.205 0.209 1,034,689 0.2070 1.19%
1997-02-04 0 0.840 0.840 0.860 0.820 0.860 900,000 764,180 0.8491 0.205 0.205 0.209 0.200 0.209 3,695,317 0.2068 -2.33%
1997-02-03 0 0.860 0.850 0.860 0.860 0.890 1,928,000 1,693,940 0.8786 0.209 0.207 0.209 0.209 0.217 7,916,190 0.2140 -2.27%
1997-01-31 0 0.880 0.870 0.880 0.770 0.880 64,018,000 46,178,760 0.7213 0.214 0.212 0.214 0.188 0.214 262,851,981 0.1757 17.33%
1997-01-30 0 0.750 0.750 0.770 0.750 0.770 860,000 658,900 0.7662 0.183 0.183 0.188 0.183 0.188 3,531,080 0.1866 -2.60%
1997-01-29 0 0.770 0.760 0.770 0.770 0.780 436,000 337,300 0.7736 0.188 0.185 0.188 0.188 0.190 1,790,176 0.1884 -1.28%
1997-01-28 0 0.780 0.770 0.780 0.760 0.790 1,424,000 1,107,220 0.7775 0.190 0.188 0.190 0.185 0.192 5,846,812 0.1894 2.63%
1997-01-27 0 0.760 0.760 0.780 0.760 0.800 1,760,000 1,387,500 0.7884 0.185 0.185 0.190 0.185 0.195 7,226,397 0.1920 -5.00%
1997-01-24 0 0.800 0.790 0.810 0.700 0.840 4,642,000 3,698,400 0.7967 0.195 0.192 0.197 0.170 0.205 19,059,622 0.1940 6.67%
1997-01-23 0 0.750 0.750 0.760 0.740 0.810 750,000 569,500 0.7593 0.183 0.183 0.185 0.180 0.197 3,079,431 0.1849 -3.85%
1997-01-22 0 0.780 0.710 0.780 0.750 0.810 2,058,000 1,598,820 0.7769 0.190 0.173 0.190 0.183 0.197 8,449,957 0.1892 2.63%
1997-01-21 0 0.760 0.750 0.770 0.760 0.830 2,928,000 2,320,100 0.7924 0.185 0.183 0.188 0.185 0.202 12,022,097 0.1930 -9.52%
1997-01-20 0 0.840 0.830 0.840 0.830 0.900 3,324,000 2,816,000 0.8472 0.205 0.202 0.205 0.202 0.219 13,648,036 0.2063 -6.67%
1997-01-17 0 0.900 0.890 0.900 0.860 0.910 3,882,000 3,435,920 0.8851 0.219 0.217 0.219 0.209 0.222 15,939,133 0.2156 1.12%
1997-01-16 0 0.890 0.880 0.890 0.850 0.940 4,486,000 4,008,600 0.8936 0.217 0.214 0.217 0.207 0.229 18,419,101 0.2176 -5.32%
1997-01-15 0 0.940 0.930 0.940 0.930 0.950 4,100,000 3,835,900 0.9356 0.229 0.227 0.229 0.227 0.231 16,834,220 0.2279 1.08%
1997-01-14 0 0.930 0.930 0.940 0.910 0.960 4,080,000 3,835,460 0.9401 0.227 0.227 0.229 0.222 0.234 16,752,102 0.2290 -4.12%
1997-01-13 0 0.970 0.960 0.970 0.900 1.000 5,230,000 5,025,260 0.9609 0.236 0.234 0.236 0.219 0.244 21,473,896 0.2340 -3.00%
1997-01-10 0 1.000 0.990 1.000 1.000 1.010 1,998,000 2,009,100 1.0056 0.244 0.241 0.244 0.244 0.246 8,203,603 0.2449 0.00%
1997-01-09 0 1.000 1.000 1.010 0.980 1.030 3,364,000 3,408,320 1.0132 0.244 0.244 0.246 0.239 0.251 13,812,273 0.2468 -1.96%
1997-01-08 0 1.020 1.020 1.030 0.990 1.050 6,394,000 6,490,080 1.0150 0.248 0.248 0.251 0.241 0.256 26,253,172 0.2472 6.25%
1997-01-07 0 0.960 0.960 0.980 0.950 1.020 5,350,800 5,286,412 0.9880 0.234 0.234 0.239 0.231 0.248 21,969,889 0.2406 -4.95%
1997-01-06 0 1.010 1.000 1.030 1.010 1.100 7,372,000 7,759,320 1.0525 0.246 0.244 0.251 0.246 0.268 30,268,749 0.2563 -2.88%
1997-01-03 0 1.040 1.000 1.040 0.990 1.050 10,460,000 10,581,960 1.0117 0.253 0.244 0.253 0.241 0.256 42,947,792 0.2464 4.00%
1997-01-02 0 1.000 0.980 1.000 0.980 1.060 11,278,000 11,469,820 1.0170 0.244 0.239 0.244 0.239 0.258 46,306,424 0.2477 -6.54%
1996-12-31 0 1.070 1.060 1.070 1.020 1.130 7,992,000 8,592,320 1.0751 0.261 0.258 0.261 0.248 0.275 32,814,412 0.2618 -3.60%
1996-12-30 0 1.110 1.100 1.110 0.950 1.110 12,556,000 12,647,640 1.0073 0.270 0.268 0.270 0.231 0.270 51,553,774 0.2453 21.98%
1996-12-27 0 0.910 0.910 0.920 0.890 0.910 2,814,000 2,535,900 0.9012 0.222 0.222 0.224 0.217 0.222 11,554,023 0.2195 1.11%
1996-12-24 0 0.900 0.900 0.910 0.870 0.900 1,780,000 1,589,040 0.8927 0.219 0.219 0.222 0.212 0.219 7,308,515 0.2174 0.00%
1996-12-23 0 0.900 0.890 0.910 0.880 0.900 3,072,000 2,758,340 0.8979 0.219 0.217 0.222 0.214 0.219 12,613,348 0.2187 -1.10%
1996-12-20 0 0.910 0.890 0.910 0.880 0.910 3,962,000 3,541,020 0.8937 0.222 0.217 0.222 0.214 0.222 16,267,605 0.2177 3.41%
1996-12-19 0 0.880 0.880 0.890 0.870 0.920 5,312,000 4,735,100 0.8914 0.214 0.214 0.217 0.212 0.224 21,810,580 0.2171 3.53%
1996-12-18 0 0.850 0.850 0.860 0.850 0.850 1,570,000 1,334,500 0.8500 0.207 0.207 0.209 0.207 0.207 6,446,275 0.2070 1.19%
1996-12-17 0 0.840 0.840 0.850 0.840 0.860 2,650,000 2,250,500 0.8492 0.205 0.205 0.207 0.205 0.209 10,880,655 0.2068 -3.45%
1996-12-16 0 0.870 0.860 0.880 0.840 0.900 5,354,000 4,658,540 0.8701 0.212 0.209 0.214 0.205 0.219 21,983,028 0.2119 -1.14%
1996-12-13 0 0.880 0.880 0.890 0.830 0.900 4,986,000 4,382,080 0.8789 0.214 0.214 0.217 0.202 0.219 20,472,054 0.2141 2.33%
1996-12-12 0 0.860 0.860 0.870 0.810 0.890 6,808,000 5,882,000 0.8640 0.209 0.209 0.212 0.197 0.217 27,953,018 0.2104 -1.15%
1996-12-11 0 0.870 0.860 0.870 0.840 0.920 13,334,000 11,807,360 0.8855 0.212 0.209 0.212 0.205 0.224 54,748,170 0.2157 -3.33%
1996-12-10 0 0.900 0.900 0.910 0.860 0.970 26,182,000 23,741,220 0.9068 0.219 0.219 0.222 0.209 0.236 107,500,868 0.2208 -3.23%
1996-12-09 0 0.930 0.920 0.940 0.790 0.960 44,198,000 39,892,260 0.9026 0.227 0.224 0.229 0.192 0.234 181,472,896 0.2198 24.00%
1996-12-06 0 0.750 0.750 0.760 0.710 0.830 22,926,880 17,709,700 0.7724 0.183 0.183 0.185 0.173 0.202 94,135,647 0.1881 -5.06%
1996-12-05 0 0.790 0.780 0.790 0.660 0.830 25,358,000 18,860,060 0.7438 0.192 0.190 0.192 0.161 0.202 104,117,600 0.1811 17.91%
1996-12-04 0 0.670 0.670 0.680 0.610 0.770 40,680,880 28,045,270 0.6894 0.163 0.163 0.166 0.149 0.188 167,031,927 0.1679 0.00%
1996-12-03 0 0.670 0.650 0.680 0.370 0.690 270,422,000 101,246,160 0.3744 0.163 0.158 0.166 0.090 0.168 1,110,327,696 0.0912 112.70%
1996-12-02 1 0.315 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1996-11-29 0 0.315 0.310 0.315 0.315 0.330 1,980,000 634,750 0.3206 0.077 0.076 0.077 0.077 0.080 8,129,697 0.0781 -5.97%
1996-11-28 0 0.335 0.330 0.335 0.310 0.340 15,870,000 5,188,300 0.3269 0.082 0.080 0.082 0.076 0.083 65,160,751 0.0796 13.56%
1996-11-27 0 0.295 0.290 0.300 0.295 0.300 782,000 231,850 0.2965 0.072 0.071 0.073 0.072 0.073 3,210,820 0.0722 0.00%
1996-11-26 0 0.295 0.290 0.295 0.295 0.305 1,170,000 348,820 0.2981 0.072 0.071 0.072 0.072 0.074 4,803,912 0.0726 1.72%
1996-11-25 0 0.290 0.270 0.290 0.280 0.290 540,000 151,900 0.2813 0.071 0.066 0.071 0.068 0.071 2,217,190 0.0685 0.00%
1996-11-22 0 0.290 0.280 0.290 0.290 0.290 170,000 49,300 0.2900 0.071 0.068 0.071 0.071 0.071 698,004 0.0706 1.75%
1996-11-21 0 0.285 0.285 0.290 0.285 0.290 604,000 172,640 0.2858 0.069 0.069 0.071 0.069 0.071 2,479,968 0.0696 0.00%
1996-11-20 0 0.285 0.285 0.290 0.285 0.290 456,000 130,460 0.2861 0.069 0.069 0.071 0.069 0.071 1,872,294 0.0697 0.00%
1996-11-19 0 0.285 0.280 0.290 0.285 0.290 720,000 206,300 0.2865 0.069 0.068 0.071 0.069 0.071 2,956,253 0.0698 -1.72%
1996-11-18 0 0.290 0.290 0.295 0.290 0.300 1,460,000 427,000 0.2925 0.071 0.071 0.072 0.071 0.073 5,994,625 0.0712 3.57%
1996-11-15 0 0.280 0.280 0.285 0.280 0.285 590,000 165,400 0.2803 0.068 0.068 0.069 0.068 0.069 2,422,485 0.0683 -1.75%
1996-11-14 0 0.285 0.280 0.285 0.280 0.290 140,000 39,450 0.2818 0.069 0.068 0.069 0.068 0.071 574,827 0.0686 0.00%
1996-11-13 0 0.285 0.280 0.285 0.285 0.285 770,000 219,450 0.2850 0.069 0.068 0.069 0.069 0.069 3,161,549 0.0694 0.00%
1996-11-12 0 0.285 0.280 0.290 0.280 0.290 340,000 97,400 0.2865 0.069 0.068 0.071 0.068 0.071 1,396,009 0.0698 -3.39%
1996-11-11 0 0.295 0.290 0.300 0.290 0.295 90,000 26,350 0.2928 0.072 0.071 0.073 0.071 0.072 369,532 0.0713 1.72%
1996-11-08 0 0.290 0.280 0.295 0.280 0.305 910,000 269,050 0.2957 0.071 0.068 0.072 0.068 0.074 3,736,376 0.0720 -3.33%
1996-11-07 0 0.300 0.290 0.300 0.290 0.320 2,126,000 640,910 0.3015 0.073 0.071 0.073 0.071 0.078 8,729,159 0.0734 3.45%
1996-11-06 0 0.290 0.290 0.295 0.290 0.290 500,000 145,000 0.2900 0.071 0.071 0.072 0.071 0.071 2,052,954 0.0706 0.00%
1996-11-05 0 0.290 0.280 0.290 0.280 0.290 676,000 189,980 0.2810 0.071 0.068 0.071 0.068 0.071 2,775,593 0.0684 1.75%
1996-11-04 0 0.285 0.285 0.290 0.280 0.290 842,000 240,280 0.2854 0.069 0.069 0.071 0.068 0.071 3,457,174 0.0695 -3.39%
1996-11-01 0 0.295 0.285 0.295 0.285 0.295 1,940,000 556,080 0.2866 0.072 0.069 0.072 0.069 0.072 7,965,460 0.0698 3.51%
1996-10-31 0 0.285 0.285 0.290 0.285 0.295 1,374,000 397,590 0.2894 0.069 0.069 0.071 0.069 0.072 5,641,517 0.0705 -1.72%
1996-10-30 0 0.290 0.290 0.295 0.285 0.295 1,384,000 404,430 0.2922 0.071 0.071 0.072 0.069 0.072 5,682,576 0.0712 -1.69%
1996-10-29 0 0.295 0.290 0.300 0.295 0.305 380,000 113,400 0.2984 0.072 0.071 0.073 0.072 0.074 1,560,245 0.0727 -3.28%
1996-10-28 0 0.305 0.305 0.310 0.300 0.305 1,426,000 434,480 0.3047 0.074 0.074 0.076 0.073 0.074 5,855,024 0.0742 0.00%
1996-10-25 0 0.305 0.300 0.305 0.300 0.305 2,020,000 613,100 0.3035 0.074 0.073 0.074 0.073 0.074 8,293,933 0.0739 0.00%
1996-10-24 0 0.305 0.305 0.310 0.300 0.325 10,590,000 3,308,980 0.3125 0.074 0.074 0.076 0.073 0.079 43,481,560 0.0761 0.00%
1996-10-23 0 0.305 0.300 0.305 0.285 0.315 15,934,000 4,754,480 0.2984 0.074 0.073 0.074 0.069 0.077 65,423,529 0.0727 -3.17%
1996-10-22 0 0.315 0.310 0.315 0.270 0.315 13,340,000 3,986,600 0.2988 0.077 0.076 0.077 0.066 0.077 54,772,805 0.0728 16.67%
1996-10-18 0 0.270 0.265 0.270 0.270 0.290 2,742,000 751,340 0.2740 0.066 0.065 0.066 0.066 0.071 11,258,398 0.0667 3.85%
1996-10-17 0 0.260 0.255 0.265 0.260 0.260 500,000 130,000 0.2600 0.063 0.062 0.065 0.063 0.063 2,052,954 0.0633 -1.89%
1996-10-16 0 0.265 0.260 0.265 0.250 0.265 1,010,000 258,900 0.2563 0.065 0.063 0.065 0.061 0.065 4,146,966 0.0624 3.92%
1996-10-15 0 0.255 0.255 0.260 0.255 0.260 260,000 67,100 0.2581 0.062 0.062 0.063 0.062 0.063 1,067,536 0.0629 -3.77%
1996-10-14 0 0.265 0.255 0.265 0.255 0.265 910,000 238,640 0.2622 0.065 0.062 0.065 0.062 0.065 3,736,376 0.0639 0.00%
1996-10-11 0 0.265 0.255 0.265 0.260 0.265 484,000 125,960 0.2602 0.065 0.062 0.065 0.063 0.065 1,987,259 0.0634 1.92%
1996-10-10 0 0.260 0.260 0.265 0.260 0.270 1,990,000 528,600 0.2656 0.063 0.063 0.065 0.063 0.066 8,170,756 0.0647 -3.70%
1996-10-09 0 0.270 0.265 0.270 0.260 0.270 898,000 236,700 0.2636 0.066 0.065 0.066 0.063 0.066 3,687,105 0.0642 3.85%
1996-10-08 0 0.260 0.255 0.260 0.250 0.270 2,064,000 533,920 0.2587 0.063 0.062 0.063 0.061 0.066 8,474,593 0.0630 -1.89%
1996-10-07 0 0.265 0.255 0.265 0.250 0.265 1,980,000 511,930 0.2586 0.065 0.062 0.065 0.061 0.065 8,129,697 0.0630 1.92%
1996-10-04 0 0.260 0.255 0.260 0.249 0.290 9,370,000 2,536,880 0.2707 0.063 0.062 0.063 0.061 0.071 38,472,353 0.0659 6.12%
1996-10-03 0 0.245 0.243 0.245 0.240 0.245 1,450,000 351,150 0.2422 0.060 0.059 0.060 0.058 0.060 5,953,566 0.0590 2.94%
