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
2026-10-14 0 7.080 7.030 7.080 7.025 7.130 1,508,000 10,682,500 7.0839 7.080 7.030 7.080 7.025 7.130 1,508,000 7.0839 0.71%
2026-10-13 0 7.030 7.030 7.035 6.875 7.060 1,292,000 9,011,700 6.9750 7.030 7.030 7.035 6.875 7.060 1,292,000 6.9750 -0.64%
2026-10-12 0 7.075 7.060 7.080 6.950 7.150 2,608,000 18,379,376 7.0473 7.075 7.060 7.080 6.950 7.150 2,608,000 7.0473 0.64%
2026-10-09 0 7.030 7.030 7.040 6.750 7.045 3,758,000 26,079,462 6.9397 7.030 7.030 7.040 6.750 7.045 3,758,000 6.9397 3.38%
2026-10-08 0 6.800 6.795 6.800 6.680 6.820 2,948,710 19,969,143 6.7722 6.800 6.795 6.800 6.680 6.820 2,948,710 6.7722 1.80%
2026-10-07 0 6.680 6.640 6.680 6.630 6.680 722,000 4,809,780 6.6617 6.680 6.640 6.680 6.630 6.680 722,000 6.6617 0.75%
2026-10-06 0 6.630 6.630 6.645 6.630 6.690 522,000 3,470,630 6.6487 6.630 6.630 6.645 6.630 6.690 522,000 6.6487 -0.08%
2026-10-05 0 6.635 6.610 6.640 6.535 6.675 1,408,984 9,318,168 6.6134 6.635 6.610 6.640 6.535 6.675 1,408,984 6.6134 -0.60%
2026-10-02 0 6.675 6.650 6.675 6.570 6.675 1,592,000 10,533,780 6.6167 6.675 6.650 6.675 6.570 6.675 1,592,000 6.6167 0.60%
2026-09-30 0 6.635 6.635 6.655 6.520 6.675 3,218,000 21,278,062 6.6122 6.635 6.635 6.655 6.520 6.675 3,218,000 6.6122 1.84%
2026-09-29 0 6.515 6.515 6.520 6.480 6.630 1,272,000 8,308,110 6.5315 6.515 6.515 6.520 6.480 6.630 1,272,000 6.5315 -1.14%
2026-09-28 0 6.590 6.570 6.590 6.530 6.635 1,624,000 10,684,308 6.5790 6.590 6.570 6.590 6.530 6.635 1,624,000 6.5790 1.00%
2026-09-25 0 6.525 6.520 6.525 6.420 6.530 1,644,000 10,666,880 6.4884 6.525 6.520 6.525 6.420 6.530 1,644,000 6.4884 0.00%
2026-09-24 0 6.525 6.520 6.525 6.490 6.560 1,626,000 10,593,710 6.5152 6.525 6.520 6.525 6.490 6.560 1,626,000 6.5152 -0.38%
2026-09-23 0 6.550 6.535 6.550 6.495 6.600 1,221,408 8,002,172 6.5516 6.550 6.535 6.550 6.495 6.600 1,221,408 6.5516 -0.53%
2026-09-22 0 6.585 6.580 6.585 6.560 6.750 1,722,000 11,365,040 6.5999 6.585 6.580 6.585 6.560 6.750 1,722,000 6.5999 -2.37%
2026-09-21 0 6.745 6.710 6.745 6.420 6.745 4,957,501 32,859,418 6.6282 6.745 6.710 6.745 6.420 6.745 4,957,501 6.6282 4.49%
2026-09-18 0 6.455 6.430 6.455 6.285 6.460 2,635,920 16,885,285 6.4058 6.455 6.430 6.455 6.285 6.460 2,635,920 6.4058 1.33%
2026-09-17 0 6.370 6.350 6.380 6.200 6.380 1,680,000 10,613,970 6.3178 6.370 6.350 6.380 6.200 6.380 1,680,000 6.3178 1.11%
2026-09-16 0 6.300 6.285 6.305 6.215 6.315 1,332,000 8,375,430 6.2879 6.300 6.285 6.305 6.215 6.315 1,332,000 6.2879 0.96%
2026-09-15 0 6.240 6.220 6.240 6.165 6.255 1,764,000 10,980,570 6.2248 6.240 6.220 6.240 6.165 6.255 1,764,000 6.2248 -0.32%
2026-09-14 0 6.260 6.230 6.260 6.150 6.305 1,044,000 6,517,480 6.2428 6.260 6.230 6.260 6.150 6.305 1,044,000 6.2428 -0.08%
2026-09-11 0 6.265 6.245 6.265 6.180 6.275 2,613,424 16,276,949 6.2282 6.265 6.245 6.265 6.180 6.275 2,613,424 6.2282 -0.95%
2026-09-10 0 6.325 6.320 6.325 6.300 6.460 2,442,000 15,551,130 6.3682 6.325 6.320 6.325 6.300 6.460 2,442,000 6.3682 -2.09%
2026-09-09 0 6.790 6.780 6.790 6.770 6.890 8,581,960 58,499,069 6.8165 6.460 6.450 6.460 6.441 6.555 9,020,357 6.4852 -0.59%
2026-09-08 0 6.830 6.825 6.830 6.725 6.830 8,549,107 58,214,789 6.8095 6.498 6.493 6.498 6.398 6.498 8,985,826 6.4785 0.52%
2026-09-07 0 6.795 6.780 6.795 6.680 6.820 2,416,038 16,360,403 6.7716 6.465 6.450 6.465 6.355 6.489 2,539,458 6.4425 0.00%
2026-09-04 0 6.795 6.780 6.795 6.700 6.835 3,114,500 21,166,046 6.7960 6.465 6.450 6.465 6.374 6.503 3,273,600 6.4657 -0.44%
2026-09-03 0 6.825 6.805 6.825 6.635 6.850 7,320,000 49,701,720 6.7899 6.493 6.474 6.493 6.313 6.517 7,693,932 6.4599 2.55%
2026-09-02 0 6.655 6.630 6.655 6.490 6.850 8,232,600 54,582,704 6.6301 6.332 6.308 6.332 6.175 6.517 8,653,151 6.3078 -3.13%
2026-09-01 0 6.870 6.810 6.870 6.430 6.870 9,305,900 62,621,331 6.7292 6.536 6.479 6.536 6.117 6.536 9,781,279 6.4022 5.13%
2026-08-31 0 6.535 6.520 6.535 6.420 6.610 3,288,000 21,362,570 6.4971 6.217 6.203 6.217 6.108 6.289 3,455,963 6.1814 0.00%
2026-08-28 0 6.535 6.530 6.535 5.935 6.540 11,817,516 74,605,940 6.3132 6.217 6.213 6.217 5.647 6.222 12,421,197 6.0063 8.11%
2026-08-27 0 6.045 6.040 6.050 5.950 6.105 2,798,000 16,942,680 6.0553 5.751 5.746 5.756 5.661 5.808 2,940,932 5.7610 1.34%
2026-08-26 0 5.965 5.955 5.965 5.930 6.000 1,142,000 6,807,240 5.9608 5.675 5.666 5.675 5.642 5.708 1,200,337 5.6711 0.85%
2026-08-25 0 5.915 5.915 5.920 5.900 5.985 952,000 5,644,480 5.9291 5.628 5.628 5.632 5.613 5.694 1,000,632 5.6409 -0.42%
2026-08-24 0 5.940 5.940 5.945 5.920 6.080 1,382,000 8,248,810 5.9687 5.651 5.651 5.656 5.632 5.785 1,452,598 5.6787 -1.49%
2026-08-21 0 6.030 6.025 6.030 5.945 6.035 990,700 5,930,739 5.9864 5.737 5.732 5.737 5.656 5.742 1,041,309 5.6955 0.67%
2026-08-20 0 5.990 5.985 5.995 5.945 6.030 1,076,000 6,438,880 5.9841 5.699 5.694 5.704 5.656 5.737 1,130,966 5.6933 1.96%
2026-08-19 0 5.875 5.875 5.905 5.865 6.000 1,057,998 6,256,874 5.9139 5.589 5.589 5.618 5.580 5.708 1,112,044 5.6265 -1.84%
2026-08-18 0 5.985 5.980 5.995 5.900 5.995 1,386,000 8,247,190 5.9504 5.694 5.689 5.704 5.613 5.704 1,456,802 5.6612 1.27%
2026-08-17 0 5.910 5.880 5.915 5.760 5.920 1,606,000 9,460,870 5.8910 5.623 5.594 5.628 5.480 5.632 1,688,040 5.6046 1.20%
2026-08-14 0 5.840 5.840 5.845 5.755 5.860 700,000 4,073,790 5.8197 5.556 5.556 5.561 5.475 5.575 735,759 5.5369 0.52%
2026-08-13 0 5.810 5.790 5.810 5.745 5.850 714,000 4,131,940 5.7870 5.528 5.509 5.528 5.466 5.566 750,474 5.5058 1.04%
2026-08-12 0 5.750 5.750 5.755 5.750 5.970 1,546,000 8,964,540 5.7985 5.471 5.471 5.475 5.471 5.680 1,624,975 5.5167 -1.71%
2026-08-11 0 5.850 5.835 5.850 5.750 5.850 604,000 3,511,000 5.8129 5.566 5.551 5.566 5.471 5.566 634,854 5.5304 0.69%
2026-08-10 0 5.810 5.810 5.820 5.800 5.845 876,471 5,095,075 5.8132 5.528 5.528 5.537 5.518 5.561 921,244 5.5306 -0.34%
2026-08-07 0 5.830 5.810 5.835 5.785 5.840 1,266,204 7,355,197 5.8089 5.547 5.528 5.551 5.504 5.556 1,330,886 5.5265 0.43%
2026-08-06 0 5.805 5.805 5.840 5.785 5.900 806,000 4,676,720 5.8024 5.523 5.523 5.556 5.504 5.613 847,173 5.5204 -1.28%
2026-08-05 0 5.880 5.870 5.880 5.755 5.880 904,000 5,266,800 5.8261 5.594 5.585 5.594 5.475 5.594 950,180 5.5430 1.55%
2026-08-04 0 5.790 5.790 5.830 5.740 5.930 2,556,000 14,785,830 5.7848 5.509 5.509 5.547 5.461 5.642 2,686,570 5.5036 -2.11%
2026-08-03 0 5.915 5.905 5.925 5.900 6.010 1,362,097 8,074,242 5.9278 5.628 5.618 5.637 5.613 5.718 1,431,678 5.6397 -1.09%
2026-07-31 0 5.980 5.950 5.990 5.930 6.000 774,000 4,613,780 5.9610 5.689 5.661 5.699 5.642 5.708 813,539 5.6712 0.34%
2026-07-30 0 5.960 5.960 5.980 5.890 5.970 708,000 4,203,160 5.9367 5.670 5.670 5.689 5.604 5.680 744,167 5.6481 -0.17%
2026-07-29 0 5.970 5.960 5.970 5.860 5.970 1,104,116 6,546,152 5.9289 5.680 5.670 5.680 5.575 5.680 1,160,518 5.6407 2.75%
2026-07-28 0 5.810 5.810 5.830 5.800 5.900 755,850 4,406,110 5.8293 5.528 5.528 5.547 5.518 5.613 794,462 5.5460 0.00%
2026-07-27 0 5.810 5.810 5.850 5.800 5.850 544,000 3,165,060 5.8181 5.528 5.528 5.566 5.518 5.566 571,789 5.5354 0.17%
2026-07-24 0 5.800 5.800 5.810 5.760 5.910 590,000 3,422,540 5.8009 5.518 5.518 5.528 5.480 5.623 620,139 5.5190 -0.85%
2026-07-23 0 5.850 5.850 5.880 5.800 5.880 610,000 3,571,600 5.8551 5.566 5.566 5.594 5.518 5.594 641,161 5.5705 0.17%
2026-07-22 0 5.840 5.790 5.840 5.760 5.840 806,823 4,679,223 5.7996 5.556 5.509 5.556 5.480 5.556 848,038 5.5177 0.34%
2026-07-21 0 5.820 5.820 5.830 5.800 5.910 1,512,000 8,855,640 5.8569 5.537 5.537 5.547 5.518 5.623 1,589,238 5.5723 0.69%
2026-07-20 0 5.780 5.780 5.800 5.660 5.800 916,000 5,264,660 5.7474 5.499 5.499 5.518 5.385 5.518 962,793 5.4681 2.12%
2026-07-17 0 5.660 5.660 5.700 5.610 5.710 1,046,000 5,923,200 5.6627 5.385 5.385 5.423 5.337 5.432 1,099,433 5.3875 0.71%
2026-07-16 0 5.620 5.620 5.640 5.540 5.710 860,000 4,868,320 5.6608 5.347 5.347 5.366 5.271 5.432 903,932 5.3857 0.36%
2026-07-15 0 5.600 5.590 5.600 5.580 5.660 1,056,000 5,939,320 5.6244 5.328 5.318 5.328 5.309 5.385 1,109,944 5.3510 0.90%
2026-07-14 0 5.550 5.530 5.550 5.410 5.590 940,000 5,183,400 5.5143 5.280 5.261 5.280 5.147 5.318 988,019 5.2463 1.65%
2026-07-13 0 5.460 5.450 5.460 5.400 5.540 1,464,000 7,998,350 5.4634 5.195 5.185 5.195 5.138 5.271 1,538,786 5.1978 0.37%
2026-07-10 0 5.440 5.420 5.440 5.400 5.450 556,000 3,016,230 5.4249 5.176 5.157 5.176 5.138 5.185 584,402 5.1612 0.74%
2026-07-09 0 5.400 5.400 5.410 5.380 5.480 696,000 3,766,800 5.4121 5.138 5.138 5.147 5.119 5.214 731,554 5.1490 -0.74%
2026-07-08 0 5.440 5.440 5.450 5.330 5.440 752,367 4,065,363 5.4034 5.176 5.176 5.185 5.071 5.176 790,801 5.1408 2.26%
2026-07-07 0 5.320 5.310 5.340 5.310 5.460 1,080,000 5,761,600 5.3348 5.061 5.052 5.080 5.052 5.195 1,135,170 5.0755 -2.92%
2026-07-06 0 5.480 5.480 5.490 5.370 5.490 1,026,000 5,589,792 5.4481 5.214 5.214 5.223 5.109 5.223 1,078,412 5.1834 2.05%
2026-07-03 0 5.370 5.370 5.390 5.230 5.400 1,368,000 7,314,020 5.3465 5.109 5.109 5.128 4.976 5.138 1,437,882 5.0867 2.68%
2026-07-02 0 5.230 5.230 5.250 5.220 5.360 2,139,000 11,288,320 5.2774 4.976 4.976 4.995 4.966 5.099 2,248,268 5.0209 -1.88%
2026-06-30 0 5.330 5.320 5.340 5.320 5.530 1,518,970 8,118,341 5.3446 5.071 5.061 5.080 5.061 5.261 1,596,564 5.0849 -1.30%
2026-06-29 0 5.400 5.400 5.410 5.330 5.500 1,480,852 8,036,495 5.4269 5.138 5.138 5.147 5.071 5.233 1,556,499 5.1632 1.69%
2026-06-26 0 5.310 5.310 5.330 5.300 5.370 2,184,000 11,598,700 5.3108 5.052 5.052 5.071 5.042 5.109 2,295,567 5.0527 -0.56%
2026-06-25 0 5.340 5.340 5.350 5.300 5.390 2,776,000 14,770,970 5.3210 5.080 5.080 5.090 5.042 5.128 2,917,808 5.0624 0.75%
2026-06-24 0 5.300 5.300 5.320 5.230 5.340 2,738,000 14,478,170 5.2879 5.042 5.042 5.061 4.976 5.080 2,877,867 5.0309 0.57%
2026-06-23 0 5.270 5.270 5.280 5.220 5.720 8,314,000 44,322,026 5.3310 5.014 5.014 5.023 4.966 5.442 8,738,709 5.0719 -6.06%
2026-06-22 0 5.900 5.900 5.910 5.750 6.010 4,570,223 26,963,729 5.8999 5.337 5.337 5.346 5.202 5.437 5,052,005 5.3372 -0.51%
2026-06-18 0 5.930 5.930 5.940 5.900 6.100 4,442,000 26,660,288 6.0019 5.364 5.364 5.374 5.337 5.518 4,910,265 5.4295 -2.31%
2026-06-17 0 6.070 6.070 6.080 6.060 6.160 1,177,735 7,163,883 6.0828 5.491 5.491 5.500 5.482 5.573 1,301,889 5.5027 -0.65%
2026-06-16 0 6.110 6.110 6.150 6.100 6.230 1,294,350 7,936,935 6.1320 5.527 5.527 5.564 5.518 5.636 1,430,797 5.5472 -1.13%
2026-06-15 0 6.180 6.180 6.190 6.090 6.240 1,515,000 9,365,450 6.1818 5.591 5.591 5.600 5.509 5.645 1,674,708 5.5923 1.64%
2026-06-12 0 6.080 6.060 6.090 6.050 6.100 894,000 5,436,640 6.0813 5.500 5.482 5.509 5.473 5.518 988,243 5.5013 1.33%
2026-06-11 0 6.000 6.000 6.030 5.980 6.080 1,630,000 9,794,582 6.0089 5.428 5.428 5.455 5.410 5.500 1,801,831 5.4359 -0.66%
2026-06-10 0 6.040 6.040 6.080 6.010 6.100 1,880,000 11,396,718 6.0621 5.464 5.464 5.500 5.437 5.518 2,078,185 5.4840 -0.98%
2026-06-09 0 6.100 6.100 6.110 6.070 6.120 407,000 2,480,346 6.0942 5.518 5.518 5.527 5.491 5.536 449,905 5.5130 0.49%
2026-06-08 0 6.070 6.060 6.070 5.990 6.090 2,209,000 13,344,940 6.0412 5.491 5.482 5.491 5.419 5.509 2,441,868 5.4651 -0.65%
2026-06-05 0 6.110 6.090 6.110 6.090 6.140 1,357,794 8,295,869 6.1098 5.527 5.509 5.527 5.509 5.554 1,500,929 5.5272 -0.33%
2026-06-04 0 6.130 6.130 6.140 6.100 6.160 730,000 4,478,892 6.1355 5.545 5.545 5.554 5.518 5.573 806,955 5.5504 0.16%
2026-06-03 0 6.120 6.110 6.120 6.050 6.190 3,248,000 19,823,008 6.1031 5.536 5.527 5.536 5.473 5.600 3,590,397 5.5211 -1.29%
2026-06-02 0 6.200 6.200 6.220 6.170 6.240 1,242,000 7,704,238 6.2031 5.609 5.609 5.627 5.582 5.645 1,372,929 5.6115 0.16%
2026-06-01 0 6.190 6.190 6.220 6.080 6.240 1,500,000 9,291,442 6.1943 5.600 5.600 5.627 5.500 5.645 1,658,127 5.6036 1.31%
2026-05-29 0 6.110 6.110 6.130 6.100 6.220 1,914,000 11,793,812 6.1619 5.527 5.527 5.545 5.518 5.627 2,115,769 5.5742 0.16%
2026-05-28 0 6.100 6.100 6.130 6.100 6.170 1,834,200 11,224,820 6.1197 5.518 5.518 5.545 5.518 5.582 2,027,557 5.5361 -1.29%
2026-05-27 0 6.180 6.180 6.190 6.170 6.290 3,210,000 19,928,930 6.2084 5.591 5.591 5.600 5.582 5.690 3,548,391 5.6163 -0.80%
2026-05-26 0 6.230 6.230 6.240 6.100 6.250 3,452,000 21,393,282 6.1974 5.636 5.636 5.645 5.518 5.654 3,815,902 5.6064 -0.32%
2026-05-22 0 6.250 6.250 6.290 6.230 6.340 1,376,554 8,633,524 6.2718 5.654 5.654 5.690 5.636 5.735 1,521,667 5.6737 -0.32%
2026-05-21 0 6.270 6.270 6.290 6.270 6.390 744,000 4,688,240 6.3014 5.672 5.672 5.690 5.672 5.781 822,431 5.7005 -1.10%
2026-05-20 0 6.340 6.310 6.340 6.270 6.340 1,198,000 7,546,930 6.2996 5.735 5.708 5.735 5.672 5.735 1,324,290 5.6988 0.48%
2026-05-19 0 6.310 6.310 6.350 6.270 6.350 1,626,000 10,270,564 6.3165 5.708 5.708 5.744 5.672 5.744 1,797,409 5.7141 0.16%
2026-05-18 0 6.300 6.280 6.300 6.250 6.350 1,766,000 11,078,544 6.2732 5.699 5.681 5.699 5.654 5.744 1,952,168 5.6750 -1.25%
2026-05-15 0 6.380 6.380 6.400 6.350 6.430 1,842,000 11,765,684 6.3875 5.772 5.772 5.790 5.744 5.817 2,036,179 5.7783 -0.78%
2026-05-14 0 6.430 6.420 6.430 6.410 6.500 794,000 5,108,460 6.4338 5.817 5.808 5.817 5.799 5.880 877,702 5.8203 0.00%
2026-05-13 0 6.430 6.430 6.460 6.430 6.460 932,000 6,005,200 6.4433 5.817 5.817 5.844 5.817 5.844 1,030,249 5.8289 -0.46%
2026-05-12 0 6.460 6.460 6.480 6.460 6.600 1,074,000 6,979,620 6.4987 5.844 5.844 5.862 5.844 5.971 1,187,219 5.8790 -1.37%
2026-05-11 0 6.550 6.540 6.560 6.480 6.590 848,000 5,550,200 6.5450 5.925 5.916 5.934 5.862 5.962 937,394 5.9209 0.31%
2026-05-08 0 6.530 6.530 6.550 6.460 6.570 1,922,691 12,535,104 6.5196 5.907 5.907 5.925 5.844 5.943 2,125,377 5.8978 -0.15%
2026-05-07 0 6.540 6.540 6.560 6.430 6.550 2,776,008 18,054,131 6.5036 5.916 5.916 5.934 5.817 5.925 3,068,648 5.8834 2.35%
2026-05-06 0 6.390 6.390 6.400 6.330 6.420 1,210,990 7,704,243 6.3619 5.781 5.781 5.790 5.726 5.808 1,338,650 5.7552 0.31%
2026-05-05 0 6.370 6.370 6.400 6.350 6.430 1,044,001 6,658,366 6.3777 5.763 5.763 5.790 5.744 5.817 1,154,057 5.7695 -0.93%
2026-05-04 0 6.430 6.430 6.440 6.390 6.490 860,000 5,529,384 6.4295 5.817 5.817 5.826 5.781 5.871 950,659 5.8164 0.78%
2026-04-30 0 6.380 6.370 6.380 6.360 6.430 986,000 6,293,740 6.3831 5.772 5.763 5.772 5.753 5.817 1,089,942 5.7744 -0.93%
2026-04-29 0 6.440 6.440 6.470 6.360 6.460 1,360,750 8,733,757 6.4183 5.826 5.826 5.853 5.753 5.844 1,504,197 5.8063 0.62%
2026-04-28 0 6.400 6.400 6.430 6.400 6.490 1,218,000 7,836,240 6.4337 5.790 5.790 5.817 5.790 5.871 1,346,399 5.8201 -1.39%
2026-04-27 0 6.490 6.460 6.490 6.270 6.490 4,219,778 27,039,108 6.4077 5.871 5.844 5.871 5.672 5.871 4,664,617 5.7966 2.53%
2026-04-24 0 6.330 6.310 6.330 6.240 6.340 844,396 5,310,790 6.2895 5.726 5.708 5.726 5.645 5.735 933,410 5.6897 0.96%
2026-04-23 0 6.270 6.270 6.290 6.270 6.330 806,000 5,073,988 6.2953 5.672 5.672 5.690 5.672 5.726 890,967 5.6949 -0.79%
2026-04-22 0 6.320 6.320 6.360 6.300 6.380 870,000 5,517,244 6.3417 5.717 5.717 5.753 5.699 5.772 961,713 5.7369 -0.32%
2026-04-21 0 6.340 6.340 6.360 6.240 6.380 3,568,918 22,628,216 6.3404 5.735 5.735 5.753 5.645 5.772 3,945,145 5.7357 1.77%
2026-04-20 0 6.230 6.230 6.250 6.180 6.260 1,762,000 10,939,760 6.2087 5.636 5.636 5.654 5.591 5.663 1,947,746 5.6166 -0.48%
2026-04-17 0 6.260 6.240 6.260 6.220 6.270 1,172,000 7,315,900 6.2422 5.663 5.645 5.663 5.627 5.672 1,295,550 5.6469 0.32%
2026-04-16 0 6.240 6.240 6.260 6.200 6.260 1,944,000 12,118,600 6.2338 5.645 5.645 5.663 5.609 5.663 2,148,932 5.6394 0.16%
2026-04-15 0 6.230 6.230 6.250 6.220 6.350 2,762,000 17,333,752 6.2758 5.636 5.636 5.654 5.627 5.744 3,053,164 5.6773 -1.11%
2026-04-14 0 6.300 6.300 6.310 6.300 6.440 1,908,030 12,093,520 6.3382 5.699 5.699 5.708 5.699 5.826 2,109,170 5.7338 -0.63%
2026-04-13 0 6.340 6.340 6.380 6.260 6.460 2,350,050 14,891,498 6.3367 5.735 5.735 5.772 5.663 5.844 2,597,787 5.7324 -2.31%
2026-04-10 0 6.490 6.490 6.510 6.460 6.580 1,242,532 8,091,089 6.5118 5.871 5.871 5.889 5.844 5.953 1,373,517 5.8908 0.31%
2026-04-09 0 6.470 6.470 6.500 6.470 6.620 2,340,000 15,235,680 6.5110 5.853 5.853 5.880 5.853 5.989 2,586,677 5.8901 -1.97%
2026-04-08 0 6.600 6.590 6.600 6.490 6.610 1,819,220 11,925,971 6.5555 5.971 5.962 5.971 5.871 5.980 2,010,998 5.9304 3.61%
2026-04-02 0 6.370 6.350 6.370 6.310 6.430 1,406,000 8,938,550 6.3574 5.763 5.744 5.763 5.708 5.817 1,554,217 5.7512 -1.09%
2026-04-01 0 6.440 6.400 6.450 6.370 6.460 2,634,000 16,912,200 6.4207 5.826 5.790 5.835 5.763 5.844 2,911,670 5.8084 2.71%
2026-03-31 0 6.270 6.260 6.270 6.250 6.400 2,754,400 17,321,148 6.2885 5.672 5.663 5.672 5.654 5.790 3,044,762 5.6888 -1.26%
2026-03-30 0 6.350 6.350 6.360 6.320 6.490 3,936,000 25,146,580 6.3889 5.744 5.744 5.753 5.717 5.871 4,350,924 5.7796 -2.46%
2026-03-27 0 6.510 6.510 6.520 6.300 6.540 3,242,200 20,967,954 6.4672 5.889 5.889 5.898 5.699 5.916 3,583,985 5.8505 2.84%
2026-03-26 0 6.330 6.330 6.350 6.320 6.750 8,804,000 57,019,860 6.4766 5.726 5.726 5.744 5.717 6.106 9,732,097 5.8589 -7.59%
2026-03-25 0 6.850 6.850 6.870 6.680 7.050 5,158,000 35,271,300 6.8382 6.197 6.197 6.215 6.043 6.378 5,701,744 6.1861 0.00%
2026-03-24 0 6.850 6.840 6.850 6.750 6.890 2,318,000 15,822,396 6.8259 6.197 6.188 6.197 6.106 6.233 2,562,358 6.1749 2.39%
2026-03-23 0 6.690 6.690 6.730 6.680 6.970 2,678,000 18,012,480 6.7261 6.052 6.052 6.088 6.043 6.305 2,960,309 6.0847 -3.60%
2026-03-20 0 6.940 6.930 6.940 6.920 7.050 2,124,357 14,787,321 6.9608 6.278 6.269 6.278 6.260 6.378 2,348,302 6.2970 -0.86%
2026-03-19 0 7.000 6.990 7.000 6.970 7.200 2,398,000 16,856,480 7.0294 6.332 6.323 6.332 6.305 6.513 2,650,792 6.3590 -3.58%
2026-03-18 0 7.260 7.240 7.260 7.180 7.270 668,000 4,829,720 7.2301 6.568 6.550 6.568 6.495 6.577 738,419 6.5406 0.83%
2026-03-17 0 7.200 7.190 7.210 7.180 7.300 882,000 6,377,480 7.2307 6.513 6.504 6.522 6.495 6.604 974,978 6.5412 0.14%
2026-03-16 0 7.190 7.170 7.190 7.100 7.330 4,088,800 29,406,002 7.1918 6.504 6.486 6.504 6.423 6.631 4,519,832 6.5060 0.70%
2026-03-13 0 7.140 7.120 7.140 7.070 7.340 3,850,000 27,703,610 7.1957 6.459 6.441 6.459 6.396 6.640 4,255,858 6.5095 0.56%
2026-03-12 0 7.100 7.080 7.100 6.990 7.180 1,730,000 12,184,500 7.0431 6.423 6.405 6.423 6.323 6.495 1,912,373 6.3714 0.42%
2026-03-11 0 7.070 7.070 7.080 6.990 7.250 3,072,000 21,754,900 7.0817 6.396 6.396 6.405 6.323 6.559 3,395,843 6.4063 -1.81%
2026-03-10 0 7.200 7.180 7.200 7.030 7.260 954,000 6,839,340 7.1691 6.513 6.495 6.513 6.360 6.568 1,054,568 6.4854 2.42%
2026-03-09 0 7.030 7.030 7.080 6.910 7.250 2,566,000 17,964,630 7.0010 6.360 6.360 6.405 6.251 6.559 2,836,502 6.3334 -3.70%
2026-03-06 0 7.300 7.300 7.310 7.250 7.340 892,000 6,502,560 7.2899 6.604 6.604 6.613 6.559 6.640 986,033 6.5947 -0.82%
2026-03-05 0 7.360 7.330 7.360 7.240 7.480 1,398,000 10,336,060 7.3935 6.658 6.631 6.658 6.550 6.767 1,545,374 6.6884 1.66%
2026-03-04 0 7.240 7.230 7.240 7.180 7.630 3,002,800 21,921,368 7.3003 6.550 6.541 6.550 6.495 6.902 3,319,348 6.6041 -5.11%
2026-03-03 0 7.630 7.610 7.640 7.600 7.830 1,755,000 13,435,602 7.6556 6.902 6.884 6.911 6.875 7.083 1,940,008 6.9255 -1.04%
2026-03-02 0 7.710 7.710 7.760 7.630 7.920 2,362,000 18,350,109 7.7689 6.975 6.975 7.020 6.902 7.165 2,610,997 7.0280 -0.77%
2026-02-27 0 7.770 7.760 7.770 7.530 7.790 1,736,100 13,367,298 7.6996 7.029 7.020 7.029 6.812 7.047 1,919,116 6.9653 2.91%
2026-02-26 0 7.550 7.550 7.570 7.460 7.880 4,390,000 33,221,310 7.5675 6.830 6.830 6.848 6.749 7.129 4,852,784 6.8458 -3.82%
2026-02-25 0 7.850 7.840 7.850 7.540 7.860 3,731,607 28,986,061 7.7677 7.101 7.092 7.101 6.821 7.110 4,124,984 7.0270 3.15%
2026-02-24 0 7.610 7.590 7.610 7.300 7.620 3,297,039 24,747,410 7.5060 6.884 6.866 6.884 6.604 6.893 3,644,605 6.7901 3.40%
2026-02-23 0 7.360 7.360 7.420 7.310 7.490 1,742,000 12,903,440 7.4073 6.658 6.658 6.712 6.613 6.776 1,925,638 6.7009 1.52%
2026-02-20 0 7.250 7.250 7.270 7.060 7.290 3,280,000 23,645,370 7.2090 6.559 6.559 6.577 6.387 6.595 3,625,770 6.5215 2.55%
2026-02-16 0 7.070 7.030 7.070 6.930 7.080 556,000 3,912,920 7.0376 6.396 6.360 6.396 6.269 6.405 614,612 6.3665 2.02%
2026-02-13 0 6.930 6.900 6.940 6.870 7.060 1,499,198 10,360,850 6.9109 6.269 6.242 6.278 6.215 6.387 1,657,240 6.2519 -1.84%
2026-02-12 0 7.060 7.030 7.060 6.920 7.100 1,668,400 11,728,740 7.0299 6.387 6.360 6.387 6.260 6.423 1,844,279 6.3595 0.71%
2026-02-11 0 7.010 6.990 7.010 6.920 7.050 3,782,500 26,476,420 6.9997 6.341 6.323 6.341 6.260 6.378 4,181,242 6.3322 1.01%
2026-02-10 0 6.940 6.930 6.940 6.810 6.950 647,946 4,479,910 6.9140 6.278 6.269 6.278 6.161 6.287 716,251 6.2547 0.73%
2026-02-09 0 6.890 6.890 6.910 6.770 6.970 2,682,000 18,490,730 6.8944 6.233 6.233 6.251 6.124 6.305 2,964,730 6.2369 1.62%
2026-02-06 0 6.780 6.780 6.790 6.740 6.870 1,173,000 7,958,590 6.7848 6.133 6.133 6.142 6.097 6.215 1,296,655 6.1378 -1.31%
2026-02-05 0 6.870 6.870 6.910 6.730 6.910 3,482,000 23,741,540 6.8184 6.215 6.215 6.251 6.088 6.251 3,849,064 6.1681 -0.15%
2026-02-04 0 6.880 6.870 6.880 6.280 7.000 12,619,100 85,338,580 6.7627 6.224 6.215 6.224 5.681 6.332 13,949,376 6.1177 9.55%
2026-02-03 0 6.280 6.250 6.290 6.150 6.300 2,161,000 13,411,620 6.2062 5.681 5.654 5.690 5.564 5.699 2,388,808 5.6144 2.11%
2026-02-02 0 6.150 6.150 6.190 6.150 6.340 4,054,200 25,110,754 6.1938 5.564 5.564 5.600 5.564 5.735 4,481,584 5.6031 -3.00%
2026-01-30 0 6.340 6.300 6.340 6.270 6.370 2,900,000 18,273,080 6.3011 5.735 5.699 5.735 5.672 5.763 3,205,711 5.7002 0.00%
2026-01-29 0 6.340 6.340 6.360 6.320 6.400 1,124,000 7,140,296 6.3526 5.735 5.735 5.753 5.717 5.790 1,242,489 5.7468 -0.47%
2026-01-28 0 6.370 6.340 6.370 6.330 6.400 1,572,000 9,997,110 6.3595 5.763 5.735 5.763 5.726 5.790 1,737,717 5.7530 -0.31%