1996-10-02 0 0.238 0.236 0.240 0.236 0.240 460,000 109,080 0.2371 0.058 0.057 0.058 0.057 0.058 1,888,717 0.0578 0.85%
1996-10-01 0 0.236 0.235 0.238 0.235 0.238 1,218,000 288,270 0.2367 0.057 0.057 0.058 0.057 0.058 5,000,995 0.0576 2.16%
1996-09-30 0 0.231 0.231 0.236 0.231 0.235 180,000 41,900 0.2328 0.056 0.056 0.057 0.056 0.057 739,063 0.0567 0.00%
1996-09-27 0 0.231 0.231 0.233 0.231 0.233 378,000 87,382 0.2312 0.056 0.056 0.057 0.056 0.057 1,552,033 0.0563 0.00%
1996-09-26 0 0.231 0.230 0.232 0.230 0.232 578,000 133,260 0.2306 0.056 0.056 0.057 0.056 0.057 2,373,214 0.0562 0.43%
1996-09-25 0 0.230 0.229 0.230 0.226 0.234 1,180,000 271,460 0.2301 0.056 0.056 0.056 0.055 0.057 4,844,971 0.0560 1.32%
1996-09-24 0 0.227 0.227 0.229 0.227 0.229 1,182,000 268,754 0.2274 0.055 0.055 0.056 0.055 0.056 4,853,183 0.0554 -0.44%
1996-09-23 0 0.228 0.228 0.230 0.228 0.229 660,000 150,580 0.2282 0.056 0.056 0.056 0.056 0.056 2,709,899 0.0556 -0.87%
1996-09-20 0 0.230 0.227 0.230 0.226 0.230 230,000 52,420 0.2279 0.056 0.055 0.056 0.055 0.056 944,359 0.0555 0.88%
1996-09-19 0 0.228 0.226 0.230 0.228 0.230 580,000 132,600 0.2286 0.056 0.055 0.056 0.056 0.056 2,381,426 0.0557 -2.15%
1996-09-18 0 0.233 0.233 0.234 0.229 0.229 400,000 91,600 0.2290 0.057 0.057 0.057 0.056 0.056 1,642,363 0.0558 0.43%
1996-09-17 0 0.232 0.230 0.232 0.227 0.232 790,000 181,608 0.2299 0.057 0.056 0.057 0.055 0.057 3,243,667 0.0560 1.75%
1996-09-16 0 0.228 0.228 0.229 0.228 0.230 392,000 89,416 0.2281 0.056 0.056 0.056 0.056 0.056 1,609,516 0.0556 -0.44%
1996-09-13 0 0.229 0.227 0.230 0.226 0.229 986,000 223,448 0.2266 0.056 0.055 0.056 0.055 0.056 4,048,425 0.0552 0.88%
1996-09-12 0 0.227 0.227 0.230 0.227 0.230 1,310,000 299,310 0.2285 0.055 0.055 0.056 0.055 0.056 5,378,739 0.0556 -2.16%
1996-09-11 0 0.232 0.232 0.233 0.227 0.229 478,000 109,136 0.2283 0.057 0.057 0.057 0.055 0.056 1,962,624 0.0556 1.31%
1996-09-10 0 0.229 0.228 0.229 0.229 0.231 1,580,000 363,200 0.2299 0.056 0.056 0.056 0.056 0.056 6,487,334 0.0560 -1.72%
1996-09-09 0 0.233 0.231 0.236 0.233 0.239 850,000 199,750 0.2350 0.057 0.056 0.057 0.057 0.058 3,490,021 0.0572 -1.69%
1996-09-06 0 0.237 0.231 0.237 0.230 0.240 1,942,000 453,440 0.2335 0.058 0.056 0.058 0.056 0.058 7,973,672 0.0569 5.80%
1996-09-05 0 0.224 0.224 0.227 0.224 0.224 80,000 17,920 0.2240 0.055 0.055 0.055 0.055 0.055 328,473 0.0546 0.00%
1996-09-04 0 0.224 0.224 0.225 0.224 0.225 611,712 137,282 0.2244 0.055 0.055 0.055 0.055 0.055 2,511,633 0.0547 1.82%
1996-09-03 0 0.220 - 0.225 0.220 0.226 440,000 98,640 0.2242 0.054 - 0.055 0.054 0.055 1,806,599 0.0546 -3.93%
1996-09-02 0 0.229 0.225 0.229 0.223 0.229 272,000 61,788 0.2272 0.056 0.055 0.056 0.054 0.056 1,116,807 0.0553 3.62%
1996-08-30 0 0.221 0.221 - - - 0 0 - 0.054 0.054 - - - 0 - 1.84%
1996-08-29 0 0.217 0.217 0.220 0.213 0.217 610,000 131,230 0.2151 0.053 0.053 0.054 0.052 0.053 2,504,604 0.0524 1.40%
1996-08-28 0 0.214 0.213 0.217 0.214 0.214 200,000 42,800 0.2140 0.052 0.052 0.053 0.052 0.052 821,181 0.0521 -0.93%
1996-08-27 0 0.216 0.213 0.220 0.212 0.220 550,000 118,100 0.2147 0.053 0.052 0.054 0.052 0.054 2,258,249 0.0523 1.89%
1996-08-23 0 0.212 0.212 - 0.210 0.211 300,000 63,248 0.2108 0.052 0.052 - 0.051 0.051 1,231,772 0.0513 0.47%
1996-08-22 0 0.211 0.211 0.215 0.211 0.211 100,000 21,100 0.2110 0.051 0.051 0.052 0.051 0.051 410,591 0.0514 0.00%
1996-08-21 0 0.211 0.211 - 0.211 0.212 550,000 116,150 0.2112 0.051 0.051 - 0.051 0.052 2,258,249 0.0514 0.00%
1996-08-20 0 0.211 0.211 0.214 0.211 0.211 102,000 21,522 0.2110 0.051 0.051 0.052 0.051 0.051 418,803 0.0514 -0.47%
1996-08-19 0 0.212 0.212 0.215 0.212 0.213 430,000 91,210 0.2121 0.052 0.052 0.052 0.052 0.052 1,765,540 0.0517 -1.85%
1996-08-16 0 0.216 0.212 - 0.216 0.216 50,000 10,800 0.2160 0.053 0.052 - 0.053 0.053 205,295 0.0526 2.86%
1996-08-15 0 0.210 0.210 0.213 0.210 0.212 760,000 161,040 0.2119 0.051 0.051 0.052 0.051 0.052 3,120,490 0.0516 -1.41%
1996-08-14 0 0.213 0.211 0.215 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
1996-08-13 0 0.213 - 0.215 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-08-12 0 0.213 0.213 0.216 0.212 0.213 400,000 84,900 0.2123 0.052 0.052 0.053 0.052 0.052 1,642,363 0.0517 -1.39%
1996-08-09 0 0.216 0.213 0.220 0.216 0.220 530,000 115,600 0.2181 0.053 0.052 0.054 0.053 0.054 2,176,131 0.0531 -1.82%
1996-08-08 0 0.220 0.218 0.225 0.220 0.221 600,000 132,100 0.2202 0.054 0.053 0.055 0.054 0.054 2,463,544 0.0536 -1.35%
1996-08-07 0 0.223 0.220 0.225 0.221 0.223 600,000 133,400 0.2223 0.054 0.054 0.055 0.054 0.054 2,463,544 0.0541 1.36%
1996-08-06 0 0.220 0.220 0.225 0.220 0.224 1,126,000 250,886 0.2228 0.054 0.054 0.055 0.054 0.055 4,623,252 0.0543 -2.22%
1996-08-05 0 0.225 0.225 0.228 0.225 0.229 180,000 40,900 0.2272 0.055 0.055 0.056 0.055 0.056 739,063 0.0553 0.00%
1996-08-02 0 0.225 0.224 0.229 0.225 0.226 684,000 154,000 0.2251 0.055 0.055 0.056 0.055 0.055 2,808,441 0.0548 0.45%
1996-08-01 0 0.224 0.224 0.232 0.224 0.232 452,000 102,256 0.2262 0.055 0.055 0.057 0.055 0.057 1,855,870 0.0551 -2.61%
1996-07-31 0 0.230 0.227 0.234 0.226 0.230 630,000 144,480 0.2293 0.056 0.055 0.057 0.055 0.056 2,586,722 0.0559 0.00%
1996-07-30 0 0.230 0.227 0.230 0.230 0.238 380,000 88,040 0.2317 0.056 0.055 0.056 0.056 0.058 1,560,245 0.0564 -4.17%
1996-07-29 0 0.240 0.232 0.240 0.235 0.250 1,158,000 277,760 0.2399 0.058 0.057 0.058 0.057 0.061 4,754,641 0.0584 3.45%
1996-07-26 0 0.232 0.230 0.245 0.230 0.234 318,000 73,660 0.2316 0.057 0.056 0.060 0.056 0.057 1,305,679 0.0564 -0.85%
1996-07-25 0 0.234 0.234 0.242 0.230 0.240 334,000 77,536 0.2321 0.057 0.057 0.059 0.056 0.058 1,371,373 0.0565 -0.43%
1996-07-24 0 0.235 - 0.235 0.240 0.240 100,000 24,000 0.2400 0.057 - 0.057 0.058 0.058 410,591 0.0585 -2.08%
1996-07-23 0 0.240 0.240 0.246 0.240 0.245 442,000 106,330 0.2406 0.058 0.058 0.060 0.058 0.060 1,814,811 0.0586 -3.23%
1996-07-22 0 0.248 0.248 0.250 0.235 0.255 2,654,000 655,044 0.2468 0.060 0.060 0.061 0.057 0.062 10,897,078 0.0601 5.53%
1996-07-19 0 0.235 0.230 0.237 0.225 0.235 1,046,000 239,910 0.2294 0.057 0.056 0.058 0.055 0.057 4,294,779 0.0559 3.07%
1996-07-18 0 0.228 0.228 0.233 0.228 0.230 852,000 195,404 0.2293 0.056 0.056 0.057 0.056 0.056 3,498,233 0.0559 1.33%
1996-07-17 0 0.225 0.225 0.230 0.225 0.237 1,636,000 371,654 0.2272 0.055 0.055 0.056 0.055 0.058 6,717,265 0.0553 1.81%
1996-07-16 0 0.221 0.220 0.225 0.220 0.225 334,000 74,010 0.2216 0.054 0.054 0.055 0.054 0.055 1,371,373 0.0540 -1.78%
1996-07-15 0 0.225 0.223 0.230 0.225 0.237 2,044,000 470,398 0.2301 0.055 0.054 0.056 0.055 0.058 8,392,475 0.0560 0.00%
1996-07-12 0 0.225 0.222 0.226 0.220 0.226 280,000 62,700 0.2239 0.055 0.054 0.055 0.054 0.055 1,149,654 0.0545 1.35%
1996-07-11 0 0.222 0.218 0.226 0.220 0.227 874,000 193,230 0.2211 0.054 0.053 0.055 0.054 0.055 3,588,563 0.0538 -1.33%
1996-07-10 0 0.225 0.221 0.229 0.225 0.226 330,000 74,480 0.2257 0.055 0.054 0.056 0.055 0.055 1,354,949 0.0550 -2.17%
1996-07-09 0 0.230 - 0.230 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1996-07-08 0 0.230 - 0.230 - - 0 0 - 0.056 - 0.056 - - 0 - -0.86%
1996-07-05 0 0.232 - 0.235 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1996-07-04 0 0.232 - 0.235 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1996-07-03 0 0.232 - 0.235 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1996-07-02 0 0.232 - 0.235 0.232 0.232 50,000 11,600 0.2320 0.057 - 0.057 0.057 0.057 205,295 0.0565 0.43%
1996-07-01 0 0.231 0.231 0.235 0.231 0.231 82,000 18,942 0.2310 0.056 0.056 0.057 0.056 0.056 336,684 0.0563 -1.70%
1996-06-28 0 0.235 - 0.235 0.235 0.235 280,000 65,800 0.2350 0.057 - 0.057 0.057 0.057 1,149,654 0.0572 0.86%
1996-06-27 0 0.233 0.230 0.233 0.233 0.233 100,000 23,300 0.2330 0.057 0.056 0.057 0.057 0.057 410,591 0.0567 0.00%
1996-06-26 0 0.233 0.230 0.234 0.228 0.233 450,000 103,650 0.2303 0.057 0.056 0.057 0.056 0.057 1,847,658 0.0561 4.02%
1996-06-25 0 0.224 0.224 0.228 0.224 0.228 82,000 18,616 0.2270 0.055 0.055 0.056 0.055 0.056 336,684 0.0553 -1.75%
1996-06-24 0 0.228 - 0.228 0.228 0.228 100,000 22,800 0.2280 0.056 - 0.056 0.056 0.056 410,591 0.0555 0.44%
1996-06-21 0 0.227 - 0.227 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1996-06-19 0 0.227 0.224 0.227 0.224 0.228 200,000 45,350 0.2268 0.055 0.055 0.055 0.055 0.056 821,181 0.0552 -1.30%
1996-06-18 0 0.230 - 0.238 0.230 0.236 130,000 30,290 0.2330 0.056 - 0.058 0.056 0.057 533,768 0.0567 -1.29%
1996-06-14 0 0.233 0.230 0.233 0.221 0.234 1,000,000 230,490 0.2305 0.057 0.056 0.057 0.054 0.057 4,105,907 0.0561 5.91%
1996-06-13 0 0.220 0.220 0.225 0.220 0.220 300,000 66,000 0.2200 0.054 0.054 0.055 0.054 0.054 1,231,772 0.0536 0.00%
1996-06-12 0 0.220 0.217 0.227 0.220 0.221 1,350,000 298,250 0.2209 0.054 0.053 0.055 0.054 0.054 5,542,975 0.0538 -1.35%
1996-06-11 0 0.223 0.212 0.230 0.223 0.223 202,000 45,046 0.2230 0.054 0.052 0.056 0.054 0.054 829,393 0.0543 -1.33%
1996-06-10 0 0.226 - 0.230 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1996-06-07 0 0.226 0.226 - 0.226 0.226 68,000 15,368 0.2260 0.055 0.055 - 0.055 0.055 279,202 0.0550 0.00%
1996-06-06 0 0.226 0.226 0.229 0.224 0.237 170,000 38,790 0.2282 0.055 0.055 0.056 0.055 0.058 698,004 0.0556 -0.88%
1996-06-05 0 0.228 0.220 0.228 0.222 0.228 312,000 70,476 0.2259 0.056 0.054 0.056 0.054 0.056 1,281,043 0.0550 0.00%
1996-06-04 0 0.228 0.228 0.235 0.226 0.228 494,000 112,322 0.2274 0.056 0.056 0.057 0.055 0.056 2,028,318 0.0554 0.00%
1996-06-03 0 0.228 - 0.228 0.228 0.230 572,000 130,616 0.2283 0.056 - 0.056 0.056 0.056 2,348,579 0.0556 -1.30%
1996-05-31 0 0.231 0.231 0.234 0.228 0.239 1,092,000 252,608 0.2313 0.056 0.056 0.057 0.056 0.058 4,483,651 0.0563 -1.70%
1996-05-30 0 0.235 0.234 0.240 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
1996-05-29 0 0.235 0.235 0.238 0.235 0.240 582,000 137,420 0.2361 0.057 0.057 0.058 0.057 0.058 2,389,638 0.0575 -0.42%
1996-05-28 0 0.236 0.232 0.239 0.230 0.239 710,000 165,894 0.2337 0.057 0.057 0.058 0.056 0.058 2,915,194 0.0569 -1.67%
1996-05-27 0 0.240 - 0.240 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1996-05-24 0 0.240 0.238 0.242 0.240 0.247 650,000 156,350 0.2405 0.058 0.058 0.059 0.058 0.060 2,668,840 0.0586 -0.83%
1996-05-23 0 0.242 0.240 0.247 0.240 0.255 1,240,000 305,380 0.2463 0.059 0.058 0.060 0.058 0.062 5,091,325 0.0600 -5.10%
1996-05-22 0 0.255 0.255 0.265 0.243 0.265 5,306,000 1,365,132 0.2573 0.062 0.062 0.065 0.059 0.065 21,785,945 0.0627 4.94%