2026-01-27 0 6.390 6.360 6.390 6.320 6.400 1,003,500 6,374,644 6.3524 5.781 5.753 5.781 5.717 5.790 1,109,287 5.7466 0.47%
2026-01-26 0 6.360 6.340 6.380 6.320 6.440 1,006,000 6,395,520 6.3574 5.753 5.735 5.772 5.717 5.826 1,112,050 5.7511 -0.93%
2026-01-23 0 6.420 6.400 6.420 6.360 6.420 422,300 2,699,080 6.3914 5.808 5.790 5.808 5.753 5.808 466,818 5.7819 0.94%
2026-01-22 0 6.360 6.360 6.390 6.360 6.450 450,388 2,888,710 6.4138 5.753 5.753 5.781 5.753 5.835 497,867 5.8022 -1.24%
2026-01-21 0 6.440 6.440 6.450 6.320 6.440 694,000 4,433,140 6.3878 5.826 5.826 5.835 5.717 5.826 767,160 5.7786 0.62%
2026-01-20 0 6.400 6.380 6.400 6.300 6.400 666,000 4,230,499 6.3521 5.790 5.772 5.790 5.699 5.790 736,208 5.7463 -0.16%
2026-01-19 0 6.410 6.380 6.410 6.370 6.430 438,200 2,805,020 6.4012 5.799 5.772 5.799 5.763 5.817 484,394 5.7908 -0.31%
2026-01-16 0 6.430 6.410 6.430 6.370 6.470 802,000 5,144,000 6.4140 5.817 5.799 5.817 5.763 5.853 886,545 5.8023 -0.31%
2026-01-15 0 6.450 6.440 6.450 6.290 6.470 3,492,000 22,253,880 6.3728 5.835 5.826 5.835 5.690 5.853 3,860,119 5.7651 3.04%
2026-01-14 0 6.260 6.230 6.260 6.200 6.280 840,000 5,247,300 6.2468 5.663 5.636 5.663 5.609 5.681 928,551 5.6511 -0.32%
2026-01-13 0 6.280 6.280 6.290 6.200 6.310 656,000 4,124,470 6.2873 5.681 5.681 5.690 5.609 5.708 725,154 5.6877 0.32%
2026-01-12 0 6.260 6.260 6.270 6.250 6.310 394,800 2,476,649 6.2732 5.663 5.663 5.672 5.654 5.708 436,419 5.6749 -0.32%
2026-01-09 0 6.280 6.280 6.290 6.190 6.320 1,746,000 10,915,420 6.2517 5.681 5.681 5.690 5.600 5.717 1,930,059 5.6555 2.11%
2026-01-08 0 6.150 6.150 6.170 6.110 6.180 1,346,000 8,259,380 6.1362 5.564 5.564 5.582 5.527 5.591 1,487,892 5.5511 -0.32%
2026-01-07 0 6.170 6.170 6.190 6.150 6.190 978,000 6,031,520 6.1672 5.582 5.582 5.600 5.564 5.600 1,081,098 5.5791 -0.80%
2026-01-06 0 6.220 6.190 6.230 6.180 6.260 566,000 3,512,336 6.2055 5.627 5.600 5.636 5.591 5.663 625,666 5.6138 0.32%
2026-01-05 0 6.200 6.200 6.230 6.190 6.280 1,070,000 6,644,490 6.2098 5.609 5.609 5.636 5.600 5.681 1,182,797 5.6176 -1.27%
2026-01-02 0 6.280 6.280 6.290 6.120 6.350 1,056,000 6,584,320 6.2352 5.681 5.681 5.690 5.536 5.744 1,167,321 5.6405 1.45%
2025-12-31 0 6.190 6.180 6.190 6.130 6.200 283,000 1,744,390 6.1639 5.600 5.591 5.600 5.545 5.609 312,833 5.5761 0.49%
2025-12-30 0 6.160 6.150 6.160 6.030 6.180 1,114,000 6,798,040 6.1024 5.573 5.564 5.573 5.455 5.591 1,231,435 5.5204 0.82%
2025-12-29 0 6.110 6.110 6.120 6.100 6.430 1,286,000 7,971,620 6.1988 5.527 5.527 5.536 5.518 5.817 1,421,567 5.6076 -3.63%
2025-12-24 0 6.340 6.310 6.340 6.200 6.350 1,762,417 11,054,996 6.2726 5.735 5.708 5.735 5.609 5.744 1,948,207 5.6744 0.63%
2025-12-23 0 6.300 6.270 6.300 6.120 6.310 1,104,000 6,911,162 6.2601 5.699 5.672 5.699 5.536 5.708 1,220,381 5.6631 2.11%
2025-12-22 0 6.170 6.150 6.170 6.120 6.170 386,000 2,371,360 6.1434 5.582 5.564 5.582 5.536 5.582 426,691 5.5576 0.00%
2025-12-19 0 6.170 6.140 6.170 6.080 6.180 2,108,403 12,915,020 6.1255 5.582 5.554 5.582 5.500 5.591 2,330,666 5.5413 0.16%
2025-12-18 0 6.160 6.160 6.170 6.110 6.190 580,000 3,570,699 6.1564 5.573 5.573 5.582 5.527 5.600 641,142 5.5693 -0.16%
2025-12-17 0 6.170 6.150 6.180 6.150 6.190 632,000 3,893,720 6.1609 5.582 5.564 5.591 5.564 5.600 698,624 5.5734 0.00%
2025-12-16 0 6.170 6.160 6.170 6.110 6.260 881,000 5,425,920 6.1588 5.582 5.573 5.582 5.527 5.663 973,873 5.5715 -1.28%
2025-12-15 0 6.250 6.250 6.310 6.230 6.330 744,000 4,663,620 6.2683 5.654 5.654 5.708 5.636 5.726 822,431 5.6705 -1.73%
2025-12-12 0 6.360 6.360 6.380 6.310 6.420 1,116,000 7,129,316 6.3883 5.753 5.753 5.772 5.708 5.808 1,233,646 5.7791 0.63%
2025-12-11 0 6.320 6.320 6.330 6.290 6.350 784,000 4,952,840 6.3174 5.717 5.717 5.726 5.690 5.744 866,647 5.7149 -1.25%
2025-12-10 0 6.400 6.380 6.400 6.320 6.470 1,918,000 12,266,162 6.3953 5.790 5.772 5.790 5.717 5.853 2,120,191 5.7854 0.00%
2025-12-09 0 6.400 6.370 6.400 6.140 6.410 3,466,000 21,966,480 6.3377 5.790 5.763 5.790 5.554 5.799 3,831,378 5.7333 3.56%
2025-12-08 0 6.180 6.160 6.180 6.140 6.250 518,000 3,192,660 6.1634 5.591 5.573 5.591 5.554 5.654 572,606 5.5757 -0.64%
2025-12-05 0 6.220 6.210 6.220 6.150 6.280 694,300 4,301,606 6.1956 5.627 5.618 5.627 5.564 5.681 767,491 5.6048 -0.96%
2025-12-04 0 6.280 6.230 6.280 6.220 6.320 680,000 4,261,440 6.2668 5.681 5.636 5.681 5.627 5.717 751,684 5.6692 0.32%
2025-12-03 0 6.260 6.260 6.280 6.260 6.370 880,000 5,553,980 6.3113 5.663 5.663 5.681 5.663 5.763 972,768 5.7095 -0.48%
2025-12-02 0 6.290 6.280 6.290 6.230 6.350 2,788,000 17,531,268 6.2881 5.690 5.681 5.690 5.636 5.744 3,081,904 5.6885 0.96%
2025-12-01 0 6.230 6.230 6.240 5.970 6.240 2,373,600 14,517,352 6.1162 5.636 5.636 5.645 5.401 5.645 2,623,819 5.5329 4.53%
2025-11-28 0 5.960 5.960 5.970 5.950 5.980 268,000 1,597,660 5.9614 5.392 5.392 5.401 5.383 5.410 296,252 5.3929 -0.67%
2025-11-27 0 6.000 5.960 6.000 5.970 6.020 196,000 1,175,140 5.9956 5.428 5.392 5.428 5.401 5.446 216,662 5.4238 0.00%
2025-11-26 0 6.000 6.000 6.030 5.960 6.040 782,000 4,709,360 6.0222 5.428 5.428 5.455 5.392 5.464 864,437 5.4479 0.84%
2025-11-25 0 5.950 5.950 5.960 5.940 5.990 508,000 3,028,460 5.9615 5.383 5.383 5.392 5.374 5.419 561,552 5.3930 -0.67%
2025-11-24 0 5.990 5.940 5.990 5.900 5.990 1,162,000 6,918,040 5.9536 5.419 5.374 5.419 5.337 5.419 1,284,495 5.3858 1.70%
2025-11-21 0 5.890 5.890 5.930 5.870 5.990 1,358,421 8,023,392 5.9064 5.328 5.328 5.364 5.310 5.419 1,501,623 5.3431 -2.16%
2025-11-20 0 6.020 6.000 6.040 5.950 6.070 1,230,000 7,402,740 6.0185 5.446 5.428 5.464 5.383 5.491 1,359,664 5.4445 -0.50%
2025-11-19 0 6.050 6.010 6.060 5.910 6.050 1,730,000 10,366,980 5.9925 5.473 5.437 5.482 5.346 5.473 1,912,373 5.4210 2.02%
2025-11-18 0 5.930 5.920 5.930 5.910 6.040 1,608,000 9,569,962 5.9515 5.364 5.355 5.364 5.346 5.464 1,777,512 5.3839 -1.82%
2025-11-17 0 6.040 6.040 6.050 6.020 6.110 884,000 5,350,230 6.0523 5.464 5.464 5.473 5.446 5.527 977,189 5.4751 -1.15%
2025-11-14 0 6.110 6.110 6.120 6.070 6.170 1,420,000 8,698,740 6.1259 5.527 5.527 5.536 5.491 5.582 1,569,693 5.5417 -0.65%
2025-11-13 0 6.150 6.130 6.150 6.080 6.170 1,066,000 6,528,500 6.1243 5.564 5.545 5.564 5.500 5.582 1,178,375 5.5403 0.16%
2025-11-12 0 6.140 6.140 6.150 6.060 6.180 3,050,000 18,695,480 6.1297 5.554 5.554 5.564 5.482 5.591 3,371,524 5.5451 1.99%
2025-11-11 0 6.020 6.020 6.030 5.950 6.070 2,882,000 17,356,520 6.0224 5.446 5.446 5.455 5.383 5.491 3,185,814 5.4481 1.18%
2025-11-10 0 5.950 5.950 5.960 5.860 5.960 1,809,000 10,677,880 5.9026 5.383 5.383 5.392 5.301 5.392 1,999,701 5.3397 1.19%
2025-11-07 0 5.880 5.870 5.880 5.860 5.950 2,006,421 11,809,356 5.8858 5.319 5.310 5.319 5.301 5.383 2,217,933 5.3245 -1.18%
2025-11-06 0 5.950 5.950 5.960 5.930 6.030 802,000 4,783,020 5.9639 5.383 5.383 5.392 5.364 5.455 886,545 5.3951 -0.17%
2025-11-05 0 5.960 5.950 5.960 5.860 5.990 682,000 4,041,180 5.9255 5.392 5.383 5.392 5.301 5.419 753,895 5.3604 0.51%
2025-11-04 0 5.930 5.930 5.950 5.910 6.000 1,304,000 7,749,012 5.9425 5.364 5.364 5.383 5.346 5.428 1,441,465 5.3758 -0.50%
2025-11-03 0 5.960 5.960 5.970 5.950 6.030 562,000 3,356,770 5.9729 5.392 5.392 5.401 5.383 5.455 621,245 5.4033 -0.50%
2025-10-31 0 5.990 5.980 5.990 5.970 6.050 1,156,000 6,939,402 6.0029 5.419 5.410 5.419 5.401 5.473 1,277,863 5.4305 -0.33%
2025-10-30 0 6.010 6.000 6.010 5.950 6.060 1,286,000 7,720,422 6.0034 5.437 5.428 5.437 5.383 5.482 1,421,567 5.4309 1.35%
2025-10-28 0 5.930 5.930 5.940 5.910 5.940 624,000 3,696,560 5.9240 5.364 5.364 5.374 5.346 5.374 689,781 5.3590 0.34%
2025-10-27 0 5.910 5.900 5.910 5.880 5.940 592,000 3,496,670 5.9065 5.346 5.337 5.346 5.319 5.374 654,407 5.3433 0.51%
2025-10-24 0 5.880 5.860 5.880 5.850 5.890 520,000 3,052,620 5.8704 5.319 5.301 5.319 5.292 5.328 574,817 5.3106 -0.17%
2025-10-23 0 5.890 5.880 5.890 5.850 5.950 532,422 3,134,233 5.8867 5.328 5.319 5.328 5.292 5.383 588,549 5.3254 -1.01%
2025-10-22 0 5.950 5.920 5.950 5.830 5.950 898,000 5,281,280 5.8812 5.383 5.355 5.383 5.274 5.383 992,665 5.3203 1.54%
2025-10-21 0 5.860 5.860 5.890 5.860 5.960 746,000 4,394,660 5.8910 5.301 5.301 5.328 5.301 5.392 824,642 5.3292 -1.01%
2025-10-20 0 5.920 5.900 5.920 5.900 5.970 824,150 4,890,071 5.9335 5.355 5.337 5.355 5.337 5.401 911,030 5.3676 0.51%
2025-10-17 0 5.890 5.860 5.900 5.830 6.030 2,162,000 12,804,660 5.9226 5.328 5.301 5.337 5.274 5.455 2,389,913 5.3578 -2.00%
2025-10-16 0 6.010 5.990 6.010 5.930 6.020 2,482,000 14,884,782 5.9971 5.437 5.419 5.437 5.364 5.446 2,743,647 5.4252 1.18%
2025-10-15 0 5.940 5.940 5.950 5.890 5.950 1,212,000 7,181,920 5.9257 5.374 5.374 5.383 5.328 5.383 1,339,766 5.3606 0.34%
2025-10-14 0 5.920 5.890 5.920 5.850 5.970 1,446,000 8,547,600 5.9112 5.355 5.328 5.355 5.292 5.401 1,598,434 5.3475 0.85%
2025-10-13 0 5.870 5.870 5.900 5.670 5.900 3,114,000 17,957,180 5.7666 5.310 5.310 5.337 5.129 5.337 3,442,271 5.2167 1.03%
2025-10-10 0 5.810 5.810 5.820 5.780 5.830 1,132,000 6,581,820 5.8143 5.256 5.256 5.265 5.229 5.274 1,251,333 5.2598 -0.17%
2025-10-09 0 5.820 5.800 5.820 5.760 5.840 788,583 4,584,573 5.8137 5.265 5.247 5.265 5.211 5.283 871,714 5.2593 0.69%
2025-10-08 0 5.780 5.780 5.790 5.740 5.820 1,666,000 9,598,836 5.7616 5.229 5.229 5.238 5.193 5.265 1,841,626 5.2122 -0.69%
2025-10-06 0 5.820 5.820 5.830 5.810 5.960 1,518,000 8,869,020 5.8426 5.265 5.265 5.274 5.256 5.392 1,678,024 5.2854 -2.68%
2025-10-03 0 5.980 5.960 5.990 5.880 5.980 982,000 5,823,920 5.9307 5.410 5.392 5.419 5.319 5.410 1,085,520 5.3651 1.01%
2025-10-02 0 5.920 5.920 5.950 5.790 5.950 7,116,000 41,566,679 5.8413 5.355 5.355 5.383 5.238 5.383 7,866,152 5.2842 2.25%
2025-09-30 0 5.790 5.780 5.790 5.700 5.820 19,897,614 114,826,373 5.7709 5.238 5.229 5.238 5.156 5.265 21,995,174 5.2205 -0.52%
2025-09-29 0 5.820 5.800 5.820 5.700 5.820 4,882,000 28,115,730 5.7591 5.265 5.247 5.265 5.156 5.265 5,396,649 5.2098 0.87%
2025-09-26 0 5.770 5.770 5.790 5.670 5.800 3,208,000 18,414,126 5.7401 5.220 5.220 5.238 5.129 5.247 3,546,180 5.1927 0.87%
2025-09-25 0 5.720 5.710 5.720 5.710 5.820 3,654,500 20,990,120 5.7436 5.175 5.165 5.175 5.165 5.265 4,039,749 5.1959 -1.72%
2025-09-24 0 5.820 5.810 5.820 5.800 5.890 4,514,000 26,290,322 5.8242 5.265 5.256 5.265 5.247 5.328 4,989,855 5.2688 -0.51%
2025-09-23 0 5.850 5.850 5.860 5.780 5.880 1,800,000 10,487,740 5.8265 5.292 5.292 5.301 5.229 5.319 1,989,752 5.2709 -0.34%
2025-09-22 0 5.870 5.870 5.890 5.870 6.000 1,427,782 8,421,569 5.8984 5.310 5.310 5.328 5.310 5.428 1,578,295 5.3359 -1.84%
2025-09-19 0 5.980 5.970 5.980 5.930 6.060 2,165,017 13,003,676 6.0063 5.410 5.401 5.410 5.364 5.482 2,393,248 5.4335 0.67%
2025-09-18 0 5.940 5.940 5.960 5.880 6.030 1,498,000 8,918,282 5.9535 5.374 5.374 5.392 5.319 5.455 1,655,916 5.3857 -1.49%
2025-09-17 0 6.030 6.020 6.040 5.960 6.080 1,566,000 9,437,140 6.0263 5.455 5.446 5.464 5.392 5.500 1,731,084 5.4516 -0.17%
2025-09-16 0 6.040 6.030 6.040 6.000 6.070 1,698,000 10,241,594 6.0316 5.464 5.455 5.464 5.428 5.491 1,876,999 5.4564 0.83%
2025-09-15 0 5.990 5.990 6.000 5.900 6.020 1,730,000 10,348,120 5.9816 5.419 5.419 5.428 5.337 5.446 1,912,373 5.4111 2.04%
2025-09-12 0 5.870 5.870 5.880 5.850 6.020 3,282,000 19,353,640 5.8969 5.310 5.310 5.319 5.292 5.446 3,627,981 5.3345 -2.17%
2025-09-11 0 6.000 5.960 6.000 5.950 6.030 1,332,000 7,984,620 5.9945 5.428 5.392 5.428 5.383 5.455 1,472,416 5.4228 0.84%
2025-09-10 0 5.950 5.950 5.970 5.910 6.110 2,698,963 16,111,341 5.9695 5.383 5.383 5.401 5.346 5.527 2,983,481 5.4002 -1.98%
2025-09-09 0 6.070 6.050 6.070 6.000 6.160 3,182,000 19,339,788 6.0779 5.491 5.473 5.491 5.428 5.573 3,517,439 5.4983 -0.82%
2025-09-08 0 6.450 6.440 6.450 6.410 6.520 3,644,000 23,491,860 6.4467 5.536 5.528 5.536 5.502 5.596 4,245,346 5.5336 0.31%
2025-09-05 0 6.430 6.420 6.430 6.330 6.480 2,484,313 15,970,873 6.4287 5.519 5.511 5.519 5.433 5.562 2,894,283 5.5181 1.26%
2025-09-04 0 6.350 6.340 6.350 6.340 6.510 3,510,000 22,398,312 6.3813 5.451 5.442 5.451 5.442 5.588 4,089,233 5.4774 -1.85%
2025-09-03 0 6.470 6.450 6.470 6.420 6.550 1,710,000 11,060,228 6.4680 5.554 5.536 5.554 5.511 5.622 1,992,190 5.5518 -0.31%
2025-09-02 0 6.490 6.470 6.490 6.350 6.510 3,092,000 20,016,104 6.4735 5.571 5.554 5.571 5.451 5.588 3,602,253 5.5566 2.20%
2025-09-01 0 6.350 6.350 6.370 6.350 6.570 4,126,000 26,546,820 6.4340 5.451 5.451 5.468 5.451 5.639 4,806,887 5.5227 -2.01%
2025-08-29 0 6.480 6.460 6.480 6.250 6.520 5,442,000 34,813,080 6.3971 5.562 5.545 5.562 5.365 5.596 6,340,058 5.4910 3.51%
2025-08-28 0 6.260 6.250 6.260 6.190 6.370 3,182,040 19,897,939 6.2532 5.373 5.365 5.373 5.313 5.468 3,707,151 5.3674 -0.32%
2025-08-27 0 6.280 6.270 6.280 5.740 6.300 9,592,388 59,076,985 6.1587 5.390 5.382 5.390 4.927 5.408 11,175,358 5.2864 8.46%
2025-08-26 0 5.790 5.780 5.790 5.770 5.820 772,000 4,476,360 5.7984 4.970 4.961 4.970 4.953 4.996 899,398 4.9771 -0.34%
2025-08-25 0 5.810 5.800 5.820 5.750 5.860 1,414,767 8,217,460 5.8083 4.987 4.978 4.996 4.936 5.030 1,648,237 4.9856 1.04%
2025-08-22 0 5.750 5.750 5.760 5.730 5.900 1,224,000 7,070,620 5.7767 4.936 4.936 4.944 4.918 5.064 1,425,989 4.9584 -1.20%
2025-08-21 0 5.820 5.800 5.820 5.710 5.820 980,432 5,653,928 5.7668 4.996 4.978 4.996 4.901 4.996 1,142,226 4.9499 2.11%
2025-08-20 0 5.700 5.690 5.710 5.660 5.720 584,000 3,322,940 5.6900 4.893 4.884 4.901 4.858 4.910 680,374 4.8840 0.18%
2025-08-19 0 5.690 5.660 5.690 5.610 5.710 730,000 4,135,870 5.6656 4.884 4.858 4.884 4.815 4.901 850,467 4.8631 0.35%
2025-08-18 0 5.670 5.670 5.690 5.630 5.750 2,328,000 13,219,940 5.6787 4.867 4.867 4.884 4.833 4.936 2,712,175 4.8743 -1.39%
2025-08-15 0 5.750 5.730 5.750 5.720 5.780 1,174,000 6,746,412 5.7465 4.936 4.918 4.936 4.910 4.961 1,367,738 4.9325 -0.52%
2025-08-14 0 5.780 5.770 5.780 5.760 5.850 1,245,164 7,206,416 5.7875 4.961 4.953 4.961 4.944 5.021 1,450,645 4.9677 -0.52%
2025-08-13 0 5.810 5.800 5.810 5.770 5.940 1,614,000 9,422,090 5.8377 4.987 4.978 4.987 4.953 5.099 1,880,348 5.0108 -0.85%
2025-08-12 0 5.860 5.850 5.860 5.790 5.890 650,000 3,806,280 5.8558 5.030 5.021 5.030 4.970 5.056 757,265 5.0263 1.38%
2025-08-11 0 5.780 5.780 5.800 5.690 5.800 702,000 4,035,460 5.7485 4.961 4.961 4.978 4.884 4.978 817,847 4.9343 0.87%
2025-08-08 0 5.730 5.700 5.730 5.670 5.750 2,088,488 11,926,032 5.7104 4.918 4.893 4.918 4.867 4.936 2,433,138 4.9015 -0.52%
2025-08-07 0 5.760 5.740 5.760 5.720 5.760 998,000 5,725,250 5.7367 4.944 4.927 4.944 4.910 4.944 1,162,693 4.9241 0.17%
2025-08-06 0 5.750 5.730 5.750 5.660 5.750 1,210,000 6,908,020 5.7091 4.936 4.918 4.936 4.858 4.936 1,409,678 4.9004 0.52%
2025-08-05 0 5.720 5.720 5.740 5.660 5.750 1,436,000 8,206,510 5.7148 4.910 4.910 4.927 4.858 4.936 1,672,974 4.9053 1.06%
2025-08-04 0 5.660 5.660 5.690 5.640 5.760 2,328,000 13,242,150 5.6882 4.858 4.858 4.884 4.841 4.944 2,712,175 4.8825 -1.57%
2025-08-01 0 5.750 5.700 5.750 5.700 5.790 1,576,000 9,042,440 5.7376 4.936 4.893 4.936 4.893 4.970 1,836,077 4.9249 0.00%
2025-07-31 0 5.750 5.750 5.790 5.730 5.850 1,410,000 8,133,600 5.7685 4.936 4.936 4.970 4.918 5.021 1,642,683 4.9514 -1.88%
2025-07-30 0 5.860 5.850 5.860 5.800 5.930 1,428,000 8,394,584 5.8786 5.030 5.021 5.030 4.978 5.090 1,663,654 5.0459 -0.51%
2025-07-29 0 5.890 5.850 5.890 5.830 5.920 818,000 4,801,544 5.8699 5.056 5.021 5.056 5.004 5.081 952,989 5.0384 1.03%
2025-07-28 0 5.830 5.830 5.890 5.810 5.980 1,190,000 6,968,520 5.8559 5.004 5.004 5.056 4.987 5.133 1,386,378 5.0264 -2.18%
2025-07-25 0 5.960 5.940 5.960 5.860 5.990 2,444,400 14,495,928 5.9303 5.116 5.099 5.116 5.030 5.142 2,847,784 5.0902 1.02%
2025-07-24 0 5.900 5.900 5.920 5.800 5.950 1,402,000 8,231,300 5.8711 5.064 5.064 5.081 4.978 5.107 1,633,363 5.0395 1.55%
2025-07-23 0 5.810 5.800 5.810 5.790 5.880 1,502,000 8,755,770 5.8294 4.987 4.978 4.987 4.970 5.047 1,749,865 5.0037 -0.51%
2025-07-22 0 5.840 5.820 5.860 5.680 5.860 2,028,435 11,661,232 5.7489 5.013 4.996 5.030 4.875 5.030 2,363,175 4.9346 0.86%
2025-07-21 0 5.790 5.780 5.790 5.710 5.790 1,562,000 8,983,220 5.7511 4.970 4.961 4.970 4.901 4.970 1,819,767 4.9365 0.87%
2025-07-18 0 5.740 5.730 5.740 5.680 5.760 1,320,000 7,559,420 5.7268 4.927 4.918 4.927 4.875 4.944 1,537,831 4.9156 0.88%
2025-07-17 0 5.690 5.690 5.720 5.670 5.840 1,064,000 6,085,258 5.7192 4.884 4.884 4.910 4.867 5.013 1,239,585 4.9091 -1.90%
2025-07-16 0 5.800 5.790 5.800 5.720 5.890 1,680,000 9,717,612 5.7843 4.978 4.970 4.978 4.910 5.056 1,957,240 4.9650 0.35%
2025-07-15 0 5.780 5.770 5.780 5.770 6.070 6,234,000 36,848,450 5.9109 4.961 4.953 4.961 4.953 5.210 7,262,757 5.0736 -1.87%
2025-07-14 0 5.890 5.850 5.890 5.690 5.940 2,926,000 17,099,874 5.8441 5.056 5.021 5.056 4.884 5.099 3,408,859 5.0163 3.51%
2025-07-11 0 5.690 5.680 5.700 5.620 5.800 1,930,000 11,071,240 5.7364 4.884 4.875 4.893 4.824 4.978 2,248,495 4.9238 0.35%
2025-07-10 0 5.670 5.650 5.670 5.520 5.680 1,522,000 8,547,780 5.6161 4.867 4.850 4.867 4.738 4.875 1,773,166 4.8206 0.53%
2025-07-09 0 5.640 5.610 5.640 5.580 5.660 980,000 5,502,840 5.6151 4.841 4.815 4.841 4.790 4.858 1,141,723 4.8198 -0.35%
2025-07-08 0 5.660 5.650 5.660 5.590 5.690 1,088,249 6,145,826 5.6474 4.858 4.850 4.858 4.798 4.884 1,267,836 4.8475 0.00%
2025-07-07 0 5.660 5.660 5.670 5.590 5.660 862,194 4,850,366 5.6256 4.858 4.858 4.867 4.798 4.858 1,004,476 4.8288 0.18%
2025-07-04 0 5.650 5.650 5.680 5.600 5.730 783,020 4,406,602 5.6277 4.850 4.850 4.875 4.807 4.918 912,237 4.8305 -1.40%
2025-07-03 0 5.730 5.720 5.730 5.600 5.730 1,924,000 10,932,680 5.6823 4.918 4.910 4.918 4.807 4.918 2,241,505 4.8774 2.14%
2025-07-02 0 5.610 5.570 5.610 5.520 5.650 1,232,000 6,894,140 5.5959 4.815 4.781 4.815 4.738 4.850 1,435,309 4.8032 1.63%
2025-06-30 0 5.520 5.510 5.530 5.480 5.570 1,230,000 6,774,120 5.5074 4.738 4.730 4.747 4.704 4.781 1,432,979 4.7273 -0.72%
2025-06-27 0 5.560 5.530 5.560 5.500 5.620 1,504,388 8,365,814 5.5609 4.772 4.747 4.772 4.721 4.824 1,752,647 4.7732 0.18%
2025-06-26 0 5.550 5.550 5.580 5.480 5.640 1,408,000 7,808,560 5.5459 4.764 4.764 4.790 4.704 4.841 1,640,353 4.7603 -1.25%
2025-06-25 0 5.620 5.620 5.630 5.440 5.650 5,138,020 28,642,992 5.5747 4.824 4.824 4.833 4.669 4.850 5,985,914 4.7851 3.69%
2025-06-24 0 5.420 5.410 5.420 5.300 5.490 2,640,000 14,272,340 5.4062 4.652 4.644 4.652 4.549 4.712 3,075,662 4.6404 1.88%
2025-06-23 0 5.320 5.310 5.320 5.210 5.430 2,602,000 13,871,100 5.3309 4.566 4.558 4.566 4.472 4.661 3,031,391 4.5758 0.00%
2025-06-20 0 5.320 5.320 5.330 5.200 5.320 1,742,378 9,200,488 5.2804 4.566 4.566 4.575 4.463 4.566 2,029,911 4.5325 1.53%
2025-06-19 0 5.240 5.240 5.250 5.160 5.420 2,876,000 15,117,520 5.2564 4.498 4.498 4.506 4.429 4.652 3,350,608 4.5119 1.16%
2025-06-18 0 5.180 5.160 5.180 5.030 5.180 2,514,000 12,829,400 5.1032 4.446 4.429 4.446 4.318 4.446 2,928,869 4.3803 3.39%
2025-06-17 0 5.010 4.990 5.010 4.970 5.060 932,000 4,682,520 5.0242 4.300 4.283 4.300 4.266 4.343 1,085,802 4.3125 0.40%
2025-06-16 0 4.990 4.980 4.990 4.950 5.020 794,000 3,956,560 4.9831 4.283 4.275 4.283 4.249 4.309 925,029 4.2772 -0.40%
2025-06-13 0 5.010 5.000 5.010 4.930 5.030 1,008,000 5,020,180 4.9803 4.300 4.292 4.300 4.232 4.318 1,174,344 4.2749 1.83%
2025-06-12 0 4.920 4.920 4.930 4.900 5.010 1,157,000 5,727,099 4.9500 4.223 4.223 4.232 4.206 4.300 1,347,932 4.2488 -1.60%
2025-06-11 0 5.000 5.000 5.040 4.950 5.080 2,064,000 10,327,840 5.0038 4.292 4.292 4.326 4.249 4.360 2,404,609 4.2950 1.01%
2025-06-10 0 4.950 4.930 4.950 4.790 4.950 1,572,000 7,705,760 4.9019 4.249 4.232 4.249 4.112 4.249 1,831,417 4.2075 3.12%
2025-06-09 0 4.800 4.800 4.820 4.800 4.860 1,018,000 4,918,280 4.8313 4.120 4.120 4.137 4.120 4.172 1,185,994 4.1470 -0.83%
2025-06-06 0 4.840 4.820 4.840 4.770 4.890 1,658,000 7,974,839 4.8099 4.154 4.137 4.154 4.094 4.197 1,931,609 4.1286 1.15%
2025-06-05 0 5.000 5.000 5.010 4.990 5.020 2,126,800 10,655,238 5.0100 4.107 4.107 4.115 4.099 4.124 2,589,104 4.1154 0.20%
2025-06-04 0 4.990 4.990 5.010 4.970 5.030 874,000 4,376,780 5.0078 4.099 4.099 4.115 4.083 4.132 1,063,982 4.1136 -0.60%
2025-06-03 0 5.020 4.980 5.020 4.930 5.030 1,072,000 5,340,500 4.9818 4.124 4.091 4.124 4.050 4.132 1,305,021 4.0923 2.03%
2025-06-02 0 4.920 4.920 4.930 4.810 4.930 806,194 3,932,607 4.8780 4.041 4.041 4.050 3.951 4.050 981,437 4.0070 0.41%
2025-05-30 0 4.900 4.900 4.910 4.900 4.980 2,176,000 10,716,856 4.9250 4.025 4.025 4.033 4.025 4.091 2,648,998 4.0456 -1.01%
2025-05-29 0 4.950 4.950 4.960 4.930 4.960 616,000 3,048,200 4.9484 4.066 4.066 4.074 4.050 4.074 749,900 4.0648 0.41%
2025-05-28 0 4.930 4.930 4.950 4.900 4.960 454,000 2,240,100 4.9341 4.050 4.050 4.066 4.025 4.074 552,686 4.0531 0.20%
2025-05-27 0 4.920 4.900 4.920 4.870 4.930 474,000 2,319,352 4.8931 4.041 4.025 4.041 4.000 4.050 577,034 4.0194 0.61%
2025-05-26 0 4.890 4.890 4.900 4.860 4.940 578,000 2,825,920 4.8891 4.017 4.017 4.025 3.992 4.058 703,640 4.0161 0.00%
2025-05-23 0 4.890 4.890 4.910 4.880 4.950 538,405 2,640,588 4.9045 4.017 4.017 4.033 4.009 4.066 655,438 4.0287 -0.81%
2025-05-22 0 4.930 4.900 4.930 4.880 4.960 932,000 4,588,567 4.9234 4.050 4.025 4.050 4.009 4.074 1,134,589 4.0443 0.20%
2025-05-21 0 4.920 4.910 4.920 4.850 4.930 648,000 3,174,956 4.8996 4.041 4.033 4.041 3.984 4.050 788,856 4.0248 0.20%
2025-05-20 0 4.910 4.910 4.920 4.870 4.940 612,000 3,001,160 4.9039 4.033 4.033 4.041 4.000 4.058 745,031 4.0282 0.20%
2025-05-19 0 4.900 4.890 4.900 4.870 4.970 1,808,000 8,897,280 4.9211 4.025 4.017 4.025 4.000 4.083 2,201,006 4.0424 0.41%
2025-05-16 0 4.880 4.870 4.880 4.760 4.890 841,000 4,073,136 4.8432 4.009 4.000 4.009 3.910 4.017 1,023,809 3.9784 0.62%
2025-05-15 0 4.850 4.850 4.870 4.830 4.920 603,000 2,933,420 4.8647 3.984 3.984 4.000 3.968 4.041 734,074 3.9961 -1.02%
2025-05-14 0 4.900 4.880 4.900 4.850 4.910 1,580,000 7,718,442 4.8851 4.025 4.009 4.025 3.984 4.033 1,923,445 4.0128 0.41%
2025-05-13 0 4.880 4.860 4.890 4.750 4.910 2,717,124 13,119,005 4.8283 4.009 3.992 4.017 3.902 4.033 3,307,747 3.9661 2.74%
2025-05-12 0 4.750 4.730 4.750 4.630 4.760 1,274,000 5,986,744 4.6992 3.902 3.885 3.902 3.803 3.910 1,550,930 3.8601 2.59%
2025-05-09 0 4.630 4.590 4.630 4.590 4.680 578,647 2,670,209 4.6146 3.803 3.770 3.803 3.770 3.844 704,428 3.7906 0.00%
2025-05-08 0 4.630 4.590 4.630 4.570 4.630 588,000 2,701,180 4.5938 3.803 3.770 3.803 3.754 3.803 715,814 3.7736 0.00%
2025-05-07 0 4.630 4.620 4.630 4.610 4.680 526,000 2,442,125 4.6428 3.803 3.795 3.803 3.787 3.844 640,337 3.8138 -0.43%
2025-05-06 0 4.650 4.630 4.650 4.630 4.730 716,000 3,346,221 4.6735 3.820 3.803 3.820 3.803 3.885 871,637 3.8390 -1.27%
2025-05-02 0 4.710 4.700 4.720 4.660 4.740 600,039 2,817,138 4.6949 3.869 3.861 3.877 3.828 3.894 730,470 3.8566 0.21%
2025-04-30 0 4.700 4.700 4.720 4.670 4.730 992,000 4,660,550 4.6981 3.861 3.861 3.877 3.836 3.885 1,207,632 3.8592 -0.42%
2025-04-29 0 4.720 4.690 4.720 4.610 4.720 2,102,000 9,793,479 4.6591 3.877 3.853 3.877 3.787 3.877 2,558,913 3.8272 2.39%
2025-04-28 0 4.610 4.610 4.620 4.580 4.650 1,118,000 5,157,098 4.6128 3.787 3.787 3.795 3.762 3.820 1,361,020 3.7891 1.10%
2025-04-25 0 4.560 4.550 4.560 4.460 4.600 1,080,000 4,931,256 4.5660 3.746 3.738 3.746 3.664 3.779 1,314,760 3.7507 1.79%
2025-04-24 0 4.480 4.480 4.490 4.480 4.550 692,440 3,118,748 4.5040 3.680 3.680 3.688 3.680 3.738 842,956 3.6998 -0.22%
2025-04-23 0 4.490 4.480 4.490 4.370 4.520 2,816,000 12,595,740 4.4729 3.688 3.680 3.688 3.590 3.713 3,428,115 3.6742 2.75%
2025-04-22 0 4.370 4.370 4.380 4.330 4.390 948,000 4,138,900 4.3659 3.590 3.590 3.598 3.557 3.606 1,154,067 3.5864 -0.23%
2025-04-17 0 4.380 4.370 4.380 4.340 4.380 604,000 2,625,934 4.3476 3.598 3.590 3.598 3.565 3.598 735,292 3.5713 0.46%
2025-04-16 0 4.360 4.340 4.360 4.310 4.410 660,000 2,868,580 4.3463 3.581 3.565 3.581 3.540 3.623 803,465 3.5703 -1.13%
2025-04-15 0 4.410 4.400 4.410 4.380 4.480 624,000 2,760,086 4.4232 3.623 3.614 3.623 3.598 3.680 759,639 3.6334 -0.68%
2025-04-14 0 4.440 4.440 4.450 4.360 4.470 1,526,000 6,743,100 4.4188 3.647 3.647 3.655 3.581 3.672 1,857,707 3.6298 1.83%
2025-04-11 0 4.360 4.340 4.360 4.300 4.380 1,230,000 5,326,752 4.3307 3.581 3.565 3.581 3.532 3.598 1,497,366 3.5574 0.23%
2025-04-10 0 4.350 4.330 4.350 4.270 4.380 3,202,389 13,869,357 4.3309 3.573 3.557 3.573 3.508 3.598 3,898,494 3.5576 3.33%
2025-04-09 0 4.210 4.210 4.250 4.080 4.250 3,605,000 15,015,070 4.1651 3.458 3.458 3.491 3.351 3.491 4,388,621 3.4214 -1.64%
2025-04-08 0 4.280 4.240 4.280 4.200 4.350 4,643,588 19,788,540 4.2615 3.516 3.483 3.516 3.450 3.573 5,652,967 3.5006 -0.47%
2025-04-07 0 4.300 4.230 4.300 4.170 4.350 6,624,000 28,267,640 4.2675 3.532 3.475 3.532 3.425 3.573 8,063,862 3.5055 -8.51%
2025-04-03 0 4.700 4.690 4.700 4.680 4.800 1,776,000 8,395,926 4.7274 3.861 3.853 3.861 3.844 3.943 2,162,050 3.8833 -3.09%
2025-04-02 0 4.850 4.820 4.860 4.800 4.890 1,354,000 6,560,300 4.8451 3.984 3.959 3.992 3.943 4.017 1,648,320 3.9800 0.62%
2025-04-01 0 4.820 4.820 4.830 4.740 5.020 9,039,037 44,369,626 4.9087 3.959 3.959 3.968 3.894 4.124 11,003,857 4.0322 -3.98%
2025-03-31 0 5.020 5.010 5.020 4.890 5.040 17,098,000 85,522,088 5.0019 4.124 4.115 4.124 4.017 4.140 20,814,600 4.1088 1.83%
2025-03-28 0 4.930 4.910 4.930 4.820 4.930 4,588,000 22,364,843 4.8746 4.050 4.033 4.050 3.959 4.050 5,585,296 4.0042 2.28%
2025-03-27 0 4.820 4.800 4.820 4.700 4.850 6,154,000 29,519,310 4.7968 3.959 3.943 3.959 3.861 3.984 7,491,698 3.9403 4.33%
2025-03-26 0 4.620 4.620 4.630 4.600 4.790 11,044,000 51,792,060 4.6896 3.795 3.795 3.803 3.779 3.935 13,444,639 3.8522 -0.65%
2025-03-25 0 4.650 4.640 4.650 4.430 4.650 5,989,335 27,463,241 4.5854 3.820 3.811 3.820 3.639 3.820 7,291,240 3.7666 4.73%
2025-03-24 0 4.440 4.410 4.440 4.390 4.480 606,000 2,688,800 4.4370 3.647 3.623 3.647 3.606 3.680 737,727 3.6447 0.45%
2025-03-21 0 4.420 4.420 4.460 4.370 4.500 1,610,067 7,119,182 4.4217 3.631 3.631 3.664 3.590 3.696 1,960,048 3.6321 -0.23%
2025-03-20 0 4.430 4.410 4.430 4.400 4.460 1,068,000 4,732,215 4.4309 3.639 3.623 3.639 3.614 3.664 1,300,152 3.6397 -0.23%
2025-03-19 0 4.440 4.420 4.440 4.370 4.460 1,575,000 6,969,489 4.4251 3.647 3.631 3.647 3.590 3.664 1,917,358 3.6349 1.14%
2025-03-18 0 4.390 4.390 4.410 4.360 4.420 1,340,000 5,890,600 4.3960 3.606 3.606 3.623 3.581 3.631 1,631,276 3.6110 0.23%
2025-03-17 0 4.380 4.360 4.380 4.340 4.430 1,304,000 5,689,020 4.3627 3.598 3.581 3.598 3.565 3.639 1,587,451 3.5837 -0.45%
2025-03-14 0 4.400 4.400 4.410 4.280 4.480 2,360,000 10,376,480 4.3968 3.614 3.614 3.623 3.516 3.680 2,872,994 3.6117 3.04%
2025-03-13 0 4.270 4.260 4.270 4.220 4.340 988,000 4,215,600 4.2668 3.508 3.499 3.508 3.466 3.565 1,202,762 3.5049 -0.47%
2025-03-12 0 4.290 4.270 4.310 4.240 4.320 2,192,000 9,384,100 4.2811 3.524 3.508 3.540 3.483 3.549 2,668,476 3.5167 1.18%
2025-03-11 0 4.240 4.240 4.250 4.170 4.260 2,628,000 11,025,200 4.1953 3.483 3.483 3.491 3.425 3.499 3,199,250 3.4462 0.71%
2025-03-10 0 4.210 4.210 4.220 4.200 4.300 1,834,000 7,735,780 4.2180 3.458 3.458 3.466 3.450 3.532 2,232,657 3.4648 -1.41%
2025-03-07 0 4.270 4.270 4.280 4.260 4.350 2,296,999 9,866,291 4.2953 3.508 3.508 3.516 3.499 3.573 2,796,299 3.5283 -1.61%
2025-03-06 0 4.340 4.340 4.350 4.340 4.410 968,000 4,219,442 4.3589 3.565 3.565 3.573 3.565 3.623 1,178,415 3.5806 -1.59%
2025-03-05 0 4.410 4.360 4.410 4.320 4.420 746,000 3,267,124 4.3795 3.623 3.581 3.623 3.549 3.631 908,158 3.5975 1.85%
2025-03-04 0 4.330 4.330 4.350 4.330 4.400 1,112,000 4,836,910 4.3497 3.557 3.557 3.573 3.557 3.614 1,353,716 3.5731 -0.46%
2025-03-03 0 4.350 4.350 4.380 4.300 4.410 1,054,000 4,603,920 4.3680 3.573 3.573 3.598 3.532 3.623 1,283,108 3.5881 0.23%
2025-02-28 0 4.340 4.340 4.370 4.310 4.440 1,520,000 6,628,700 4.3610 3.565 3.565 3.590 3.540 3.647 1,850,403 3.5823 -3.12%
2025-02-27 0 4.480 4.440 4.480 4.360 4.480 658,077 2,908,812 4.4202 3.680 3.647 3.680 3.581 3.680 801,124 3.6309 2.28%
2025-02-26 0 4.380 4.380 4.390 4.350 4.430 1,239,000 5,425,878 4.3792 3.598 3.598 3.606 3.573 3.639 1,508,322 3.5973 -0.45%
2025-02-25 0 4.400 4.400 4.420 4.330 4.440 1,240,000 5,455,759 4.3998 3.614 3.614 3.631 3.557 3.647 1,509,539 3.6142 -0.90%
2025-02-24 0 4.440 4.400 4.440 4.300 4.500 4,144,000 18,153,880 4.3808 3.647 3.614 3.647 3.532 3.696 5,044,783 3.5985 -2.20%
2025-02-21 0 4.540 4.540 4.550 4.500 4.600 1,862,000 8,434,937 4.5300 3.729 3.729 3.738 3.696 3.779 2,266,744 3.7212 0.00%
2025-02-20 0 4.540 4.540 4.560 4.520 4.590 1,078,676 4,916,039 4.5575 3.729 3.729 3.746 3.713 3.770 1,313,148 3.7437 0.44%
2025-02-19 0 4.520 4.510 4.550 4.460 4.550 632,000 2,856,426 4.5197 3.713 3.705 3.738 3.664 3.738 769,378 3.7126 0.89%
2025-02-18 0 4.480 4.470 4.500 4.450 4.560 1,320,000 5,928,140 4.4910 3.680 3.672 3.696 3.655 3.746 1,606,929 3.6891 -1.75%
2025-02-17 0 4.560 4.550 4.560 4.490 4.600 1,476,500 6,750,080 4.5717 3.746 3.738 3.746 3.688 3.779 1,797,447 3.7554 1.56%
2025-02-14 0 4.490 4.490 4.510 4.450 4.520 1,768,000 7,928,760 4.4846 3.688 3.688 3.705 3.655 3.713 2,152,311 3.6838 -0.22%
2025-02-13 0 4.500 4.480 4.500 4.390 4.540 2,596,000 11,640,579 4.4840 3.696 3.680 3.696 3.606 3.729 3,160,294 3.6834 1.81%
2025-02-12 0 4.420 4.420 4.440 4.350 4.470 1,228,000 5,409,884 4.4054 3.631 3.631 3.647 3.573 3.672 1,494,931 3.6188 0.91%
2025-02-11 0 4.380 4.380 4.390 4.330 4.410 976,000 4,257,080 4.3618 3.598 3.598 3.606 3.557 3.623 1,188,154 3.5829 0.69%
2025-02-10 0 4.350 4.350 4.370 4.300 4.370 740,000 3,212,304 4.3410 3.573 3.573 3.590 3.532 3.590 900,854 3.5658 0.23%
2025-02-07 0 4.340 4.330 4.340 4.320 4.380 485,074 2,106,101 4.3418 3.565 3.557 3.565 3.549 3.598 590,515 3.5666 -0.91%
2025-02-06 0 4.380 4.360 4.380 4.320 4.400 466,000 2,031,956 4.3604 3.598 3.581 3.598 3.549 3.614 567,295 3.5818 0.69%
2025-02-05 0 4.350 4.350 4.370 4.330 4.400 596,000 2,599,981 4.3624 3.573 3.573 3.590 3.557 3.614 725,553 3.5834 -0.23%
2025-02-04 0 4.360 4.360 4.380 4.310 4.390 874,000 3,814,120 4.3640 3.581 3.581 3.598 3.540 3.606 1,063,982 3.5848 0.23%
2025-02-03 0 4.350 4.350 4.360 4.290 4.370 420,000 1,822,900 4.3402 3.573 3.573 3.581 3.524 3.590 511,296 3.5653 -0.91%
2025-01-28 0 4.390 4.360 4.390 4.360 4.430 295,324 1,295,499 4.3867 3.606 3.581 3.606 3.581 3.639 359,519 3.6034 -0.45%
2025-01-27 0 4.410 4.390 4.410 4.390 4.430 420,500 1,850,749 4.4013 3.623 3.606 3.623 3.606 3.639 511,904 3.6154 0.00%
2025-01-24 0 4.410 4.380 4.410 4.300 4.430 2,172,000 9,536,380 4.3906 3.623 3.598 3.623 3.532 3.639 2,644,129 3.6066 3.04%
2025-01-23 0 4.280 4.280 4.310 4.170 4.340 3,474,000 14,840,500 4.2719 3.516 3.516 3.540 3.425 3.565 4,229,145 3.5091 2.64%
2025-01-22 0 4.170 4.160 4.170 4.130 4.180 1,034,000 4,296,500 4.1552 3.425 3.417 3.425 3.393 3.434 1,258,761 3.4133 0.72%
2025-01-21 0 4.140 4.140 4.150 4.130 4.160 1,029,000 4,262,120 4.1420 3.401 3.401 3.409 3.393 3.417 1,252,674 3.4024 -0.48%
2025-01-20 0 4.160 4.130 4.160 4.120 4.180 454,000 1,882,340 4.1461 3.417 3.393 3.417 3.384 3.434 552,686 3.4058 -0.24%
2025-01-17 0 4.170 4.150 4.170 4.130 4.170 614,000 2,546,000 4.1466 3.425 3.409 3.425 3.393 3.425 747,465 3.4062 0.72%
2025-01-16 0 4.140 4.140 4.150 4.120 4.150 672,000 2,784,520 4.1436 3.401 3.401 3.409 3.384 3.409 818,073 3.4038 0.00%
2025-01-15 0 4.140 4.120 4.140 4.110 4.200 738,000 3,056,120 4.1411 3.401 3.384 3.401 3.376 3.450 898,419 3.4017 0.98%
2025-01-14 0 4.100 4.100 4.110 4.080 4.120 478,000 1,961,198 4.1029 3.368 3.368 3.376 3.351 3.384 581,903 3.3703 0.99%
2025-01-13 0 4.060 4.060 4.090 4.040 4.080 1,084,000 4,393,020 4.0526 3.335 3.335 3.360 3.319 3.351 1,319,630 3.3290 -0.49%
2025-01-10 0 4.080 4.080 4.090 4.080 4.140 630,000 2,581,480 4.0976 3.351 3.351 3.360 3.351 3.401 766,943 3.3659 -0.97%
2025-01-09 0 4.120 4.120 4.130 4.100 4.150 848,000 3,494,740 4.1212 3.384 3.384 3.393 3.368 3.409 1,032,330 3.3853 -0.48%
2025-01-08 0 4.140 4.140 4.160 4.120 4.170 1,263,009 5,238,107 4.1473 3.401 3.401 3.417 3.384 3.425 1,537,550 3.4068 -0.48%
2025-01-07 0 4.160 4.160 4.200 4.150 4.190 390,000 1,623,220 4.1621 3.417 3.417 3.450 3.409 3.442 474,774 3.4189 -0.95%
2025-01-06 0 4.200 4.200 4.210 4.190 4.220 422,000 1,774,300 4.2045 3.450 3.450 3.458 3.442 3.466 513,730 3.4538 0.00%
2025-01-03 0 4.200 4.200 4.210 4.200 4.260 384,016 1,623,307 4.2272 3.450 3.450 3.458 3.450 3.499 467,490 3.4724 -0.94%
2025-01-02 0 4.240 4.220 4.240 4.220 4.260 588,000 2,491,460 4.2372 3.483 3.466 3.483 3.466 3.499 715,814 3.4806 -0.47%
2024-12-31 0 4.260 4.250 4.270 4.260 4.300 248,000 1,061,620 4.2807 3.499 3.491 3.508 3.499 3.532 301,908 3.5164 -0.47%
2024-12-30 0 4.280 4.270 4.280 4.230 4.290 536,000 2,288,079 4.2688 3.516 3.508 3.516 3.475 3.524 652,511 3.5066 1.42%
2024-12-27 0 4.220 4.220 4.230 4.170 4.250 496,000 2,092,240 4.2182 3.466 3.466 3.475 3.425 3.491 603,816 3.4650 0.24%
2024-12-24 0 4.210 4.210 4.220 4.210 4.270 476,000 2,009,486 4.2216 3.458 3.458 3.466 3.458 3.508 579,468 3.4678 0.24%
2024-12-23 0 4.200 4.180 4.200 4.130 4.200 202,000 842,500 4.1708 3.450 3.434 3.450 3.393 3.450 245,909 3.4261 0.96%
2024-12-20 0 4.160 4.130 4.160 4.130 4.200 786,000 3,263,540 4.1521 3.417 3.393 3.417 3.393 3.450 956,853 3.4107 -0.24%
2024-12-19 0 4.170 4.170 4.190 4.160 4.230 324,000 1,357,560 4.1900 3.425 3.425 3.442 3.417 3.475 394,428 3.4418 -0.95%
2024-12-18 0 4.210 4.210 4.240 4.200 4.220 476,000 2,003,008 4.2080 3.458 3.458 3.483 3.450 3.466 579,468 3.4566 0.24%
2024-12-17 0 4.200 4.200 4.220 4.180 4.230 398,000 1,670,880 4.1982 3.450 3.450 3.466 3.434 3.475 484,513 3.4486 0.24%
2024-12-16 0 4.190 4.170 4.190 4.150 4.220 674,000 2,815,740 4.1777 3.442 3.425 3.442 3.409 3.466 820,508 3.4317 -0.48%
2024-12-13 0 4.210 4.180 4.220 4.170 4.250 818,000 3,424,559 4.1865 3.458 3.434 3.466 3.425 3.491 995,809 3.4390 -0.94%
2024-12-12 0 4.250 4.230 4.250 4.210 4.270 2,178,000 9,242,620 4.2436 3.491 3.475 3.491 3.458 3.508 2,651,433 3.4859 0.95%
2024-12-11 0 4.210 4.200 4.210 4.170 4.220 482,000 2,025,640 4.2026 3.458 3.450 3.458 3.425 3.466 586,773 3.4522 1.20%
2024-12-10 0 4.160 4.150 4.160 4.140 4.240 848,077 3,565,960 4.2048 3.417 3.409 3.417 3.401 3.483 1,032,424 3.4540 0.00%
2024-12-09 0 4.160 4.160 4.170 4.110 4.170 726,000 3,013,027 4.1502 3.417 3.417 3.425 3.376 3.425 883,811 3.4091 1.22%
2024-12-06 0 4.110 4.100 4.110 4.030 4.120 750,000 3,070,860 4.0945 3.376 3.368 3.376 3.310 3.384 913,028 3.3634 0.74%
2024-12-05 0 4.080 4.070 4.090 4.060 4.100 624,000 2,546,470 4.0809 3.351 3.343 3.360 3.335 3.368 759,639 3.3522 -0.24%
2024-12-04 0 4.090 4.080 4.120 4.080 4.150 576,000 2,367,243 4.1098 3.360 3.351 3.384 3.351 3.409 701,205 3.3760 0.00%
2024-12-03 0 4.090 4.080 4.090 4.050 4.110 1,124,000 4,603,006 4.0952 3.360 3.351 3.360 3.327 3.376 1,368,324 3.3640 1.49%
2024-12-02 0 4.030 4.030 4.050 4.030 4.050 332,000 1,341,600 4.0410 3.310 3.310 3.327 3.310 3.327 404,167 3.3194 0.00%
2024-11-29 0 4.030 4.030 4.040 4.030 4.060 576,000 2,328,420 4.0424 3.310 3.310 3.319 3.310 3.335 701,205 3.3206 -0.49%
2024-11-28 0 4.050 4.050 4.070 4.030 4.060 112,000 453,280 4.0471 3.327 3.327 3.343 3.310 3.335 136,345 3.3245 0.00%
2024-11-27 0 4.050 4.040 4.050 4.020 4.100 474,000 1,917,620 4.0456 3.327 3.319 3.327 3.302 3.368 577,034 3.3232 -0.25%
2024-11-26 0 4.060 4.060 4.080 4.060 4.110 346,000 1,410,300 4.0760 3.335 3.335 3.351 3.335 3.376 421,210 3.3482 -0.49%
2024-11-25 0 4.080 4.080 4.100 4.050 4.130 502,000 2,050,640 4.0849 3.351 3.351 3.368 3.327 3.393 611,120 3.3555 0.00%
2024-11-22 0 4.080 4.070 4.080 4.070 4.140 586,000 2,396,420 4.0895 3.351 3.343 3.351 3.343 3.401 713,379 3.3593 -0.97%
2024-11-21 0 4.120 4.110 4.120 4.110 4.190 442,000 1,837,000 4.1561 3.384 3.376 3.384 3.376 3.442 538,078 3.4140 -1.20%
2024-11-20 0 4.170 4.150 4.170 4.120 4.170 768,000 3,182,620 4.1440 3.425 3.409 3.425 3.384 3.425 934,941 3.4041 0.48%
2024-11-19 0 4.150 4.150 4.200 4.110 4.190 1,638,000 6,786,760 4.1433 3.409 3.409 3.450 3.376 3.442 1,994,053 3.4035 -0.48%
2024-11-18 0 4.170 4.170 4.190 4.150 4.200 845,000 3,523,310 4.1696 3.425 3.425 3.442 3.409 3.450 1,028,678 3.4251 0.00%
2024-11-15 0 4.170 4.160 4.200 4.060 4.200 1,240,000 5,125,520 4.1335 3.425 3.417 3.450 3.335 3.450 1,509,539 3.3954 2.21%
2024-11-14 0 4.080 4.060 4.080 4.060 4.130 1,174,800 4,801,220 4.0868 3.351 3.335 3.351 3.335 3.393 1,430,167 3.3571 -0.73%
2024-11-13 0 4.110 4.110 4.130 4.040 4.120 474,000 1,937,120 4.0868 3.376 3.376 3.393 3.319 3.384 577,034 3.3570 0.74%
2024-11-12 0 4.080 4.070 4.080 4.040 4.130 1,896,000 7,716,798 4.0700 3.351 3.343 3.351 3.319 3.393 2,308,134 3.3433 -0.73%
2024-11-11 0 4.110 4.110 4.120 4.100 4.180 2,236,000 9,199,628 4.1143 3.376 3.376 3.384 3.368 3.434 2,722,040 3.3797 -2.14%
2024-11-08 0 4.200 4.190 4.200 4.170 4.350 2,960,000 12,453,030 4.2071 3.450 3.442 3.450 3.425 3.573 3,603,417 3.4559 -1.18%
2024-11-07 0 4.250 4.230 4.250 4.200 4.250 1,114,117 4,698,327 4.2171 3.491 3.475 3.491 3.450 3.491 1,356,293 3.4641 0.00%
2024-11-06 0 4.250 4.220 4.250 4.220 4.340 1,074,118 4,570,192 4.2548 3.491 3.466 3.491 3.466 3.565 1,307,600 3.4951 -0.93%
2024-11-05 0 4.290 4.290 4.310 4.280 4.320 750,000 3,225,560 4.3007 3.524 3.524 3.540 3.516 3.549 913,028 3.5328 -0.69%
2024-11-04 0 4.320 4.300 4.320 4.300 4.370 586,000 2,532,046 4.3209 3.549 3.532 3.549 3.532 3.590 713,379 3.5494 -0.92%
2024-11-01 0 4.360 4.360 4.380 4.270 4.400 894,000 3,909,360 4.3729 3.581 3.581 3.598 3.508 3.614 1,088,329 3.5921 1.63%
2024-10-31 0 4.290 4.290 4.320 4.190 4.330 1,150,000 4,926,660 4.2841 3.524 3.524 3.549 3.442 3.557 1,399,976 3.5191 1.90%
2024-10-30 0 4.210 4.200 4.220 4.190 4.260 670,000 2,823,680 4.2144 3.458 3.450 3.466 3.442 3.499 815,638 3.4619 -0.24%
2024-10-29 0 4.220 4.200 4.220 4.190 4.280 1,644,000 6,929,714 4.2152 3.466 3.450 3.466 3.442 3.516 2,001,357 3.4625 -1.40%
2024-10-28 0 4.280 4.260 4.280 4.250 4.310 472,000 2,015,740 4.2706 3.516 3.499 3.516 3.491 3.540 574,599 3.5081 -0.70%
2024-10-25 0 4.310 4.280 4.310 4.270 4.320 690,000 2,964,560 4.2965 3.540 3.516 3.540 3.508 3.549 839,986 3.5293 0.00%
2024-10-24 0 4.310 4.300 4.310 4.260 4.320 932,000 3,993,600 4.2850 3.540 3.532 3.540 3.499 3.549 1,134,589 3.5199 -0.92%
2024-10-23 0 4.350 4.330 4.360 4.330 4.400 548,342 2,389,007 4.3568 3.573 3.557 3.581 3.557 3.614 667,535 3.5788 -0.91%
2024-10-22 0 4.390 4.390 4.400 4.370 4.460 512,000 2,258,060 4.4103 3.606 3.606 3.614 3.590 3.664 623,294 3.6228 -0.68%
2024-10-21 0 4.420 4.410 4.420 4.390 4.500 1,258,000 5,603,568 4.4543 3.631 3.623 3.631 3.606 3.696 1,531,452 3.6590 -0.23%
2024-10-18 0 4.430 4.420 4.430 4.250 4.440 1,402,000 6,167,422 4.3990 3.639 3.631 3.639 3.491 3.647 1,706,753 3.6135 3.02%
2024-10-17 0 4.300 4.260 4.330 4.250 4.390 1,874,000 8,029,280 4.2846 3.532 3.499 3.557 3.491 3.606 2,281,352 3.5195 -1.38%
2024-10-16 0 4.360 4.360 4.370 4.330 4.440 1,656,000 7,270,659 4.3905 3.581 3.581 3.590 3.557 3.647 2,015,965 3.6065 0.69%
2024-10-15 0 4.330 4.300 4.330 4.270 4.400 1,336,000 5,801,080 4.3421 3.557 3.532 3.557 3.508 3.614 1,626,407 3.5668 -1.59%
2024-10-14 0 4.400 4.400 4.410 4.210 4.420 1,546,000 6,713,530 4.3425 3.614 3.614 3.623 3.458 3.631 1,882,055 3.5671 3.53%
2024-10-10 0 4.250 4.250 4.290 4.180 4.380 1,358,342 5,763,438 4.2430 3.491 3.491 3.524 3.434 3.598 1,653,605 3.4854 2.91%
2024-10-09 0 4.130 4.090 4.140 4.060 4.240 2,972,000 12,264,540 4.1267 3.393 3.360 3.401 3.335 3.483 3,618,025 3.3898 0.24%
2024-10-08 0 4.120 4.110 4.120 4.110 4.450 3,222,000 13,586,865 4.2169 3.384 3.376 3.384 3.376 3.655 3,922,368 3.4639 -4.63%
2024-10-07 0 4.320 4.300 4.320 4.140 4.340 2,320,198 9,946,823 4.2871 3.549 3.532 3.549 3.401 3.565 2,824,541 3.5216 4.60%
2024-10-04 0 4.130 4.120 4.130 4.100 4.210 1,306,000 5,428,987 4.1570 3.393 3.384 3.393 3.368 3.458 1,589,886 3.4147 0.98%
2024-10-03 0 4.090 4.080 4.090 4.020 4.160 1,754,000 7,156,322 4.0800 3.360 3.351 3.360 3.302 3.417 2,135,268 3.3515 -1.68%
2024-10-02 0 4.160 4.160 4.170 4.060 4.210 3,557,996 14,714,020 4.1355 3.417 3.417 3.425 3.335 3.458 4,331,399 3.3971 2.46%
2024-09-30 0 4.060 4.040 4.060 4.000 4.120 5,014,000 20,227,180 4.0341 3.335 3.319 3.335 3.286 3.384 6,103,896 3.3138 1.25%
2024-09-27 0 4.010 4.010 4.020 4.000 4.150 2,928,000 11,830,457 4.0405 3.294 3.294 3.302 3.286 3.409 3,564,461 3.3190 -2.91%
2024-09-26 0 4.130 4.130 4.140 4.080 4.190 2,266,000 9,369,100 4.1346 3.393 3.393 3.401 3.351 3.442 2,758,561 3.3964 -0.24%
2024-09-25 0 4.140 4.110 4.140 4.090 4.220 2,238,400 9,334,258 4.1701 3.401 3.376 3.401 3.360 3.466 2,724,962 3.4255 1.22%
2024-09-24 0 4.090 4.090 4.100 4.030 4.130 2,768,977 11,321,377 4.0886 3.360 3.360 3.368 3.310 3.393 3,370,871 3.3586 2.25%
2024-09-23 0 4.000 3.990 4.000 4.000 4.060 1,317,960 5,309,708 4.0287 3.286 3.278 3.286 3.286 3.335 1,604,446 3.3094 -0.99%
2024-09-20 0 4.040 4.030 4.040 3.980 4.050 978,000 3,934,200 4.0227 3.319 3.310 3.319 3.269 3.327 1,190,588 3.3044 0.75%
2024-09-19 0 4.010 4.010 4.030 4.000 4.070 886,000 3,568,580 4.0277 3.294 3.294 3.310 3.286 3.343 1,078,590 3.3086 -0.99%
2024-09-17 0 4.050 4.020 4.050 4.010 4.080 906,000 3,665,760 4.0461 3.327 3.302 3.327 3.294 3.351 1,102,938 3.3236 0.25%
2024-09-16 0 4.040 4.000 4.050 3.990 4.070 736,000 2,966,654 4.0308 3.319 3.286 3.327 3.278 3.343 895,985 3.3111 0.25%
2024-09-13 0 4.030 3.990 4.030 3.960 4.030 873,164 3,481,862 3.9876 3.310 3.278 3.310 3.253 3.310 1,062,964 3.2756 1.26%
2024-09-12 0 3.980 3.970 3.980 3.950 4.080 972,000 3,869,196 3.9807 3.269 3.261 3.269 3.245 3.351 1,183,284 3.2699 -1.73%
2024-09-11 0 4.050 4.010 4.050 4.000 4.100 1,240,000 5,022,680 4.0505 3.327 3.294 3.327 3.286 3.368 1,509,539 3.3273 0.75%
2024-09-10 0 4.020 4.020 4.050 4.020 4.140 1,252,000 5,069,000 4.0487 3.302 3.302 3.327 3.302 3.401 1,524,148 3.3258 -2.19%
2024-09-09 0 4.110 4.100 4.120 3.960 4.120 3,556,194 14,358,900 4.0377 3.376 3.368 3.384 3.253 3.384 4,329,206 3.3168 1.48%
2024-09-05 0 4.050 4.030 4.050 3.910 4.140 1,448,000 5,802,800 4.0075 3.327 3.310 3.327 3.212 3.401 1,762,752 3.2919 -1.82%
2024-09-04 0 4.390 4.380 4.390 4.340 4.400 1,492,000 6,504,740 4.3597 3.388 3.381 3.388 3.350 3.396 1,933,001 3.3651 -1.13%
2024-09-03 0 4.440 4.400 4.440 4.380 4.450 1,622,000 7,155,300 4.4114 3.427 3.396 3.427 3.381 3.435 2,101,426 3.4050 -0.67%
2024-09-02 0 4.470 4.440 4.470 4.400 4.470 1,186,000 5,269,740 4.4433 3.450 3.427 3.450 3.396 3.450 1,536,555 3.4296 1.59%
2024-08-30 0 4.400 4.400 4.460 4.330 4.530 3,629,698 16,133,466 4.4449 3.396 3.396 3.442 3.342 3.497 4,702,554 3.4308 1.62%
2024-08-29 0 4.330 4.320 4.330 4.280 4.360 1,234,000 5,337,460 4.3253 3.342 3.334 3.342 3.304 3.365 1,598,742 3.3385 -0.69%
2024-08-28 0 4.360 4.360 4.370 4.300 4.400 878,000 3,809,560 4.3389 3.365 3.365 3.373 3.319 3.396 1,137,517 3.3490 -0.68%
2024-08-27 0 4.390 4.390 4.400 4.260 4.400 5,232,000 22,760,762 4.3503 3.388 3.388 3.396 3.288 3.396 6,778,460 3.3578 2.81%
2024-08-26 0 4.270 4.270 4.280 4.060 4.280 7,634,000 32,101,756 4.2051 3.296 3.296 3.304 3.134 3.304 9,890,437 3.2457 7.02%
2024-08-23 0 3.990 3.990 4.000 3.630 4.000 5,988,000 23,137,020 3.8639 3.080 3.080 3.087 2.802 3.087 7,757,917 2.9824 9.02%
2024-08-22 0 3.660 3.660 3.690 3.620 3.680 432,000 1,577,800 3.6523 2.825 2.825 2.848 2.794 2.840 559,689 2.8191 0.00%
2024-08-21 0 3.660 3.650 3.660 3.610 3.660 786,000 2,856,780 3.6346 2.825 2.817 2.825 2.786 2.825 1,018,324 2.8054 1.10%
2024-08-20 0 3.620 3.620 3.650 3.580 3.630 334,000 1,202,600 3.6006 2.794 2.794 2.817 2.763 2.802 432,723 2.7791 -0.82%