1996-05-21 0 0.243 0.239 0.243 0.214 0.244 2,628,000 603,238 0.2295 0.059 0.058 0.059 0.052 0.059 10,790,325 0.0559 8.97%
1996-05-20 0 0.223 0.218 0.235 0.223 0.226 476,000 106,976 0.2247 0.054 0.053 0.057 0.054 0.055 1,954,412 0.0547 -3.04%
1996-05-17 0 0.230 0.222 0.232 - - 100,000 23,300 0.2330 0.056 0.054 0.057 - - 410,591 0.0567 0.00%
1996-05-16 0 0.230 0.226 0.235 0.224 0.230 250,000 57,000 0.2280 0.056 0.055 0.057 0.055 0.056 1,026,477 0.0555 -0.86%
1996-05-15 0 0.232 0.226 0.232 0.232 0.232 386,000 89,552 0.2320 0.057 0.055 0.057 0.057 0.057 1,584,880 0.0565 1.31%
1996-05-14 0 0.229 0.229 0.239 0.228 0.231 110,000 25,380 0.2307 0.056 0.056 0.058 0.056 0.056 451,650 0.0562 -2.97%
1996-05-13 0 0.236 0.231 0.239 - - 0 0 - 0.057 0.056 0.058 - - 0 - 0.00%
1996-05-10 0 0.236 0.236 0.240 0.235 0.235 50,000 11,750 0.2350 0.057 0.057 0.058 0.057 0.057 205,295 0.0572 0.43%
1996-05-09 0 0.235 0.233 0.244 0.220 0.245 4,100,000 937,518 0.2287 0.057 0.057 0.059 0.054 0.060 16,834,220 0.0557 -4.47%
1996-05-08 0 0.246 0.244 0.250 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1996-05-07 0 0.246 - 0.250 0.246 0.246 190,000 46,740 0.2460 0.060 - 0.061 0.060 0.060 780,122 0.0599 0.00%
1996-05-06 0 0.246 0.246 0.260 0.246 0.246 70,000 17,220 0.2460 0.060 0.060 0.063 0.060 0.060 287,414 0.0599 -1.60%
1996-05-03 0 0.250 0.250 0.260 0.250 0.250 280,000 70,000 0.2500 0.061 0.061 0.063 0.061 0.061 1,149,654 0.0609 0.00%
1996-05-02 0 0.250 0.250 0.260 0.250 0.255 520,000 130,200 0.2504 0.061 0.061 0.063 0.061 0.062 2,135,072 0.0610 -1.96%
1996-05-01 0 0.255 0.255 0.260 0.255 0.255 460,000 117,300 0.2550 0.062 0.062 0.063 0.062 0.062 1,888,717 0.0621 -1.92%
1996-04-30 0 0.260 0.255 0.265 0.255 0.260 1,420,000 368,650 0.2596 0.063 0.062 0.065 0.062 0.063 5,830,389 0.0632 1.96%
1996-04-29 0 0.255 0.255 0.260 0.255 0.255 108,000 27,540 0.2550 0.062 0.062 0.063 0.062 0.062 443,438 0.0621 0.00%
1996-04-26 0 0.255 0.255 0.260 0.255 0.260 1,270,000 324,350 0.2554 0.062 0.062 0.063 0.062 0.063 5,214,502 0.0622 0.00%
1996-04-25 0 0.255 0.255 0.260 0.255 0.260 480,000 123,450 0.2572 0.062 0.062 0.063 0.062 0.063 1,970,836 0.0626 -1.92%
1996-04-24 0 0.260 0.255 0.260 0.260 0.265 678,000 177,030 0.2611 0.063 0.062 0.063 0.063 0.065 2,783,805 0.0636 -1.89%
1996-04-23 0 0.265 0.260 0.270 0.265 0.265 360,000 95,400 0.2650 0.065 0.063 0.066 0.065 0.065 1,478,127 0.0645 0.00%
1996-04-22 0 0.265 0.265 0.270 0.260 0.265 130,000 34,400 0.2646 0.065 0.065 0.066 0.063 0.065 533,768 0.0644 0.00%
1996-04-19 0 0.265 0.265 0.270 0.260 0.265 1,310,000 341,200 0.2605 0.065 0.065 0.066 0.063 0.065 5,378,739 0.0634 1.92%
1996-04-18 0 0.260 0.260 0.270 0.260 0.270 1,482,000 395,720 0.2670 0.063 0.063 0.066 0.063 0.066 6,084,955 0.0650 0.00%
1996-04-17 0 0.260 0.255 0.270 0.250 0.260 360,000 91,000 0.2528 0.063 0.062 0.066 0.061 0.063 1,478,127 0.0616 4.00%
1996-04-16 0 0.250 0.250 0.260 0.250 0.260 310,000 79,250 0.2556 0.061 0.061 0.063 0.061 0.063 1,272,831 0.0623 0.00%
1996-04-15 0 0.250 0.250 0.270 0.250 0.250 490,000 122,500 0.2500 0.061 0.061 0.066 0.061 0.061 2,011,895 0.0609 0.00%
1996-04-12 0 0.250 0.250 0.270 0.250 0.260 532,000 136,870 0.2573 0.061 0.061 0.066 0.061 0.063 2,184,343 0.0627 -3.85%
1996-04-11 0 0.260 0.255 0.270 0.255 0.260 312,000 80,390 0.2577 0.063 0.062 0.066 0.062 0.063 1,281,043 0.0628 0.00%
1996-04-10 0 0.260 0.255 0.260 0.260 0.265 340,000 88,800 0.2612 0.063 0.062 0.063 0.063 0.065 1,396,009 0.0636 -3.70%
1996-04-09 0 0.270 0.255 0.270 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
1996-04-03 0 0.270 0.260 0.275 - - 0 0 - 0.066 0.063 0.067 - - 0 - 0.00%
1996-04-02 0 0.270 0.270 0.280 0.270 0.280 400,000 109,900 0.2748 0.066 0.066 0.068 0.066 0.068 1,642,363 0.0669 0.00%
1996-04-01 0 0.270 0.265 0.275 0.265 0.280 560,000 153,400 0.2739 0.066 0.065 0.067 0.065 0.068 2,299,308 0.0667 -3.57%
1996-03-29 0 0.280 0.265 0.285 0.265 0.280 5,474,000 1,502,770 0.2745 0.068 0.065 0.069 0.065 0.068 22,475,737 0.0669 3.70%
1996-03-28 0 0.270 0.255 0.270 0.255 0.270 2,360,000 627,080 0.2657 0.066 0.062 0.066 0.062 0.066 9,689,942 0.0647 5.88%
1996-03-27 0 0.255 0.250 0.260 0.250 0.255 180,000 45,650 0.2536 0.062 0.061 0.063 0.061 0.062 739,063 0.0618 0.00%
1996-03-26 0 0.255 0.250 0.260 0.255 0.260 1,100,000 282,000 0.2564 0.062 0.061 0.063 0.062 0.063 4,516,498 0.0624 -1.92%
1996-03-25 0 0.260 0.255 0.265 0.260 0.270 1,770,000 466,300 0.2634 0.063 0.062 0.065 0.063 0.066 7,267,456 0.0642 -1.89%
1996-03-22 0 0.265 0.250 0.265 0.260 0.265 1,710,000 451,550 0.2641 0.065 0.061 0.065 0.063 0.065 7,021,102 0.0643 0.00%
1996-03-21 0 0.265 0.260 0.265 0.255 0.265 540,000 141,950 0.2629 0.065 0.063 0.065 0.062 0.065 2,217,190 0.0640 3.92%
1996-03-20 0 0.255 0.250 0.260 0.250 0.255 506,000 128,000 0.2530 0.062 0.061 0.063 0.061 0.062 2,077,589 0.0616 -3.77%
1996-03-19 0 0.265 0.250 0.265 0.265 0.270 230,000 61,350 0.2667 0.065 0.061 0.065 0.065 0.066 944,359 0.0650 3.92%
1996-03-18 0 0.255 0.250 0.260 0.235 0.265 1,180,000 293,570 0.2488 0.062 0.061 0.063 0.057 0.065 4,844,971 0.0606 9.91%
1996-03-15 0 0.232 0.232 - 0.230 0.230 60,000 13,800 0.2300 0.057 0.057 - 0.056 0.056 246,354 0.0560 0.87%
1996-03-14 0 0.230 0.230 - 0.230 0.235 514,000 119,316 0.2321 0.056 0.056 - 0.056 0.057 2,110,436 0.0565 -2.13%
1996-03-13 0 0.235 0.235 0.245 0.232 0.250 384,000 90,242 0.2350 0.057 0.057 0.060 0.057 0.061 1,576,668 0.0572 -5.24%
1996-03-12 0 0.248 0.245 0.255 0.242 0.260 1,228,000 306,040 0.2492 0.060 0.060 0.062 0.059 0.063 5,042,054 0.0607 -4.62%
1996-03-11 0 0.260 - 0.260 - - 0 0 - 0.063 - 0.063 - - 0 - -3.70%
1996-03-08 0 0.270 0.265 0.270 0.260 0.280 3,988,000 1,094,520 0.2745 0.066 0.065 0.066 0.063 0.068 16,374,359 0.0668 0.00%
1996-03-07 0 0.270 0.270 0.275 0.270 0.275 658,000 176,450 0.2682 0.066 0.066 0.067 0.066 0.067 2,701,687 0.0653 -1.82%
1996-03-06 0 0.275 0.270 0.280 0.270 0.285 718,000 199,230 0.2775 0.067 0.066 0.068 0.066 0.069 2,948,042 0.0676 -1.79%
1996-03-05 0 0.280 0.280 0.285 0.280 0.285 2,310,000 653,450 0.2829 0.068 0.068 0.069 0.068 0.069 9,484,646 0.0689 0.00%
1996-03-04 0 0.280 0.280 0.290 0.265 0.300 3,452,000 981,740 0.2844 0.068 0.068 0.071 0.065 0.073 14,173,592 0.0693 7.69%
1996-03-01 0 0.260 0.260 0.265 0.260 0.270 1,570,000 421,970 0.2688 0.063 0.063 0.065 0.063 0.066 6,446,275 0.0655 -3.70%
1996-02-29 0 0.270 0.255 0.270 0.260 0.270 672,000 176,140 0.2621 0.066 0.062 0.066 0.063 0.066 2,759,170 0.0638 8.00%
1996-02-28 0 0.250 0.250 0.265 0.250 0.260 420,000 106,650 0.2539 0.061 0.061 0.065 0.061 0.063 1,724,481 0.0618 -3.85%
1996-02-27 0 0.260 0.255 0.275 0.260 0.265 310,000 81,900 0.2642 0.063 0.062 0.067 0.063 0.065 1,272,831 0.0643 0.00%
1996-02-26 0 0.260 0.250 0.265 0.260 0.260 200,000 52,000 0.2600 0.063 0.061 0.065 0.063 0.063 821,181 0.0633 -1.89%
1996-02-23 0 0.265 0.255 0.265 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
1996-02-22 0 0.265 0.255 0.265 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
1996-02-16 0 0.265 0.250 0.265 0.260 0.265 200,000 52,750 0.2638 0.065 0.061 0.065 0.063 0.065 821,181 0.0642 6.00%
1996-02-15 0 0.250 0.250 0.265 0.250 0.255 320,000 81,100 0.2534 0.061 0.061 0.065 0.061 0.062 1,313,890 0.0617 0.00%
1996-02-14 0 0.250 0.250 0.260 0.248 0.255 1,008,000 251,426 0.2494 0.061 0.061 0.063 0.060 0.062 4,138,755 0.0607 -1.96%
1996-02-13 0 0.255 0.255 0.260 0.255 0.260 1,070,000 273,600 0.2557 0.062 0.062 0.063 0.062 0.063 4,393,321 0.0623 -3.77%
1996-02-12 0 0.265 0.260 0.270 0.265 0.280 1,140,000 307,000 0.2693 0.065 0.063 0.066 0.065 0.068 4,680,734 0.0656 -3.64%
1996-02-09 0 0.275 0.270 0.280 0.270 0.285 1,410,000 394,950 0.2801 0.067 0.066 0.068 0.066 0.069 5,789,329 0.0682 1.85%
1996-02-08 0 0.270 0.260 0.280 0.265 0.300 4,978,000 1,425,940 0.2864 0.066 0.063 0.068 0.065 0.073 20,439,207 0.0698 -11.48%
1996-02-07 0 0.305 0.300 0.310 0.295 0.335 28,076,000 8,822,240 0.3142 0.074 0.073 0.076 0.072 0.082 115,277,457 0.0765 1.67%
1996-02-06 0 0.300 0.295 0.300 0.245 0.300 9,088,000 2,509,340 0.2761 0.073 0.072 0.073 0.060 0.073 37,314,487 0.0672 25.00%
1996-02-05 0 0.240 0.240 0.248 0.235 0.240 680,000 160,860 0.2366 0.058 0.058 0.060 0.057 0.058 2,792,017 0.0576 0.42%
1996-02-02 0 0.239 0.235 0.242 0.220 0.239 1,750,000 398,090 0.2275 0.058 0.057 0.059 0.054 0.058 7,185,338 0.0554 3.02%
1996-02-01 0 0.232 0.230 0.235 0.232 0.240 750,000 175,170 0.2336 0.057 0.056 0.057 0.057 0.058 3,079,431 0.0569 -3.33%
1996-01-31 0 0.240 0.240 0.248 0.240 0.248 1,260,000 307,620 0.2441 0.058 0.058 0.060 0.058 0.060 5,173,443 0.0595 -3.23%
1996-01-30 0 0.248 0.247 0.248 0.247 0.250 800,000 199,560 0.2495 0.060 0.060 0.060 0.060 0.061 3,284,726 0.0608 -0.80%
1996-01-29 0 0.250 0.247 0.255 0.248 0.260 558,000 140,190 0.2512 0.061 0.060 0.062 0.060 0.063 2,291,096 0.0612 -3.85%
1996-01-26 0 0.260 0.250 0.260 0.250 0.260 1,240,000 313,550 0.2529 0.063 0.061 0.063 0.061 0.063 5,091,325 0.0616 0.00%
1996-01-25 0 0.260 0.260 0.265 0.260 0.265 1,050,000 276,350 0.2632 0.063 0.063 0.065 0.063 0.065 4,311,203 0.0641 1.96%
1996-01-24 0 0.255 0.255 0.260 0.255 0.265 2,496,000 646,830 0.2591 0.062 0.062 0.063 0.062 0.065 10,248,345 0.0631 0.00%
1996-01-23 0 0.255 0.250 0.260 0.246 0.270 2,236,000 574,156 0.2568 0.062 0.061 0.063 0.060 0.066 9,180,809 0.0625 -8.93%
1996-01-22 0 0.280 0.280 0.285 0.270 0.285 1,070,000 295,100 0.2758 0.068 0.068 0.069 0.066 0.069 4,393,321 0.0672 -1.75%
1996-01-19 0 0.285 0.280 0.285 0.280 0.285 520,000 147,950 0.2845 0.069 0.068 0.069 0.068 0.069 2,135,072 0.0693 1.79%
1996-01-18 0 0.280 0.275 0.280 0.270 0.280 1,124,000 308,730 0.2747 0.068 0.067 0.068 0.066 0.068 4,615,040 0.0669 1.82%
1996-01-17 0 0.275 0.275 0.290 0.275 0.280 420,000 117,480 0.2797 0.067 0.067 0.071 0.067 0.068 1,724,481 0.0681 -5.17%
1996-01-16 0 0.290 0.285 0.295 0.275 0.290 964,000 274,470 0.2847 0.071 0.069 0.072 0.067 0.071 3,958,095 0.0693 3.57%
1996-01-15 0 0.280 0.280 0.290 0.280 0.285 200,000 56,050 0.2803 0.068 0.068 0.071 0.068 0.069 821,181 0.0683 -1.75%
1996-01-12 0 0.285 0.280 0.285 0.280 0.300 510,000 147,350 0.2889 0.069 0.068 0.069 0.068 0.073 2,094,013 0.0704 -6.56%
1996-01-11 0 0.305 0.290 0.305 0.265 0.305 1,200,000 340,950 0.2841 0.074 0.071 0.074 0.065 0.074 4,927,089 0.0692 12.96%
1996-01-10 0 0.270 0.265 0.275 0.265 0.280 1,280,000 348,300 0.2721 0.066 0.065 0.067 0.065 0.068 5,255,561 0.0663 -3.57%
1996-01-09 0 0.280 0.275 0.280 0.275 0.285 1,230,000 347,000 0.2821 0.068 0.067 0.068 0.067 0.069 5,050,266 0.0687 -1.75%