2024-08-19 0 3.650 3.650 3.680 3.650 3.700 264,000 970,380 3.6757 2.817 2.817 2.840 2.817 2.856 342,032 2.8371 0.55%
2024-08-16 0 3.630 3.630 3.670 3.610 3.680 496,000 1,812,720 3.6547 2.802 2.802 2.833 2.786 2.840 642,606 2.8209 -0.82%
2024-08-15 0 3.660 3.650 3.660 3.600 3.670 584,000 2,120,940 3.6317 2.825 2.817 2.825 2.779 2.833 756,617 2.8032 2.52%
2024-08-14 0 3.570 3.570 3.600 3.570 3.600 220,000 788,760 3.5853 2.756 2.756 2.779 2.756 2.779 285,027 2.7673 -0.83%
2024-08-13 0 3.600 3.580 3.600 3.540 3.600 276,000 986,860 3.5756 2.779 2.763 2.779 2.732 2.779 357,579 2.7598 1.41%
2024-08-12 0 3.550 3.550 3.590 3.550 3.610 294,000 1,051,680 3.5771 2.740 2.740 2.771 2.740 2.786 380,900 2.7610 -1.39%
2024-08-09 0 3.600 3.550 3.600 3.530 3.630 410,000 1,469,840 3.5850 2.779 2.740 2.779 2.725 2.802 531,187 2.7671 1.98%
2024-08-08 0 3.530 3.530 3.540 3.450 3.570 1,563,004 5,451,637 3.4879 2.725 2.725 2.732 2.663 2.756 2,024,992 2.6922 -0.56%
2024-08-07 0 3.550 3.540 3.550 3.540 3.600 964,000 3,431,000 3.5591 2.740 2.732 2.740 2.732 2.779 1,248,937 2.7471 -0.84%
2024-08-06 0 3.580 3.540 3.580 3.510 3.580 318,000 1,126,660 3.5430 2.763 2.732 2.763 2.709 2.763 411,994 2.7347 1.42%
2024-08-05 0 3.530 3.530 3.550 3.450 3.650 2,856,000 10,207,440 3.5740 2.725 2.725 2.740 2.663 2.817 3,700,169 2.7586 -3.55%
2024-08-02 0 3.660 3.660 3.690 3.650 3.690 590,000 2,164,084 3.6679 2.825 2.825 2.848 2.817 2.848 764,391 2.8311 -0.27%
2024-08-01 0 3.670 3.670 3.710 3.670 3.700 182,000 670,580 3.6845 2.833 2.833 2.864 2.833 2.856 235,795 2.8439 -0.81%
2024-07-31 0 3.700 3.680 3.700 3.650 3.700 548,400 2,017,644 3.6791 2.856 2.840 2.856 2.817 2.856 710,495 2.8398 1.37%
2024-07-30 0 3.650 3.650 3.670 3.650 3.690 352,000 1,286,420 3.6546 2.817 2.817 2.833 2.817 2.848 456,043 2.8208 -1.08%
2024-07-29 0 3.690 3.680 3.700 3.670 3.710 590,000 2,179,180 3.6935 2.848 2.840 2.856 2.833 2.864 764,391 2.8509 0.27%
2024-07-26 0 3.680 3.670 3.680 3.650 3.710 330,000 1,212,920 3.6755 2.840 2.833 2.840 2.817 2.864 427,541 2.8370 0.55%
2024-07-25 0 3.660 3.650 3.680 3.650 3.690 2,518,000 9,205,120 3.6557 2.825 2.817 2.840 2.817 2.848 3,262,264 2.8217 -0.81%
2024-07-24 0 3.690 3.680 3.690 3.680 3.710 318,000 1,175,180 3.6955 2.848 2.840 2.848 2.840 2.864 411,994 2.8524 0.54%
2024-07-23 0 3.670 3.670 3.680 3.670 3.700 590,000 2,172,900 3.6829 2.833 2.833 2.840 2.833 2.856 764,391 2.8427 -1.61%
2024-07-22 0 3.730 3.730 3.760 3.650 3.730 956,000 3,497,200 3.6582 2.879 2.879 2.902 2.817 2.879 1,238,572 2.8236 1.36%
2024-07-19 0 3.680 3.680 3.700 3.660 3.740 1,462,000 5,417,840 3.7058 2.840 2.840 2.856 2.825 2.887 1,894,134 2.8603 -2.39%
2024-07-18 0 3.770 3.730 3.770 3.680 3.790 814,000 3,037,974 3.7322 2.910 2.879 2.910 2.840 2.925 1,054,600 2.8807 1.07%
2024-07-17 0 3.730 3.690 3.730 3.660 3.750 1,284,000 4,746,010 3.6963 2.879 2.848 2.879 2.825 2.894 1,663,521 2.8530 -0.27%
2024-07-16 0 3.740 3.740 3.750 3.740 3.800 762,000 2,867,014 3.7625 2.887 2.887 2.894 2.887 2.933 987,230 2.9041 -1.58%
2024-07-15 0 3.800 3.760 3.800 3.760 3.830 398,000 1,510,200 3.7945 2.933 2.902 2.933 2.902 2.956 515,640 2.9288 -0.52%
2024-07-12 0 3.820 3.790 3.820 3.780 3.840 1,058,000 4,018,760 3.7984 2.948 2.925 2.948 2.918 2.964 1,370,721 2.9319 -0.52%
2024-07-11 0 3.840 3.820 3.840 3.760 3.840 366,000 1,394,440 3.8099 2.964 2.948 2.964 2.902 2.964 474,181 2.9407 2.13%
2024-07-10 0 3.760 3.760 3.790 3.760 3.830 832,000 3,150,370 3.7865 2.902 2.902 2.925 2.902 2.956 1,077,920 2.9226 -1.57%
2024-07-09 0 3.820 3.800 3.820 3.770 3.820 372,000 1,411,840 3.7953 2.948 2.933 2.948 2.910 2.948 481,955 2.9294 0.53%
2024-07-08 0 3.800 3.800 3.810 3.750 3.850 992,000 3,762,720 3.7931 2.933 2.933 2.941 2.894 2.972 1,285,213 2.9277 -0.78%
2024-07-05 0 3.830 3.810 3.830 3.800 3.890 584,000 2,237,720 3.8317 2.956 2.941 2.956 2.933 3.003 756,617 2.9575 -1.29%
2024-07-04 0 3.880 3.880 3.900 3.870 3.950 370,000 1,445,900 3.9078 2.995 2.995 3.010 2.987 3.049 479,364 3.0163 -0.77%
2024-07-03 0 3.910 3.910 3.950 3.900 3.980 1,366,000 5,364,036 3.9268 3.018 3.018 3.049 3.010 3.072 1,769,759 3.0309 -0.51%
2024-07-02 0 3.930 3.930 3.940 3.820 3.960 1,586,000 6,215,220 3.9188 3.033 3.033 3.041 2.948 3.057 2,054,786 3.0248 3.15%
2024-06-28 0 3.810 3.810 3.830 3.670 3.890 2,289,000 8,659,350 3.7830 2.941 2.941 2.956 2.833 3.003 2,965,576 2.9200 3.53%
2024-06-27 0 3.680 3.670 3.680 3.660 3.700 644,000 2,366,660 3.6749 2.840 2.833 2.840 2.825 2.856 834,352 2.8365 -0.54%
2024-06-26 0 3.700 3.700 3.730 3.680 3.790 992,000 3,698,040 3.7279 2.856 2.856 2.879 2.840 2.925 1,285,213 2.8774 -2.12%
2024-06-25 0 3.780 3.750 3.780 3.740 3.810 580,000 2,190,460 3.7767 2.918 2.894 2.918 2.887 2.941 751,435 2.9150 0.80%
2024-06-24 0 3.750 3.740 3.750 3.710 3.820 829,564 3,113,743 3.7535 2.894 2.887 2.894 2.864 2.948 1,074,764 2.8971 -1.83%
2024-06-21 0 3.820 3.810 3.820 3.770 3.870 1,606,000 6,127,920 3.8156 2.948 2.941 2.948 2.910 2.987 2,080,697 2.9451 -1.29%
2024-06-20 0 3.870 3.860 3.890 3.860 3.920 790,000 3,065,200 3.8800 2.987 2.979 3.003 2.979 3.026 1,023,506 2.9948 -0.77%
2024-06-19 0 3.900 3.870 3.900 3.820 3.930 832,000 3,234,700 3.8879 3.010 2.987 3.010 2.948 3.033 1,077,920 3.0009 1.83%
2024-06-18 0 3.830 3.820 3.830 3.810 3.870 674,000 2,585,920 3.8367 2.956 2.948 2.956 2.941 2.987 873,219 2.9614 -0.26%
2024-06-17 0 3.840 3.820 3.840 3.760 3.900 1,580,000 5,997,240 3.7957 2.964 2.948 2.964 2.902 3.010 2,047,012 2.9298 -1.54%
2024-06-14 0 3.900 3.880 3.900 3.870 3.950 618,000 2,413,100 3.9047 3.010 2.995 3.010 2.987 3.049 800,667 3.0139 -0.51%
2024-06-13 0 3.920 3.910 3.920 3.860 3.950 1,032,000 4,041,360 3.9160 3.026 3.018 3.026 2.979 3.049 1,337,036 3.0226 0.51%
2024-06-12 0 3.900 3.880 3.900 3.880 3.940 838,000 3,269,640 3.9017 3.010 2.995 3.010 2.995 3.041 1,085,694 3.0116 0.26%
2024-06-11 0 3.890 3.890 3.910 3.880 4.060 2,504,000 9,832,520 3.9267 3.003 3.003 3.018 2.995 3.134 3,244,126 3.0309 -3.47%
2024-06-07 0 4.030 4.030 4.050 3.870 4.050 2,102,000 8,398,040 3.9953 3.111 3.111 3.126 2.987 3.126 2,723,303 3.0838 4.13%
2024-06-06 0 3.870 3.870 3.900 3.870 4.040 3,424,000 13,559,440 3.9601 2.987 2.987 3.010 2.987 3.118 4,436,057 3.0566 -1.40%
2024-06-05 0 4.100 4.080 4.100 4.070 4.180 2,548,800 10,525,752 4.1297 3.030 3.015 3.030 3.007 3.089 3,449,398 3.0515 -0.49%
2024-06-04 0 4.120 4.110 4.120 4.060 4.160 1,762,000 7,233,456 4.1053 3.044 3.037 3.044 3.000 3.074 2,384,588 3.0334 -0.24%
2024-06-03 0 4.130 4.130 4.160 3.960 4.180 6,072,000 24,806,580 4.0854 3.052 3.052 3.074 2.926 3.089 8,217,492 3.0188 4.29%
2024-05-31 0 3.960 3.950 3.960 3.870 4.000 3,306,000 13,094,880 3.9609 2.926 2.919 2.926 2.860 2.956 4,474,148 2.9268 1.02%
2024-05-30 0 3.920 3.900 3.920 3.860 3.940 1,060,000 4,131,180 3.8973 2.897 2.882 2.897 2.852 2.911 1,434,542 2.8798 -0.25%
2024-05-29 0 3.930 3.910 3.930 3.900 3.970 1,676,000 6,597,700 3.9366 2.904 2.889 2.904 2.882 2.933 2,268,201 2.9088 0.26%
2024-05-28 0 3.920 3.910 3.920 3.910 4.000 3,726,000 14,685,852 3.9415 2.897 2.889 2.897 2.889 2.956 5,042,552 2.9124 1.03%
2024-05-27 0 3.880 3.880 3.890 3.810 3.920 1,602,000 6,238,000 3.8939 2.867 2.867 2.874 2.815 2.897 2,168,054 2.8772 2.11%
2024-05-24 0 3.800 3.780 3.800 3.800 3.900 1,182,000 4,567,940 3.8646 2.808 2.793 2.808 2.808 2.882 1,599,650 2.8556 -1.55%
2024-05-23 0 3.860 3.830 3.860 3.810 3.860 1,372,803 5,267,575 3.8371 2.852 2.830 2.852 2.815 2.852 1,857,872 2.8353 0.00%
2024-05-22 0 3.860 3.850 3.870 3.760 3.880 1,487,625 5,698,041 3.8303 2.852 2.845 2.860 2.778 2.867 2,013,265 2.8302 2.39%
2024-05-21 0 3.770 3.750 3.770 3.740 3.810 999,996 3,773,034 3.7730 2.786 2.771 2.786 2.764 2.815 1,353,336 2.7879 0.53%
2024-05-20 0 3.750 3.750 3.770 3.720 3.800 1,675,936 6,295,783 3.7566 2.771 2.771 2.786 2.749 2.808 2,268,114 2.7758 -0.79%
2024-05-17 0 3.780 3.780 3.790 3.770 3.810 638,000 2,415,980 3.7868 2.793 2.793 2.800 2.786 2.815 863,432 2.7981 -0.79%
2024-05-16 0 3.810 3.810 3.820 3.780 3.930 2,054,000 7,868,660 3.8309 2.815 2.815 2.823 2.793 2.904 2,779,764 2.8307 -1.30%
2024-05-14 0 3.860 3.830 3.870 3.830 3.890 1,354,000 5,228,479 3.8615 2.852 2.830 2.860 2.830 2.874 1,832,425 2.8533 -0.26%
2024-05-13 0 3.870 3.860 3.870 3.830 3.900 1,720,000 6,642,740 3.8621 2.860 2.852 2.860 2.830 2.882 2,327,748 2.8537 1.04%
2024-05-10 0 3.830 3.830 3.850 3.690 3.910 7,596,116 29,048,664 3.8241 2.830 2.830 2.845 2.727 2.889 10,280,142 2.8257 3.79%
2024-05-09 0 3.690 3.690 3.700 3.680 3.720 810,000 2,996,560 3.6995 2.727 2.727 2.734 2.719 2.749 1,096,207 2.7336 0.27%
2024-05-08 0 3.680 3.660 3.690 3.650 3.730 866,000 3,189,880 3.6835 2.719 2.704 2.727 2.697 2.756 1,171,994 2.7218 -1.08%
2024-05-07 0 3.720 3.690 3.720 3.690 3.740 1,154,000 4,283,220 3.7116 2.749 2.727 2.749 2.727 2.764 1,561,757 2.7426 0.81%
2024-05-06 0 3.690 3.680 3.690 3.650 3.720 932,582 3,432,212 3.6803 2.727 2.719 2.727 2.697 2.749 1,262,102 2.7194 0.27%
2024-05-03 0 3.680 3.680 3.690 3.670 3.720 858,000 3,172,920 3.6980 2.719 2.719 2.727 2.712 2.749 1,161,167 2.7325 -0.27%
2024-05-02 0 3.690 3.660 3.690 3.660 3.710 797,990 2,941,413 3.6860 2.727 2.704 2.727 2.704 2.741 1,079,953 2.7236 -0.27%
2024-04-30 0 3.700 3.700 3.710 3.660 3.720 2,055,000 7,587,330 3.6921 2.734 2.734 2.741 2.704 2.749 2,781,118 2.7282 1.65%
2024-04-29 0 3.640 3.620 3.670 3.620 3.710 1,078,000 3,948,920 3.6632 2.690 2.675 2.712 2.675 2.741 1,458,903 2.7068 -1.09%
2024-04-26 0 3.680 3.680 3.700 3.660 3.750 1,036,000 3,829,488 3.6964 2.719 2.719 2.734 2.704 2.771 1,402,062 2.7313 0.55%
2024-04-25 0 3.660 3.620 3.660 3.620 3.670 734,000 2,672,330 3.6408 2.704 2.675 2.704 2.675 2.712 993,353 2.6902 0.55%
2024-04-24 0 3.640 3.630 3.640 3.620 3.650 498,000 1,808,580 3.6317 2.690 2.682 2.690 2.675 2.697 673,964 2.6835 0.83%
2024-04-23 0 3.610 3.610 3.650 3.610 3.680 940,000 3,435,870 3.6552 2.667 2.667 2.697 2.667 2.719 1,272,141 2.7009 -0.55%
2024-04-22 0 3.630 3.620 3.630 3.610 3.670 1,716,000 6,263,580 3.6501 2.682 2.675 2.682 2.667 2.712 2,322,335 2.6971 0.55%
2024-04-19 0 3.610 3.610 3.620 3.610 3.660 426,000 1,547,420 3.6324 2.667 2.667 2.675 2.667 2.704 576,524 2.6841 -1.63%
2024-04-18 0 3.670 3.630 3.680 3.610 3.690 1,000,000 3,647,750 3.6478 2.712 2.682 2.719 2.667 2.727 1,353,342 2.6954 -0.54%
2024-04-17 0 3.690 3.670 3.690 3.600 3.700 1,440,000 5,265,576 3.6567 2.727 2.712 2.727 2.660 2.734 1,948,812 2.7019 3.36%
2024-04-16 0 3.570 3.570 3.610 3.510 3.630 1,172,000 4,183,262 3.5693 2.638 2.638 2.667 2.594 2.682 1,586,117 2.6374 0.00%
2024-04-15 0 3.570 3.570 3.580 3.550 3.670 712,000 2,561,370 3.5974 2.638 2.638 2.645 2.623 2.712 963,579 2.6582 -2.46%
2024-04-12 0 3.660 3.660 3.680 3.630 3.690 1,372,000 5,029,314 3.6657 2.704 2.704 2.719 2.682 2.727 1,856,785 2.7086 -0.54%
2024-04-11 0 3.680 3.680 3.700 3.650 3.700 1,192,000 4,389,870 3.6828 2.719 2.719 2.734 2.697 2.734 1,613,184 2.7212 1.38%
2024-04-10 0 3.630 3.630 3.680 3.620 3.680 742,000 2,714,410 3.6582 2.682 2.682 2.719 2.675 2.719 1,004,180 2.7031 -0.55%
2024-04-09 0 3.650 3.650 3.660 3.570 3.660 744,000 2,700,870 3.6302 2.697 2.697 2.704 2.638 2.704 1,006,886 2.6824 1.96%
2024-04-08 0 3.580 3.570 3.580 3.550 3.660 624,000 2,245,320 3.5983 2.645 2.638 2.645 2.623 2.704 844,485 2.6588 0.28%
2024-04-05 0 3.570 3.570 3.630 3.480 3.630 1,614,000 5,754,160 3.5652 2.638 2.638 2.682 2.571 2.682 2,184,294 2.6343 0.56%
2024-04-03 0 3.550 3.550 3.600 3.460 3.640 1,611,871 5,756,585 3.5714 2.623 2.623 2.660 2.557 2.690 2,181,413 2.6389 2.60%
2024-04-02 0 3.460 3.460 3.500 3.320 3.550 3,758,030 12,951,704 3.4464 2.557 2.557 2.586 2.453 2.623 5,085,899 2.5466 2.98%
2024-03-28 0 3.360 3.360 3.410 3.360 3.480 14,298,000 48,306,000 3.3785 2.483 2.483 2.520 2.483 2.571 19,350,082 2.4964 -2.89%
2024-03-27 0 3.460 3.450 3.460 3.430 3.600 4,490,000 15,680,180 3.4922 2.557 2.549 2.557 2.534 2.660 6,076,505 2.5805 1.47%
2024-03-26 0 3.410 3.400 3.410 3.340 3.510 3,884,000 13,279,040 3.4189 2.520 2.512 2.520 2.468 2.594 5,256,380 2.5263 -2.01%
2024-03-25 0 3.480 3.470 3.480 3.480 3.580 898,000 3,158,840 3.5176 2.571 2.564 2.571 2.571 2.645 1,215,301 2.5992 -1.97%
2024-03-22 0 3.550 3.530 3.550 3.480 3.590 1,492,000 5,265,840 3.5294 2.623 2.608 2.623 2.571 2.653 2,019,186 2.6079 -1.11%
2024-03-21 0 3.590 3.570 3.590 3.510 3.630 1,650,077 5,879,049 3.5629 2.653 2.638 2.653 2.594 2.682 2,233,118 2.6327 -0.83%
2024-03-20 0 3.620 3.610 3.620 3.600 3.660 644,000 2,333,200 3.6230 2.675 2.667 2.675 2.660 2.704 871,552 2.6771 -2.16%
2024-03-19 0 3.700 3.670 3.710 3.610 3.700 798,000 2,918,740 3.6576 2.734 2.712 2.741 2.667 2.734 1,079,967 2.7026 0.54%
2024-03-18 0 3.680 3.670 3.700 3.670 3.730 994,000 3,678,500 3.7007 2.719 2.712 2.734 2.712 2.756 1,345,222 2.7345 -0.54%
2024-03-15 0 3.700 3.700 3.710 3.580 3.730 1,100,000 4,035,180 3.6683 2.734 2.734 2.741 2.645 2.756 1,488,676 2.7106 0.00%
2024-03-14 0 3.700 3.670 3.700 3.660 3.770 524,000 1,944,410 3.7107 2.734 2.712 2.734 2.704 2.786 709,151 2.7419 0.00%
2024-03-13 0 3.700 3.700 3.710 3.660 3.720 874,000 3,230,180 3.6959 2.734 2.734 2.741 2.704 2.749 1,182,821 2.7309 0.82%
2024-03-12 0 3.670 3.670 3.680 3.650 3.770 1,920,000 7,100,330 3.6981 2.712 2.712 2.719 2.697 2.786 2,598,416 2.7326 -2.65%
2024-03-11 0 3.770 3.740 3.770 3.600 3.780 3,100,000 11,538,300 3.7220 2.786 2.764 2.786 2.660 2.793 4,195,360 2.7503 2.72%
2024-03-08 0 3.670 3.660 3.680 3.570 3.680 2,346,000 8,560,060 3.6488 2.712 2.704 2.719 2.638 2.719 3,174,940 2.6961 0.82%
2024-03-07 0 3.640 3.610 3.640 3.460 3.640 2,680,000 9,605,780 3.5842 2.690 2.667 2.690 2.557 2.690 3,626,956 2.6484 4.30%
2024-03-06 0 3.490 3.480 3.490 3.450 3.510 674,000 2,348,860 3.4850 2.579 2.571 2.579 2.549 2.594 912,152 2.5751 0.87%
2024-03-05 0 3.460 3.460 3.490 3.430 3.500 1,125,000 3,892,110 3.4597 2.557 2.557 2.579 2.534 2.586 1,522,510 2.5564 -0.86%
2024-03-04 0 3.490 3.490 3.500 3.460 3.560 1,306,000 4,598,640 3.5212 2.579 2.579 2.586 2.557 2.631 1,767,465 2.6018 0.87%
2024-03-01 0 3.460 3.460 3.470 3.420 3.480 754,000 2,594,760 3.4413 2.557 2.557 2.564 2.527 2.571 1,020,420 2.5428 -0.86%
2024-02-29 0 3.490 3.490 3.500 3.490 3.600 1,614,000 5,699,020 3.5310 2.579 2.579 2.586 2.579 2.660 2,184,294 2.6091 -0.29%
2024-02-28 0 3.500 3.500 3.550 3.500 3.640 5,274,000 18,810,050 3.5666 2.586 2.586 2.623 2.586 2.690 7,137,525 2.6354 1.74%
2024-02-27 0 3.440 3.440 3.500 3.350 3.500 1,136,000 3,875,320 3.4114 2.542 2.542 2.586 2.475 2.586 1,537,396 2.5207 1.18%
2024-02-26 0 3.400 3.400 3.410 3.390 3.470 524,000 1,789,666 3.4154 2.512 2.512 2.520 2.505 2.564 709,151 2.5237 -1.45%
2024-02-23 0 3.450 3.450 3.460 3.440 3.510 1,046,000 3,620,700 3.4615 2.549 2.549 2.557 2.542 2.594 1,415,596 2.5577 -1.43%
2024-02-22 0 3.500 3.500 3.510 3.430 3.530 1,614,000 5,612,700 3.4775 2.586 2.586 2.594 2.534 2.608 2,184,294 2.5696 0.00%
2024-02-21 0 3.500 3.500 3.520 3.440 3.600 2,074,000 7,336,220 3.5372 2.586 2.586 2.601 2.542 2.660 2,806,831 2.6137 0.00%
2024-02-20 0 3.500 3.500 3.510 3.440 3.560 1,191,500 4,186,535 3.5137 2.586 2.586 2.594 2.542 2.631 1,612,507 2.5963 -1.96%
2024-02-19 0 3.570 3.550 3.570 3.380 3.570 3,170,000 11,023,800 3.4775 2.638 2.623 2.638 2.498 2.638 4,290,094 2.5696 4.39%
2024-02-16 0 3.420 3.390 3.430 3.370 3.420 926,000 3,146,000 3.3974 2.527 2.505 2.534 2.490 2.527 1,253,195 2.5104 2.09%
2024-02-15 0 3.350 3.350 3.360 3.300 3.370 600,000 1,998,760 3.3313 2.475 2.475 2.483 2.438 2.490 812,005 2.4615 -0.89%
2024-02-14 0 3.380 3.380 3.390 3.250 3.450 2,094,000 6,968,320 3.3278 2.498 2.498 2.505 2.401 2.549 2,833,898 2.4589 -1.74%
2024-02-09 0 3.440 3.410 3.440 3.280 3.500 2,776,000 9,361,980 3.3725 2.542 2.520 2.542 2.424 2.586 3,756,877 2.4920 -4.44%
2024-02-08 0 3.600 3.590 3.600 3.540 3.610 552,000 1,975,920 3.5796 2.660 2.653 2.660 2.616 2.667 747,045 2.6450 -0.28%
2024-02-07 0 3.610 3.600 3.610 3.530 3.650 1,232,644 4,425,978 3.5906 2.667 2.660 2.667 2.608 2.697 1,668,189 2.6532 0.84%
2024-02-06 0 3.580 3.580 3.590 3.440 3.600 2,569,823 9,037,996 3.5170 2.645 2.645 2.653 2.542 2.660 3,477,849 2.5987 0.56%
2024-02-05 0 3.560 3.560 3.580 3.440 3.580 2,086,000 7,342,440 3.5199 2.631 2.631 2.645 2.542 2.645 2,823,071 2.6009 0.00%
2024-02-02 0 3.560 3.540 3.560 3.520 3.600 2,064,000 7,335,200 3.5539 2.631 2.616 2.631 2.601 2.660 2,793,298 2.6260 0.28%
2024-02-01 0 3.550 3.550 3.570 3.400 3.570 4,396,970 15,477,356 3.5200 2.623 2.623 2.638 2.512 2.638 5,950,604 2.6010 4.41%
2024-01-31 0 3.400 3.380 3.400 3.300 3.440 2,124,000 7,215,820 3.3973 2.512 2.498 2.512 2.438 2.542 2,874,498 2.5103 3.98%
2024-01-30 0 3.270 3.270 3.300 3.260 3.330 558,000 1,834,020 3.2868 2.416 2.416 2.438 2.409 2.461 755,165 2.4286 -2.68%
2024-01-29 0 3.360 3.350 3.360 3.290 3.360 706,000 2,347,260 3.3247 2.483 2.475 2.483 2.431 2.483 955,459 2.4567 1.51%
2024-01-26 0 3.310 3.290 3.310 3.230 3.360 1,366,000 4,534,580 3.3196 2.446 2.431 2.446 2.387 2.483 1,848,665 2.4529 0.61%
2024-01-25 0 3.290 3.270 3.290 3.250 3.290 778,000 2,546,880 3.2736 2.431 2.416 2.431 2.401 2.431 1,052,900 2.4189 2.49%
2024-01-24 0 3.210 3.210 3.250 3.160 3.270 864,000 2,785,980 3.2245 2.372 2.372 2.401 2.335 2.416 1,169,287 2.3826 2.23%
2024-01-23 0 3.140 3.140 3.180 3.100 3.200 662,000 2,091,380 3.1592 2.320 2.320 2.350 2.291 2.365 895,912 2.3344 1.62%
2024-01-22 0 3.090 3.090 3.120 3.060 3.300 1,144,000 3,591,104 3.1391 2.283 2.283 2.305 2.261 2.438 1,548,223 2.3195 -3.74%
2024-01-19 0 3.210 3.200 3.210 3.170 3.240 492,000 1,575,660 3.2026 2.372 2.365 2.372 2.342 2.394 665,844 2.3664 -0.93%
2024-01-18 0 3.240 3.190 3.240 3.120 3.260 694,000 2,213,920 3.1901 2.394 2.357 2.394 2.305 2.409 939,219 2.3572 2.86%
2024-01-17 0 3.150 3.150 3.180 3.150 3.230 798,000 2,538,720 3.1814 2.328 2.328 2.350 2.328 2.387 1,079,967 2.3507 -3.96%
2024-01-16 0 3.280 3.270 3.290 3.260 3.340 622,000 2,047,360 3.2916 2.424 2.416 2.431 2.409 2.468 841,779 2.4322 -0.61%
2024-01-15 0 3.300 3.300 3.330 3.220 3.330 1,274,000 4,206,380 3.3017 2.438 2.438 2.461 2.379 2.461 1,724,158 2.4397 0.61%
2024-01-12 0 3.280 3.250 3.280 3.140 3.280 956,000 3,084,240 3.2262 2.424 2.401 2.424 2.320 2.424 1,293,795 2.3839 3.80%
2024-01-11 0 3.160 3.160 3.180 3.130 3.190 274,000 868,720 3.1705 2.335 2.335 2.350 2.313 2.357 370,816 2.3427 0.00%
2024-01-10 0 3.160 3.160 3.180 3.120 3.210 398,000 1,252,300 3.1465 2.335 2.335 2.350 2.305 2.372 538,630 2.3250 -0.32%
2024-01-09 0 3.170 3.170 3.180 3.170 3.220 208,000 662,180 3.1836 2.342 2.342 2.350 2.342 2.379 281,495 2.3524 0.00%
2024-01-08 0 3.170 3.160 3.170 3.130 3.280 492,000 1,563,600 3.1780 2.342 2.335 2.342 2.313 2.424 665,844 2.3483 -3.06%
2024-01-05 0 3.270 3.270 3.280 3.200 3.290 764,180 2,490,782 3.2594 2.416 2.416 2.424 2.365 2.431 1,034,197 2.4084 0.00%
2024-01-04 0 3.270 3.270 3.280 3.180 3.280 1,282,000 4,138,240 3.2280 2.416 2.416 2.424 2.350 2.424 1,734,984 2.3852 2.83%
2024-01-03 0 3.180 3.180 3.190 3.120 3.190 553,500 1,747,865 3.1578 2.350 2.350 2.357 2.305 2.357 749,075 2.3334 1.92%
2024-01-02 0 3.120 3.120 3.140 3.040 3.140 985,219 3,045,414 3.0911 2.305 2.305 2.320 2.246 2.320 1,333,338 2.2841 2.63%
2023-12-29 0 3.040 3.040 3.060 3.010 3.060 392,000 1,193,320 3.0442 2.246 2.246 2.261 2.224 2.261 530,510 2.2494 1.00%
2023-12-28 0 3.010 3.000 3.010 2.970 3.010 410,000 1,228,770 2.9970 2.224 2.217 2.224 2.195 2.224 554,870 2.2145 1.69%
2023-12-27 0 2.960 2.960 2.990 2.950 3.010 1,056,000 3,137,262 2.9709 2.187 2.187 2.209 2.180 2.224 1,429,129 2.1952 -1.33%
2023-12-22 0 3.000 2.990 3.010 2.990 3.010 308,000 923,880 2.9996 2.217 2.209 2.224 2.209 2.224 416,829 2.2164 0.00%
2023-12-21 0 3.000 3.000 3.020 2.970 3.050 506,000 1,517,570 2.9992 2.217 2.217 2.232 2.195 2.254 684,791 2.2161 -0.99%
2023-12-20 0 3.030 3.000 3.030 3.000 3.060 378,000 1,144,660 3.0282 2.239 2.217 2.239 2.217 2.261 511,563 2.2376 1.00%
2023-12-19 0 3.000 2.990 3.030 2.990 3.070 434,000 1,312,200 3.0235 2.217 2.209 2.239 2.209 2.268 587,350 2.2341 -2.28%
2023-12-18 0 3.070 3.070 3.090 3.020 3.130 1,486,000 4,597,322 3.0938 2.268 2.268 2.283 2.232 2.313 2,011,066 2.2860 0.99%
2023-12-15 0 3.040 3.030 3.040 2.970 3.040 606,388 1,816,136 2.9950 2.246 2.239 2.246 2.195 2.246 820,650 2.2130 2.70%
2023-12-14 0 2.960 2.960 2.980 2.940 2.990 1,008,000 2,989,836 2.9661 2.187 2.187 2.202 2.172 2.209 1,364,169 2.1917 0.00%
2023-12-13 0 2.960 2.950 2.960 2.940 2.990 348,000 1,031,120 2.9630 2.187 2.180 2.187 2.172 2.209 470,963 2.1894 0.34%
2023-12-12 0 2.950 2.950 2.980 2.930 2.990 488,000 1,442,080 2.9551 2.180 2.180 2.202 2.165 2.209 660,431 2.1835 0.68%
2023-12-11 0 2.930 2.930 2.950 2.930 3.000 606,000 1,796,224 2.9641 2.165 2.165 2.180 2.165 2.217 820,125 2.1902 -2.66%
2023-12-08 0 3.010 3.010 3.020 3.010 3.040 310,000 938,360 3.0270 2.224 2.224 2.232 2.224 2.246 419,536 2.2367 -0.99%
2023-12-07 0 3.040 3.020 3.040 2.990 3.060 658,000 1,984,450 3.0159 2.246 2.232 2.246 2.209 2.261 890,499 2.2285 -0.33%
2023-12-06 0 3.050 3.030 3.050 2.970 3.060 1,054,000 3,182,440 3.0194 2.254 2.239 2.254 2.195 2.261 1,426,422 2.2311 1.33%
2023-12-05 0 3.010 3.010 3.030 2.870 3.020 2,284,000 6,743,504 2.9525 2.224 2.224 2.239 2.121 2.232 3,091,033 2.1816 4.15%
2023-12-04 0 2.890 2.870 2.880 2.860 2.890 552,000 1,587,382 2.8757 2.135 2.121 2.128 2.113 2.135 747,045 2.1249 2.48%
2023-12-01 0 2.820 2.820 2.840 2.810 2.850 498,000 1,413,486 2.8383 2.084 2.084 2.099 2.076 2.106 673,964 2.0973 1.08%
2023-11-30 0 2.790 2.790 2.830 2.760 2.850 1,450,000 4,061,706 2.8012 2.062 2.062 2.091 2.039 2.106 1,962,346 2.0698 0.36%
2023-11-29 0 2.780 2.770 2.780 2.750 2.780 1,330,000 3,675,560 2.7636 2.054 2.047 2.054 2.032 2.054 1,799,945 2.0420 0.00%
2023-11-28 0 2.780 2.780 2.790 2.770 2.820 490,000 1,363,960 2.7836 2.054 2.054 2.062 2.047 2.084 663,138 2.0568 -1.07%