1996-01-08 0 0.285 0.280 0.295 0.285 0.300 830,000 244,150 0.2942 0.069 0.068 0.072 0.069 0.073 3,407,903 0.0716 -3.39%
1996-01-05 0 0.295 0.295 0.300 0.290 0.305 720,000 214,050 0.2973 0.072 0.072 0.073 0.071 0.074 2,956,253 0.0724 -3.28%
1996-01-04 0 0.305 0.300 0.305 0.300 0.310 840,000 257,430 0.3065 0.074 0.073 0.074 0.073 0.076 3,448,962 0.0746 3.39%
1996-01-03 0 0.295 0.295 0.300 0.290 0.300 1,380,000 411,910 0.2985 0.072 0.072 0.073 0.071 0.073 5,666,152 0.0727 -4.84%
1996-01-02 0 0.310 0.305 0.310 0.310 0.320 338,000 105,680 0.3127 0.076 0.074 0.076 0.076 0.078 1,387,797 0.0761 0.00%
1995-12-29 0 0.310 0.310 0.320 0.300 0.310 1,302,000 400,200 0.3074 0.076 0.076 0.078 0.073 0.076 5,345,891 0.0749 1.64%
1995-12-28 0 0.305 0.305 0.310 0.300 0.310 1,084,000 334,670 0.3087 0.074 0.074 0.076 0.073 0.076 4,450,804 0.0752 1.67%
1995-12-27 0 0.300 0.300 0.310 0.290 0.310 890,000 268,200 0.3013 0.073 0.073 0.076 0.071 0.076 3,654,258 0.0734 -10.45%
1995-12-22 0 0.335 0.330 0.335 0.315 0.335 1,970,000 646,750 0.3283 0.082 0.080 0.082 0.077 0.082 8,088,638 0.0800 1.52%
1995-12-21 0 0.330 0.330 0.340 0.320 0.350 3,366,000 1,137,300 0.3379 0.080 0.080 0.083 0.078 0.085 13,820,484 0.0823 -5.71%
1995-12-20 0 0.350 0.345 0.350 0.345 0.365 19,280,000 6,896,490 0.3577 0.085 0.084 0.085 0.084 0.089 79,161,895 0.0871 0.00%
1995-12-19 0 0.350 0.345 0.350 0.310 0.350 5,590,000 1,861,050 0.3329 0.085 0.084 0.085 0.076 0.085 22,952,022 0.0811 7.69%
1995-12-18 0 0.325 0.325 0.330 0.325 0.335 1,588,000 519,750 0.3273 0.079 0.079 0.080 0.079 0.082 6,520,181 0.0797 -5.80%
1995-12-15 0 0.345 0.340 0.345 0.340 0.350 5,426,000 1,868,320 0.3443 0.084 0.083 0.084 0.083 0.085 22,278,654 0.0839 -2.82%
1995-12-14 0 0.355 0.350 0.355 0.335 0.355 11,636,000 4,005,810 0.3443 0.086 0.085 0.086 0.082 0.086 47,776,339 0.0838 0.00%
1995-12-13 0 0.355 0.345 0.355 0.345 0.370 12,980,000 4,638,190 0.3573 0.086 0.084 0.086 0.084 0.090 53,294,678 0.0870 0.00%
1995-12-12 0 0.355 0.350 0.355 0.340 0.360 13,378,000 4,667,920 0.3489 0.086 0.085 0.086 0.083 0.088 54,928,829 0.0850 0.00%
1995-12-11 0 0.355 0.350 0.355 0.340 0.365 16,703,000 5,913,860 0.3541 0.086 0.085 0.086 0.083 0.089 68,580,972 0.0862 5.97%
1995-12-08 0 0.335 0.330 0.335 0.320 0.350 16,190,000 5,409,450 0.3341 0.082 0.080 0.082 0.078 0.085 66,474,641 0.0814 6.35%
1995-12-07 0 0.315 0.310 0.320 0.300 0.315 1,170,000 362,550 0.3099 0.077 0.076 0.078 0.073 0.077 4,803,912 0.0755 8.62%
1995-12-06 0 0.290 0.285 0.300 0.290 0.305 2,710,000 804,600 0.2969 0.071 0.069 0.073 0.071 0.074 11,127,009 0.0723 -4.92%
1995-12-05 0 0.305 0.305 0.310 0.300 0.315 1,856,000 573,960 0.3092 0.074 0.074 0.076 0.073 0.077 7,620,564 0.0753 0.00%
1995-12-04 0 0.305 0.300 0.315 0.295 0.310 800,000 241,450 0.3018 0.074 0.073 0.077 0.072 0.076 3,284,726 0.0735 0.00%
1995-12-01 0 0.305 0.305 0.320 0.305 0.320 210,000 65,300 0.3110 0.074 0.074 0.078 0.074 0.078 862,241 0.0757 -1.61%
1995-11-30 0 0.310 0.310 0.320 0.310 0.335 1,892,000 612,820 0.3239 0.076 0.076 0.078 0.076 0.082 7,768,377 0.0789 -4.62%
1995-11-29 0 0.325 0.305 0.325 0.310 0.325 1,170,000 367,530 0.3141 0.079 0.074 0.079 0.076 0.079 4,803,912 0.0765 3.17%
1995-11-28 0 0.315 0.310 0.315 0.310 0.320 2,320,000 728,650 0.3141 0.077 0.076 0.077 0.076 0.078 9,525,705 0.0765 -3.08%
1995-11-27 0 0.325 0.325 0.335 0.325 0.350 5,598,000 1,885,530 0.3368 0.079 0.079 0.082 0.079 0.085 22,984,870 0.0820 -1.52%
1995-11-24 0 0.330 0.325 0.330 0.290 0.330 7,536,000 2,341,500 0.3107 0.080 0.079 0.080 0.071 0.080 30,942,118 0.0757 3.13%
1995-11-23 0 0.320 0.320 0.325 0.305 0.340 7,460,000 2,409,940 0.3230 0.078 0.078 0.079 0.074 0.083 30,630,069 0.0787 -8.57%
1995-11-22 0 0.350 0.350 0.360 0.340 0.385 15,366,000 5,550,670 0.3612 0.085 0.085 0.088 0.083 0.094 63,091,373 0.0880 -6.67%
1995-11-21 0 0.375 0.375 0.380 0.335 0.380 11,814,000 4,171,710 0.3531 0.091 0.091 0.093 0.082 0.093 48,507,190 0.0860 13.64%
1995-11-20 0 0.330 0.325 0.330 0.320 0.335 5,992,000 1,979,570 0.3304 0.080 0.079 0.080 0.078 0.082 24,602,597 0.0805 6.45%
1995-11-17 0 0.310 0.305 0.315 0.305 0.325 2,674,000 831,420 0.3109 0.076 0.074 0.077 0.074 0.079 10,979,196 0.0757 1.64%
1995-11-16 0 0.305 0.305 0.310 0.300 0.340 6,778,000 2,137,020 0.3153 0.074 0.074 0.076 0.073 0.083 27,829,840 0.0768 -6.15%
1995-11-15 0 0.325 0.325 0.330 0.300 0.340 16,750,000 5,454,880 0.3257 0.079 0.079 0.080 0.073 0.083 68,773,949 0.0793 4.84%
1995-11-14 0 0.310 0.305 0.320 0.285 0.315 6,588,000 1,932,010 0.2933 0.076 0.074 0.078 0.069 0.077 27,049,718 0.0714 12.73%
1995-11-13 0 0.275 0.275 0.280 0.255 0.280 6,266,000 1,706,550 0.2724 0.067 0.067 0.068 0.062 0.068 25,727,616 0.0663 7.84%
1995-11-10 0 0.255 0.250 0.255 0.246 0.255 4,062,000 1,019,176 0.2509 0.062 0.061 0.062 0.060 0.062 16,678,196 0.0611 3.66%
1995-11-09 0 0.246 0.246 0.250 0.246 0.250 414,000 102,284 0.2471 0.060 0.060 0.061 0.060 0.061 1,699,846 0.0602 1.65%
1995-11-08 0 0.242 0.242 0.249 0.240 0.248 400,000 97,200 0.2430 0.059 0.059 0.061 0.058 0.060 1,642,363 0.0592 0.83%
1995-11-07 0 0.240 0.226 0.240 0.240 0.245 1,070,000 259,230 0.2423 0.058 0.055 0.058 0.058 0.060 4,393,321 0.0590 0.00%
1995-11-06 0 0.240 0.240 0.248 0.240 0.250 1,100,000 272,400 0.2476 0.058 0.058 0.060 0.058 0.061 4,516,498 0.0603 0.00%
1995-11-03 0 0.240 0.240 0.243 0.233 0.255 7,960,000 1,949,480 0.2449 0.058 0.058 0.059 0.057 0.062 32,683,023 0.0596 4.35%
1995-11-02 0 0.230 0.227 - 0.225 0.230 5,063,000 1,140,215 0.2252 0.056 0.055 - 0.055 0.056 20,788,209 0.0548 0.00%
1995-10-31 0 0.230 0.230 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1995-10-30 0 0.230 0.230 0.244 0.230 0.240 280,000 66,680 0.2381 0.056 0.056 0.059 0.056 0.058 1,149,654 0.0580 -8.00%
1995-10-27 0 0.250 - 0.250 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-10-26 0 0.250 - 0.260 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1995-10-25 0 0.250 - 0.260 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1995-10-24 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.061 - 0.061 0.061 0.061 82,118 0.0609 0.00%
1995-10-23 0 0.250 - - 0.250 0.250 100,000 25,000 0.2500 0.061 - - 0.061 0.061 410,591 0.0609 1.63%
1995-10-20 0 0.246 0.246 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1995-10-19 0 0.246 0.242 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1995-10-18 0 0.246 0.246 0.280 0.246 0.260 170,000 42,210 0.2483 0.060 0.060 0.068 0.060 0.063 698,004 0.0605 -1.60%
1995-10-17 0 0.250 0.250 - 0.250 0.250 190,000 47,500 0.2500 0.061 0.061 - 0.061 0.061 780,122 0.0609 -3.85%
1995-10-16 0 0.260 0.250 0.275 0.260 0.260 30,000 7,800 0.2600 0.063 0.061 0.067 0.063 0.063 123,177 0.0633 1.96%
1995-10-13 0 0.255 0.255 0.265 0.255 0.255 86,000 21,930 0.2550 0.062 0.062 0.065 0.062 0.062 353,108 0.0621 -1.92%
1995-10-12 0 0.260 0.255 0.300 - - 0 0 - 0.063 0.062 0.073 - - 0 - 0.00%
1995-10-11 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 0.063 0.062 0.065 0.063 0.063 821,181 0.0633 0.00%
1995-10-10 0 0.260 0.255 0.265 0.260 0.260 140,000 36,400 0.2600 0.063 0.062 0.065 0.063 0.063 574,827 0.0633 0.00%
1995-10-09 0 0.260 0.260 0.280 0.260 0.260 490,000 127,400 0.2600 0.063 0.063 0.068 0.063 0.063 2,011,895 0.0633 -3.70%
1995-10-06 0 0.270 0.260 0.270 0.265 0.270 170,000 45,400 0.2671 0.066 0.063 0.066 0.065 0.066 698,004 0.0650 -1.82%
1995-10-05 0 0.275 0.265 0.275 0.265 0.280 350,000 94,550 0.2701 0.067 0.065 0.067 0.065 0.068 1,437,068 0.0658 -1.79%
1995-10-04 0 0.280 0.270 0.280 0.260 0.280 406,000 109,810 0.2705 0.068 0.066 0.068 0.063 0.068 1,666,998 0.0659 3.70%
1995-10-03 0 0.270 0.260 0.270 - - 0 0 - 0.066 0.063 0.066 - - 0 - -3.57%
1995-10-02 0 0.280 0.265 0.280 0.280 0.280 10,000 2,800 0.2800 0.068 0.065 0.068 0.068 0.068 41,059 0.0682 3.70%
1995-09-29 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 0.066 0.063 0.066 0.066 0.066 410,591 0.0658 3.85%
1995-09-28 0 0.260 0.260 0.270 0.260 0.260 300,000 78,000 0.2600 0.063 0.063 0.066 0.063 0.063 1,231,772 0.0633 -3.70%
1995-09-27 0 0.270 0.260 0.280 - - 0 0 - 0.066 0.063 0.068 - - 0 - 0.00%
1995-09-26 0 0.270 0.255 0.270 0.255 0.270 450,000 116,950 0.2599 0.066 0.062 0.066 0.062 0.066 1,847,658 0.0633 3.85%
1995-09-25 0 0.260 0.260 0.270 0.260 0.280 520,000 141,850 0.2728 0.063 0.063 0.066 0.063 0.068 2,135,072 0.0664 0.00%
1995-09-22 0 0.260 0.248 0.260 0.260 0.260 20,000 5,200 0.2600 0.063 0.060 0.063 0.063 0.063 82,118 0.0633 4.00%
1995-09-21 0 0.250 0.246 0.260 0.247 0.250 570,000 141,760 0.2487 0.061 0.060 0.063 0.060 0.061 2,340,367 0.0606 2.04%
1995-09-20 0 0.245 0.245 0.250 0.230 0.248 800,000 192,780 0.2410 0.060 0.060 0.061 0.056 0.060 3,284,726 0.0587 7.46%
1995-09-19 0 0.228 0.220 0.228 0.224 0.228 30,000 6,760 0.2253 0.056 0.054 0.056 0.055 0.056 123,177 0.0549 3.64%
1995-09-18 0 0.220 0.216 - 0.220 0.220 20,000 4,400 0.2200 0.054 0.053 - 0.054 0.054 82,118 0.0536 1.85%
1995-09-15 0 0.216 0.216 - 0.216 0.220 330,000 72,280 0.2190 0.053 0.053 - 0.053 0.054 1,354,949 0.0533 -1.82%
1995-09-14 0 0.220 0.216 - 0.220 0.220 50,000 11,000 0.2200 0.054 0.053 - 0.054 0.054 205,295 0.0536 2.33%
1995-09-13 0 0.215 0.215 - 0.215 0.215 250,000 53,750 0.2150 0.052 0.052 - 0.052 0.052 1,026,477 0.0524 -1.83%
1995-09-12 0 0.219 0.213 0.219 0.215 0.219 200,000 43,600 0.2180 0.053 0.052 0.053 0.052 0.053 821,181 0.0531 1.86%
1995-09-11 0 0.215 0.208 0.215 0.211 0.215 176,000 37,520 0.2132 0.052 0.051 0.052 0.051 0.052 722,640 0.0519 0.00%
1995-09-08 0 0.215 0.206 0.215 0.210 0.215 510,000 108,070 0.2119 0.052 0.050 0.052 0.051 0.052 2,094,013 0.0516 -0.46%
1995-09-07 0 0.216 - 0.219 0.216 0.216 100,000 21,600 0.2160 0.053 - 0.053 0.053 0.053 410,591 0.0526 0.47%
1995-09-06 0 0.215 0.213 0.220 0.215 0.215 350,000 75,250 0.2150 0.052 0.052 0.054 0.052 0.052 1,437,068 0.0524 -2.27%
1995-09-05 0 0.220 - 0.226 0.220 0.222 200,000 44,200 0.2210 0.054 - 0.055 0.054 0.054 821,181 0.0538 -2.65%
1995-09-04 0 0.226 - 0.226 0.220 0.226 120,000 26,520 0.2210 0.055 - 0.055 0.054 0.055 492,709 0.0538 -0.88%
1995-09-01 0 0.228 - 0.230 0.228 0.230 200,000 45,800 0.2290 0.056 - 0.056 0.056 0.056 821,181 0.0558 -0.87%
1995-08-31 0 0.230 0.226 0.230 0.230 0.230 50,000 11,500 0.2300 0.056 0.055 0.056 0.056 0.056 205,295 0.0560 -4.17%
1995-08-30 0 0.240 - 0.240 0.237 0.240 300,000 71,706 0.2390 0.058 - 0.058 0.058 0.058 1,231,772 0.0582 -4.00%