2023-11-27 0 2.810 2.780 2.810 2.770 2.830 788,388 2,194,519 2.7836 2.076 2.054 2.076 2.047 2.091 1,066,959 2.0568 1.08%
2023-11-24 0 2.780 2.780 2.790 2.760 2.800 1,028,000 2,863,360 2.7854 2.054 2.054 2.062 2.039 2.069 1,391,235 2.0581 0.36%
2023-11-23 0 2.770 2.770 2.800 2.700 2.830 2,092,000 5,762,060 2.7543 2.047 2.047 2.069 1.995 2.091 2,831,191 2.0352 -0.72%
2023-11-22 0 2.790 2.790 2.810 2.790 2.870 1,458,000 4,113,920 2.8216 2.062 2.062 2.076 2.062 2.121 1,973,172 2.0849 -3.46%
2023-11-21 0 2.890 2.860 2.890 2.870 2.920 442,000 1,277,880 2.8911 2.135 2.113 2.135 2.121 2.158 598,177 2.1363 -0.69%
2023-11-20 0 2.910 2.900 2.910 2.870 2.920 358,000 1,035,012 2.8911 2.150 2.143 2.150 2.121 2.158 484,496 2.1363 0.34%
2023-11-17 0 2.900 2.890 2.900 2.890 2.930 450,000 1,305,300 2.9007 2.143 2.135 2.143 2.135 2.165 609,004 2.1433 -0.68%
2023-11-16 0 2.920 2.920 2.940 2.920 2.970 86,000 251,800 2.9279 2.158 2.158 2.172 2.158 2.195 116,387 2.1635 -0.34%
2023-11-15 0 2.930 2.930 2.950 2.900 2.960 686,000 2,004,100 2.9214 2.165 2.165 2.180 2.143 2.187 928,393 2.1587 -0.68%
2023-11-14 0 2.950 2.930 2.950 2.870 2.950 652,000 1,888,040 2.8958 2.180 2.165 2.180 2.121 2.180 882,379 2.1397 3.51%
2023-11-13 0 2.850 2.810 2.860 2.800 2.850 878,000 2,468,340 2.8113 2.106 2.076 2.113 2.069 2.106 1,188,234 2.0773 0.35%
2023-11-10 0 2.840 2.810 2.840 2.800 2.850 1,060,000 2,984,040 2.8151 2.099 2.076 2.099 2.069 2.106 1,434,542 2.0801 1.07%
2023-11-09 0 2.810 2.810 2.860 2.810 2.910 1,410,000 4,010,526 2.8443 2.076 2.076 2.113 2.076 2.150 1,908,212 2.1017 -2.09%
2023-11-08 0 2.870 2.860 2.890 2.850 2.940 658,000 1,897,740 2.8841 2.121 2.113 2.135 2.106 2.172 890,499 2.1311 -2.71%
2023-11-07 0 2.950 2.890 2.950 2.890 2.950 851,000 2,481,460 2.9159 2.180 2.135 2.180 2.135 2.180 1,151,694 2.1546 -0.34%
2023-11-06 0 2.960 2.950 2.960 2.930 3.000 796,000 2,351,520 2.9542 2.187 2.180 2.187 2.165 2.217 1,077,260 2.1829 -1.66%
2023-11-03 0 3.010 2.970 3.010 2.980 3.090 795,800 2,409,246 3.0275 2.224 2.195 2.224 2.202 2.283 1,076,989 2.2370 0.67%
2023-11-02 0 2.990 2.980 2.990 2.970 3.000 200,000 597,720 2.9886 2.209 2.202 2.209 2.195 2.217 270,668 2.2083 1.01%
2023-11-01 0 2.960 2.950 2.960 2.920 2.990 918,000 2,704,060 2.9456 2.187 2.180 2.187 2.158 2.209 1,242,368 2.1765 0.00%
2023-10-31 0 2.960 2.920 2.960 2.920 3.000 1,650,000 4,873,180 2.9534 2.187 2.158 2.187 2.158 2.217 2,233,014 2.1823 -1.00%
2023-10-30 0 2.990 2.990 3.000 2.980 3.060 358,000 1,080,640 3.0185 2.209 2.209 2.217 2.202 2.261 484,496 2.2304 -2.61%
2023-10-27 0 3.070 3.050 3.080 3.020 3.080 282,000 858,740 3.0452 2.268 2.254 2.276 2.232 2.276 381,642 2.2501 1.32%
2023-10-26 0 3.030 3.030 3.060 3.030 3.100 530,000 1,616,380 3.0498 2.239 2.239 2.261 2.239 2.291 717,271 2.2535 -2.26%
2023-10-25 0 3.100 3.050 3.110 3.030 3.100 644,115 1,970,208 3.0588 2.291 2.254 2.298 2.239 2.291 871,708 2.2602 0.98%
2023-10-24 0 3.070 3.040 3.070 3.000 3.100 400,000 1,221,620 3.0541 2.268 2.246 2.268 2.217 2.291 541,337 2.2567 0.00%
2023-10-20 0 3.070 3.030 3.070 3.040 3.090 750,000 2,290,920 3.0546 2.268 2.239 2.268 2.246 2.283 1,015,006 2.2570 0.66%
2023-10-19 0 3.050 3.020 3.050 2.990 3.070 2,668,000 8,054,040 3.0188 2.254 2.232 2.254 2.209 2.268 3,610,716 2.2306 -1.29%
2023-10-18 0 3.090 3.060 3.090 3.060 3.170 955,871 2,974,021 3.1113 2.283 2.261 2.283 2.261 2.342 1,293,620 2.2990 -2.52%
2023-10-17 0 3.170 3.150 3.170 3.110 3.190 452,000 1,425,140 3.1530 2.342 2.328 2.342 2.298 2.357 611,711 2.3298 0.63%
2023-10-16 0 3.150 3.120 3.150 3.090 3.270 1,966,000 6,206,930 3.1571 2.328 2.305 2.328 2.283 2.416 2,660,670 2.3328 -3.67%
2023-10-13 0 3.270 3.250 3.270 3.220 3.300 682,000 2,224,420 3.2616 2.416 2.401 2.416 2.379 2.438 922,979 2.4100 0.31%
2023-10-12 0 3.260 3.230 3.260 3.200 3.320 1,080,000 3,509,760 3.2498 2.409 2.387 2.409 2.365 2.453 1,461,609 2.4013 -0.31%
2023-10-11 0 3.270 3.250 3.270 3.230 3.290 766,000 2,500,660 3.2646 2.416 2.401 2.416 2.387 2.431 1,036,660 2.4122 -0.61%
2023-10-10 0 3.290 3.250 3.290 3.220 3.340 1,026,000 3,379,680 3.2940 2.431 2.401 2.431 2.379 2.468 1,388,529 2.4340 2.17%
2023-10-09 0 3.220 3.200 3.220 3.110 3.270 1,262,000 4,051,909 3.2107 2.379 2.365 2.379 2.298 2.416 1,707,917 2.3724 3.54%
2023-10-06 0 3.110 3.100 3.110 3.060 3.230 1,246,000 3,922,160 3.1478 2.298 2.291 2.298 2.261 2.387 1,686,264 2.3259 -2.51%
2023-10-05 0 3.190 3.190 3.200 3.190 3.270 806,605 2,604,737 3.2293 2.357 2.357 2.365 2.357 2.416 1,091,612 2.3861 -3.04%
2023-10-04 0 3.290 3.270 3.290 3.230 3.300 1,096,000 3,583,960 3.2700 2.431 2.416 2.431 2.387 2.438 1,483,263 2.4163 0.00%
2023-10-03 0 3.290 3.280 3.300 3.220 3.370 4,598,000 15,419,000 3.3534 2.431 2.424 2.438 2.379 2.490 6,222,666 2.4779 -2.66%
2023-09-29 0 3.380 3.360 3.380 3.340 3.450 6,406,800 21,672,630 3.3828 2.498 2.483 2.498 2.468 2.549 8,670,591 2.4996 -1.46%
2023-09-28 0 3.430 3.390 3.430 3.330 3.440 1,622,000 5,522,420 3.4047 2.534 2.505 2.534 2.461 2.542 2,195,121 2.5158 2.69%
2023-09-27 0 3.340 3.330 3.370 3.280 3.440 2,984,800 10,044,856 3.3653 2.468 2.461 2.490 2.424 2.542 4,039,455 2.4867 -1.76%
2023-09-26 0 3.400 3.370 3.400 3.310 3.430 2,280,000 7,720,360 3.3861 2.512 2.490 2.512 2.446 2.534 3,085,620 2.5020 1.19%
2023-09-25 0 3.360 3.330 3.360 3.210 3.390 3,944,000 13,190,000 3.3443 2.483 2.461 2.483 2.372 2.505 5,337,580 2.4712 3.38%
2023-09-22 0 3.250 3.240 3.250 3.250 3.330 1,326,000 4,346,640 3.2780 2.401 2.394 2.401 2.401 2.461 1,794,531 2.4222 -0.31%
2023-09-21 0 3.260 3.250 3.260 3.100 3.260 2,728,000 8,775,320 3.2168 2.409 2.401 2.409 2.291 2.409 3,691,917 2.3769 4.82%
2023-09-20 0 3.110 3.110 3.130 3.100 3.140 858,000 2,673,460 3.1159 2.298 2.298 2.313 2.291 2.320 1,161,167 2.3024 -0.96%
2023-09-19 0 3.140 3.120 3.140 3.060 3.140 1,284,000 4,002,360 3.1171 2.320 2.305 2.320 2.261 2.320 1,737,691 2.3033 1.95%
2023-09-18 0 3.080 3.060 3.080 3.010 3.080 526,000 1,603,078 3.0477 2.276 2.261 2.276 2.224 2.276 711,858 2.2520 0.98%
2023-09-15 0 3.050 3.020 3.060 2.980 3.090 1,344,000 4,107,860 3.0564 2.254 2.232 2.261 2.202 2.283 1,818,891 2.2584 2.01%
2023-09-14 0 2.990 2.980 2.990 2.900 3.000 1,976,000 5,807,060 2.9388 2.209 2.202 2.209 2.143 2.217 2,674,204 2.1715 -0.33%
2023-09-13 0 3.000 2.980 3.000 2.980 3.050 634,000 1,901,042 2.9985 2.217 2.202 2.217 2.202 2.254 858,019 2.2156 1.01%
2023-09-12 0 2.970 2.940 2.970 2.940 2.980 452,000 1,336,540 2.9569 2.195 2.172 2.195 2.172 2.202 611,711 2.1849 -0.34%
2023-09-11 0 2.980 2.970 3.010 2.930 3.110 1,914,000 5,733,310 2.9955 2.202 2.195 2.224 2.165 2.298 2,590,296 2.2134 -4.03%
2023-09-07 0 3.330 3.320 3.330 3.300 3.340 943,576 3,135,612 3.3231 2.294 2.287 2.294 2.274 2.301 1,369,516 2.2896 0.00%
2023-09-06 0 3.330 3.320 3.330 3.300 3.340 618,000 2,051,300 3.3193 2.294 2.287 2.294 2.274 2.301 896,971 2.2869 0.30%
2023-09-05 0 3.320 3.310 3.320 3.310 3.350 548,024 1,823,120 3.3267 2.287 2.281 2.287 2.281 2.308 795,408 2.2921 -1.19%
2023-09-04 0 3.360 3.350 3.360 3.220 3.370 1,362,006 4,540,800 3.3339 2.315 2.308 2.315 2.219 2.322 1,976,829 2.2970 1.51%
2023-08-31 0 3.310 3.310 3.330 3.290 3.380 1,778,000 5,911,371 3.3247 2.281 2.281 2.294 2.267 2.329 2,580,607 2.2907 -1.49%
2023-08-30 0 3.360 3.360 3.370 3.290 3.510 5,700,034 19,355,756 3.3957 2.315 2.315 2.322 2.267 2.418 8,273,087 2.3396 2.13%
2023-08-29 0 3.290 3.280 3.290 3.250 3.290 1,647,200 5,412,485 3.2859 2.267 2.260 2.267 2.239 2.267 2,390,763 2.2639 0.92%
2023-08-28 0 3.260 3.260 3.270 3.260 3.300 2,010,000 6,605,699 3.2864 2.246 2.246 2.253 2.246 2.274 2,917,334 2.2643 0.93%
2023-08-25 0 3.230 3.230 3.240 3.200 3.260 1,432,000 4,611,839 3.2206 2.225 2.225 2.232 2.205 2.246 2,078,419 2.2189 1.57%
2023-08-24 0 3.180 3.180 3.210 3.150 3.290 1,978,000 6,335,760 3.2031 2.191 2.191 2.212 2.170 2.267 2,870,889 2.2069 -3.05%
2023-08-23 0 3.280 3.270 3.280 3.250 3.290 1,740,000 5,705,236 3.2789 2.260 2.253 2.260 2.239 2.267 2,525,454 2.2591 -0.30%
2023-08-22 0 3.290 3.280 3.290 3.180 3.290 3,242,000 10,582,940 3.2643 2.267 2.260 2.267 2.191 2.267 4,705,472 2.2491 2.17%
2023-08-21 0 3.220 3.210 3.250 3.210 3.300 2,388,000 7,814,416 3.2724 2.219 2.212 2.239 2.212 2.274 3,465,967 2.2546 -1.83%
2023-08-18 0 3.280 3.250 3.280 3.200 3.290 1,398,000 4,559,900 3.2617 2.260 2.239 2.260 2.205 2.267 2,029,071 2.2473 2.50%
2023-08-17 0 3.200 3.200 3.230 3.180 3.250 975,000 3,117,220 3.1971 2.205 2.205 2.225 2.191 2.239 1,415,125 2.2028 -2.14%
2023-08-16 0 3.270 3.250 3.260 3.230 3.290 554,000 1,803,500 3.2554 2.253 2.239 2.246 2.225 2.267 804,081 2.2429 0.00%
2023-08-15 0 3.270 3.270 3.300 3.260 3.330 434,000 1,425,500 3.2846 2.253 2.253 2.274 2.246 2.294 629,912 2.2630 -1.80%
2023-08-14 0 3.330 3.310 3.330 3.220 3.330 1,798,000 5,913,380 3.2889 2.294 2.281 2.294 2.219 2.294 2,609,635 2.2660 1.52%
2023-08-11 0 3.280 3.280 3.330 3.280 3.420 3,310,000 11,075,220 3.3460 2.260 2.260 2.294 2.260 2.356 4,804,168 2.3053 -1.50%
2023-08-10 0 3.330 3.320 3.330 3.090 3.350 4,102,000 13,444,440 3.2775 2.294 2.287 2.294 2.129 2.308 5,953,684 2.2582 6.39%
2023-08-09 0 3.130 3.100 3.130 3.050 3.130 1,134,000 3,513,840 3.0986 2.157 2.136 2.157 2.101 2.157 1,645,899 2.1349 1.29%
2023-08-08 0 3.090 3.090 3.100 3.050 3.130 700,000 2,164,160 3.0917 2.129 2.129 2.136 2.101 2.157 1,015,987 2.1301 -1.28%
2023-08-07 0 3.130 3.090 3.130 3.080 3.150 856,232 2,658,529 3.1049 2.157 2.129 2.157 2.122 2.170 1,242,744 2.1392 -0.63%
2023-08-04 0 3.150 3.120 3.150 3.090 3.200 828,000 2,592,160 3.1306 2.170 2.150 2.170 2.129 2.205 1,201,768 2.1570 -0.94%
2023-08-03 0 3.180 3.170 3.180 3.160 3.230 1,020,000 3,249,700 3.1860 2.191 2.184 2.191 2.177 2.225 1,480,438 2.1951 -1.85%
2023-08-02 0 3.240 3.200 3.240 3.160 3.270 1,076,000 3,453,450 3.2095 2.232 2.205 2.232 2.177 2.253 1,561,717 2.2113 1.25%
2023-08-01 0 3.200 3.190 3.200 3.190 3.330 1,825,206 5,945,963 3.2577 2.205 2.198 2.205 2.198 2.294 2,649,122 2.2445 -3.03%
2023-07-31 0 3.300 3.280 3.300 3.220 3.320 2,618,000 8,593,320 3.2824 2.274 2.260 2.274 2.219 2.287 3,799,792 2.2615 2.17%
2023-07-28 0 3.230 3.210 3.230 3.110 3.230 2,512,000 8,044,554 3.2024 2.225 2.212 2.225 2.143 2.225 3,645,942 2.2064 2.22%
2023-07-27 0 3.160 3.160 3.170 3.090 3.190 2,956,038 9,285,307 3.1411 2.177 2.177 2.184 2.129 2.198 4,290,424 2.1642 1.94%
2023-07-26 0 3.100 3.090 3.100 2.890 3.110 4,946,500 14,963,506 3.0251 2.136 2.129 2.136 1.991 2.143 7,179,400 2.0842 6.90%
2023-07-25 0 2.900 2.900 2.910 2.860 2.910 2,846,000 8,217,680 2.8874 1.998 1.998 2.005 1.970 2.005 4,130,713 1.9894 1.75%
2023-07-24 0 2.850 2.840 2.850 2.830 2.890 1,655,000 4,716,860 2.8501 1.964 1.957 1.964 1.950 1.991 2,402,084 1.9637 0.00%
2023-07-21 0 2.850 2.830 2.850 2.830 2.870 816,607 2,327,420 2.8501 1.964 1.950 1.964 1.950 1.977 1,185,232 1.9637 0.00%
2023-07-20 0 2.850 2.830 2.850 2.830 2.850 280,000 794,680 2.8381 1.964 1.950 1.964 1.950 1.964 406,395 1.9554 0.00%
2023-07-19 0 2.850 2.820 2.850 2.780 2.860 1,312,000 3,717,220 2.8332 1.964 1.943 1.964 1.915 1.970 1,904,250 1.9521 2.15%
2023-07-18 0 2.790 2.780 2.810 2.780 2.840 1,466,000 4,114,840 2.8068 1.922 1.915 1.936 1.915 1.957 2,127,767 1.9339 -0.71%
2023-07-14 0 2.810 2.810 2.820 2.780 2.930 1,872,003 5,303,668 2.8332 1.936 1.936 1.943 1.915 2.019 2,717,044 1.9520 -3.10%
2023-07-13 0 2.900 2.890 2.900 2.820 2.960 4,425,339 12,710,022 2.8721 1.998 1.991 1.998 1.943 2.039 6,422,982 1.9788 13.73%
2023-07-12 0 2.550 2.550 2.560 2.550 2.580 350,000 897,080 2.5631 1.757 1.757 1.764 1.757 1.778 507,994 1.7659 -0.78%
2023-07-11 0 2.570 2.560 2.570 2.540 2.580 120,000 307,800 2.5650 1.771 1.764 1.771 1.750 1.778 174,169 1.7672 1.18%
2023-07-10 0 2.540 2.540 2.570 2.540 2.570 494,000 1,262,720 2.5561 1.750 1.750 1.771 1.750 1.771 716,997 1.7611 -0.39%
2023-07-07 0 2.550 2.550 2.560 2.550 2.570 58,000 148,380 2.5583 1.757 1.757 1.764 1.757 1.771 84,182 1.7626 -0.39%
2023-07-06 0 2.560 2.560 2.570 2.550 2.590 276,000 707,440 2.5632 1.764 1.764 1.771 1.757 1.784 400,589 1.7660 0.39%
2023-07-05 0 2.550 2.550 2.570 2.550 2.580 540,000 1,383,700 2.5624 1.757 1.757 1.771 1.757 1.778 783,761 1.7655 -0.39%
2023-07-04 0 2.560 2.560 2.570 2.540 2.570 328,000 839,800 2.5604 1.764 1.764 1.771 1.750 1.771 476,063 1.7641 0.79%
2023-07-03 0 2.540 2.540 2.560 2.540 2.570 278,000 711,280 2.5586 1.750 1.750 1.764 1.750 1.771 403,492 1.7628 -0.39%
2023-06-30 0 2.550 2.550 2.560 2.520 2.580 694,000 1,769,460 2.5497 1.757 1.757 1.764 1.736 1.778 1,007,279 1.7567 0.79%
2023-06-29 0 2.530 2.500 2.530 2.520 2.530 130,000 327,860 2.5220 1.743 1.722 1.743 1.736 1.743 188,683 1.7376 1.61%
2023-06-28 0 2.490 2.490 2.500 2.480 2.510 1,736,000 4,326,240 2.4921 1.716 1.716 1.722 1.709 1.729 2,519,648 1.7170 0.40%
2023-06-27 0 2.480 2.470 2.480 2.470 2.530 1,046,000 2,617,480 2.5024 1.709 1.702 1.709 1.702 1.743 1,518,175 1.7241 -0.80%
2023-06-26 0 2.500 2.500 2.520 2.460 2.550 744,000 1,865,000 2.5067 1.722 1.722 1.736 1.695 1.757 1,079,849 1.7271 0.40%
2023-06-23 0 2.490 2.490 2.500 2.480 2.500 462,000 1,149,660 2.4884 1.716 1.716 1.722 1.709 1.722 670,551 1.7145 0.40%
2023-06-21 0 2.480 2.480 2.500 2.480 2.510 386,000 964,440 2.4985 1.709 1.709 1.722 1.709 1.729 560,244 1.7215 -0.80%
2023-06-20 0 2.500 2.500 2.510 2.450 2.510 320,000 795,600 2.4863 1.722 1.722 1.729 1.688 1.729 464,451 1.7130 0.40%
2023-06-19 0 2.490 2.490 2.540 2.490 2.540 406,000 1,016,480 2.5036 1.716 1.716 1.750 1.716 1.750 589,273 1.7250 -1.97%
2023-06-16 0 2.540 2.540 2.550 2.490 2.560 768,000 1,944,240 2.5316 1.750 1.750 1.757 1.716 1.764 1,114,683 1.7442 0.40%
2023-06-15 0 2.530 2.490 2.530 2.480 2.530 1,216,000 3,039,120 2.4993 1.743 1.716 1.743 1.709 1.743 1,764,915 1.7220 1.61%
2023-06-14 0 2.490 2.490 2.510 2.490 2.530 230,000 577,980 2.5130 1.716 1.716 1.729 1.716 1.743 333,824 1.7314 -0.80%
2023-06-13 0 2.510 2.510 2.530 2.500 2.550 784,000 1,981,000 2.5268 1.729 1.729 1.743 1.722 1.757 1,137,906 1.7409 -0.40%
2023-06-12 0 2.520 2.520 2.540 2.520 2.550 1,308,000 3,317,880 2.5366 1.736 1.736 1.750 1.736 1.757 1,898,444 1.7477 -0.79%
2023-06-09 0 2.540 2.540 2.560 2.540 2.560 348,000 887,260 2.5496 1.750 1.750 1.764 1.750 1.764 505,091 1.7566 -0.78%
2023-06-08 0 2.560 2.550 2.560 2.540 2.560 790,000 2,015,680 2.5515 1.764 1.757 1.764 1.750 1.764 1,146,614 1.7579 1.19%
2023-06-07 0 2.530 2.520 2.530 2.520 2.560 1,380,000 3,507,440 2.5416 1.743 1.736 1.743 1.736 1.764 2,002,946 1.7511 -1.17%
2023-06-06 0 2.560 2.560 2.570 2.550 2.570 90,000 230,500 2.5611 1.764 1.764 1.771 1.757 1.771 130,627 1.7646 0.00%
2023-06-05 0 2.560 2.550 2.560 2.480 2.560 867,200 2,208,100 2.5462 1.764 1.757 1.764 1.709 1.764 1,258,663 1.7543 2.61%
2023-06-02 0 2.610 2.610 2.630 2.610 2.670 1,288,000 3,420,600 2.6557 1.719 1.719 1.732 1.719 1.759 1,955,582 1.7491 -1.51%
2023-06-01 0 2.650 2.650 2.670 2.630 2.670 432,000 1,143,080 2.6460 1.745 1.745 1.759 1.732 1.759 655,909 1.7427 3.11%
2023-05-31 0 2.570 2.570 2.600 2.570 2.640 802,000 2,069,840 2.5808 1.693 1.693 1.712 1.693 1.739 1,217,684 1.6998 -3.38%
2023-05-30 0 2.660 2.660 2.670 2.660 2.670 92,000 244,760 2.6604 1.752 1.752 1.759 1.752 1.759 139,684 1.7522 0.00%
2023-05-29 0 2.660 2.660 2.680 2.640 2.670 364,000 969,920 2.6646 1.752 1.752 1.765 1.739 1.759 552,664 1.7550 0.76%
2023-05-25 0 2.640 2.640 2.650 2.630 2.670 374,000 989,420 2.6455 1.739 1.739 1.745 1.732 1.759 567,847 1.7424 -1.12%
2023-05-24 0 2.670 2.650 2.670 2.610 2.670 1,028,000 2,706,340 2.6326 1.759 1.745 1.759 1.719 1.759 1,560,821 1.7339 0.00%
2023-05-23 0 2.670 2.660 2.670 2.640 2.680 356,000 949,660 2.6676 1.759 1.752 1.759 1.739 1.765 540,518 1.7569 -0.37%
2023-05-22 0 2.680 2.660 2.680 2.660 2.680 272,000 725,740 2.6682 1.765 1.752 1.765 1.752 1.765 412,980 1.7573 0.37%
2023-05-19 0 2.670 2.660 2.670 2.670 2.690 400,000 1,069,720 2.6743 1.759 1.752 1.759 1.759 1.772 607,324 1.7614 -0.37%
2023-05-18 0 2.680 2.670 2.680 2.670 2.700 834,000 2,235,140 2.6800 1.765 1.759 1.765 1.759 1.778 1,266,270 1.7651 0.37%
2023-05-17 0 2.670 2.670 2.680 2.670 2.700 1,718,000 4,603,800 2.6797 1.759 1.759 1.765 1.759 1.778 2,608,455 1.7650 -0.37%
2023-05-16 0 2.680 2.680 2.690 2.670 2.690 396,000 1,061,359 2.6802 1.765 1.765 1.772 1.759 1.772 601,250 1.7653 0.00%
2023-05-15 0 2.680 2.660 2.680 2.630 2.680 558,000 1,486,240 2.6635 1.765 1.752 1.765 1.732 1.765 847,216 1.7543 1.90%
2023-05-12 0 2.630 2.620 2.630 2.620 2.690 1,562,000 4,137,580 2.6489 1.732 1.726 1.732 1.726 1.772 2,371,598 1.7446 -1.50%
2023-05-11 0 2.670 2.660 2.670 2.660 2.700 1,050,000 2,816,199 2.6821 1.759 1.752 1.759 1.752 1.778 1,594,224 1.7665 -1.48%
2023-05-10 0 2.710 2.680 2.710 2.680 2.710 1,115,580 3,010,575 2.6987 1.785 1.765 1.785 1.765 1.785 1,693,795 1.7774 0.37%
2023-05-09 0 2.700 2.690 2.700 2.690 2.730 1,656,000 4,473,180 2.7012 1.778 1.772 1.778 1.772 1.798 2,514,319 1.7791 0.00%
2023-05-08 0 2.700 2.700 2.710 2.700 2.720 1,482,220 4,013,500 2.7078 1.778 1.778 1.785 1.778 1.791 2,250,468 1.7834 -0.74%
2023-05-05 0 2.720 2.710 2.720 2.690 2.730 1,688,000 4,574,920 2.7103 1.791 1.785 1.791 1.772 1.798 2,562,905 1.7851 0.37%
2023-05-04 0 2.710 2.710 2.720 2.680 2.750 2,981,800 8,123,378 2.7243 1.785 1.785 1.791 1.765 1.811 4,527,293 1.7943 1.88%
2023-05-03 0 2.660 2.660 2.670 2.640 2.710 2,394,000 6,414,193 2.6793 1.752 1.752 1.759 1.739 1.785 3,634,831 1.7646 0.38%
2023-05-02 0 2.650 2.620 2.650 2.490 2.650 5,590,400 14,552,836 2.6032 1.745 1.726 1.745 1.640 1.745 8,487,954 1.7145 6.00%
2023-04-28 0 2.500 2.490 2.500 2.480 2.500 198,000 494,120 2.4956 1.647 1.640 1.647 1.633 1.647 300,625 1.6436 0.40%
2023-04-27 0 2.490 2.470 2.480 2.470 2.490 248,300 614,867 2.4763 1.640 1.627 1.633 1.627 1.640 376,996 1.6310 0.81%
2023-04-26 0 2.470 2.470 2.480 2.470 2.490 94,000 233,000 2.4787 1.627 1.627 1.633 1.627 1.640 142,721 1.6326 0.00%
2023-04-25 0 2.470 2.470 2.480 2.470 2.520 1,554,000 3,850,860 2.4780 1.627 1.627 1.633 1.627 1.660 2,359,452 1.6321 -1.20%
2023-04-24 0 2.500 2.480 2.510 2.480 2.530 1,812,000 4,502,940 2.4851 1.647 1.633 1.653 1.633 1.666 2,751,176 1.6367 0.00%
2023-04-21 0 2.500 2.490 2.500 2.490 2.520 872,000 2,177,680 2.4973 1.647 1.640 1.647 1.640 1.660 1,323,965 1.6448 0.40%
2023-04-20 0 2.490 2.480 2.490 2.480 2.510 1,196,000 2,990,420 2.5004 1.640 1.633 1.640 1.633 1.653 1,815,897 1.6468 0.00%
2023-04-19 0 2.490 2.490 2.500 2.480 2.500 452,000 1,126,800 2.4929 1.640 1.640 1.647 1.633 1.647 686,276 1.6419 0.40%
2023-04-18 0 2.480 2.470 2.480 2.470 2.500 370,000 919,500 2.4851 1.633 1.627 1.633 1.627 1.647 561,774 1.6368 -1.20%
2023-04-17 0 2.510 2.490 2.510 2.480 2.510 168,550 420,808 2.4966 1.653 1.640 1.653 1.633 1.653 255,911 1.6444 1.21%
2023-04-14 0 2.480 2.470 2.480 2.470 2.500 122,000 303,840 2.4905 1.633 1.627 1.633 1.627 1.647 185,234 1.6403 0.40%
2023-04-13 0 2.470 2.470 2.490 2.460 2.490 122,000 301,420 2.4707 1.627 1.627 1.640 1.620 1.640 185,234 1.6272 -1.20%
2023-04-12 0 2.500 2.470 2.500 2.460 2.500 216,000 534,200 2.4731 1.647 1.627 1.647 1.620 1.647 327,955 1.6289 1.21%
2023-04-11 0 2.470 2.460 2.470 2.460 2.510 602,000 1,497,780 2.4880 1.627 1.620 1.627 1.620 1.653 914,022 1.6387 0.00%
2023-04-06 0 2.470 2.460 2.500 2.470 2.510 200,000 496,240 2.4812 1.627 1.620 1.647 1.627 1.653 303,662 1.6342 -0.40%
2023-04-04 0 2.480 2.470 2.480 - - 0 0 - 1.633 1.627 1.633 - - 0 - 0.00%
2023-04-03 0 2.480 2.470 2.480 2.470 2.490 468,000 1,160,040 2.4787 1.633 1.627 1.633 1.627 1.640 710,569 1.6326 -0.80%
2023-03-31 0 2.500 2.480 2.500 2.500 2.520 240,000 601,120 2.5047 1.647 1.633 1.647 1.647 1.660 364,394 1.6496 0.00%
2023-03-30 0 2.500 2.480 2.500 2.480 2.520 160,286 399,815 2.4944 1.647 1.633 1.647 1.633 1.660 243,364 1.6429 -1.19%
2023-03-29 0 2.530 2.490 2.530 2.500 2.540 478,681 1,204,968 2.5173 1.666 1.640 1.666 1.647 1.673 726,786 1.6579 0.00%
2023-03-28 0 2.530 2.490 2.530 2.460 2.550 485,908 1,214,636 2.4997 1.666 1.640 1.666 1.620 1.680 737,758 1.6464 3.27%
2023-03-27 0 2.450 2.450 2.500 2.440 2.510 462,000 1,135,700 2.4582 1.614 1.614 1.647 1.607 1.653 701,459 1.6191 -2.39%
2023-03-24 0 2.510 2.500 2.510 2.470 2.510 150,000 374,900 2.4993 1.653 1.647 1.653 1.627 1.653 227,746 1.6461 0.40%
2023-03-23 0 2.500 2.480 2.500 2.440 2.500 132,700 328,555 2.4759 1.647 1.633 1.647 1.607 1.647 201,480 1.6307 1.63%
2023-03-22 0 2.460 2.440 2.480 2.440 2.480 272,000 667,760 2.4550 1.620 1.607 1.633 1.607 1.633 412,980 1.6169 0.00%
2023-03-21 0 2.460 2.450 2.470 2.420 2.470 126,000 306,920 2.4359 1.620 1.614 1.627 1.594 1.627 191,307 1.6043 0.00%
2023-03-20 0 2.460 2.430 2.460 2.460 2.520 202,000 498,120 2.4659 1.620 1.600 1.620 1.620 1.660 306,698 1.6241 -1.99%
2023-03-17 0 2.510 2.490 2.500 2.480 2.520 104,000 260,300 2.5029 1.653 1.640 1.647 1.633 1.660 157,904 1.6485 0.00%
2023-03-16 0 2.510 2.490 2.510 2.450 2.530 516,000 1,289,220 2.4985 1.653 1.640 1.653 1.614 1.666 783,447 1.6456 1.21%
2023-03-15 0 2.480 2.480 2.510 2.480 2.510 206,000 513,280 2.4917 1.633 1.633 1.653 1.633 1.653 312,772 1.6411 0.00%
2023-03-14 0 2.480 2.470 2.480 2.470 2.500 60,000 149,040 2.4840 1.633 1.627 1.633 1.627 1.647 91,099 1.6360 -0.80%
2023-03-13 0 2.500 2.500 2.520 2.490 2.540 158,000 398,280 2.5208 1.647 1.647 1.660 1.640 1.673 239,893 1.6602 0.00%
2023-03-10 0 2.500 2.500 2.510 2.490 2.540 338,797 849,708 2.5080 1.647 1.647 1.653 1.640 1.673 514,398 1.6518 -1.57%
2023-03-09 0 2.540 2.510 2.540 2.530 2.560 306,000 778,680 2.5447 1.673 1.653 1.673 1.666 1.686 464,602 1.6760 0.40%
2023-03-08 0 2.530 2.530 2.540 2.520 2.550 392,000 992,340 2.5315 1.666 1.666 1.673 1.660 1.680 595,177 1.6673 0.00%
2023-03-07 0 2.530 2.510 2.530 2.510 2.560 738,000 1,866,420 2.5290 1.666 1.653 1.666 1.653 1.686 1,120,512 1.6657 1.20%