1995-08-29 0 0.250 - 0.250 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-08-25 0 0.250 - 0.255 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-08-24 0 0.250 - 0.255 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-08-23 0 0.250 - 0.255 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-08-22 0 0.250 - 0.250 0.247 0.250 98,000 24,230 0.2472 0.061 - 0.061 0.060 0.061 402,379 0.0602 -1.96%
1995-08-21 0 0.255 - 0.255 0.255 0.255 10,000 2,550 0.2550 0.062 - 0.062 0.062 0.062 41,059 0.0621 0.00%
1995-08-18 0 0.255 - 0.255 0.250 0.255 200,000 50,500 0.2525 0.062 - 0.062 0.061 0.062 821,181 0.0615 2.00%
1995-08-17 0 0.250 0.245 0.255 0.230 0.255 861,712 215,694 0.2503 0.061 0.060 0.062 0.056 0.062 3,538,110 0.0610 0.00%
1995-08-16 0 0.250 - 0.260 0.250 0.260 100,000 25,500 0.2550 0.061 - 0.063 0.061 0.063 410,591 0.0621 -3.85%
1995-08-15 0 0.260 0.250 0.280 - - 0 0 - 0.063 0.061 0.068 - - 0 - 0.00%
1995-08-14 0 0.260 0.248 0.260 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
1995-08-11 0 0.260 0.250 0.265 0.246 0.260 470,288 119,863 0.2549 0.063 0.061 0.065 0.060 0.063 1,930,959 0.0621 4.00%
1995-08-10 0 0.250 0.250 0.260 0.250 0.265 302,000 78,500 0.2599 0.061 0.061 0.063 0.061 0.065 1,239,984 0.0633 -5.66%
1995-08-09 0 0.265 0.260 0.280 0.265 0.265 206,000 54,590 0.2650 0.065 0.063 0.068 0.065 0.065 845,817 0.0645 -1.85%
1995-08-08 0 0.270 0.260 - - - 106,000 29,150 0.2750 0.066 0.063 - - - 435,226 0.0670 -1.82%
1995-08-07 0 0.275 0.275 0.285 - - 106,000 29,150 0.2750 0.067 0.067 0.069 - - 435,226 0.0670 3.77%
1995-08-04 0 0.265 0.265 0.305 0.265 0.265 308,000 87,210 0.2831 0.065 0.065 0.074 0.065 0.065 1,264,619 0.0690 -7.02%
1995-08-03 0 0.285 0.280 0.290 0.285 0.285 408,000 116,280 0.2850 0.069 0.068 0.071 0.069 0.069 1,675,210 0.0694 -3.39%
1995-08-02 0 0.295 0.290 0.295 0.290 0.295 530,000 155,600 0.2936 0.072 0.071 0.072 0.071 0.072 2,176,131 0.0715 0.00%
1995-08-01 0 0.295 0.275 0.300 0.295 0.300 680,000 203,800 0.2997 0.072 0.067 0.073 0.072 0.073 2,792,017 0.0730 -3.28%
1995-07-31 0 0.305 0.300 0.310 0.300 0.315 2,100,000 643,350 0.3064 0.074 0.073 0.076 0.073 0.077 8,622,406 0.0746 3.39%
1995-07-28 0 0.295 0.290 0.300 0.275 0.300 1,700,000 490,450 0.2885 0.072 0.071 0.073 0.067 0.073 6,980,043 0.0703 5.36%
1995-07-27 0 0.280 0.280 0.285 0.275 0.295 570,000 164,150 0.2880 0.068 0.068 0.069 0.067 0.072 2,340,367 0.0701 0.00%
1995-07-26 0 0.280 0.275 0.290 0.270 0.280 164,000 45,720 0.2788 0.068 0.067 0.071 0.066 0.068 673,369 0.0679 3.70%
1995-07-25 0 0.270 0.260 0.285 - - 0 0 - 0.066 0.063 0.069 - - 0 - 0.00%
1995-07-24 0 0.270 0.260 0.270 0.285 0.285 10,000 2,850 0.2850 0.066 0.063 0.066 0.069 0.069 41,059 0.0694 -1.82%
1995-07-21 0 0.275 0.260 0.280 - - 0 0 - 0.067 0.063 0.068 - - 0 - 0.00%
1995-07-20 0 0.275 0.260 0.275 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
1995-07-19 0 0.275 0.270 0.275 0.270 0.280 260,000 71,500 0.2750 0.067 0.066 0.067 0.066 0.068 1,067,536 0.0670 -1.79%
1995-07-18 0 0.280 0.270 0.280 0.280 0.280 500,000 140,000 0.2800 0.068 0.066 0.068 0.068 0.068 2,052,954 0.0682 0.00%
1995-07-17 0 0.280 0.265 0.290 - - 0 0 - 0.068 0.065 0.071 - - 0 - 0.00%
1995-07-14 0 0.280 0.280 0.290 0.280 0.300 300,000 87,000 0.2900 0.068 0.068 0.071 0.068 0.073 1,231,772 0.0706 -3.45%
1995-07-13 0 0.290 0.270 0.300 0.270 0.270 24,000 6,480 0.2700 0.071 0.066 0.073 0.066 0.066 98,542 0.0658 0.00%
1995-07-12 0 0.290 0.280 0.300 0.270 0.290 2,224,000 618,480 0.2781 0.071 0.068 0.073 0.066 0.071 9,131,538 0.0677 9.43%
1995-07-11 0 0.265 0.260 0.280 0.265 0.265 100,000 26,500 0.2650 0.065 0.063 0.068 0.065 0.065 410,591 0.0645 -5.36%
1995-07-10 0 0.280 0.280 0.290 0.280 0.280 60,000 16,800 0.2800 0.068 0.068 0.071 0.068 0.068 246,354 0.0682 0.00%
1995-07-07 0 0.280 0.270 0.290 0.270 0.280 180,000 50,100 0.2783 0.068 0.066 0.071 0.066 0.068 739,063 0.0678 3.70%
1995-07-06 0 0.270 0.260 0.290 0.260 0.270 140,000 37,100 0.2650 0.066 0.063 0.071 0.063 0.066 574,827 0.0645 -5.26%
1995-07-05 0 0.285 0.280 0.295 0.285 0.285 100,000 28,500 0.2850 0.069 0.068 0.072 0.069 0.069 410,591 0.0694 -5.00%
1995-07-04 0 0.300 0.300 0.305 0.290 0.310 370,000 109,300 0.2954 0.073 0.073 0.074 0.071 0.076 1,519,186 0.0719 0.00%
1995-07-03 0 0.300 0.295 0.305 0.290 0.310 774,000 232,000 0.2997 0.073 0.072 0.074 0.071 0.076 3,177,972 0.0730 3.45%
1995-06-30 0 0.290 0.290 0.295 0.280 0.320 1,476,000 442,680 0.2999 0.071 0.071 0.072 0.068 0.078 6,060,319 0.0730 3.57%
1995-06-29 0 0.280 0.270 0.280 0.260 0.280 790,000 212,250 0.2687 0.068 0.066 0.068 0.063 0.068 3,243,667 0.0654 7.69%
1995-06-28 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 0.063 0.061 0.066 0.063 0.063 410,591 0.0633 4.00%
1995-06-27 0 0.250 0.250 0.270 - - 0 0 - 0.061 0.061 0.066 - - 0 - 0.00%
1995-06-26 0 0.250 0.250 0.265 0.250 0.255 50,000 12,550 0.2510 0.061 0.061 0.065 0.061 0.062 205,295 0.0611 -1.96%
1995-06-23 0 0.255 0.255 0.265 - - 0 0 - 0.062 0.062 0.065 - - 0 - 2.00%
1995-06-22 0 0.250 0.250 0.270 - - 0 0 - 0.061 0.061 0.066 - - 0 - 0.00%
1995-06-21 0 0.250 - - 0.250 0.250 50,000 12,500 0.2500 0.061 - - 0.061 0.061 205,295 0.0609 0.00%
1995-06-20 0 0.250 0.240 0.260 0.250 0.250 264,000 66,000 0.2500 0.061 0.058 0.063 0.061 0.061 1,083,960 0.0609 0.00%
1995-06-16 0 0.250 0.242 - 0.250 0.250 50,000 12,500 0.2500 0.061 0.059 - 0.061 0.061 205,295 0.0609 4.17%
1995-06-15 0 0.240 0.240 0.248 0.240 0.240 100,000 24,000 0.2400 0.058 0.058 0.060 0.058 0.058 410,591 0.0585 -1.23%
1995-06-14 0 0.243 0.243 0.248 0.243 0.243 90,000 21,870 0.2430 0.059 0.059 0.060 0.059 0.059 369,532 0.0592 -0.82%
1995-06-13 0 0.245 0.245 0.248 0.245 0.245 78,000 19,110 0.2450 0.060 0.060 0.060 0.060 0.060 320,261 0.0597 0.00%
1995-06-12 0 0.245 0.245 0.248 0.245 0.245 48,000 11,760 0.2450 0.060 0.060 0.060 0.060 0.060 197,084 0.0597 -1.21%
1995-06-09 0 0.248 0.246 0.248 0.248 0.248 320,000 79,360 0.2480 0.060 0.060 0.060 0.060 0.060 1,313,890 0.0604 0.00%
1995-06-08 0 0.248 0.243 0.248 0.248 0.248 100,000 24,800 0.2480 0.060 0.059 0.060 0.060 0.060 410,591 0.0604 0.81%
1995-06-07 0 0.246 0.242 0.249 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1995-06-06 0 0.246 0.244 0.249 0.246 0.250 838,000 207,700 0.2479 0.060 0.059 0.061 0.060 0.061 3,440,750 0.0604 -3.53%
1995-06-05 0 0.255 0.255 0.260 0.250 0.255 262,000 66,000 0.2519 0.062 0.062 0.063 0.061 0.062 1,075,748 0.0614 2.00%
1995-06-01 0 0.250 0.242 0.250 0.242 0.250 336,000 82,712 0.2462 0.061 0.059 0.061 0.059 0.061 1,379,585 0.0600 -1.96%
1995-05-31 0 0.255 0.246 0.255 0.250 0.255 270,000 67,600 0.2504 0.062 0.060 0.062 0.061 0.062 1,108,595 0.0610 2.00%
1995-05-30 0 0.250 0.250 0.265 0.250 0.250 50,000 12,500 0.2500 0.061 0.061 0.065 0.061 0.061 205,295 0.0609 -3.85%
1995-05-29 0 0.260 0.250 0.265 0.260 0.260 100,000 26,000 0.2600 0.063 0.061 0.065 0.063 0.063 410,591 0.0633 -1.89%
1995-05-26 0 0.265 0.260 0.270 0.265 0.265 340,000 90,100 0.2650 0.065 0.063 0.066 0.065 0.065 1,396,009 0.0645 -1.85%
1995-05-25 0 0.270 0.250 0.270 0.265 0.270 170,000 45,500 0.2676 0.066 0.061 0.066 0.065 0.066 698,004 0.0652 8.00%
1995-05-24 0 0.250 0.247 0.270 - - 0 0 - 0.061 0.060 0.066 - - 0 - 0.00%
1995-05-23 0 0.250 0.250 0.275 0.250 0.250 6,000 1,500 0.2500 0.061 0.061 0.067 0.061 0.061 24,635 0.0609 0.00%
1995-05-22 0 0.250 0.250 0.270 0.250 0.290 1,250,000 326,330 0.2611 0.061 0.061 0.066 0.061 0.071 5,132,384 0.0636 -3.85%
1995-05-19 0 0.260 0.260 0.270 0.260 0.270 920,000 245,700 0.2671 0.063 0.063 0.066 0.063 0.066 3,777,435 0.0650 -3.70%
1995-05-18 0 0.270 0.270 0.280 0.270 0.275 1,272,000 344,640 0.2709 0.066 0.066 0.068 0.066 0.067 5,222,714 0.0660 -5.26%
1995-05-17 0 0.285 0.280 0.285 0.275 0.285 600,000 170,100 0.2835 0.069 0.068 0.069 0.067 0.069 2,463,544 0.0690 -1.72%
1995-05-16 0 0.290 0.270 0.300 0.270 0.300 270,000 78,300 0.2900 0.071 0.066 0.073 0.066 0.073 1,108,595 0.0706 -3.33%
1995-05-15 0 0.300 0.280 0.300 0.300 0.300 50,000 15,000 0.3000 0.073 0.068 0.073 0.073 0.073 205,295 0.0731 7.14%
1995-05-12 0 0.280 - 0.290 0.280 0.300 150,000 44,000 0.2933 0.068 - 0.071 0.068 0.073 615,886 0.0714 -6.67%
1995-05-11 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.073 - 0.073 0.073 0.073 205,295 0.0731 1.69%
1995-05-10 0 0.295 - 0.295 - - 0 0 - 0.072 - 0.072 - - 0 - -1.67%
1995-05-09 0 0.300 - 0.300 0.295 0.300 178,000 52,900 0.2972 0.073 - 0.073 0.072 0.073 730,852 0.0724 -3.23%
1995-05-08 0 0.310 - 0.310 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1995-05-05 0 0.310 - 0.310 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1995-05-04 0 0.310 - 0.310 0.310 0.310 20,000 6,200 0.3100 0.076 - 0.076 0.076 0.076 82,118 0.0755 0.00%
1995-05-03 0 0.310 - 0.310 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1995-05-02 0 0.310 - 0.310 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1995-05-01 0 0.310 - - 0.310 0.310 30,000 9,300 0.3100 0.076 - - 0.076 0.076 123,177 0.0755 3.33%
1995-04-28 0 0.300 - - 0.300 0.300 30,000 9,000 0.3000 0.073 - - 0.073 0.073 123,177 0.0731 1.69%
1995-04-27 0 0.295 - 0.295 0.295 0.310 70,000 21,050 0.3007 0.072 - 0.072 0.072 0.076 287,414 0.0732 -1.67%
1995-04-26 0 0.300 - 0.300 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1995-04-25 0 0.300 - 0.305 0.300 0.300 80,000 24,000 0.3000 0.073 - 0.074 0.073 0.073 328,473 0.0731 -1.64%
1995-04-24 0 0.305 - 0.310 0.305 0.305 30,000 9,150 0.3050 0.074 - 0.076 0.074 0.074 123,177 0.0743 0.00%
1995-04-21 0 0.305 - 0.305 - - 0 0 - 0.074 - 0.074 - - 0 - -1.61%
1995-04-20 0 0.310 - 0.310 0.300 0.310 70,000 21,200 0.3029 0.076 - 0.076 0.073 0.076 287,414 0.0738 6.90%
1995-04-19 0 0.290 - 0.300 0.290 0.300 230,000 67,650 0.2941 0.071 - 0.073 0.071 0.073 944,359 0.0716 -1.69%
1995-04-18 0 0.295 0.295 0.300 0.280 0.290 210,000 60,600 0.2886 0.072 0.072 0.073 0.068 0.071 862,241 0.0703 5.36%
1995-04-13 0 0.280 0.280 0.300 0.280 0.300 280,000 80,800 0.2886 0.068 0.068 0.073 0.068 0.073 1,149,654 0.0703 -6.67%
1995-04-12 0 0.300 0.285 0.300 0.300 0.300 192,000 57,600 0.3000 0.073 0.069 0.073 0.073 0.073 788,334 0.0731 -6.25%
1995-04-11 0 0.320 0.310 0.320 0.300 0.320 76,000 23,780 0.3129 0.078 0.076 0.078 0.073 0.078 312,049 0.0762 -3.03%
1995-04-10 0 0.330 - 0.340 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
1995-04-07 0 0.330 - 0.330 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-04-06 0 0.330 - 0.340 0.330 0.330 280,000 92,400 0.3300 0.080 - 0.083 0.080 0.080 1,149,654 0.0804 0.00%
1995-04-04 0 0.330 - 0.330 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-04-03 0 0.330 - 0.330 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-03-31 0 0.330 - 0.330 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-03-30 0 0.330 - 0.330 0.330 0.330 120,000 39,600 0.3300 0.080 - 0.080 0.080 0.080 492,709 0.0804 -2.94%
1995-03-29 0 0.340 - 0.340 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-03-28 0 0.340 - 0.340 0.340 0.340 100,000 34,000 0.3400 0.083 - 0.083 0.083 0.083 410,591 0.0828 0.00%
1995-03-27 0 0.340 - 0.340 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-03-24 0 0.340 - 0.340 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-03-23 0 0.340 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1995-03-22 0 0.340 - 0.345 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1995-03-21 0 0.340 0.340 0.345 0.340 0.340 82,000 27,880 0.3400 0.083 0.083 0.084 0.083 0.083 336,684 0.0828 -1.45%
1995-03-20 0 0.345 - 0.345 0.330 0.345 80,000 26,990 0.3374 0.084 - 0.084 0.080 0.084 328,473 0.0822 -2.82%
1995-03-17 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-03-16 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-03-15 0 0.355 - 0.355 0.350 0.355 30,000 10,540 0.3513 0.086 - 0.086 0.085 0.086 123,177 0.0856 0.00%
1995-03-14 0 0.355 - 0.355 0.355 0.355 10,000 3,550 0.3550 0.086 - 0.086 0.086 0.086 41,059 0.0865 0.00%
1995-03-13 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-03-10 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-03-09 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - -1.39%
1995-03-08 0 0.360 - 0.360 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-03-07 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 0.088 - 0.088 0.088 0.088 41,059 0.0877 1.41%
1995-03-06 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - -1.39%
1995-03-03 0 0.360 - 0.360 0.360 0.360 12,000 4,320 0.3600 0.088 - 0.088 0.088 0.088 49,271 0.0877 0.00%
1995-03-02 0 0.360 - 0.360 - - 0 0 - 0.088 - 0.088 - - 0 - -1.37%
1995-03-01 0 0.365 - 0.365 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-02-28 0 0.365 - 0.365 0.365 0.365 12,000 4,380 0.3650 0.089 - 0.089 0.089 0.089 49,271 0.0889 1.39%
1995-02-27 0 0.360 - 0.360 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-02-24 0 0.360 - 0.360 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-02-23 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 0.088 - 0.088 0.088 0.088 41,059 0.0877 1.41%
1995-02-22 0 0.355 - 0.360 0.355 0.355 10,000 3,550 0.3550 0.086 - 0.088 0.086 0.086 41,059 0.0865 0.00%
1995-02-21 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-02-20 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-02-17 0 0.355 - 0.355 0.350 0.355 24,000 8,420 0.3508 0.086 - 0.086 0.085 0.086 98,542 0.0854 -1.39%
1995-02-16 0 0.360 0.350 0.360 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
1995-02-15 0 0.360 0.350 0.360 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
1995-02-14 0 0.360 0.350 0.360 0.350 0.360 18,000 6,400 0.3556 0.088 0.085 0.088 0.085 0.088 73,906 0.0866 2.86%
1995-02-13 0 0.350 - 0.360 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1995-02-10 0 0.350 0.350 0.360 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
1995-02-09 0 0.350 0.320 0.360 0.320 0.360 190,000 64,740 0.3407 0.085 0.078 0.088 0.078 0.088 780,122 0.0830 -4.11%
1995-02-08 0 0.365 - 0.365 0.370 0.370 10,000 3,700 0.3700 0.089 - 0.089 0.090 0.090 41,059 0.0901 -3.95%
1995-02-07 0 0.380 - 0.380 0.360 0.380 50,000 18,600 0.3720 0.093 - 0.093 0.088 0.093 205,295 0.0906 5.56%
1995-02-06 0 0.360 0.340 0.360 - - 0 0 - 0.088 0.083 0.088 - - 0 - 0.00%
1995-02-03 0 0.360 0.360 - 0.350 0.350 20,000 7,000 0.3500 0.088 0.088 - 0.085 0.085 82,118 0.0852 2.86%
1995-01-30 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 0.085 - 0.085 0.085 0.085 41,059 0.0852 2.94%
1995-01-27 0 0.340 - 0.340 - - 0 0 - 0.083 - 0.083 - - 0 - -5.56%
1995-01-26 0 0.360 - 0.365 0.360 0.360 4,000 1,440 0.3600 0.088 - 0.089 0.088 0.088 16,424 0.0877 1.41%
1995-01-25 0 0.355 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1995-01-24 0 0.355 - 0.355 - - 0 0 - 0.086 - 0.086 - - 0 - -2.74%
1995-01-23 0 0.365 - 0.365 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-01-20 0 0.365 - 0.365 0.365 0.365 10,000 3,650 0.3650 0.089 - 0.089 0.089 0.089 41,059 0.0889 4.29%
1995-01-19 0 0.350 0.350 0.370 0.350 0.360 60,000 21,040 0.3507 0.085 0.085 0.090 0.085 0.088 246,354 0.0854 -2.78%
1995-01-18 0 0.360 - 0.360 - - 0 0 - 0.088 - 0.088 - - 0 - -1.37%
1995-01-17 0 0.365 - 0.365 - - 0 0 - 0.089 - 0.089 - - 0 - -1.35%
1995-01-16 0 0.370 - 0.370 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-01-13 0 0.370 - 0.370 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1995-01-12 0 0.370 - 0.380 0.370 0.370 20,000 7,400 0.3700 0.090 - 0.093 0.090 0.090 82,118 0.0901 2.78%
1995-01-11 0 0.360 - 0.360 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-01-10 0 0.360 - 0.360 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-01-09 0 0.360 0.340 0.360 0.350 0.360 50,000 17,600 0.3520 0.088 0.083 0.088 0.085 0.088 205,295 0.0857 5.88%
1995-01-06 0 0.350 0.330 0.380 0.350 0.360 70,000 25,000 0.3571 0.083 0.078 0.090 0.083 0.085 295,867 0.0845 -7.89%
1995-01-05 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.090 0.083 0.090 0.090 0.090 42,267 0.0899 2.70%
1995-01-04 0 0.370 - 0.380 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
1995-01-03 0 0.370 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-12-30 0 0.370 0.360 0.370 0.380 0.380 150,000 57,000 0.3800 0.088 0.085 0.088 0.090 0.090 634,000 0.0899 -2.63%
1994-12-29 0 0.380 - 0.380 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1994-12-28 0 0.380 - 0.380 0.375 0.380 100,000 37,550 0.3755 0.090 - 0.090 0.089 0.090 422,667 0.0888 1.33%
1994-12-23 0 0.375 - 0.375 0.360 0.375 130,000 46,950 0.3612 0.089 - 0.089 0.085 0.089 549,467 0.0854 -1.32%
1994-12-22 0 0.380 - 0.380 0.360 0.380 60,000 21,800 0.3633 0.090 - 0.090 0.085 0.090 253,600 0.0860 0.00%
1994-12-21 0 0.380 0.360 0.380 0.380 0.380 20,000 7,600 0.3800 0.090 0.085 0.090 0.090 0.090 84,533 0.0899 1.33%
1994-12-20 0 0.375 - 0.375 0.360 0.375 60,000 21,750 0.3625 0.089 - 0.089 0.085 0.089 253,600 0.0858 -1.32%
1994-12-19 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.090 - 0.090 0.090 0.090 84,533 0.0899 1.33%
1994-12-16 0 0.375 - 0.385 0.375 0.385 120,000 45,940 0.3828 0.089 - 0.091 0.089 0.091 507,200 0.0906 -2.60%
1994-12-15 0 0.385 0.360 0.385 0.360 0.385 102,000 38,340 0.3759 0.091 0.085 0.091 0.085 0.091 431,120 0.0889 1.32%
1994-12-14 0 0.380 - 0.380 0.380 0.385 104,000 39,540 0.3802 0.090 - 0.090 0.090 0.091 439,574 0.0900 -1.30%
1994-12-13 0 0.385 - 0.385 0.385 0.385 150,000 57,750 0.3850 0.091 - 0.091 0.091 0.091 634,000 0.0911 -1.28%
1994-12-12 0 0.390 - 0.390 0.385 0.390 24,000 9,260 0.3858 0.092 - 0.092 0.091 0.092 101,440 0.0913 0.00%
1994-12-09 0 0.390 - 0.390 0.385 0.390 70,000 27,230 0.3890 0.092 - 0.092 0.091 0.092 295,867 0.0920 0.00%
1994-12-08 0 0.390 - 0.390 0.390 0.390 26,000 10,140 0.3900 0.092 - 0.092 0.092 0.092 109,893 0.0923 1.30%
1994-12-07 0 0.385 0.385 0.395 0.385 0.385 40,000 15,400 0.3850 0.091 0.091 0.093 0.091 0.091 169,067 0.0911 1.32%
1994-12-06 0 0.380 0.380 - 0.370 0.380 136,000 51,220 0.3766 0.090 0.090 - 0.088 0.090 574,827 0.0891 5.56%
1994-12-05 0 0.360 0.350 0.370 0.360 0.370 60,000 22,000 0.3667 0.085 0.083 0.088 0.085 0.088 253,600 0.0868 -2.70%
1994-12-02 0 0.370 0.350 - 0.350 0.370 690,000 247,800 0.3591 0.088 0.083 - 0.083 0.088 2,916,402 0.0850 -3.90%
1994-12-01 0 0.385 0.380 0.410 0.350 0.385 100,000 35,700 0.3570 0.091 0.090 0.097 0.083 0.091 422,667 0.0845 -1.28%
1994-11-30 0 0.390 - 0.390 0.390 0.390 40,000 15,600 0.3900 0.092 - 0.092 0.092 0.092 169,067 0.0923 -2.50%
1994-11-29 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.095 - 0.095 0.095 0.095 422,667 0.0946 -2.44%
1994-11-28 0 0.410 - 0.410 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
1994-11-25 0 0.410 - 0.410 0.405 0.410 60,000 24,370 0.4062 0.097 - 0.097 0.096 0.097 253,600 0.0961 1.23%
1994-11-24 0 0.405 0.385 0.405 0.385 0.410 178,000 69,960 0.3930 0.096 0.091 0.096 0.091 0.097 752,347 0.0930 1.25%
1994-11-23 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.095 - 0.095 0.095 0.095 84,533 0.0946 -2.44%
1994-11-22 0 0.410 0.370 0.410 0.380 0.410 548,000 219,380 0.4003 0.097 0.088 0.097 0.090 0.097 2,316,215 0.0947 0.00%
1994-11-21 0 0.410 - 0.410 0.405 0.410 40,000 16,300 0.4075 0.097 - 0.097 0.096 0.097 169,067 0.0964 1.23%
1994-11-18 0 0.405 - 0.405 0.405 0.405 30,000 12,150 0.4050 0.096 - 0.096 0.096 0.096 126,800 0.0958 0.00%
1994-11-17 0 0.405 - 0.405 0.410 0.410 36,000 14,760 0.4100 0.096 - 0.096 0.097 0.097 152,160 0.0970 1.25%
1994-11-16 0 0.400 0.395 - 0.385 0.410 1,010,000 393,600 0.3897 0.095 0.093 - 0.091 0.097 4,268,936 0.0922 -4.76%
1994-11-15 0 0.420 - 0.440 - - 0 0 - 0.099 - 0.104 - - 0 - 0.00%
1994-11-14 0 0.420 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1994-11-11 0 0.420 0.405 0.420 0.420 0.420 120,000 50,400 0.4200 0.099 0.096 0.099 0.099 0.099 507,200 0.0994 2.44%
1994-11-10 0 0.410 0.410 0.420 0.410 0.410 10,000 4,100 0.4100 0.097 0.097 0.099 0.097 0.097 42,267 0.0970 -2.38%
1994-11-09 0 0.420 0.410 0.420 0.410 0.420 150,000 62,200 0.4147 0.099 0.097 0.099 0.097 0.099 634,000 0.0981 0.00%
1994-11-08 0 0.420 0.410 0.430 0.420 0.420 50,000 21,000 0.4200 0.099 0.097 0.102 0.099 0.099 211,333 0.0994 -2.33%
1994-11-07 0 0.430 0.420 0.440 0.430 0.435 186,000 80,480 0.4327 0.102 0.099 0.104 0.102 0.103 786,161 0.1024 0.00%
1994-11-04 0 0.430 0.410 0.430 0.420 0.440 1,070,000 460,600 0.4305 0.102 0.097 0.102 0.099 0.104 4,522,536 0.1018 -2.27%
1994-11-03 0 0.440 0.440 0.450 0.430 0.450 3,092,000 1,374,860 0.4447 0.104 0.104 0.106 0.102 0.106 13,068,862 0.1052 0.00%
1994-11-02 0 0.440 0.435 0.440 0.410 0.450 3,140,000 1,346,750 0.4289 0.104 0.103 0.104 0.097 0.106 13,271,742 0.1015 7.32%
1994-11-01 0 0.410 0.405 0.410 0.410 0.420 1,450,000 598,750 0.4129 0.097 0.096 0.097 0.097 0.099 6,128,671 0.0977 2.50%
1994-10-31 0 0.400 0.380 0.410 0.400 0.400 50,000 20,000 0.4000 0.095 0.090 0.097 0.095 0.095 211,333 0.0946 2.56%
1994-10-28 0 0.390 0.390 0.395 0.390 0.400 398,000 158,370 0.3979 0.092 0.092 0.093 0.092 0.095 1,682,214 0.0941 -2.50%
1994-10-27 0 0.400 0.390 0.410 0.400 0.420 288,000 116,960 0.4061 0.095 0.092 0.097 0.095 0.099 1,217,281 0.0961 0.00%
1994-10-26 0 0.400 0.400 0.415 0.400 0.420 340,000 140,200 0.4124 0.095 0.095 0.098 0.095 0.099 1,437,068 0.0976 -2.44%
1994-10-25 0 0.410 0.400 0.410 0.380 0.410 404,000 160,270 0.3967 0.097 0.095 0.097 0.090 0.097 1,707,574 0.0939 9.33%