2023-03-06 0 2.500 2.500 2.510 2.490 2.550 470,000 1,184,020 2.5192 1.647 1.647 1.653 1.640 1.680 713,605 1.6592 0.00%
2023-03-03 0 2.500 2.500 2.530 2.470 2.530 188,000 469,540 2.4976 1.647 1.647 1.666 1.627 1.666 285,442 1.6450 0.00%
2023-03-02 0 2.500 2.490 2.510 2.480 2.500 42,000 104,640 2.4914 1.647 1.640 1.653 1.633 1.647 63,769 1.6409 0.40%
2023-03-01 0 2.490 2.490 2.510 2.470 2.500 148,000 367,600 2.4838 1.640 1.640 1.653 1.627 1.647 224,710 1.6359 1.22%
2023-02-28 0 2.460 2.430 2.460 2.410 2.470 156,000 379,240 2.4310 1.620 1.600 1.620 1.587 1.627 236,856 1.6011 2.50%
2023-02-27 0 2.400 2.400 2.420 2.400 2.460 638,000 1,542,460 2.4176 1.581 1.581 1.594 1.581 1.620 968,681 1.5923 -2.04%
2023-02-24 0 2.450 2.440 2.450 2.430 2.490 302,000 738,400 2.4450 1.614 1.607 1.614 1.600 1.640 458,529 1.6104 -0.81%
2023-02-23 0 2.470 2.460 2.470 2.450 2.490 270,000 663,840 2.4587 1.627 1.620 1.627 1.614 1.640 409,943 1.6193 0.00%
2023-02-22 0 2.470 2.460 2.470 2.460 2.520 636,000 1,575,500 2.4772 1.627 1.620 1.627 1.620 1.660 965,644 1.6316 0.00%
2023-02-21 0 2.470 2.460 2.470 2.460 2.540 506,000 1,254,240 2.4787 1.627 1.620 1.627 1.620 1.673 768,264 1.6326 -1.59%
2023-02-20 0 2.510 2.490 2.510 2.490 2.550 556,016 1,396,220 2.5111 1.653 1.640 1.653 1.640 1.680 844,204 1.6539 -1.57%
2023-02-17 0 2.550 2.530 2.550 2.520 2.570 660,021 1,678,334 2.5428 1.680 1.666 1.680 1.660 1.693 1,002,116 1.6748 1.19%
2023-02-16 0 2.520 2.490 2.520 2.490 2.520 206,000 514,160 2.4959 1.660 1.640 1.660 1.640 1.660 312,772 1.6439 1.20%
2023-02-15 0 2.490 2.490 2.530 2.490 2.550 270,000 678,420 2.5127 1.640 1.640 1.666 1.640 1.680 409,943 1.6549 -2.35%
2023-02-14 0 2.550 2.520 2.550 2.520 2.550 124,000 313,580 2.5289 1.680 1.660 1.680 1.660 1.680 188,270 1.6656 1.19%
2023-02-13 0 2.520 2.520 2.540 2.480 2.530 204,000 514,480 2.5220 1.660 1.660 1.673 1.633 1.666 309,735 1.6610 -1.18%
2023-02-10 0 2.550 2.530 2.550 2.530 2.560 16,000 40,720 2.5450 1.680 1.666 1.680 1.666 1.686 24,293 1.6762 -0.78%
2023-02-09 0 2.570 2.530 2.570 2.520 2.570 182,000 465,260 2.5564 1.693 1.666 1.693 1.660 1.693 276,332 1.6837 0.00%
2023-02-08 0 2.570 2.540 2.570 2.520 2.570 442,000 1,125,560 2.5465 1.693 1.673 1.693 1.660 1.693 671,092 1.6772 -0.39%
2023-02-07 0 2.580 2.550 2.580 2.590 2.590 2,000 5,180 2.5900 1.699 1.680 1.699 1.706 1.706 3,037 1.7058 1.18%
2023-02-06 0 2.550 2.540 2.550 2.540 2.560 106,000 270,180 2.5489 1.680 1.673 1.680 1.673 1.686 160,941 1.6788 -0.78%
2023-02-03 0 2.570 2.560 2.570 2.560 2.610 256,000 657,140 2.5670 1.693 1.686 1.693 1.686 1.719 388,687 1.6907 -1.15%
2023-02-02 0 2.600 2.570 2.600 2.570 2.600 178,000 460,040 2.5845 1.712 1.693 1.712 1.693 1.712 270,259 1.7022 1.56%
2023-02-01 0 2.560 2.560 2.580 2.550 2.590 172,000 441,880 2.5691 1.686 1.686 1.699 1.680 1.706 261,149 1.6921 -0.78%
2023-01-31 0 2.580 2.550 2.580 2.500 2.680 1,532,000 3,941,580 2.5728 1.699 1.680 1.699 1.647 1.765 2,326,049 1.6945 -4.09%
2023-01-30 0 2.690 2.620 2.690 2.600 2.690 456,000 1,203,320 2.6389 1.772 1.726 1.772 1.712 1.772 692,349 1.7380 1.89%
2023-01-27 0 2.640 2.610 2.650 2.600 2.640 180,000 470,700 2.6150 1.739 1.719 1.745 1.712 1.739 273,296 1.7223 0.00%
2023-01-26 0 2.640 2.570 2.630 2.560 2.640 262,135 681,000 2.5979 1.739 1.693 1.732 1.686 1.739 398,002 1.7110 1.93%
2023-01-20 0 2.590 2.560 2.590 2.520 2.600 1,022,000 2,615,240 2.5589 1.706 1.686 1.706 1.660 1.712 1,551,712 1.6854 0.00%
2023-01-19 0 2.590 2.570 2.600 2.560 2.620 220,000 568,700 2.5850 1.706 1.693 1.712 1.686 1.726 334,028 1.7026 1.17%
2023-01-18 0 2.560 2.560 2.580 2.550 2.580 38,116 97,692 2.5630 1.686 1.686 1.699 1.680 1.699 57,872 1.6881 0.39%
2023-01-17 0 2.550 2.550 2.580 2.550 2.600 54,000 139,440 2.5822 1.680 1.680 1.699 1.680 1.712 81,989 1.7007 -2.30%
2023-01-16 0 2.610 2.590 2.610 2.530 2.610 192,000 497,600 2.5917 1.719 1.706 1.719 1.666 1.719 291,515 1.7069 1.16%
2023-01-13 0 2.580 2.540 2.580 2.540 2.590 142,000 363,860 2.5624 1.699 1.673 1.699 1.673 1.706 215,600 1.6877 0.39%
2023-01-12 0 2.570 2.560 2.570 2.510 2.580 464,000 1,187,660 2.5596 1.693 1.686 1.693 1.653 1.699 704,495 1.6858 2.39%
2023-01-11 0 2.510 2.510 2.520 2.510 2.530 80,000 201,560 2.5195 1.653 1.653 1.660 1.653 1.666 121,465 1.6594 0.40%
2023-01-10 0 2.500 2.500 2.530 2.500 2.550 74,000 185,500 2.5068 1.647 1.647 1.666 1.647 1.680 112,355 1.6510 -0.40%
2023-01-09 0 2.510 2.510 2.540 2.510 2.550 216,000 546,620 2.5306 1.653 1.653 1.673 1.653 1.680 327,955 1.6668 0.00%
2023-01-06 0 2.510 2.510 2.540 2.510 2.550 270,000 681,320 2.5234 1.653 1.653 1.673 1.653 1.680 409,943 1.6620 -1.57%
2023-01-05 0 2.550 2.520 2.550 2.520 2.560 280,194 710,805 2.5368 1.680 1.660 1.680 1.660 1.686 425,421 1.6708 2.00%
2023-01-04 0 2.500 2.500 2.540 2.480 2.580 950,000 2,412,720 2.5397 1.647 1.647 1.673 1.633 1.699 1,442,393 1.6727 0.00%
2023-01-03 0 2.500 2.500 2.530 2.500 2.550 416,000 1,048,540 2.5205 1.647 1.647 1.666 1.647 1.680 631,616 1.6601 -0.79%
2022-12-30 0 2.520 2.490 2.520 2.490 2.540 430,000 1,073,420 2.4963 1.660 1.640 1.660 1.640 1.673 652,873 1.6441 0.80%
2022-12-29 0 2.500 2.490 2.500 2.490 2.510 394,000 982,060 2.4925 1.647 1.640 1.647 1.640 1.653 598,214 1.6417 -0.79%
2022-12-28 0 2.520 2.510 2.520 2.490 2.540 114,800 288,368 2.5119 1.660 1.653 1.660 1.640 1.673 174,302 1.6544 1.20%
2022-12-23 0 2.490 2.490 2.500 2.460 2.530 548,000 1,354,020 2.4708 1.640 1.640 1.647 1.620 1.666 832,033 1.6274 1.63%
2022-12-22 0 2.450 2.450 2.490 2.450 2.500 142,000 350,180 2.4661 1.614 1.614 1.640 1.614 1.647 215,600 1.6242 -1.21%
2022-12-21 0 2.480 2.460 2.480 2.450 2.500 176,000 434,360 2.4680 1.633 1.620 1.633 1.614 1.647 267,222 1.6255 1.22%
2022-12-20 0 2.450 2.450 2.500 2.450 2.500 180,000 444,180 2.4677 1.614 1.614 1.647 1.614 1.647 273,296 1.6253 -0.81%
2022-12-19 0 2.470 2.470 2.510 2.470 2.540 390,000 972,040 2.4924 1.627 1.627 1.653 1.627 1.673 592,140 1.6416 -3.52%
2022-12-16 0 2.560 2.550 2.560 2.550 2.590 390,000 1,005,620 2.5785 1.686 1.680 1.686 1.680 1.706 592,140 1.6983 -1.16%
2022-12-15 0 2.590 2.570 2.590 2.550 2.590 114,000 293,340 2.5732 1.706 1.693 1.706 1.680 1.706 173,087 1.6948 0.78%
2022-12-14 0 2.570 2.570 2.580 2.560 2.630 510,000 1,321,640 2.5915 1.693 1.693 1.699 1.686 1.732 774,337 1.7068 -1.15%
2022-12-13 0 2.600 2.590 2.600 2.560 2.600 190,000 489,960 2.5787 1.712 1.706 1.712 1.686 1.712 288,479 1.6984 -0.38%
2022-12-12 0 2.610 2.600 2.610 2.570 2.610 178,000 461,640 2.5935 1.719 1.712 1.719 1.693 1.719 270,259 1.7081 1.56%
2022-12-09 0 2.570 2.570 2.580 2.570 2.630 664,000 1,714,736 2.5824 1.693 1.693 1.699 1.693 1.732 1,008,157 1.7009 -1.91%
2022-12-08 0 2.620 2.600 2.620 2.600 2.650 410,000 1,070,760 2.6116 1.726 1.712 1.726 1.712 1.745 622,507 1.7201 -0.76%
2022-12-07 0 2.640 2.630 2.650 2.640 2.710 504,500 1,345,550 2.6671 1.739 1.732 1.745 1.739 1.785 765,987 1.7566 -1.86%
2022-12-06 0 2.690 2.680 2.690 2.600 2.730 1,386,000 3,733,940 2.6940 1.772 1.765 1.772 1.712 1.798 2,104,376 1.7744 1.51%
2022-12-05 0 2.650 2.650 2.670 2.650 2.700 892,000 2,384,582 2.6733 1.745 1.745 1.759 1.745 1.778 1,354,331 1.7607 -1.49%
2022-12-02 0 2.690 2.690 2.700 2.690 2.800 1,408,000 3,867,420 2.7467 1.772 1.772 1.778 1.772 1.844 2,137,779 1.8091 0.00%
2022-12-01 0 2.690 2.680 2.690 2.690 2.780 2,756,000 7,525,312 2.7305 1.772 1.765 1.772 1.772 1.831 4,184,459 1.7984 -2.18%
2022-11-30 0 2.750 2.730 2.750 2.690 2.770 3,714,000 10,135,620 2.7290 1.811 1.798 1.811 1.772 1.824 5,638,999 1.7974 1.10%
2022-11-29 0 2.720 2.720 2.740 2.650 2.750 2,166,000 5,908,900 2.7280 1.791 1.791 1.805 1.745 1.811 3,288,657 1.7968 1.49%
2022-11-28 0 2.680 2.650 2.680 2.580 2.680 1,820,000 4,809,520 2.6426 1.765 1.745 1.765 1.699 1.765 2,763,322 1.7405 2.68%
2022-11-25 0 2.610 2.610 2.620 2.540 2.620 1,264,000 3,272,280 2.5888 1.719 1.719 1.726 1.673 1.726 1,919,142 1.7051 0.38%
2022-11-24 0 2.600 2.600 2.620 2.560 2.620 1,540,000 3,993,580 2.5932 1.712 1.712 1.726 1.686 1.726 2,338,196 1.7080 1.17%
2022-11-23 0 2.570 2.560 2.570 2.520 2.600 1,016,000 2,597,640 2.5567 1.693 1.686 1.693 1.660 1.712 1,542,602 1.6839 1.18%
2022-11-22 0 2.540 2.520 2.540 2.410 2.540 1,424,000 3,535,500 2.4828 1.673 1.660 1.673 1.587 1.673 2,162,072 1.6352 4.10%
2022-11-21 0 2.440 2.440 2.470 2.370 2.470 410,000 997,320 2.4325 1.607 1.607 1.627 1.561 1.627 622,507 1.6021 0.00%
2022-11-18 0 2.440 2.440 2.450 2.380 2.460 1,852,000 4,484,880 2.4216 1.607 1.607 1.614 1.568 1.620 2,811,908 1.5950 0.83%
2022-11-17 0 2.420 2.420 2.440 2.360 2.460 817,905 1,956,693 2.3923 1.594 1.594 1.607 1.554 1.620 1,241,832 1.5756 1.68%
2022-11-16 0 2.380 2.360 2.380 2.290 2.380 690,000 1,610,820 2.3345 1.568 1.554 1.568 1.508 1.568 1,047,633 1.5376 3.48%
2022-11-15 0 2.300 2.300 2.320 2.300 2.340 881,358 2,044,896 2.3202 1.515 1.515 1.528 1.515 1.541 1,338,174 1.5281 -0.86%
2022-11-14 0 2.320 2.320 2.330 2.260 2.320 681,400 1,562,416 2.2929 1.528 1.528 1.535 1.488 1.528 1,034,576 1.5102 2.20%
2022-11-11 0 2.270 2.260 2.270 2.230 2.280 476,349 1,078,787 2.2647 1.495 1.488 1.495 1.469 1.502 723,245 1.4916 0.89%
2022-11-10 0 2.250 2.240 2.250 2.230 2.260 308,000 691,940 2.2466 1.482 1.475 1.482 1.469 1.488 467,639 1.4796 -0.44%
2022-11-09 0 2.260 2.260 2.270 2.250 2.280 426,000 964,400 2.2638 1.488 1.488 1.495 1.482 1.502 646,800 1.4910 -0.88%
2022-11-08 0 2.280 2.280 2.290 2.260 2.290 352,000 800,900 2.2753 1.502 1.502 1.508 1.488 1.508 534,445 1.4986 -0.44%
2022-11-07 0 2.290 2.280 2.290 2.200 2.290 1,350,000 3,046,440 2.2566 1.508 1.502 1.508 1.449 1.508 2,049,717 1.4863 2.69%
2022-11-04 0 2.230 2.210 2.230 2.220 2.260 2,136,000 4,765,760 2.2312 1.469 1.456 1.469 1.462 1.488 3,243,108 1.4695 0.45%
2022-11-03 0 2.220 2.220 2.230 2.210 2.230 1,246,000 2,766,780 2.2205 1.462 1.462 1.469 1.456 1.469 1,891,813 1.4625 -0.89%
2022-11-02 0 2.240 2.240 2.250 2.230 2.280 1,668,000 3,767,900 2.2589 1.475 1.475 1.482 1.469 1.502 2,532,539 1.4878 -2.18%
2022-11-01 0 2.290 2.260 2.290 2.260 2.300 970,000 2,217,900 2.2865 1.508 1.488 1.508 1.488 1.515 1,472,760 1.5059 0.00%
2022-10-31 0 2.290 2.270 2.290 2.250 2.300 2,044,000 4,673,960 2.2867 1.508 1.495 1.508 1.482 1.515 3,103,423 1.5061 -0.43%
2022-10-28 0 2.300 2.290 2.300 2.290 2.320 972,000 2,232,900 2.2972 1.515 1.508 1.515 1.508 1.528 1,475,796 1.5130 -0.43%
2022-10-27 0 2.310 2.300 2.310 2.300 2.320 1,037,700 2,392,847 2.3059 1.521 1.515 1.521 1.515 1.528 1,575,549 1.5187 0.00%
2022-10-26 0 2.310 2.300 2.310 2.290 2.310 1,052,000 2,418,580 2.2990 1.521 1.515 1.521 1.508 1.521 1,597,261 1.5142 0.00%
2022-10-25 0 2.310 2.310 2.330 2.290 2.340 1,296,000 2,985,230 2.3034 1.521 1.521 1.535 1.508 1.541 1,967,728 1.5171 -1.28%
2022-10-24 0 2.340 2.320 2.340 2.270 2.340 3,634,000 8,350,280 2.2978 1.541 1.528 1.541 1.495 1.541 5,517,534 1.5134 1.30%
2022-10-21 0 2.310 2.300 2.310 2.300 2.320 2,654,000 6,110,640 2.3024 1.521 1.515 1.521 1.515 1.528 4,029,592 1.5164 0.43%
2022-10-20 0 2.300 2.300 2.310 2.290 2.310 2,556,000 5,877,420 2.2995 1.515 1.515 1.521 1.508 1.521 3,880,797 1.5145 0.00%
2022-10-19 0 2.300 2.270 2.280 2.290 2.320 2,190,000 5,026,620 2.2953 1.515 1.495 1.502 1.508 1.528 3,325,096 1.5117 0.00%
2022-10-18 0 2.300 2.290 2.300 2.290 2.320 2,396,000 5,515,420 2.3019 1.515 1.508 1.515 1.508 1.528 3,637,868 1.5161 0.88%
2022-10-17 0 2.280 2.280 2.300 2.250 2.290 3,016,000 6,858,380 2.2740 1.502 1.502 1.515 1.482 1.508 4,579,219 1.4977 1.33%
2022-10-14 0 2.250 2.240 2.250 2.240 2.280 2,500,000 5,659,860 2.2639 1.482 1.475 1.482 1.475 1.502 3,795,772 1.4911 -0.44%
2022-10-13 0 2.260 2.250 2.260 2.250 2.280 2,418,000 5,474,640 2.2641 1.488 1.482 1.488 1.482 1.502 3,671,271 1.4912 0.44%
2022-10-12 0 2.250 2.230 2.250 2.240 2.270 2,508,000 5,669,040 2.2604 1.482 1.469 1.482 1.475 1.495 3,807,918 1.4888 -0.88%
2022-10-11 0 2.270 2.250 2.270 2.250 2.300 2,502,000 5,675,300 2.2683 1.495 1.482 1.495 1.482 1.515 3,798,809 1.4940 0.00%
2022-10-10 0 2.270 2.250 2.270 2.250 2.310 2,674,000 6,069,980 2.2700 1.495 1.482 1.495 1.482 1.521 4,059,958 1.4951 -0.44%
2022-10-07 0 2.280 2.260 2.280 2.250 2.310 2,488,000 5,693,360 2.2883 1.502 1.488 1.502 1.482 1.521 3,777,552 1.5072 -1.30%
2022-10-06 0 2.310 2.280 2.310 2.280 2.330 2,024,000 4,683,340 2.3139 1.521 1.502 1.521 1.502 1.535 3,073,057 1.5240 1.32%
2022-10-05 0 2.280 2.260 2.280 2.240 2.280 1,520,000 3,428,620 2.2557 1.502 1.488 1.502 1.475 1.502 2,307,829 1.4856 2.70%
2022-10-03 0 2.220 2.190 2.220 2.200 2.260 2,286,000 5,118,060 2.2389 1.462 1.442 1.462 1.449 1.488 3,470,854 1.4746 -0.89%
2022-09-30 0 2.240 2.230 2.240 2.240 2.260 3,036,000 6,825,100 2.2481 1.475 1.469 1.475 1.475 1.488 4,609,586 1.4806 0.45%
2022-09-29 0 2.230 2.230 2.260 2.230 2.290 2,440,000 5,525,140 2.2644 1.469 1.469 1.488 1.469 1.508 3,704,673 1.4914 -0.45%
2022-09-28 0 2.240 2.240 2.250 2.200 2.300 3,354,000 7,536,900 2.2471 1.475 1.475 1.482 1.449 1.515 5,092,408 1.4800 -3.03%
2022-09-27 0 2.310 2.310 2.330 2.300 2.380 2,962,000 6,948,520 2.3459 1.521 1.521 1.535 1.515 1.568 4,497,231 1.5451 -1.70%
2022-09-26 0 2.350 2.350 2.360 2.320 2.390 3,397,950 8,006,624 2.3563 1.548 1.548 1.554 1.528 1.574 5,159,137 1.5519 1.73%
2022-09-23 0 2.310 2.300 2.310 2.280 2.330 2,088,000 4,811,860 2.3045 1.521 1.515 1.521 1.502 1.535 3,170,229 1.5178 1.32%
2022-09-22 0 2.280 2.270 2.280 2.260 2.290 1,232,000 2,806,740 2.2782 1.502 1.495 1.502 1.488 1.508 1,870,556 1.5005 0.00%
2022-09-21 0 2.280 2.270 2.280 2.230 2.340 3,680,000 8,442,000 2.2940 1.502 1.495 1.502 1.469 1.541 5,587,376 1.5109 3.64%
2022-09-20 0 2.200 2.190 2.200 2.140 2.240 2,968,000 6,564,820 2.2119 1.449 1.442 1.449 1.409 1.475 4,506,341 1.4568 3.29%
2022-09-19 0 2.130 2.130 2.150 2.070 2.160 4,072,000 8,657,660 2.1261 1.403 1.403 1.416 1.363 1.423 6,182,553 1.4003 1.43%
2022-09-16 0 2.100 2.070 2.100 2.080 2.110 598,000 1,252,660 2.0947 1.383 1.363 1.383 1.370 1.390 907,949 1.3797 -0.47%
2022-09-15 0 2.110 2.090 2.110 2.100 2.110 391,500 824,525 2.1061 1.390 1.377 1.390 1.383 1.390 594,418 1.3871 0.48%
2022-09-14 0 2.100 2.090 2.100 2.080 2.110 208,000 436,340 2.0978 1.383 1.377 1.383 1.370 1.390 315,808 1.3817 -0.47%
2022-09-13 0 2.110 2.100 2.110 2.110 2.130 528,780 1,119,842 2.1178 1.390 1.383 1.390 1.390 1.403 802,851 1.3948 -0.47%
2022-09-09 0 2.120 2.120 2.130 2.120 2.140 476,000 1,012,160 2.1264 1.396 1.396 1.403 1.396 1.409 722,715 1.4005 0.95%
2022-09-08 0 2.100 2.100 2.110 2.080 2.120 405,330 852,433 2.1031 1.383 1.383 1.390 1.370 1.396 615,416 1.3851 0.48%
2022-09-07 0 2.200 2.180 2.190 2.180 2.200 246,000 539,280 2.1922 1.377 1.364 1.370 1.364 1.377 393,162 1.3716 0.00%
2022-09-06 0 2.200 2.200 2.210 2.190 2.210 1,332,000 2,931,900 2.2011 1.377 1.377 1.383 1.370 1.383 2,128,829 1.3772 -0.45%
2022-09-05 0 2.210 2.200 2.220 2.180 2.240 482,000 1,058,680 2.1964 1.383 1.377 1.389 1.364 1.402 770,342 1.3743 0.91%
2022-09-02 0 2.190 2.180 2.190 2.180 2.210 1,284,000 2,821,940 2.1978 1.370 1.364 1.370 1.364 1.383 2,052,114 1.3751 -0.45%
2022-09-01 0 2.200 2.180 2.200 2.180 2.220 480,000 1,066,226 2.2213 1.377 1.364 1.377 1.364 1.389 767,146 1.3899 -0.90%
2022-08-31 0 2.220 2.180 2.220 2.170 2.220 1,798,000 3,945,560 2.1944 1.389 1.364 1.389 1.358 1.389 2,873,599 1.3730 1.37%
2022-08-30 0 2.190 2.190 2.200 2.180 2.210 698,000 1,533,960 2.1977 1.370 1.370 1.377 1.364 1.383 1,115,557 1.3751 -0.45%
2022-08-29 0 2.200 2.170 2.220 2.200 2.230 114,000 251,560 2.2067 1.377 1.358 1.389 1.377 1.395 182,197 1.3807 0.00%
2022-08-26 0 2.200 2.200 2.220 2.200 2.220 240,000 530,700 2.2113 1.377 1.377 1.389 1.377 1.389 383,573 1.3836 -1.35%
2022-08-25 0 2.230 2.230 2.240 2.210 2.240 86,000 191,440 2.2260 1.395 1.395 1.402 1.383 1.402 137,447 1.3928 0.00%
2022-08-24 0 2.230 2.200 2.230 2.200 2.250 418,000 927,200 2.2182 1.395 1.377 1.395 1.377 1.408 668,056 1.3879 -0.45%
2022-08-23 0 2.240 2.220 2.240 2.220 2.260 366,000 819,400 2.2388 1.402 1.389 1.402 1.389 1.414 584,948 1.4008 -0.88%
2022-08-22 0 2.260 2.240 2.260 2.230 2.260 62,000 139,340 2.2474 1.414 1.402 1.414 1.395 1.414 99,090 1.4062 0.00%
2022-08-19 0 2.260 2.250 2.260 2.240 2.270 726,000 1,639,040 2.2576 1.414 1.408 1.414 1.402 1.420 1,160,308 1.4126 2.26%
2022-08-18 0 2.210 2.210 2.240 2.130 2.240 496,000 1,094,140 2.2059 1.383 1.383 1.402 1.333 1.402 792,717 1.3802 2.79%
2022-08-17 0 2.150 2.130 2.150 2.120 2.150 190,000 404,700 2.1300 1.345 1.333 1.345 1.326 1.345 303,662 1.3327 1.42%
2022-08-16 0 2.120 2.120 2.140 2.120 2.140 94,000 200,420 2.1321 1.326 1.326 1.339 1.326 1.339 150,233 1.3341 -0.47%
2022-08-15 0 2.130 2.110 2.130 2.110 2.140 248,000 528,640 2.1316 1.333 1.320 1.333 1.320 1.339 396,359 1.3337 -0.47%
2022-08-12 0 2.140 2.140 2.150 2.130 2.150 40,000 85,680 2.1420 1.339 1.339 1.345 1.333 1.345 63,929 1.3402 0.00%
2022-08-11 0 2.140 2.140 2.150 2.140 2.150 244,000 524,140 2.1481 1.339 1.339 1.345 1.339 1.345 389,966 1.3441 -0.47%
2022-08-10 0 2.150 2.130 2.150 2.130 2.150 34,000 73,060 2.1488 1.345 1.333 1.345 1.333 1.345 54,339 1.3445 0.47%
2022-08-09 0 2.140 2.140 2.150 2.120 2.160 72,000 153,740 2.1353 1.339 1.339 1.345 1.326 1.352 115,072 1.3360 -0.93%
2022-08-08 0 2.160 2.160 2.170 2.140 2.160 86,000 185,360 2.1553 1.352 1.352 1.358 1.339 1.352 137,447 1.3486 0.47%
2022-08-05 0 2.150 2.120 2.160 2.110 2.160 160,000 339,160 2.1198 1.345 1.326 1.352 1.320 1.352 255,715 1.3263 2.38%
2022-08-04 0 2.100 2.110 2.130 2.100 2.120 72,000 151,680 2.1067 1.314 1.320 1.333 1.314 1.326 115,072 1.3181 0.00%
2022-08-03 0 2.100 2.090 2.100 2.100 2.150 374,000 789,340 2.1105 1.314 1.308 1.314 1.314 1.345 597,734 1.3206 -0.94%
2022-08-02 0 2.120 2.110 2.130 2.110 2.140 224,647 476,098 2.1193 1.326 1.320 1.333 1.320 1.339 359,035 1.3260 -0.93%
2022-08-01 0 2.140 2.130 2.160 2.130 2.150 240,000 513,380 2.1391 1.339 1.333 1.352 1.333 1.345 383,573 1.3384 -0.47%
2022-07-29 0 2.150 2.150 2.170 2.150 2.170 86,000 185,580 2.1579 1.345 1.345 1.358 1.345 1.358 137,447 1.3502 -0.46%
2022-07-28 0 2.160 2.160 2.180 2.160 2.180 32,000 69,700 2.1781 1.352 1.352 1.364 1.352 1.364 51,143 1.3628 -1.37%
2022-07-27 0 2.190 2.170 2.200 2.170 2.200 24,000 52,220 2.1758 1.370 1.358 1.377 1.358 1.377 38,357 1.3614 -0.45%
2022-07-26 0 2.200 2.190 2.200 2.170 2.250 262,000 581,620 2.2199 1.377 1.370 1.377 1.358 1.408 418,734 1.3890 0.92%
2022-07-25 0 2.180 2.140 2.180 2.150 2.180 66,000 143,040 2.1673 1.364 1.339 1.364 1.345 1.364 105,483 1.3561 0.46%
2022-07-22 0 2.170 2.150 2.170 2.170 2.180 134,000 291,180 2.1730 1.358 1.345 1.358 1.358 1.364 214,161 1.3596 0.00%
2022-07-21 0 2.170 2.160 2.180 2.160 2.180 246,000 532,280 2.1637 1.358 1.352 1.364 1.352 1.364 393,162 1.3538 0.46%
2022-07-20 0 2.160 2.150 2.160 2.150 2.160 10,000 21,580 2.1580 1.352 1.345 1.352 1.345 1.352 15,982 1.3503 0.47%
2022-07-19 0 2.150 2.150 2.170 2.140 2.170 116,000 251,460 2.1678 1.345 1.345 1.358 1.339 1.358 185,393 1.3564 0.94%
2022-07-18 0 2.130 2.130 2.140 2.130 2.180 1,234,000 2,650,440 2.1478 1.333 1.333 1.339 1.333 1.364 1,972,203 1.3439 -2.29%
2022-07-15 0 2.180 2.160 2.180 2.160 2.180 294,000 640,200 2.1776 1.364 1.352 1.364 1.352 1.364 469,877 1.3625 0.46%
2022-07-14 0 2.170 2.160 2.170 2.160 2.190 112,000 243,520 2.1743 1.358 1.352 1.358 1.352 1.370 179,001 1.3604 0.46%
2022-07-13 0 2.160 2.160 2.180 2.160 2.180 88,000 191,380 2.1748 1.352 1.352 1.364 1.352 1.364 140,643 1.3607 0.00%
2022-07-12 0 2.160 2.150 2.180 2.140 2.160 236,000 507,400 2.1500 1.352 1.345 1.364 1.339 1.352 377,180 1.3452 0.00%
2022-07-11 0 2.160 2.150 2.160 2.140 2.180 128,000 276,640 2.1613 1.352 1.345 1.352 1.339 1.364 204,572 1.3523 -1.37%
2022-07-08 0 2.190 2.180 2.200 2.180 2.190 98,000 214,160 2.1853 1.370 1.364 1.377 1.364 1.370 156,626 1.3673 0.92%
2022-07-07 0 2.170 2.170 2.180 2.170 2.190 166,000 361,740 2.1792 1.358 1.358 1.364 1.358 1.370 265,304 1.3635 -0.91%
2022-07-06 0 2.190 2.150 2.190 2.150 2.190 86,000 185,920 2.1619 1.370 1.345 1.370 1.345 1.370 137,447 1.3527 0.46%
2022-07-05 0 2.180 2.170 2.180 2.170 2.190 192,000 418,540 2.1799 1.364 1.358 1.364 1.358 1.370 306,858 1.3640 0.00%
2022-07-04 0 2.180 2.160 2.180 2.150 2.180 199,000 430,450 2.1631 1.364 1.352 1.364 1.345 1.364 318,046 1.3534 0.00%
2022-06-30 0 2.180 2.180 2.190 2.160 2.190 1,164,000 2,529,020 2.1727 1.364 1.364 1.370 1.352 1.370 1,860,328 1.3594 0.46%
2022-06-29 0 2.170 2.170 2.190 2.170 2.200 916,000 2,005,220 2.1891 1.358 1.358 1.370 1.358 1.377 1,463,969 1.3697 -1.36%
2022-06-28 0 2.200 2.170 2.200 2.170 2.220 710,000 1,560,740 2.1982 1.377 1.358 1.377 1.358 1.389 1,134,736 1.3754 0.00%
2022-06-27 0 2.200 2.180 2.200 2.160 2.210 488,000 1,065,660 2.1837 1.377 1.364 1.377 1.352 1.383 779,931 1.3664 0.46%
2022-06-24 0 2.190 2.160 2.190 2.130 2.200 674,000 1,461,920 2.1690 1.370 1.352 1.370 1.333 1.377 1,077,200 1.3571 0.92%
2022-06-23 0 2.170 2.150 2.170 2.120 2.170 412,000 885,540 2.1494 1.358 1.345 1.358 1.326 1.358 658,467 1.3449 1.88%
2022-06-22 0 2.130 2.130 2.150 2.130 2.160 762,000 1,633,500 2.1437 1.333 1.333 1.345 1.333 1.352 1,217,843 1.3413 -0.93%
2022-06-21 0 2.150 2.150 2.160 2.140 2.160 310,000 665,120 2.1455 1.345 1.345 1.352 1.339 1.352 495,448 1.3425 -0.46%
2022-06-20 0 2.160 2.160 2.170 2.150 2.170 226,000 488,360 2.1609 1.352 1.352 1.358 1.345 1.358 361,198 1.3521 0.00%
2022-06-17 0 2.160 2.160 2.170 2.140 2.180 350,000 755,120 2.1575 1.352 1.352 1.358 1.339 1.364 559,377 1.3499 -0.46%
2022-06-16 0 2.170 2.170 2.180 2.160 2.190 306,000 665,600 2.1752 1.358 1.358 1.364 1.352 1.370 489,055 1.3610 -0.46%
2022-06-15 0 2.180 2.180 2.210 2.180 2.250 78,000 171,460 2.1982 1.364 1.364 1.383 1.364 1.408 124,661 1.3754 -0.46%
2022-06-14 0 2.190 2.170 2.190 2.170 2.200 94,000 204,380 2.1743 1.370 1.358 1.370 1.358 1.377 150,233 1.3604 0.00%