1994-10-24 0 0.375 0.360 0.380 0.375 0.375 42,000 15,750 0.3750 0.089 0.085 0.090 0.089 0.089 177,520 0.0887 0.00%
1994-10-21 0 0.375 0.360 0.375 0.365 0.375 2,000,000 749,250 0.3746 0.089 0.085 0.089 0.086 0.089 8,453,339 0.0886 -3.85%
1994-10-20 0 0.390 0.370 0.390 0.380 0.390 110,000 41,900 0.3809 0.092 0.088 0.092 0.090 0.092 464,934 0.0901 2.63%
1994-10-19 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.090 - 0.090 0.090 0.090 84,533 0.0899 2.70%
1994-10-18 0 0.370 0.365 0.380 0.370 0.390 110,000 40,900 0.3718 0.088 0.086 0.090 0.088 0.092 464,934 0.0880 -5.13%
1994-10-17 0 0.390 0.370 0.390 0.390 0.390 50,000 19,500 0.3900 0.092 0.088 0.092 0.092 0.092 211,333 0.0923 0.00%
1994-10-14 0 0.390 0.380 0.390 0.380 0.390 250,000 96,370 0.3855 0.092 0.090 0.092 0.090 0.092 1,056,667 0.0912 2.63%
1994-10-12 0 0.380 0.380 0.390 0.380 0.390 120,000 46,250 0.3854 0.090 0.090 0.092 0.090 0.092 507,200 0.0912 0.00%
1994-10-11 0 0.380 0.380 0.400 0.370 0.390 170,000 64,400 0.3788 0.090 0.090 0.095 0.088 0.092 718,534 0.0896 -7.32%
1994-10-10 0 0.410 0.360 0.410 0.360 0.410 430,000 163,500 0.3802 0.097 0.085 0.097 0.085 0.097 1,817,468 0.0900 5.13%
1994-10-07 0 0.390 - 0.390 0.400 0.400 10,000 4,000 0.4000 0.092 - 0.092 0.095 0.095 42,267 0.0946 -1.27%
1994-10-06 0 0.395 - 0.405 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
1994-10-05 0 0.395 - 0.415 - - 0 0 - 0.093 - 0.098 - - 0 - 0.00%
1994-10-04 0 0.395 - 0.415 0.395 0.415 70,000 28,050 0.4007 0.093 - 0.098 0.093 0.098 295,867 0.0948 0.00%
1994-10-03 0 0.395 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1994-09-30 0 0.395 - 0.395 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1994-09-29 0 0.395 - 0.395 - - 0 0 - 0.093 - 0.093 - - 0 - -1.25%
1994-09-28 0 0.400 - 0.400 0.395 0.400 70,000 27,800 0.3971 0.095 - 0.095 0.093 0.095 295,867 0.0940 0.00%
1994-09-27 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.095 - 0.095 0.095 0.095 42,267 0.0946 -0.50%
1994-09-26 0 0.402 - 0.402 0.402 0.404 70,000 28,240 0.4034 0.095 - 0.095 0.095 0.096 295,867 0.0954 0.50%
1994-09-23 0 0.400 - 0.402 - - 1,500,000 600,000 0.4000 0.095 - 0.095 - - 6,340,004 0.0946 0.00%
1994-09-22 0 0.400 - 0.402 0.400 0.400 20,000 8,000 0.4000 0.095 - 0.095 0.095 0.095 84,533 0.0946 0.00%
1994-09-20 0 0.400 - 0.400 0.401 0.401 20,000 8,020 0.4010 0.095 - 0.095 0.095 0.095 84,533 0.0949 0.00%
1994-09-19 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.095 - 0.095 0.095 0.095 84,533 0.0946 0.00%
1994-09-16 0 0.400 - 0.400 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1994-09-15 0 0.400 - 0.400 0.400 0.400 30,000 12,000 0.4000 0.095 - 0.095 0.095 0.095 126,800 0.0946 0.00%
1994-09-14 0 0.400 - 0.400 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1994-09-13 0 0.400 - 0.400 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1994-09-12 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.095 - 0.095 0.095 0.095 84,533 0.0946 0.00%
1994-09-09 0 0.400 0.397 - - - 0 0 - 0.095 0.094 - - - 0 - 0.00%
1994-09-08 0 0.400 0.400 - 0.396 0.400 130,000 51,920 0.3994 0.095 0.095 - 0.094 0.095 549,467 0.0945 0.00%
1994-09-07 0 0.400 0.399 0.420 0.399 0.400 248,000 99,182 0.3999 0.095 0.094 0.099 0.094 0.095 1,048,214 0.0946 -4.76%
1994-09-06 0 0.420 - 0.420 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
1994-09-05 0 0.420 - 0.420 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
1994-09-02 0 0.420 - 0.420 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
1994-09-01 0 0.420 - 0.420 0.430 0.436 90,000 39,120 0.4347 0.099 - 0.099 0.102 0.103 380,400 0.1028 -2.78%
1994-08-31 0 0.432 0.429 0.433 0.429 0.436 400,000 172,740 0.4319 0.102 0.101 0.102 0.101 0.103 1,690,668 0.1022 0.47%
1994-08-30 0 0.430 0.428 - 0.420 0.430 552,000 235,470 0.4266 0.102 0.101 - 0.099 0.102 2,333,122 0.1009 4.37%
1994-08-26 0 0.412 0.410 0.420 - - 0 0 - 0.097 0.097 0.099 - - 0 - 0.00%
1994-08-25 0 0.412 0.410 - 0.412 0.412 100,000 41,200 0.4120 0.097 0.097 - 0.097 0.097 422,667 0.0975 -0.96%
1994-08-24 0 0.416 0.410 0.416 0.408 0.416 280,000 115,230 0.4115 0.098 0.097 0.098 0.097 0.098 1,183,467 0.0974 -0.95%
1994-08-23 0 0.420 0.414 0.420 0.414 0.420 450,000 187,130 0.4158 0.099 0.098 0.099 0.098 0.099 1,902,001 0.0984 1.94%
1994-08-22 0 0.412 0.408 0.416 0.403 0.412 220,000 89,140 0.4052 0.097 0.097 0.098 0.095 0.097 929,867 0.0959 6.19%
1994-08-19 0 0.388 - 0.420 0.384 0.420 1,400,000 568,200 0.4059 0.092 - 0.099 0.091 0.099 5,917,337 0.0960 -9.35%
1994-08-18 0 0.428 0.428 0.440 0.428 0.440 212,000 93,036 0.4388 0.101 0.101 0.104 0.101 0.104 896,054 0.1038 -3.82%
1994-08-17 0 0.445 0.445 0.449 0.445 0.445 3,100,000 1,364,500 0.4402 0.105 0.105 0.106 0.105 0.105 13,102,675 0.1041 2.30%
1994-08-16 0 0.435 0.435 0.438 - - 0 0 - 0.103 0.103 0.104 - - 0 - 1.16%
1994-08-15 0 0.430 0.430 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
1994-08-12 0 0.430 0.430 - 0.430 0.430 90,000 38,700 0.4300 0.102 0.102 - 0.102 0.102 380,400 0.1017 0.00%
1994-08-11 0 0.430 0.430 - 0.428 0.430 144,000 61,832 0.4294 0.102 0.102 - 0.101 0.102 608,640 0.1016 0.00%
1994-08-10 0 0.430 0.430 - - - 0 0 - 0.102 0.102 - - - 0 - 1.65%
1994-08-09 0 0.423 0.420 0.423 0.423 0.423 50,000 21,150 0.4230 0.100 0.099 0.100 0.100 0.100 211,333 0.1001 0.00%
1994-08-08 0 0.423 0.420 - 0.423 0.430 150,000 63,950 0.4263 0.100 0.099 - 0.100 0.102 634,000 0.1009 -1.63%
1994-08-05 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.102 - 0.102 0.102 0.102 84,533 0.1017 0.00%
1994-08-04 0 0.430 - 0.430 0.430 0.430 40,000 17,200 0.4300 0.102 - 0.102 0.102 0.102 169,067 0.1017 0.00%
1994-08-03 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.102 - 0.102 0.102 0.102 84,533 0.1017 0.00%
1994-08-02 0 0.430 - 0.430 0.430 0.430 120,000 51,600 0.4300 0.102 - 0.102 0.102 0.102 507,200 0.1017 -0.92%
1994-08-01 0 0.434 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1994-07-29 0 0.434 - 0.438 0.434 0.438 120,000 52,240 0.4353 0.103 - 0.104 0.103 0.104 507,200 0.1030 -3.56%
1994-07-28 0 0.450 - 0.450 - - 0 0 - 0.106 - 0.106 - - 0 - -0.22%
1994-07-27 0 0.451 - 0.455 - - 40,000 18,200 0.4550 0.107 - 0.108 - - 169,067 0.1076 0.00%
1994-07-26 0 0.451 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-07-25 0 0.451 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-07-22 0 0.451 - 0.451 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-07-21 0 0.451 - - 0.451 0.451 50,000 22,550 0.4510 0.107 - - 0.107 0.107 211,333 0.1067 0.00%
1994-07-20 0 0.451 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-07-19 0 0.451 - 0.455 0.451 0.455 100,000 45,300 0.4530 0.107 - 0.108 0.107 0.108 422,667 0.1072 -1.74%
1994-07-18 0 0.459 - 0.459 0.459 0.459 50,000 22,950 0.4590 0.109 - 0.109 0.109 0.109 211,333 0.1086 0.88%
1994-07-15 0 0.455 - 0.455 0.455 0.455 30,000 13,650 0.4550 0.108 - 0.108 0.108 0.108 126,800 0.1076 0.00%
1994-07-14 0 0.455 - 0.455 0.455 0.456 50,000 22,770 0.4554 0.108 - 0.108 0.108 0.108 211,333 0.1077 -0.22%
1994-07-13 0 0.456 0.456 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
1994-07-12 0 0.456 - 0.460 - - 0 0 - 0.108 - 0.109 - - 0 - 0.00%
1994-07-11 0 0.456 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-07-08 0 0.456 - - 0.456 0.456 100,000 45,600 0.4560 0.108 - - 0.108 0.108 422,667 0.1079 0.00%
1994-07-07 0 0.456 - 0.456 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
1994-07-06 0 0.456 - 0.460 0.456 0.464 50,000 23,000 0.4600 0.108 - 0.109 0.108 0.110 211,333 0.1088 -1.72%
1994-07-05 0 0.464 0.460 0.464 0.464 0.464 10,000 4,640 0.4640 0.110 0.109 0.110 0.110 0.110 42,267 0.1098 0.87%
1994-07-04 0 0.460 0.456 - - - 0 0 - 0.109 0.108 - - - 0 - 0.00%
1994-07-01 0 0.460 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-06-30 0 0.460 0.440 0.470 0.460 0.470 380,000 177,400 0.4668 0.109 0.104 0.111 0.109 0.111 1,606,134 0.1105 4.55%
1994-06-29 0 0.440 0.440 0.460 0.440 0.440 50,000 22,000 0.4400 0.104 0.104 0.109 0.104 0.104 211,333 0.1041 0.00%
1994-06-28 0 0.440 0.440 0.460 0.440 0.445 176,000 77,730 0.4416 0.104 0.104 0.109 0.104 0.105 743,894 0.1045 7.32%
1994-06-27 0 0.410 0.450 0.460 0.410 0.450 130,000 54,500 0.4192 0.097 0.106 0.109 0.097 0.106 549,467 0.0992 -9.89%
1994-06-24 0 0.455 - 0.455 0.455 0.465 240,000 110,400 0.4600 0.108 - 0.108 0.108 0.110 1,014,401 0.1088 -3.19%
1994-06-23 0 0.470 0.470 0.480 0.470 0.480 88,000 42,060 0.4780 0.111 0.111 0.114 0.111 0.114 371,947 0.1131 -3.09%
1994-06-22 0 0.485 - 0.485 0.480 0.490 190,000 91,900 0.4837 0.115 - 0.115 0.114 0.116 803,067 0.1144 1.04%
1994-06-21 0 0.480 0.460 0.480 0.480 0.480 50,000 24,000 0.4800 0.114 0.109 0.114 0.114 0.114 211,333 0.1136 4.35%
1994-06-20 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.109 0.109 0.114 0.109 0.109 126,800 0.1088 -2.13%
1994-06-17 0 0.470 0.455 0.480 0.460 0.470 200,000 93,500 0.4675 0.111 0.108 0.114 0.109 0.111 845,334 0.1106 2.17%
1994-06-16 0 0.460 0.440 0.475 0.440 0.490 2,508,000 1,146,450 0.4571 0.109 0.104 0.112 0.104 0.116 10,600,487 0.1082 -4.17%
1994-06-15 0 0.480 0.475 0.490 0.470 0.480 686,000 328,250 0.4785 0.114 0.112 0.116 0.111 0.114 2,899,495 0.1132 0.00%
1994-06-10 0 0.480 0.470 0.490 0.480 0.495 962,000 464,340 0.4827 0.114 0.111 0.116 0.114 0.117 4,066,056 0.1142 -7.69%
1994-06-09 0 0.520 0.500 0.520 0.495 0.530 1,638,000 836,600 0.5107 0.123 0.118 0.123 0.117 0.125 6,923,284 0.1208 6.12%
1994-06-08 0 0.490 0.490 0.500 0.490 0.530 6,494,000 3,399,960 0.5236 0.116 0.116 0.118 0.116 0.125 27,447,991 0.1239 0.00%
1994-06-07 0 0.490 0.480 0.495 0.490 0.495 350,000 172,000 0.4914 0.116 0.114 0.117 0.116 0.117 1,479,334 0.1163 2.08%
1994-06-06 0 0.480 0.475 0.480 0.480 0.500 710,000 345,400 0.4865 0.114 0.112 0.114 0.114 0.118 3,000,935 0.1151 -2.04%
1994-06-03 0 0.490 - 0.490 0.490 0.490 66,000 32,340 0.4900 0.116 - 0.116 0.116 0.116 278,960 0.1159 4.26%
1994-06-02 0 0.470 0.470 0.495 0.470 0.475 530,000 251,000 0.4736 0.111 0.111 0.117 0.111 0.112 2,240,135 0.1120 -5.05%
1994-06-01 0 0.495 0.495 0.500 0.480 0.495 304,000 147,270 0.4844 0.117 0.117 0.118 0.114 0.117 1,284,907 0.1146 3.13%
1994-05-31 0 0.480 0.480 0.495 0.480 0.500 450,000 219,200 0.4871 0.114 0.114 0.117 0.114 0.118 1,902,001 0.1152 -4.00%
1994-05-30 0 0.500 - 0.500 0.490 0.500 182,000 90,000 0.4945 0.118 - 0.118 0.116 0.118 769,254 0.1170 -1.96%
1994-05-27 0 0.510 0.500 0.520 0.500 0.520 498,000 254,900 0.5118 0.121 0.118 0.123 0.118 0.123 2,104,881 0.1211 0.00%
1994-05-26 0 0.510 0.510 0.520 0.490 0.540 3,558,000 1,875,540 0.5271 0.121 0.121 0.123 0.116 0.128 15,038,490 0.1247 -1.92%
1994-05-25 0 0.520 0.510 0.530 0.495 0.530 9,626,000 5,051,580 0.5248 0.123 0.121 0.125 0.117 0.125 40,685,920 0.1242 6.12%
1994-05-24 0 0.490 0.470 0.500 0.480 0.500 940,000 455,700 0.4848 0.116 0.111 0.118 0.114 0.118 3,973,069 0.1147 2.08%
1994-05-23 0 0.480 0.475 0.485 0.410 0.490 1,270,000 606,600 0.4776 0.114 0.112 0.115 0.097 0.116 5,367,870 0.1130 4.35%
1994-05-20 0 0.460 - 0.490 0.450 0.510 5,388,000 2,620,520 0.4864 0.109 - 0.116 0.106 0.121 22,773,295 0.1151 -4.17%
1994-05-19 0 0.480 0.475 0.480 0.480 0.500 940,000 459,000 0.4883 0.114 0.112 0.114 0.114 0.118 3,973,069 0.1155 -7.69%
1994-05-18 0 0.520 0.520 0.540 0.520 0.520 104,000 54,080 0.5200 0.123 0.123 0.128 0.123 0.123 439,574 0.1230 1.96%
1994-05-17 0 0.510 0.500 0.510 0.510 0.520 118,000 60,580 0.5134 0.121 0.118 0.121 0.121 0.123 498,747 0.1215 -1.92%
1994-05-16 0 0.520 0.500 0.520 0.500 0.520 458,000 235,160 0.5134 0.123 0.118 0.123 0.118 0.123 1,935,815 0.1215 0.00%
1994-05-13 0 0.520 0.520 0.530 0.520 0.560 630,000 334,560 0.5310 0.123 0.123 0.125 0.123 0.132 2,662,802 0.1256 -3.70%
1994-05-12 0 0.540 0.540 0.550 0.520 0.550 656,000 354,080 0.5398 0.128 0.128 0.130 0.123 0.130 2,772,695 0.1277 -1.82%
1994-05-11 0 0.550 0.540 0.550 0.460 0.600 4,666,000 2,574,580 0.5518 0.130 0.128 0.130 0.109 0.142 19,721,639 0.1305 3.77%
1994-05-10 0 0.530 0.500 0.530 0.510 0.540 164,000 85,960 0.5241 0.125 0.118 0.125 0.121 0.128 693,174 0.1240 -8.62%
1994-05-09 0 0.580 0.510 0.580 - - 0 0 - 0.137 0.121 0.137 - - 0 - 0.00%
1994-05-06 0 0.580 0.540 0.580 0.580 0.600 200,000 117,500 0.5875 0.137 0.128 0.137 0.137 0.142 845,334 0.1390 -3.33%
1994-05-05 0 0.600 - 0.600 0.600 0.600 20,000 12,000 0.6000 0.142 - 0.142 0.142 0.142 84,533 0.1420 0.00%
1994-05-04 0 0.600 0.520 0.600 0.550 0.600 240,000 137,000 0.5708 0.142 0.123 0.142 0.130 0.142 1,014,401 0.1351 -3.23%
1994-05-03 0 0.620 - 0.620 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
1994-05-02 0 0.620 - 0.630 0.620 0.620 30,000 18,600 0.6200 0.147 - 0.149 0.147 0.147 126,800 0.1467 0.00%
1994-04-29 0 0.620 - 0.660 0.620 0.630 200,000 124,700 0.6235 0.147 - 0.156 0.147 0.149 845,334 0.1475 -4.62%
1994-04-28 0 0.650 0.630 0.660 0.620 0.660 200,000 127,300 0.6365 0.154 0.149 0.156 0.147 0.156 845,334 0.1506 8.33%
1994-04-27 0 0.600 0.600 - 0.570 0.600 382,000 223,840 0.5860 0.142 0.142 - 0.135 0.142 1,614,588 0.1386 1.69%
1994-04-26 0 0.590 0.540 0.590 0.580 0.600 60,000 35,500 0.5917 0.140 0.128 0.140 0.137 0.142 253,600 0.1400 1.72%
1994-04-25 0 0.580 0.570 0.580 0.500 0.580 162,000 86,920 0.5365 0.137 0.135 0.137 0.118 0.137 684,720 0.1269 1.75%
1994-04-22 0 0.570 0.510 0.570 0.570 0.600 420,000 246,800 0.5876 0.135 0.121 0.135 0.135 0.142 1,775,201 0.1390 -5.00%
1994-04-21 0 0.600 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
1994-04-20 0 0.600 0.530 0.600 - - 0 0 - 0.142 0.125 0.142 - - 0 - 0.00%
1994-04-19 0 0.600 0.570 0.600 - - 0 0 - 0.142 0.135 0.142 - - 0 - -6.25%
1994-04-18 0 0.640 0.600 - 0.630 0.640 50,000 31,700 0.6340 0.151 0.142 - 0.149 0.151 211,333 0.1500 3.23%
1994-04-15 0 0.620 0.610 - 0.600 0.620 130,000 79,000 0.6077 0.147 0.144 - 0.142 0.147 549,467 0.1438 -4.62%
1994-04-14 0 0.650 - 0.650 - - 0 0 - 0.154 - 0.154 - - 0 - -1.52%
1994-04-13 0 0.660 - 0.660 0.660 0.660 20,000 13,200 0.6600 0.156 - 0.156 0.156 0.156 84,533 0.1562 1.54%
1994-04-12 0 0.650 - 0.650 0.610 0.670 188,000 119,300 0.6346 0.154 - 0.154 0.144 0.159 794,614 0.1501 -2.99%
1994-04-11 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1994-04-08 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - -4.29%
1994-04-07 0 0.700 - 0.700 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1994-04-06 0 0.700 0.660 0.700 0.710 0.710 20,000 14,200 0.7100 0.166 0.156 0.166 0.168 0.168 84,533 0.1680 0.00%
1994-03-31 0 0.700 - 0.700 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1994-03-30 0 0.700 - 0.700 0.680 0.710 84,000 58,900 0.7012 0.166 - 0.166 0.161 0.168 355,040 0.1659 0.00%
1994-03-29 0 0.700 0.640 0.700 0.640 0.700 100,000 68,440 0.6844 0.166 0.151 0.166 0.151 0.166 422,667 0.1619 2.94%
1994-03-28 0 0.680 0.660 0.720 0.680 0.700 178,000 121,840 0.6845 0.161 0.156 0.170 0.161 0.166 752,347 0.1619 0.00%
1994-03-25 0 0.680 0.680 - 0.660 0.680 240,000 161,200 0.6717 0.161 0.161 - 0.156 0.161 1,014,401 0.1589 1.49%
1994-03-24 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1994-03-23 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1994-03-22 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1994-03-21 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1994-03-18 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1994-03-17 0 0.670 - 0.670 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1994-03-16 0 0.670 0.630 0.670 - - 0 0 - 0.159 0.149 0.159 - - 0 - 0.00%
1994-03-15 0 0.670 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.159 0.154 0.159 0.159 0.159 211,333 0.1585 0.00%
1994-03-14 0 0.670 - 0.670 0.670 0.670 10,000 6,700 0.6700 0.159 - 0.159 0.159 0.159 42,267 0.1585 -1.47%
1994-03-11 0 0.680 0.670 0.680 0.680 0.680 218,000 148,240 0.6800 0.161 0.159 0.161 0.161 0.161 921,414 0.1609 -4.23%
1994-03-10 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.168 0.161 0.168 0.168 0.168 169,067 0.1680 -1.39%
1994-03-09 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.170 0.161 0.170 0.170 0.170 84,533 0.1703 0.00%
1994-03-08 0 0.720 0.700 0.730 0.710 0.720 142,000 101,640 0.7158 0.170 0.166 0.173 0.168 0.170 600,187 0.1693 5.88%
1994-03-07 0 0.680 0.680 0.720 0.680 0.700 30,000 20,800 0.6933 0.161 0.161 0.170 0.161 0.166 126,800 0.1640 -2.86%
1994-03-04 0 0.700 0.670 0.700 0.680 0.700 130,000 88,600 0.6815 0.166 0.159 0.166 0.161 0.166 549,467 0.1612 2.94%
1994-03-03 0 0.680 0.660 0.690 0.660 0.700 100,000 68,600 0.6860 0.161 0.156 0.163 0.156 0.166 422,667 0.1623 -2.86%
1994-03-02 0 0.700 0.700 0.710 0.700 0.710 30,000 21,200 0.7067 0.166 0.166 0.168 0.166 0.168 126,800 0.1672 -4.11%
1994-03-01 0 0.730 - 0.750 0.730 0.750 108,000 80,160 0.7422 0.173 - 0.177 0.173 0.177 456,480 0.1756 0.00%
1994-02-28 0 0.730 0.730 0.750 0.730 0.730 132,000 96,360 0.7300 0.173 0.173 0.177 0.173 0.173 557,920 0.1727 0.00%
1994-02-25 0 0.730 - 0.730 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1994-02-24 0 0.730 - 0.740 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
1994-02-23 0 0.730 - 0.740 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
1994-02-22 0 0.730 - 0.750 - - 0 0 - 0.173 - 0.177 - - 0 - 0.00%
1994-02-21 0 0.730 - 0.750 - - 0 0 - 0.173 - 0.177 - - 0 - 0.00%
1994-02-18 0 0.730 - 0.730 0.740 0.740 20,000 14,800 0.7400 0.173 - 0.173 0.175 0.175 84,533 0.1751 -2.67%
1994-02-17 0 0.750 - 0.750 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
1994-02-16 0 0.750 - 0.750 0.770 0.770 60,000 46,200 0.7700 0.177 - 0.177 0.182 0.182 253,600 0.1822 0.32%
1994-02-15 0 0.760 0.760 0.770 0.750 0.770 130,000 98,700 0.7592 0.177 0.177 0.179 0.175 0.179 558,581 0.1767 -1.30%
1994-02-14 0 0.770 - 0.770 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1994-02-09 0 0.770 0.750 0.770 0.760 0.770 544,000 418,080 0.7685 0.179 0.175 0.179 0.177 0.179 2,337,445 0.1789 2.67%
1994-02-08 0 0.750 0.730 0.750 0.730 0.750 448,000 333,280 0.7439 0.175 0.170 0.175 0.170 0.175 1,924,955 0.1731 -2.60%
1994-02-07 0 0.770 0.750 0.770 0.730 0.770 432,000 322,600 0.7468 0.179 0.175 0.179 0.170 0.179 1,856,207 0.1738 2.67%
1994-02-04 0 0.750 0.730 0.770 0.750 0.770 300,000 227,700 0.7590 0.175 0.170 0.179 0.175 0.179 1,289,032 0.1766 -1.32%
1994-02-03 0 0.760 0.740 0.760 - - 0 0 - 0.177 0.172 0.177 - - 0 - -2.56%
1994-02-02 0 0.780 0.780 0.790 0.760 0.800 126,000 97,720 0.7756 0.182 0.182 0.184 0.177 0.186 541,394 0.1805 -2.50%
1994-02-01 0 0.800 0.770 0.800 0.820 0.820 10,000 8,200 0.8200 0.186 0.179 0.186 0.191 0.191 42,968 0.1908 2.56%
1994-01-31 0 0.780 0.780 0.810 0.780 0.780 100,000 78,000 0.7800 0.182 0.182 0.189 0.182 0.182 429,677 0.1815 0.00%
1994-01-28 0 0.780 0.780 0.800 0.780 0.780 24,000 18,720 0.7800 0.182 0.182 0.186 0.182 0.182 103,123 0.1815 -1.27%
1994-01-27 0 0.790 0.780 0.810 0.780 0.820 38,000 30,260 0.7963 0.184 0.182 0.189 0.182 0.191 163,277 0.1853 -1.25%
1994-01-26 0 0.800 0.790 0.800 0.760 0.800 56,000 43,360 0.7743 0.186 0.184 0.186 0.177 0.186 240,619 0.1802 1.27%
1994-01-25 0 0.790 0.790 0.810 0.790 0.810 336,000 267,940 0.7974 0.184 0.184 0.189 0.184 0.189 1,443,716 0.1856 -1.25%
1994-01-24 0 0.800 0.800 0.810 0.790 0.810 394,000 318,260 0.8078 0.186 0.186 0.189 0.184 0.189 1,692,929 0.1880 0.00%
1994-01-21 0 0.800 0.800 - 0.790 0.800 256,000 204,160 0.7975 0.186 0.186 - 0.184 0.186 1,099,974 0.1856 2.56%
1994-01-20 0 0.780 0.780 0.790 0.780 0.800 404,000 317,520 0.7859 0.182 0.182 0.184 0.182 0.186 1,735,897 0.1829 -1.27%
1994-01-19 0 0.790 0.780 0.800 0.790 0.840 902,000 721,360 0.7997 0.184 0.182 0.186 0.184 0.195 3,875,691 0.1861 -7.06%
1994-01-18 0 0.850 0.850 0.860 0.850 0.890 622,000 534,660 0.8596 0.198 0.198 0.200 0.198 0.207 2,672,594 0.2001 -2.30%
1994-01-17 0 0.870 0.870 0.880 0.870 0.880 934,000 817,520 0.8753 0.202 0.202 0.205 0.202 0.205 4,013,188 0.2037 -2.25%
1994-01-14 0 0.890 0.880 0.910 0.890 0.940 710,000 642,300 0.9046 0.207 0.205 0.212 0.207 0.219 3,050,710 0.2105 3.49%
1994-01-13 0 0.860 0.840 0.860 0.850 0.880 640,000 556,700 0.8698 0.200 0.195 0.200 0.198 0.205 2,749,936 0.2024 -3.37%
1994-01-12 0 0.890 0.870 0.900 0.890 0.890 70,000 62,300 0.8900 0.207 0.202 0.209 0.207 0.207 300,774 0.2071 -2.20%
1994-01-11 0 0.910 0.900 0.920 0.900 0.920 700,000 634,860 0.9069 0.212 0.209 0.214 0.209 0.214 3,007,742 0.2111 2.25%
1994-01-10 0 0.890 0.890 0.900 0.890 0.920 1,480,000 1,335,900 0.9026 0.207 0.207 0.209 0.207 0.214 6,359,227 0.2101 -1.11%
1994-01-07 0 0.900 0.900 0.940 0.880 0.900 520,000 465,800 0.8958 0.209 0.209 0.219 0.205 0.209 2,234,323 0.2085 -1.10%
1994-01-06 0 0.910 0.900 0.910 0.900 0.950 1,020,000 944,400 0.9259 0.212 0.209 0.212 0.209 0.221 4,382,710 0.2155 1.11%
1994-01-05 0 0.900 0.890 0.900 0.880 0.910 624,000 555,520 0.8903 0.209 0.207 0.209 0.205 0.212 2,681,187 0.2072 1.12%
1994-01-04 0 0.890 0.850 0.890 0.890 0.900 480,000 429,520 0.8948 0.207 0.198 0.207 0.207 0.209 2,062,452 0.2083 0.00%
1994-01-03 0 0.890 0.880 0.890 0.880 0.900 380,000 336,400 0.8853 0.207 0.205 0.207 0.205 0.209 1,632,774 0.2060

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