2022-06-13 0 2.190 2.190 2.210 2.170 2.210 464,000 1,012,900 2.1830 1.370 1.370 1.383 1.358 1.383 741,574 1.3659 -0.45%
2022-06-10 0 2.200 2.200 2.210 2.200 2.240 82,000 181,180 2.2095 1.377 1.377 1.383 1.377 1.402 131,054 1.3825 -1.35%
2022-06-09 0 2.230 2.210 2.230 2.200 2.240 178,000 396,740 2.2289 1.395 1.383 1.395 1.377 1.402 284,483 1.3946 0.00%
2022-06-08 0 2.230 2.230 2.280 2.230 2.260 166,000 372,080 2.2414 1.395 1.395 1.427 1.395 1.414 265,304 1.4025 0.00%
2022-06-07 0 2.230 2.230 2.260 2.220 2.250 32,000 71,540 2.2356 1.395 1.395 1.414 1.389 1.408 51,143 1.3988 -0.89%
2022-06-06 0 2.250 2.210 2.250 2.220 2.260 186,000 416,580 2.2397 1.408 1.383 1.408 1.389 1.414 297,269 1.4014 0.45%
2022-06-02 0 2.240 2.230 2.240 2.190 2.250 432,000 959,620 2.2213 1.402 1.395 1.402 1.370 1.408 690,431 1.3899 2.28%
2022-06-01 0 2.280 2.280 2.290 2.260 2.290 482,000 1,098,480 2.2790 1.370 1.370 1.376 1.358 1.376 802,000 1.3697 0.44%
2022-05-31 0 2.270 2.270 2.290 2.260 2.290 662,000 1,501,560 2.2682 1.364 1.364 1.376 1.358 1.376 1,101,502 1.3632 0.44%
2022-05-30 0 2.260 2.260 2.270 2.260 2.290 162,000 367,920 2.2711 1.358 1.358 1.364 1.358 1.376 269,552 1.3649 -0.44%
2022-05-27 0 2.270 2.250 2.270 2.260 2.270 106,000 239,780 2.2621 1.364 1.352 1.364 1.358 1.364 176,373 1.3595 0.89%
2022-05-26 0 2.250 2.250 2.270 2.240 2.270 102,000 229,520 2.2502 1.352 1.352 1.364 1.346 1.364 169,718 1.3524 0.45%
2022-05-25 0 2.240 2.240 2.260 2.240 2.270 226,000 510,280 2.2579 1.346 1.346 1.358 1.346 1.364 376,041 1.3570 -0.88%
2022-05-24 0 2.260 2.260 2.270 2.260 2.280 158,000 357,500 2.2627 1.358 1.358 1.364 1.358 1.370 262,896 1.3599 -1.31%
2022-05-23 0 2.290 2.280 2.290 2.270 2.300 362,000 826,220 2.2824 1.376 1.370 1.376 1.364 1.382 602,332 1.3717 0.44%
2022-05-20 0 2.280 2.280 2.290 2.250 2.300 222,000 502,860 2.2651 1.370 1.370 1.376 1.352 1.382 369,386 1.3613 0.00%
2022-05-19 0 2.280 2.270 2.290 2.250 2.280 442,000 1,004,800 2.2733 1.370 1.364 1.376 1.352 1.370 735,444 1.3662 0.00%
2022-05-18 0 2.280 2.280 2.300 2.250 2.290 554,000 1,260,340 2.2750 1.370 1.370 1.382 1.352 1.376 921,801 1.3673 0.44%
2022-05-17 0 2.270 2.250 2.280 2.250 2.280 56,000 126,760 2.2636 1.364 1.352 1.370 1.352 1.370 93,178 1.3604 -0.87%
2022-05-16 0 2.290 2.290 2.300 2.190 2.300 778,000 1,766,420 2.2705 1.376 1.376 1.382 1.316 1.382 1,294,514 1.3645 3.15%
2022-05-13 0 2.220 2.210 2.220 2.200 2.240 366,000 811,000 2.2158 1.334 1.328 1.334 1.322 1.346 608,987 1.3317 0.45%
2022-05-12 0 2.210 2.210 2.230 2.200 2.280 488,000 1,088,180 2.2299 1.328 1.328 1.340 1.322 1.370 811,983 1.3402 -3.07%
2022-05-11 0 2.280 2.260 2.290 2.250 2.300 258,000 586,200 2.2721 1.370 1.358 1.376 1.352 1.382 429,286 1.3655 0.00%
2022-05-10 0 2.280 2.260 2.280 2.250 2.300 454,000 1,028,940 2.2664 1.370 1.358 1.370 1.352 1.382 755,411 1.3621 0.44%
2022-05-06 0 2.270 2.270 2.320 2.260 2.360 448,000 1,026,300 2.2908 1.364 1.364 1.394 1.358 1.418 745,427 1.3768 -4.22%
2022-05-05 0 2.370 2.370 2.380 2.330 2.370 398,000 933,640 2.3458 1.424 1.424 1.430 1.400 1.424 662,232 1.4098 0.85%
2022-05-04 0 2.350 2.310 2.350 2.310 2.350 108,000 251,500 2.3287 1.412 1.388 1.412 1.388 1.412 179,701 1.3995 2.17%
2022-05-03 0 2.300 2.300 2.330 2.300 2.360 204,000 473,640 2.3218 1.382 1.382 1.400 1.382 1.418 339,436 1.3954 -1.29%
2022-04-29 0 2.330 2.310 2.330 2.310 2.350 42,000 98,220 2.3386 1.400 1.388 1.400 1.388 1.412 69,884 1.4055 -0.85%
2022-04-28 0 2.350 2.300 2.350 2.300 2.360 493,350 1,139,011 2.3087 1.412 1.382 1.412 1.382 1.418 820,885 1.3875 2.17%
2022-04-27 0 2.300 2.300 2.330 2.300 2.330 404,000 931,800 2.3064 1.382 1.382 1.400 1.382 1.400 672,216 1.3862 0.00%
2022-04-26 0 2.300 2.300 2.340 2.250 2.360 246,000 566,400 2.3024 1.382 1.382 1.406 1.352 1.418 409,319 1.3838 0.00%
2022-04-25 0 2.300 2.280 2.310 2.290 2.330 220,000 508,120 2.3096 1.382 1.370 1.388 1.376 1.400 366,058 1.3881 -2.13%
2022-04-22 0 2.350 2.340 2.380 2.350 2.350 10,000 23,500 2.3500 1.412 1.406 1.430 1.412 1.412 16,639 1.4123 0.43%
2022-04-21 0 2.340 2.330 2.340 2.340 2.390 250,000 588,380 2.3535 1.406 1.400 1.406 1.406 1.436 415,975 1.4145 -1.27%
2022-04-20 0 2.370 2.350 2.370 2.350 2.390 490,000 1,157,660 2.3626 1.424 1.412 1.424 1.412 1.436 815,311 1.4199 -0.84%
2022-04-19 0 2.390 2.370 2.390 2.350 2.400 240,000 573,120 2.3880 1.436 1.424 1.436 1.412 1.442 399,336 1.4352 -0.83%
2022-04-14 0 2.410 2.380 2.410 2.370 2.420 246,000 591,440 2.4042 1.448 1.430 1.448 1.424 1.454 409,319 1.4449 1.69%
2022-04-13 0 2.370 2.370 2.400 2.340 2.420 670,000 1,587,760 2.3698 1.424 1.424 1.442 1.406 1.454 1,114,813 1.4242 -0.84%
2022-04-12 0 2.390 2.370 2.390 2.360 2.390 122,000 290,360 2.3800 1.436 1.424 1.436 1.418 1.436 202,996 1.4304 -0.42%
2022-04-11 0 2.400 2.370 2.400 2.360 2.420 218,000 516,920 2.3712 1.442 1.424 1.442 1.418 1.454 362,730 1.4251 1.69%
2022-04-08 0 2.360 2.360 2.390 2.360 2.420 240,000 573,200 2.3883 1.418 1.418 1.436 1.418 1.454 399,336 1.4354 -2.48%
2022-04-07 0 2.420 2.380 2.420 2.390 2.430 240,000 578,260 2.4094 1.454 1.430 1.454 1.436 1.460 399,336 1.4481 -0.41%
2022-04-06 0 2.430 2.410 2.430 2.400 2.430 864,000 2,087,040 2.4156 1.460 1.448 1.460 1.442 1.460 1,437,610 1.4517 1.67%
2022-04-04 0 2.390 2.380 2.400 2.360 2.400 212,000 504,480 2.3796 1.436 1.430 1.442 1.418 1.442 352,747 1.4301 0.42%
2022-04-01 0 2.380 2.370 2.390 2.360 2.400 230,000 547,080 2.3786 1.430 1.424 1.436 1.418 1.442 382,697 1.4295 -1.24%
2022-03-31 0 2.410 2.400 2.410 2.370 2.410 344,000 820,100 2.3840 1.448 1.442 1.448 1.424 1.448 572,382 1.4328 0.00%
2022-03-30 0 2.410 2.370 2.420 2.360 2.410 358,000 855,080 2.3885 1.448 1.424 1.454 1.418 1.448 595,676 1.4355 0.84%
2022-03-29 0 2.390 2.380 2.390 2.350 2.400 488,000 1,160,220 2.3775 1.436 1.430 1.436 1.412 1.442 811,983 1.4289 0.42%
2022-03-28 0 2.380 2.380 2.400 2.300 2.410 1,656,000 3,918,020 2.3660 1.430 1.430 1.442 1.382 1.448 2,755,419 1.4219 -5.93%
2022-03-25 0 2.530 2.520 2.530 2.480 2.540 989,832 2,502,823 2.5285 1.521 1.515 1.521 1.490 1.527 1,646,982 1.5196 0.80%
2022-03-24 0 2.510 2.500 2.510 2.470 2.510 1,254,000 3,128,280 2.4946 1.509 1.502 1.509 1.484 1.509 2,086,531 1.4993 2.03%
2022-03-23 0 2.460 2.460 2.470 2.460 2.510 1,156,000 2,866,080 2.4793 1.478 1.478 1.484 1.478 1.509 1,923,468 1.4901 -0.40%
2022-03-22 0 2.470 2.470 2.500 2.470 2.500 1,008,000 2,499,660 2.4798 1.484 1.484 1.502 1.484 1.502 1,677,211 1.4904 -0.40%
2022-03-21 0 2.480 2.470 2.480 2.460 2.500 562,000 1,395,520 2.4831 1.490 1.484 1.490 1.478 1.502 935,112 1.4924 0.40%
2022-03-18 0 2.470 2.460 2.470 2.470 2.530 732,000 1,824,300 2.4922 1.484 1.478 1.484 1.484 1.521 1,217,975 1.4978 -0.40%
2022-03-17 0 2.480 2.480 2.510 2.460 2.550 526,815 1,312,817 2.4920 1.490 1.490 1.509 1.478 1.533 876,568 1.4977 0.00%
2022-03-16 0 2.480 2.460 2.480 2.420 2.500 590,000 1,452,880 2.4625 1.490 1.478 1.490 1.454 1.502 981,701 1.4800 1.64%
2022-03-15 0 2.440 2.410 2.440 2.380 2.510 1,870,000 4,522,900 2.4187 1.466 1.448 1.466 1.430 1.509 3,111,493 1.4536 -2.79%
2022-03-14 0 2.510 2.510 2.520 2.480 2.520 810,000 2,021,020 2.4951 1.509 1.509 1.515 1.490 1.515 1,347,759 1.4995 0.80%
2022-03-11 0 2.490 2.460 2.490 2.420 2.490 590,000 1,453,500 2.4636 1.496 1.478 1.496 1.454 1.496 981,701 1.4806 0.81%
2022-03-10 0 2.470 2.450 2.470 2.380 2.480 336,000 825,440 2.4567 1.484 1.472 1.484 1.430 1.490 559,070 1.4765 2.49%
2022-03-09 0 2.410 2.410 2.420 2.350 2.410 1,162,000 2,778,760 2.3914 1.448 1.448 1.454 1.412 1.448 1,933,452 1.4372 1.69%
2022-03-08 0 2.370 2.360 2.380 2.310 2.420 466,000 1,106,000 2.3734 1.424 1.418 1.430 1.388 1.454 775,377 1.4264 -0.84%
2022-03-07 0 2.390 2.390 2.400 2.390 2.460 1,644,000 3,982,600 2.4225 1.436 1.436 1.442 1.436 1.478 2,735,452 1.4559 -3.24%
2022-03-04 0 2.470 2.460 2.470 2.460 2.470 20,000 49,280 2.4640 1.484 1.478 1.484 1.478 1.484 33,278 1.4809 -0.40%
2022-03-03 0 2.480 2.480 2.500 2.460 2.500 220,000 546,440 2.4838 1.490 1.490 1.502 1.478 1.502 366,058 1.4928 0.81%
2022-03-02 0 2.460 2.460 2.470 2.450 2.490 80,000 197,240 2.4655 1.478 1.478 1.484 1.472 1.496 133,112 1.4818 -1.20%
2022-03-01 0 2.490 2.470 2.490 2.450 2.490 118,000 291,280 2.4685 1.496 1.484 1.496 1.472 1.496 196,340 1.4835 1.22%
2022-02-28 0 2.460 2.460 2.480 2.450 2.490 346,000 850,020 2.4567 1.478 1.478 1.490 1.472 1.496 575,709 1.4765 -1.20%
2022-02-25 0 2.490 2.490 2.520 2.460 2.490 132,000 326,840 2.4761 1.496 1.496 1.515 1.478 1.496 219,635 1.4881 1.22%
2022-02-24 0 2.460 2.450 2.460 2.430 2.500 690,000 1,693,240 2.4540 1.478 1.472 1.478 1.460 1.502 1,148,091 1.4748 -2.38%
2022-02-23 0 2.520 2.500 2.520 2.480 2.520 140,326 350,615 2.4986 1.515 1.502 1.515 1.490 1.515 233,488 1.5016 0.80%
2022-02-22 0 2.500 2.490 2.500 2.480 2.540 318,000 797,040 2.5064 1.502 1.496 1.502 1.490 1.527 529,120 1.5063 -1.57%
2022-02-21 0 2.540 2.530 2.540 2.540 2.570 184,000 468,720 2.5474 1.527 1.521 1.527 1.527 1.545 306,158 1.5310 0.00%
2022-02-18 0 2.540 2.540 2.550 2.520 2.560 162,000 412,180 2.5443 1.527 1.527 1.533 1.515 1.539 269,552 1.5291 0.00%
2022-02-17 0 2.540 2.540 2.590 2.520 2.620 1,654,000 4,229,900 2.5574 1.527 1.527 1.557 1.515 1.575 2,752,091 1.5370 -1.17%
2022-02-16 0 2.570 2.570 2.580 2.560 2.640 1,854,000 4,782,960 2.5798 1.545 1.545 1.551 1.539 1.587 3,084,871 1.5505 -0.39%
2022-02-15 0 2.580 2.560 2.580 2.550 2.610 854,000 2,203,820 2.5806 1.551 1.539 1.551 1.533 1.569 1,420,971 1.5509 0.00%
2022-02-14 0 2.580 2.560 2.580 2.530 2.590 964,000 2,464,820 2.5569 1.551 1.539 1.551 1.521 1.557 1,604,000 1.5367 -0.39%
2022-02-11 0 2.590 2.580 2.590 2.550 2.640 2,018,000 5,191,900 2.5728 1.557 1.551 1.557 1.533 1.587 3,357,750 1.5462 0.39%
2022-02-10 0 2.580 2.580 2.590 2.570 2.620 418,000 1,083,700 2.5926 1.551 1.551 1.557 1.545 1.575 695,510 1.5581 -0.77%
2022-02-09 0 2.600 2.580 2.600 2.560 2.640 1,960,000 5,059,380 2.5813 1.563 1.551 1.563 1.539 1.587 3,261,244 1.5514 -1.14%
2022-02-08 0 2.630 2.610 2.630 2.440 2.640 1,942,000 4,950,900 2.5494 1.581 1.569 1.581 1.466 1.587 3,231,294 1.5322 5.62%
2022-02-07 0 2.490 2.470 2.490 2.450 2.490 230,000 568,040 2.4697 1.496 1.484 1.496 1.472 1.496 382,697 1.4843 1.22%
2022-02-04 0 2.460 2.450 2.460 2.430 2.460 802,000 1,960,080 2.4440 1.478 1.472 1.478 1.460 1.478 1,334,448 1.4688 0.00%
2022-01-31 0 2.460 2.430 2.460 2.420 2.460 456,000 1,106,480 2.4265 1.478 1.460 1.478 1.454 1.478 758,738 1.4583 0.00%
2022-01-28 0 2.460 2.450 2.460 2.410 2.470 560,000 1,368,840 2.4444 1.478 1.472 1.478 1.448 1.484 931,784 1.4691 1.23%
2022-01-27 0 2.430 2.420 2.430 2.410 2.440 492,000 1,190,140 2.4190 1.460 1.454 1.460 1.448 1.466 818,639 1.4538 -0.41%
2022-01-26 0 2.440 2.420 2.440 2.400 2.480 1,274,000 3,104,520 2.4368 1.466 1.454 1.466 1.442 1.490 2,119,809 1.4645 -1.61%
2022-01-25 0 2.480 2.460 2.480 2.470 2.510 524,000 1,302,900 2.4865 1.490 1.478 1.490 1.484 1.509 871,884 1.4944 -1.59%
2022-01-24 0 2.520 2.520 2.540 2.520 2.550 196,000 495,880 2.5300 1.515 1.515 1.527 1.515 1.533 326,124 1.5205 -1.56%
2022-01-21 0 2.560 2.550 2.560 2.500 2.610 430,000 1,098,700 2.5551 1.539 1.533 1.539 1.502 1.569 715,477 1.5356 0.79%
2022-01-20 0 2.540 2.520 2.540 2.510 2.540 228,000 577,100 2.5311 1.527 1.515 1.527 1.509 1.527 379,369 1.5212 0.79%
2022-01-19 0 2.520 2.520 2.540 2.500 2.550 1,016,388 2,561,014 2.5197 1.515 1.515 1.527 1.502 1.533 1,691,168 1.5143 -1.56%
2022-01-18 0 2.560 2.540 2.560 2.550 2.560 252,500 644,215 2.5513 1.539 1.527 1.539 1.533 1.539 420,135 1.5334 0.00%
2022-01-17 0 2.560 2.550 2.560 2.550 2.590 288,000 739,300 2.5670 1.539 1.533 1.539 1.533 1.557 479,203 1.5428 0.79%
2022-01-14 0 2.540 2.550 2.560 2.520 2.560 326,000 827,960 2.5398 1.527 1.533 1.539 1.515 1.539 542,431 1.5264 0.00%
2022-01-13 0 2.540 2.540 2.560 2.530 2.600 762,000 1,947,840 2.5562 1.527 1.527 1.539 1.521 1.563 1,267,892 1.5363 0.00%
2022-01-12 0 2.540 2.520 2.540 2.520 2.590 1,118,000 2,846,080 2.5457 1.527 1.515 1.527 1.515 1.557 1,860,240 1.5300 1.60%
2022-01-11 0 2.500 2.500 2.510 2.480 2.520 468,000 1,170,820 2.5018 1.502 1.502 1.509 1.490 1.515 778,705 1.5035 1.21%
2022-01-10 0 2.470 2.470 2.490 2.450 2.490 302,000 746,920 2.4732 1.484 1.484 1.496 1.472 1.496 502,498 1.4864 1.65%
2022-01-07 0 2.430 2.430 2.460 2.400 2.470 1,019,120 2,488,974 2.4423 1.460 1.460 1.478 1.442 1.484 1,695,714 1.4678 1.67%
2022-01-06 0 2.390 2.380 2.390 2.350 2.390 552,000 1,306,880 2.3675 1.436 1.430 1.436 1.412 1.436 918,473 1.4229 0.00%
2022-01-05 0 2.390 2.390 2.400 2.380 2.400 276,000 659,080 2.3880 1.436 1.436 1.442 1.430 1.442 459,236 1.4352 -0.42%
2022-01-04 0 2.400 2.400 2.410 2.370 2.410 418,000 1,003,180 2.4000 1.442 1.442 1.448 1.424 1.448 695,510 1.4424 0.42%
2022-01-03 0 2.390 2.390 2.400 2.350 2.390 176,000 417,640 2.3730 1.436 1.436 1.442 1.412 1.436 292,846 1.4261 0.42%
2021-12-31 0 2.380 2.370 2.380 2.360 2.390 24,000 56,920 2.3717 1.430 1.424 1.430 1.418 1.436 39,934 1.4254 0.00%
2021-12-30 0 2.380 2.360 2.380 2.360 2.390 150,000 356,460 2.3764 1.430 1.418 1.430 1.418 1.436 249,585 1.4282 0.00%
2021-12-29 0 2.380 2.360 2.380 2.360 2.380 166,000 392,400 2.3639 1.430 1.418 1.430 1.418 1.430 276,207 1.4207 0.42%
2021-12-28 0 2.370 2.370 2.380 2.350 2.370 214,192 507,285 2.3684 1.424 1.424 1.430 1.412 1.424 356,394 1.4234 -0.42%
2021-12-24 0 2.380 2.370 2.380 2.370 2.380 38,000 90,120 2.3716 1.430 1.424 1.430 1.424 1.430 63,228 1.4253 0.42%
2021-12-23 0 2.370 2.360 2.380 2.360 2.380 118,000 279,740 2.3707 1.424 1.418 1.430 1.418 1.430 196,340 1.4248 -0.84%
2021-12-22 0 2.390 2.360 2.390 2.350 2.390 152,000 360,280 2.3703 1.436 1.418 1.436 1.412 1.436 252,913 1.4245 0.84%
2021-12-21 0 2.370 2.370 2.390 2.360 2.400 250,000 592,480 2.3699 1.424 1.424 1.436 1.418 1.442 415,975 1.4243 0.85%
2021-12-20 0 2.350 2.350 2.380 2.350 2.420 314,000 742,380 2.3643 1.412 1.412 1.430 1.412 1.454 522,465 1.4209 -0.84%
2021-12-17 0 2.370 2.370 2.390 2.340 2.390 170,000 403,520 2.3736 1.424 1.424 1.436 1.406 1.436 282,863 1.4266 -0.42%
2021-12-16 0 2.380 2.380 2.390 2.350 2.380 312,000 739,040 2.3687 1.430 1.430 1.436 1.412 1.430 519,137 1.4236 0.00%
2021-12-15 0 2.380 2.380 2.390 2.370 2.390 262,000 622,860 2.3773 1.430 1.430 1.436 1.424 1.436 435,942 1.4288 0.00%
2021-12-14 0 2.380 2.380 2.390 2.330 2.390 416,000 988,920 2.3772 1.430 1.430 1.436 1.400 1.436 692,182 1.4287 0.00%
2021-12-13 0 2.380 2.380 2.400 2.380 2.400 358,000 854,980 2.3882 1.430 1.430 1.442 1.430 1.442 595,676 1.4353 -0.42%
2021-12-10 0 2.390 2.390 2.400 2.380 2.410 276,000 661,960 2.3984 1.436 1.436 1.442 1.430 1.448 459,236 1.4414 0.42%
2021-12-09 0 2.380 2.380 2.400 2.370 2.410 1,054,000 2,511,460 2.3828 1.430 1.430 1.442 1.424 1.448 1,753,751 1.4321 -0.42%
2021-12-08 0 2.390 2.380 2.390 2.370 2.390 220,000 523,640 2.3802 1.436 1.430 1.436 1.424 1.436 366,058 1.4305 0.42%
2021-12-07 0 2.380 2.380 2.390 2.370 2.410 806,000 1,916,620 2.3779 1.430 1.430 1.436 1.424 1.448 1,341,103 1.4291 -0.42%
2021-12-06 0 2.390 2.370 2.390 2.370 2.410 366,000 872,360 2.3835 1.436 1.424 1.436 1.424 1.448 608,987 1.4325 0.42%
2021-12-03 0 2.380 2.380 2.410 2.370 2.420 1,100,000 2,627,120 2.3883 1.430 1.430 1.448 1.424 1.454 1,830,290 1.4354 -0.83%
2021-12-02 0 2.400 2.400 2.410 2.400 2.440 848,000 2,039,320 2.4049 1.442 1.442 1.448 1.442 1.466 1,410,987 1.4453 -0.83%
2021-12-01 0 2.420 2.420 2.430 2.420 2.450 340,000 823,260 2.4214 1.454 1.454 1.460 1.454 1.472 565,726 1.4552 0.41%
2021-11-30 0 2.410 2.410 2.450 2.390 2.440 1,292,000 3,114,080 2.4103 1.448 1.448 1.472 1.436 1.466 2,149,759 1.4486 0.00%
2021-11-29 0 2.410 2.400 2.410 2.400 2.430 350,000 843,700 2.4106 1.448 1.442 1.448 1.442 1.460 582,365 1.4487 -2.03%
2021-11-26 0 2.460 2.420 2.460 2.420 2.470 74,000 180,240 2.4357 1.478 1.454 1.478 1.454 1.484 123,129 1.4638 -1.20%
2021-11-25 0 2.490 2.450 2.490 2.410 2.520 192,000 471,920 2.4579 1.496 1.472 1.496 1.448 1.515 319,469 1.4772 1.22%
2021-11-24 0 2.460 2.430 2.460 2.440 2.460 38,000 93,160 2.4516 1.478 1.460 1.478 1.466 1.478 63,228 1.4734 0.82%
2021-11-23 0 2.440 2.420 2.440 2.420 2.450 184,840 451,096 2.4405 1.466 1.454 1.466 1.454 1.472 307,555 1.4667 -0.41%
2021-11-22 0 2.450 2.420 2.450 2.420 2.450 270,000 656,200 2.4304 1.472 1.454 1.472 1.454 1.472 449,253 1.4606 1.24%
2021-11-19 0 2.420 2.410 2.420 2.390 2.420 1,230,000 2,950,840 2.3991 1.454 1.448 1.454 1.436 1.454 2,046,597 1.4418 0.00%
2021-11-18 0 2.420 2.410 2.420 2.410 2.440 700,400 1,695,108 2.4202 1.454 1.448 1.454 1.448 1.466 1,165,396 1.4545 -0.82%
2021-11-17 0 2.440 2.440 2.460 2.430 2.460 838,000 2,046,680 2.4423 1.466 1.466 1.478 1.460 1.478 1,394,348 1.4678 -0.81%
2021-11-16 0 2.460 2.440 2.460 2.430 2.480 642,000 1,571,240 2.4474 1.478 1.466 1.478 1.460 1.490 1,068,224 1.4709 0.00%
2021-11-15 0 2.460 2.450 2.460 2.440 2.500 590,000 1,443,540 2.4467 1.478 1.472 1.478 1.466 1.502 981,701 1.4704 -0.81%
2021-11-12 0 2.480 2.470 2.480 2.450 2.490 208,000 515,300 2.4774 1.490 1.484 1.490 1.472 1.496 346,091 1.4889 0.40%
2021-11-11 0 2.470 2.470 2.480 2.440 2.470 398,000 977,540 2.4561 1.484 1.484 1.490 1.466 1.484 662,232 1.4761 0.41%
2021-11-10 0 2.460 2.450 2.460 2.450 2.480 262,000 642,880 2.4537 1.478 1.472 1.478 1.472 1.490 435,942 1.4747 -0.81%
2021-11-09 0 2.480 2.460 2.480 2.450 2.480 310,000 762,200 2.4587 1.490 1.478 1.490 1.472 1.490 515,809 1.4777 0.40%
2021-11-08 0 2.470 2.460 2.480 2.460 2.500 228,000 563,820 2.4729 1.484 1.478 1.490 1.478 1.502 379,369 1.4862 -0.40%
2021-11-05 0 2.480 2.480 2.500 2.480 2.510 76,000 189,080 2.4879 1.490 1.490 1.502 1.490 1.509 126,456 1.4952 -1.20%
2021-11-04 0 2.510 2.490 2.510 2.480 2.510 32,000 80,140 2.5044 1.509 1.496 1.509 1.490 1.509 53,245 1.5051 0.00%
2021-11-03 0 2.510 2.480 2.510 2.470 2.510 304,000 759,720 2.4991 1.509 1.490 1.509 1.484 1.509 505,826 1.5019 1.21%
2021-11-02 0 2.480 2.480 2.500 2.470 2.500 276,000 684,020 2.4783 1.490 1.490 1.502 1.484 1.502 459,236 1.4895 0.00%
2021-11-01 0 2.480 2.480 2.510 2.480 2.500 258,000 643,220 2.4931 1.490 1.490 1.509 1.490 1.502 429,286 1.4983 -0.80%
2021-10-29 0 2.500 2.480 2.500 2.460 2.500 1,230,000 3,051,240 2.4807 1.502 1.490 1.502 1.478 1.502 2,046,597 1.4909 0.00%
2021-10-28 0 2.500 2.490 2.500 2.490 2.540 78,000 195,180 2.5023 1.502 1.496 1.502 1.496 1.527 129,784 1.5039 -0.79%
2021-10-27 0 2.520 2.500 2.520 2.480 2.520 310,000 777,080 2.5067 1.515 1.502 1.515 1.490 1.515 515,809 1.5065 0.00%
2021-10-26 0 2.520 2.500 2.510 2.500 2.520 142,000 356,240 2.5087 1.515 1.502 1.509 1.502 1.515 236,274 1.5077 0.40%
2021-10-25 0 2.510 2.510 2.520 2.480 2.530 162,000 405,320 2.5020 1.509 1.509 1.515 1.490 1.521 269,552 1.5037 0.00%
2021-10-22 0 2.510 2.500 2.550 2.500 2.520 310,000 778,500 2.5113 1.509 1.502 1.533 1.502 1.515 515,809 1.5093 0.00%
2021-10-21 0 2.510 2.500 2.510 2.490 2.510 256,000 640,120 2.5005 1.509 1.502 1.509 1.496 1.509 425,958 1.5028 0.40%
2021-10-20 0 2.500 2.500 2.520 2.480 2.520 400,388 1,001,450 2.5012 1.502 1.502 1.515 1.490 1.515 666,206 1.5032 0.40%
2021-10-19 0 2.490 2.480 2.490 2.490 2.510 206,000 514,740 2.4987 1.496 1.490 1.496 1.496 1.509 342,763 1.5017 -0.40%
2021-10-18 0 2.500 2.500 2.510 2.480 2.510 260,000 649,320 2.4974 1.502 1.502 1.509 1.490 1.509 432,614 1.5009 0.81%
2021-10-15 0 2.480 2.480 2.500 2.480 2.510 660,000 1,641,340 2.4869 1.490 1.490 1.502 1.490 1.509 1,098,174 1.4946 0.00%
2021-10-12 0 2.480 2.470 2.480 2.460 2.480 208,000 514,620 2.4741 1.490 1.484 1.490 1.478 1.490 346,091 1.4869 -0.40%
2021-10-11 0 2.490 2.480 2.490 2.470 2.500 236,000 586,680 2.4859 1.496 1.490 1.496 1.484 1.502 392,680 1.4940 0.81%
2021-10-08 0 2.470 2.460 2.470 2.450 2.480 106,000 261,580 2.4677 1.484 1.478 1.484 1.472 1.490 176,373 1.4831 -0.40%
2021-10-07 0 2.480 2.460 2.480 2.460 2.490 264,000 653,620 2.4758 1.490 1.478 1.490 1.478 1.496 439,270 1.4880 1.22%
2021-10-06 0 2.450 2.450 2.460 2.450 2.510 434,000 1,068,960 2.4630 1.472 1.472 1.478 1.472 1.509 722,133 1.4803 -1.21%
2021-10-05 0 2.480 2.470 2.490 2.440 2.490 138,000 340,700 2.4688 1.490 1.484 1.496 1.466 1.496 229,618 1.4838 0.00%
2021-10-04 0 2.480 2.450 2.480 2.440 2.490 260,000 640,360 2.4629 1.490 1.472 1.490 1.466 1.496 432,614 1.4802 -0.40%
2021-09-30 0 2.490 2.470 2.490 2.440 2.490 164,000 405,140 2.4704 1.496 1.484 1.496 1.466 1.496 272,880 1.4847 1.63%
2021-09-29 0 2.450 2.450 2.480 2.450 2.480 223,261 549,666 2.4620 1.472 1.472 1.490 1.472 1.490 371,484 1.4796 -0.81%
2021-09-28 0 2.470 2.470 2.490 2.460 2.490 152,000 376,100 2.4743 1.484 1.484 1.496 1.478 1.496 252,913 1.4871 1.65%
2021-09-27 0 2.430 2.430 2.470 2.430 2.480 546,000 1,333,580 2.4425 1.460 1.460 1.484 1.460 1.490 908,489 1.4679 -2.41%
2021-09-24 0 2.490 2.480 2.490 2.470 2.510 262,000 651,100 2.4851 1.496 1.490 1.496 1.484 1.509 435,942 1.4935 -0.80%
2021-09-23 0 2.510 2.510 2.520 2.450 2.530 584,000 1,453,240 2.4884 1.509 1.509 1.515 1.472 1.521 971,718 1.4955 0.80%
2021-09-21 0 2.490 2.470 2.490 2.470 2.500 124,000 307,760 2.4819 1.496 1.484 1.496 1.484 1.502 206,324 1.4916 0.81%
2021-09-20 0 2.470 2.470 2.480 2.420 2.500 670,000 1,649,140 2.4614 1.484 1.484 1.490 1.454 1.502 1,114,813 1.4793 -3.52%
2021-09-17 0 2.560 2.540 2.560 2.510 2.560 304,116 770,090 2.5322 1.539 1.527 1.539 1.509 1.539 506,019 1.5219 1.19%
2021-09-16 0 2.530 2.520 2.530 2.510 2.580 660,000 1,672,020 2.5334 1.521 1.515 1.521 1.509 1.551 1,098,174 1.5225 -0.78%
2021-09-15 0 2.550 2.530 2.560 2.520 2.590 702,000 1,791,040 2.5513 1.533 1.521 1.539 1.515 1.557 1,168,058 1.5333 -0.78%
2021-09-14 0 2.570 2.570 2.580 2.570 2.620 750,000 1,937,600 2.5835 1.545 1.545 1.551 1.545 1.575 1,247,925 1.5527 -1.53%
2021-09-13 0 2.610 2.600 2.610 2.600 2.640 502,000 1,311,900 2.6133 1.569 1.563 1.569 1.563 1.587 835,278 1.5706 -0.00%
2021-09-10 0 2.710 2.700 2.720 2.700 2.740 1,774,000 4,821,060 2.7176 1.569 1.563 1.574 1.563 1.586 3,064,853 1.5730 0.74%
2021-09-09 0 2.690 2.680 2.690 2.670 2.700 1,406,000 3,780,420 2.6888 1.557 1.551 1.557 1.545 1.563 2,429,077 1.5563 0.37%
2021-09-08 0 2.680 2.670 2.680 2.650 2.680 719,500 1,914,735 2.6612 1.551 1.545 1.551 1.534 1.551 1,243,045 1.5404 1.52%
2021-09-07 0 2.640 2.640 2.650 2.620 2.650 756,000 1,996,400 2.6407 1.528 1.528 1.534 1.517 1.534 1,306,104 1.5285 0.76%
2021-09-06 0 2.620 2.620 2.640 2.600 2.650 1,452,500 3,802,350 2.6178 1.517 1.517 1.528 1.505 1.534 2,509,413 1.5152 0.77%
2021-09-03 0 2.600 2.590 2.600 2.580 2.620 2,178,077 5,655,916 2.5967 1.505 1.499 1.505 1.493 1.517 3,762,957 1.5031 0.00%
2021-09-02 0 2.600 2.570 2.600 2.570 2.600 404,000 1,043,440 2.5828 1.505 1.488 1.505 1.488 1.505 697,971 1.4950 0.39%
2021-09-01 0 2.590 2.570 2.600 2.550 2.600 1,222,263 3,150,565 2.5776 1.499 1.488 1.505 1.476 1.505 2,111,644 1.4920 -0.38%
2021-08-31 0 2.600 2.570 2.600 2.570 2.620 763,147 1,972,039 2.5841 1.505 1.488 1.505 1.488 1.517 1,318,452 1.4957 -0.38%
2021-08-30 0 2.610 2.610 2.620 2.580 2.620 586,000 1,526,540 2.6050 1.511 1.511 1.517 1.493 1.517 1,012,403 1.5078 0.38%
2021-08-27 0 2.600 2.580 2.620 2.600 2.650 304,000 796,780 2.6210 1.505 1.493 1.517 1.505 1.534 525,206 1.5171 -1.52%
2021-08-26 0 2.640 2.600 2.650 2.600 2.650 306,000 800,200 2.6150 1.528 1.505 1.534 1.505 1.534 528,661 1.5136 0.38%
2021-08-25 0 2.630 2.620 2.630 2.610 2.680 452,000 1,195,360 2.6446 1.522 1.517 1.522 1.511 1.551 780,898 1.5307 0.00%
2021-08-24 0 2.630 2.610 2.630 2.600 2.660 454,000 1,193,800 2.6295 1.522 1.511 1.522 1.505 1.540 784,354 1.5220 1.15%
2021-08-23 0 2.600 2.600 2.620 2.590 2.660 680,000 1,779,380 2.6167 1.505 1.505 1.517 1.499 1.540 1,174,803 1.5146 -1.14%
2021-08-20 0 2.630 2.600 2.630 2.570 2.700 980,000 2,572,420 2.6249 1.522 1.505 1.522 1.488 1.563 1,693,098 1.5194 -1.13%
2021-08-19 0 2.660 2.650 2.660 2.590 2.670 2,672,000 7,005,640 2.6219 1.540 1.534 1.540 1.499 1.545 4,616,284 1.5176 2.31%
2021-08-18 0 2.600 2.590 2.600 2.570 2.600 243,809 631,956 2.5920 1.505 1.499 1.505 1.488 1.505 421,217 1.5003 0.39%
2021-08-17 0 2.590 2.580 2.590 2.580 2.590 258,000 667,460 2.5871 1.499 1.493 1.499 1.493 1.499 445,734 1.4974 0.39%
2021-08-16 0 2.580 2.570 2.580 2.580 2.590 98,000 252,860 2.5802 1.493 1.488 1.493 1.493 1.499 169,310 1.4935 -0.39%
2021-08-13 0 2.590 2.580 2.600 2.570 2.600 230,000 595,280 2.5882 1.499 1.493 1.505 1.488 1.505 397,360 1.4981 -0.38%
2021-08-12 0 2.600 2.590 2.600 2.560 2.600 284,000 734,400 2.5859 1.505 1.499 1.505 1.482 1.505 490,653 1.4968 1.17%
2021-08-11 0 2.570 2.570 2.590 2.570 2.600 233,000 601,070 2.5797 1.488 1.488 1.499 1.488 1.505 402,543 1.4932 0.00%
2021-08-10 0 2.570 2.560 2.570 2.570 2.600 92,000 237,580 2.5824 1.488 1.482 1.488 1.488 1.505 158,944 1.4947 0.00%
2021-08-09 0 2.570 2.560 2.570 2.560 2.600 152,000 390,740 2.5707 1.488 1.482 1.488 1.482 1.505 262,603 1.4879 -0.39%
2021-08-06 0 2.580 2.560 2.580 2.590 2.590 52,000 134,680 2.5900 1.493 1.482 1.493 1.499 1.499 89,838 1.4991 -0.39%
2021-08-05 0 2.590 2.560 2.590 2.560 2.600 689,325 1,784,545 2.5888 1.499 1.482 1.499 1.482 1.505 1,190,913 1.4985 1.17%
2021-08-04 0 2.560 2.560 2.580 2.550 2.600 201,200 516,780 2.5685 1.482 1.482 1.493 1.476 1.505 347,603 1.4867 -1.54%
2021-08-03 0 2.600 2.550 2.600 2.550 2.600 90,000 231,440 2.5716 1.505 1.476 1.505 1.476 1.505 155,489 1.4885 0.78%
2021-08-02 0 2.580 2.520 2.580 2.530 2.580 260,000 659,840 2.5378 1.493 1.459 1.493 1.464 1.493 449,189 1.4690 1.57%
2021-07-30 0 2.540 2.500 2.540 2.500 2.570 108,000 272,780 2.5257 1.470 1.447 1.470 1.447 1.488 186,586 1.4620 -0.39%
2021-07-29 0 2.550 2.510 2.550 2.490 2.580 208,000 522,160 2.5104 1.476 1.453 1.476 1.441 1.493 359,351 1.4531 2.41%
2021-07-28 0 2.490 2.480 2.510 2.470 2.490 484,000 1,200,560 2.4805 1.441 1.435 1.453 1.430 1.441 836,183 1.4358 0.40%
2021-07-27 0 2.480 2.480 2.490 2.470 2.570 466,831 1,172,020 2.5106 1.435 1.435 1.441 1.430 1.488 806,521 1.4532 -3.88%
2021-07-26 0 2.580 2.580 2.590 2.580 2.600 2,000,000 5,161,720 2.5809 1.493 1.493 1.499 1.493 1.505 3,455,302 1.4939 -0.77%
2021-07-23 0 2.600 2.580 2.600 2.580 2.600 408,800 1,059,760 2.5924 1.505 1.493 1.505 1.493 1.505 706,264 1.5005 0.00%
2021-07-22 0 2.600 2.580 2.600 2.580 2.600 254,000 657,580 2.5889 1.505 1.493 1.505 1.493 1.505 438,823 1.4985 0.78%
2021-07-21 0 2.580 2.540 2.580 2.510 2.580 108,000 276,740 2.5624 1.493 1.470 1.493 1.453 1.493 186,586 1.4832 1.98%
2021-07-20 0 2.530 2.510 2.540 2.500 2.590 218,000 549,580 2.5210 1.464 1.453 1.470 1.447 1.499 376,628 1.4592 -2.32%
2021-07-19 0 2.590 2.530 2.590 2.490 2.590 34,000 86,200 2.5353 1.499 1.464 1.499 1.441 1.499 58,740 1.4675 1.17%
2021-07-16 0 2.560 2.520 2.560 2.520 2.580 50,000 127,120 2.5424 1.482 1.459 1.482 1.459 1.493 86,383 1.4716 0.00%
2021-07-15 0 2.560 2.550 2.570 2.460 2.580 458,000 1,169,600 2.5537 1.482 1.476 1.488 1.424 1.493 791,264 1.4781 0.39%
2021-07-14 0 2.550 2.520 2.550 2.520 2.550 78,000 197,580 2.5331 1.476 1.459 1.476 1.459 1.476 134,757 1.4662 0.00%
2021-07-13 0 2.550 2.540 2.560 2.530 2.590 80,000 204,300 2.5538 1.476 1.470 1.482 1.464 1.499 138,212 1.4782 -0.78%
2021-07-12 0 2.570 2.560 2.570 2.540 2.590 142,000 364,400 2.5662 1.488 1.482 1.488 1.470 1.499 245,326 1.4854 1.18%
2021-07-09 0 2.540 2.530 2.540 2.500 2.580 120,000 301,820 2.5152 1.470 1.464 1.470 1.447 1.493 207,318 1.4558 -0.39%
2021-07-08 0 2.550 2.550 2.560 2.510 2.600 414,000 1,062,980 2.5676 1.476 1.476 1.482 1.453 1.505 715,248 1.4862 -1.16%
2021-07-07 0 2.580 2.580 2.600 2.500 2.600 572,000 1,470,740 2.5712 1.493 1.493 1.505 1.447 1.505 988,216 1.4883 2.79%
2021-07-06 0 2.510 2.510 2.530 2.500 2.550 97,147 244,850 2.5204 1.453 1.453 1.464 1.447 1.476 167,836 1.4589 -1.18%
2021-07-05 0 2.540 2.530 2.540 2.510 2.550 202,000 509,300 2.5213 1.470 1.464 1.470 1.453 1.476 348,986 1.4594 -0.39%
2021-07-02 0 2.550 2.550 2.560 2.490 2.580 836,000 2,121,800 2.5380 1.476 1.476 1.482 1.441 1.493 1,444,316 1.4691 3.24%
2021-06-30 0 2.470 2.470 2.480 2.430 2.480 2,217,000 5,448,480 2.4576 1.430 1.430 1.435 1.407 1.435 3,830,202 1.4225 0.41%
2021-06-29 0 2.460 2.460 2.480 2.440 2.480 1,508,000 3,710,360 2.4605 1.424 1.424 1.435 1.412 1.435 2,605,298 1.4242 -0.40%
2021-06-28 0 2.470 2.460 2.470 2.450 2.480 369,481 909,838 2.4625 1.430 1.424 1.430 1.418 1.435 638,334 1.4253 -0.40%
2021-06-25 0 2.480 2.480 2.500 2.470 2.510 566,000 1,407,420 2.4866 1.435 1.435 1.447 1.430 1.453 977,850 1.4393 -0.80%
2021-06-24 0 2.500 2.500 2.510 2.470 2.510 554,000 1,379,620 2.4903 1.447 1.447 1.453 1.430 1.453 957,119 1.4414 -0.40%
2021-06-23 0 2.510 2.510 2.520 2.510 2.530 178,000 448,380 2.5190 1.453 1.453 1.459 1.453 1.464 307,522 1.4580 -0.79%
2021-06-22 0 2.530 2.530 2.540 2.510 2.560 312,000 790,560 2.5338 1.464 1.464 1.470 1.453 1.482 539,027 1.4666 -0.39%
2021-06-21 0 2.540 2.520 2.530 2.500 2.550 378,000 951,000 2.5159 1.470 1.459 1.464 1.447 1.476 653,052 1.4562 -0.78%
2021-06-18 0 2.560 2.530 2.570 2.520 2.600 394,000 1,000,360 2.5390 1.482 1.464 1.488 1.459 1.505 680,695 1.4696 0.79%
2021-06-17 0 2.540 2.540 2.590 2.500 2.600 380,000 964,880 2.5392 1.470 1.470 1.499 1.447 1.505 656,507 1.4697 1.20%
2021-06-16 0 2.510 2.510 2.520 2.500 2.540 434,000 1,096,460 2.5264 1.453 1.453 1.459 1.447 1.470 749,801 1.4623 -1.18%
2021-06-15 0 2.540 2.540 2.580 2.530 2.590 420,000 1,072,620 2.5539 1.470 1.470 1.493 1.464 1.499 725,613 1.4782 -1.93%
2021-06-11 0 2.590 2.560 2.590 2.550 2.600 374,000 960,840 2.5691 1.499 1.482 1.499 1.476 1.505 646,141 1.4870 0.00%
2021-06-10 0 2.590 2.580 2.590 2.550 2.590 354,000 910,600 2.5723 1.499 1.493 1.499 1.476 1.499 611,588 1.4889 0.78%
2021-06-09 0 2.570 2.550 2.570 2.550 2.580 284,000 727,180 2.5605 1.488 1.476 1.488 1.476 1.493 490,653 1.4821 -0.39%
2021-06-08 0 2.580 2.570 2.580 2.550 2.590 126,000 324,580 2.5760 1.493 1.488 1.493 1.476 1.499 217,684 1.4911 -0.39%
2021-06-07 0 2.590 2.590 2.600 2.560 2.600 1,258,000 3,256,480 2.5886 1.499 1.499 1.505 1.482 1.505 2,173,385 1.4983 -0.38%
2021-06-04 0 2.600 2.580 2.600 2.540 2.640 960,000 2,485,040 2.5886 1.505 1.493 1.505 1.470 1.528 1,658,545 1.4983 0.58%
2021-06-03 0 2.740 2.730 2.740 2.700 2.750 611,000 1,667,510 2.7291 1.496 1.491 1.496 1.474 1.502 1,118,890 1.4903 0.74%
2021-06-02 0 2.720 2.720 2.740 2.720 2.750 894,000 2,436,400 2.7253 1.485 1.485 1.496 1.485 1.502 1,637,131 1.4882 0.37%
2021-06-01 0 2.710 2.710 2.730 2.700 2.730 460,000 1,248,550 2.7142 1.480 1.480 1.491 1.474 1.491 842,372 1.4822 0.74%
2021-05-31 0 2.690 2.690 2.710 2.680 2.710 424,000 1,144,500 2.6993 1.469 1.469 1.480 1.463 1.480 776,447 1.4740 -0.74%
2021-05-28 0 2.710 2.690 2.710 2.680 2.710 108,000 291,420 2.6983 1.480 1.469 1.480 1.463 1.480 197,774 1.4735 1.88%
2021-05-27 0 2.660 2.660 2.710 2.660 2.710 442,000 1,182,320 2.6749 1.453 1.453 1.480 1.453 1.480 809,410 1.4607 -0.75%
2021-05-26 0 2.680 2.680 2.710 2.670 2.710 481,000 1,292,970 2.6881 1.463 1.463 1.480 1.458 1.480 880,828 1.4679 -1.11%
2021-05-25 0 2.710 2.690 2.710 2.680 2.710 152,000 409,320 2.6929 1.480 1.469 1.480 1.463 1.480 278,349 1.4705 1.12%
2021-05-24 0 2.680 2.670 2.690 2.650 2.700 710,000 1,903,160 2.6805 1.463 1.458 1.469 1.447 1.474 1,300,183 1.4638 -0.37%
2021-05-21 0 2.690 2.680 2.690 2.690 2.700 158,000 425,480 2.6929 1.469 1.463 1.469 1.469 1.474 289,336 1.4705 -0.74%
2021-05-20 0 2.710 2.670 2.710 2.670 2.720 282,000 759,120 2.6919 1.480 1.458 1.480 1.458 1.485 516,411 1.4700 0.00%
2021-05-18 0 2.710 2.670 2.710 2.660 2.720 788,000 2,121,760 2.6926 1.480 1.458 1.480 1.453 1.485 1,443,020 1.4704 1.12%
2021-05-17 0 2.680 2.670 2.680 2.630 2.700 494,000 1,317,200 2.6664 1.463 1.458 1.463 1.436 1.474 904,634 1.4561 0.00%
2021-05-14 0 2.680 2.650 2.680 2.640 2.740 694,000 1,844,560 2.6579 1.463 1.447 1.463 1.442 1.496 1,270,883 1.4514 -0.74%
2021-05-13 0 2.700 2.690 2.700 2.690 2.720 464,000 1,255,240 2.7053 1.474 1.469 1.474 1.469 1.485 849,697 1.4773 -1.10%
2021-05-12 0 2.730 2.710 2.740 2.710 2.750 442,000 1,203,600 2.7231 1.491 1.480 1.496 1.480 1.502 809,410 1.4870 -1.44%
2021-05-11 0 2.770 2.730 2.770 2.730 2.780 411,052 1,130,040 2.7491 1.513 1.491 1.513 1.491 1.518 752,736 1.5012 -0.72%
2021-05-10 0 2.790 2.760 2.790 2.730 2.790 740,000 2,046,640 2.7657 1.524 1.507 1.524 1.491 1.524 1,355,120 1.5103 1.09%
2021-05-07 0 2.760 2.750 2.760 2.750 2.800 1,574,000 4,360,870 2.7706 1.507 1.502 1.507 1.502 1.529 2,882,377 1.5129 0.36%
2021-05-06 0 2.750 2.750 2.760 2.730 2.780 1,312,000 3,618,760 2.7582 1.502 1.502 1.507 1.491 1.518 2,402,591 1.5062 -0.72%
2021-05-05 0 2.770 2.750 2.770 2.760 2.800 518,000 1,436,340 2.7729 1.513 1.502 1.513 1.507 1.529 948,584 1.5142 -0.36%
2021-05-04 0 2.780 2.770 2.780 2.760 2.800 1,858,400 5,169,376 2.7816 1.518 1.513 1.518 1.507 1.529 3,403,182 1.5190 1.09%
2021-05-03 0 2.750 2.710 2.750 2.690 2.770 2,022,000 5,520,700 2.7303 1.502 1.480 1.502 1.469 1.513 3,702,774 1.4910 2.23%
2021-04-30 0 2.690 2.690 2.720 2.690 2.740 666,000 1,805,300 2.7107 1.469 1.469 1.485 1.469 1.496 1,219,608 1.4802 -1.82%
2021-04-29 0 2.740 2.710 2.740 2.700 2.750 1,088,400 2,967,384 2.7264 1.496 1.480 1.496 1.474 1.502 1,993,125 1.4888 0.00%
2021-04-28 0 2.740 2.730 2.740 2.720 2.750 452,000 1,234,440 2.7311 1.496 1.491 1.496 1.485 1.502 827,722 1.4914 -0.36%
2021-04-27 0 2.750 2.720 2.750 2.720 2.760 1,062,000 2,907,920 2.7382 1.502 1.485 1.502 1.485 1.507 1,944,780 1.4952 0.00%
2021-04-26 0 2.750 2.730 2.750 2.680 2.770 2,522,000 6,914,760 2.7418 1.502 1.491 1.502 1.463 1.513 4,618,395 1.4972 1.85%
2021-04-23 0 2.700 2.690 2.700 2.690 2.720 562,000 1,518,950 2.7028 1.474 1.469 1.474 1.469 1.485 1,029,159 1.4759 -0.74%
2021-04-22 0 2.720 2.700 2.720 2.690 2.750 902,000 2,453,560 2.7201 1.485 1.474 1.485 1.469 1.502 1,651,781 1.4854 0.00%
2021-04-21 0 2.720 2.700 2.710 2.700 2.730 1,476,941 3,994,673 2.7047 1.485 1.474 1.480 1.474 1.491 2,704,638 1.4770 -0.73%
2021-04-20 0 2.740 2.720 2.740 2.720 2.760 1,273,808 3,479,767 2.7318 1.496 1.485 1.496 1.485 1.507 2,332,652 1.4918 -0.72%
2021-04-19 0 2.760 2.750 2.760 2.740 2.770 678,000 1,866,690 2.7532 1.507 1.502 1.507 1.496 1.513 1,241,583 1.5035 0.36%
2021-04-16 0 2.750 2.720 2.750 2.720 2.750 816,000 2,228,260 2.7307 1.502 1.485 1.502 1.485 1.502 1,494,294 1.4912 0.00%
2021-04-15 0 2.750 2.730 2.750 2.700 2.750 240,000 653,540 2.7231 1.502 1.491 1.502 1.474 1.502 439,498 1.4870 0.00%
2021-04-14 0 2.750 2.730 2.750 2.730 2.760 1,072,000 2,938,780 2.7414 1.502 1.491 1.502 1.491 1.507 1,963,093 1.4970 0.00%
2021-04-13 0 2.750 2.740 2.750 2.720 2.770 878,000 2,413,650 2.7490 1.502 1.496 1.502 1.485 1.513 1,607,832 1.5012 0.73%
2021-04-12 0 2.730 2.730 2.740 2.730 2.780 916,000 2,514,670 2.7453 1.491 1.491 1.496 1.491 1.518 1,677,419 1.4991 0.00%
2021-04-09 0 2.730 2.730 2.750 2.730 2.780 758,000 2,086,300 2.7524 1.491 1.491 1.502 1.491 1.518 1,388,082 1.5030 0.00%
2021-04-08 0 2.730 2.730 2.750 2.680 2.750 981,648 2,668,943 2.7188 1.491 1.491 1.502 1.463 1.502 1,797,636 1.4847 0.37%
2021-04-07 0 2.720 2.700 2.720 2.690 2.780 1,478,800 4,026,588 2.7229 1.485 1.474 1.485 1.469 1.518 2,708,043 1.4869 1.12%
2021-04-01 0 2.690 2.680 2.690 2.670 2.720 866,000 2,325,050 2.6848 1.469 1.463 1.469 1.458 1.485 1,585,857 1.4661 -0.74%
2021-03-31 0 2.710 2.670 2.710 2.610 2.710 1,396,000 3,731,150 2.6727 1.480 1.458 1.480 1.425 1.480 2,556,416 1.4595 1.12%
2021-03-30 0 2.680 2.670 2.680 2.650 2.690 1,216,000 3,242,040 2.6662 1.463 1.458 1.463 1.447 1.469 2,226,792 1.4559 1.90%
2021-03-29 0 2.630 2.630 2.640 2.620 2.650 1,294,000 3,405,760 2.6320 1.436 1.436 1.442 1.431 1.447 2,369,629 1.4373 0.38%
2021-03-26 0 2.620 2.610 2.620 2.560 2.640 2,854,000 7,444,120 2.6083 1.431 1.425 1.431 1.398 1.442 5,226,368 1.4243 0.77%
2021-03-25 0 2.600 2.600 2.610 2.550 2.660 4,332,000 11,260,580 2.5994 1.420 1.420 1.425 1.392 1.453 7,932,946 1.4195 1.96%
2021-03-24 0 2.550 2.550 2.560 2.500 2.570 2,166,000 5,499,900 2.5392 1.392 1.392 1.398 1.365 1.403 3,966,473 1.3866 -0.39%
2021-03-23 0 2.560 2.550 2.560 2.540 2.600 2,066,000 5,296,280 2.5635 1.398 1.392 1.398 1.387 1.420 3,783,349 1.3999 0.79%
2021-03-22 0 2.540 2.530 2.540 2.480 2.550 2,826,000 7,142,140 2.5273 1.387 1.382 1.387 1.354 1.392 5,175,093 1.3801 2.42%
2021-03-19 0 2.480 2.430 2.480 2.420 2.480 687,495 1,685,038 2.4510 1.354 1.327 1.354 1.322 1.354 1,258,971 1.3384 0.40%
2021-03-18 0 2.470 2.450 2.470 2.430 2.480 634,000 1,558,320 2.4579 1.349 1.338 1.349 1.327 1.354 1,161,008 1.3422 0.00%
2021-03-17 0 2.470 2.440 2.470 2.400 2.470 310,310 754,291 2.4308 1.349 1.332 1.349 1.311 1.349 568,253 1.3274 0.82%
2021-03-16 0 2.450 2.420 2.450 2.400 2.450 366,000 887,180 2.4240 1.338 1.322 1.338 1.311 1.338 670,235 1.3237 1.24%
2021-03-15 0 2.420 2.390 2.420 2.360 2.440 570,000 1,371,700 2.4065 1.322 1.305 1.322 1.289 1.332 1,043,809 1.3141 0.83%
2021-03-12 0 2.400 2.380 2.400 2.370 2.400 600,000 1,431,600 2.3860 1.311 1.300 1.311 1.294 1.311 1,098,746 1.3029 0.00%
2021-03-11 0 2.400 2.390 2.400 2.370 2.410 542,000 1,297,380 2.3937 1.311 1.305 1.311 1.294 1.316 992,534 1.3071 0.42%
2021-03-10 0 2.390 2.370 2.390 2.370 2.400 305,526 727,230 2.3803 1.305 1.294 1.305 1.294 1.311 559,492 1.2998 0.00%
2021-03-09 0 2.390 2.370 2.390 2.370 2.390 292,000 695,080 2.3804 1.305 1.294 1.305 1.294 1.305 534,723 1.2999 -0.42%
2021-03-08 0 2.400 2.380 2.400 2.380 2.430 490,000 1,179,920 2.4080 1.311 1.300 1.311 1.300 1.327 897,309 1.3150 -1.23%
2021-03-05 0 2.430 2.400 2.430 2.380 2.450 262,000 632,300 2.4134 1.327 1.311 1.327 1.300 1.338 479,786 1.3179 -0.82%
2021-03-04 0 2.450 2.440 2.450 2.440 2.450 336,000 821,500 2.4449 1.338 1.332 1.338 1.332 1.338 615,298 1.3351 -0.81%
2021-03-03 0 2.470 2.450 2.470 2.440 2.480 218,963 538,180 2.4579 1.349 1.338 1.349 1.332 1.354 400,975 1.3422 1.23%
2021-03-02 0 2.440 2.430 2.440 2.430 2.520 582,000 1,434,580 2.4649 1.332 1.327 1.332 1.327 1.376 1,065,784 1.3460 0.41%
2021-03-01 0 2.430 2.410 2.430 2.410 2.440 24,000 58,420 2.4342 1.327 1.316 1.327 1.316 1.332 43,950 1.3292 -0.41%
2021-02-26 0 2.440 2.420 2.440 2.420 2.450 406,000 986,860 2.4307 1.332 1.322 1.332 1.322 1.338 743,485 1.3273 -0.41%
2021-02-25 0 2.450 2.430 2.450 2.430 2.460 270,000 661,800 2.4511 1.338 1.327 1.338 1.327 1.343 494,436 1.3385 0.41%
2021-02-24 0 2.440 2.430 2.440 2.400 2.480 588,000 1,430,960 2.4336 1.332 1.327 1.332 1.311 1.354 1,076,771 1.3289 -0.41%
2021-02-23 0 2.450 2.440 2.450 2.420 2.450 394,000 959,180 2.4345 1.338 1.332 1.338 1.322 1.338 721,510 1.3294 0.00%
2021-02-22 0 2.450 2.420 2.450 2.420 2.460 240,000 585,740 2.4406 1.338 1.322 1.338 1.322 1.343 439,498 1.3327 -0.41%
2021-02-19 0 2.460 2.440 2.460 2.410 2.460 400,000 973,020 2.4326 1.343 1.332 1.343 1.316 1.343 732,497 1.3284 1.23%
2021-02-18 0 2.430 2.430 2.440 2.400 2.460 492,038 1,192,951 2.4245 1.327 1.327 1.332 1.311 1.343 901,041 1.3240 -1.22%
2021-02-17 0 2.460 2.450 2.470 2.410 2.480 704,000 1,719,160 2.4420 1.343 1.338 1.349 1.316 1.354 1,289,195 1.3335 0.82%
2021-02-16 0 2.440 2.410 2.440 2.360 2.440 534,000 1,287,540 2.4111 1.332 1.316 1.332 1.289 1.332 977,884 1.3167 3.83%
2021-02-11 0 2.350 2.350 2.390 2.350 2.400 132,000 313,040 2.3715 1.283 1.283 1.305 1.283 1.311 241,724 1.2950 -2.08%
2021-02-10 0 2.400 2.380 2.400 2.380 2.400 470,000 1,119,640 2.3822 1.311 1.300 1.311 1.300 1.311 860,684 1.3009 0.84%
2021-02-09 0 2.380 2.360 2.380 2.350 2.420 468,347 1,107,965 2.3657 1.300 1.289 1.300 1.283 1.322 857,657 1.2919 -0.42%
2021-02-08 0 2.390 2.360 2.390 2.360 2.410 151,465 361,497 2.3867 1.305 1.289 1.305 1.289 1.316 277,369 1.3033 1.27%
2021-02-05 0 2.360 2.350 2.360 2.350 2.380 268,000 632,740 2.3610 1.289 1.283 1.289 1.283 1.300 490,773 1.2893 -0.42%
2021-02-04 0 2.370 2.360 2.370 2.310 2.390 522,000 1,230,940 2.3581 1.294 1.289 1.294 1.261 1.305 955,909 1.2877 0.42%
2021-02-03 0 2.360 2.340 2.390 2.300 2.370 494,762 1,148,292 2.3209 1.289 1.278 1.305 1.256 1.294 906,030 1.2674 0.43%
2021-02-02 0 2.350 2.350 2.380 2.330 2.380 104,000 244,920 2.3550 1.283 1.283 1.300 1.272 1.300 190,449 1.2860 -0.84%
2021-02-01 0 2.370 2.350 2.370 2.330 2.390 346,003 813,106 2.3500 1.294 1.283 1.294 1.272 1.305 633,616 1.2833 -1.25%
2021-01-29 0 2.400 2.340 2.400 2.320 2.400 430,000 1,018,180 2.3679 1.311 1.278 1.311 1.267 1.311 787,435 1.2930 3.00%
2021-01-28 0 2.330 2.330 2.360 2.300 2.370 436,000 1,016,840 2.3322 1.272 1.272 1.289 1.256 1.294 798,422 1.2736 -1.27%
2021-01-27 0 2.360 2.350 2.360 2.340 2.440 817,000 1,926,900 2.3585 1.289 1.283 1.289 1.278 1.332 1,496,126 1.2879 -1.67%
2021-01-26 0 2.400 2.400 2.420 2.380 2.440 242,000 581,320 2.4021 1.311 1.311 1.322 1.300 1.332 443,161 1.3118 -2.04%
2021-01-25 0 2.450 2.420 2.450 2.400 2.470 616,000 1,497,360 2.4308 1.338 1.322 1.338 1.311 1.349 1,128,046 1.3274 -0.41%
2021-01-22 0 2.460 2.460 2.470 2.440 2.500 466,248 1,146,275 2.4585 1.343 1.343 1.349 1.332 1.365 853,814 1.3425 -1.60%
2021-01-21 0 2.500 2.490 2.500 2.490 2.520 448,000 1,120,780 2.5017 1.365 1.360 1.365 1.360 1.376 820,397 1.3661 -0.79%
2021-01-20 0 2.520 2.510 2.520 2.500 2.540 824,440 2,075,893 2.5179 1.376 1.371 1.376 1.365 1.387 1,509,750 1.3750 0.80%
2021-01-19 0 2.500 2.490 2.500 2.500 2.540 764,000 1,921,060 2.5145 1.365 1.360 1.365 1.365 1.387 1,399,070 1.3731 0.40%
2021-01-18 0 2.490 2.490 2.500 2.430 2.520 304,000 755,660 2.4857 1.360 1.360 1.365 1.327 1.376 556,698 1.3574 -1.58%
2021-01-15 0 2.530 2.510 2.530 2.510 2.560 760,000 1,918,700 2.5246 1.382 1.371 1.382 1.371 1.398 1,391,745 1.3786 -1.17%
2021-01-14 0 2.560 2.520 2.560 2.510 2.600 980,000 2,507,040 2.5582 1.398 1.376 1.398 1.371 1.420 1,794,618 1.3970 1.19%
2021-01-13 0 2.530 2.500 2.530 2.430 2.530 846,000 2,108,600 2.4924 1.382 1.365 1.382 1.327 1.382 1,549,232 1.3611 4.12%
2021-01-12 0 2.430 2.410 2.440 2.400 2.450 326,000 788,240 2.4179 1.327 1.316 1.332 1.311 1.338 596,985 1.3204 0.00%
2021-01-11 0 2.430 2.400 2.430 2.380 2.460 986,000 2,386,820 2.4207 1.327 1.311 1.327 1.300 1.343 1,805,606 1.3219 0.41%
2021-01-08 0 2.420 2.420 2.430 2.410 2.450 470,148 1,139,798 2.4243 1.322 1.322 1.327 1.316 1.338 860,955 1.3239 -1.22%
2021-01-07 0 2.450 2.410 2.450 2.400 2.450 534,000 1,290,600 2.4169 1.338 1.316 1.338 1.311 1.338 977,884 1.3198 1.66%
2021-01-06 0 2.410 2.410 2.420 2.400 2.440 486,000 1,173,400 2.4144 1.316 1.316 1.322 1.311 1.332 889,984 1.3185 -0.41%
2021-01-05 0 2.420 2.410 2.420 2.410 2.450 798,000 1,934,360 2.4240 1.322 1.316 1.322 1.316 1.338 1,461,332 1.3237 -1.22%
2021-01-04 0 2.450 2.430 2.450 2.390 2.450 960,000 2,324,640 2.4215 1.338 1.327 1.338 1.305 1.338 1,757,994 1.3223 3.38%
2020-12-31 0 2.370 2.370 2.380 2.350 2.380 110,000 261,260 2.3751 1.294 1.294 1.300 1.283 1.300 201,437 1.2970 0.00%
2020-12-30 0 2.370 2.370 2.380 2.360 2.400 596,000 1,412,460 2.3699 1.294 1.294 1.300 1.289 1.311 1,091,421 1.2941 0.42%
2020-12-29 0 2.360 2.360 2.370 2.350 2.380 268,000 632,000 2.3582 1.289 1.289 1.294 1.283 1.300 490,773 1.2878 -0.42%
2020-12-28 0 2.370 2.360 2.380 2.370 2.400 636,000 1,512,880 2.3787 1.294 1.289 1.300 1.294 1.311 1,164,671 1.2990 -0.42%
2020-12-24 0 2.380 2.380 2.390 2.380 2.390 130,417 310,551 2.3812 1.300 1.300 1.305 1.300 1.305 238,825 1.3003 0.00%
2020-12-23 0 2.380 2.370 2.390 2.350 2.400 374,000 886,840 2.3712 1.300 1.294 1.305 1.283 1.311 684,885 1.2949 -0.83%
2020-12-22 0 2.400 2.390 2.400 2.390 2.450 924,000 2,230,060 2.4135 1.311 1.305 1.311 1.305 1.338 1,692,069 1.3179 -3.23%
2020-12-21 0 2.480 2.470 2.480 2.470 2.490 142,000 351,500 2.4754 1.354 1.349 1.354 1.349 1.360 260,037 1.3517 0.00%
2020-12-18 0 2.480 2.480 2.500 2.460 2.500 691,316 1,710,692 2.4745 1.354 1.354 1.365 1.343 1.365 1,265,968 1.3513 -0.80%
2020-12-17 0 2.500 2.480 2.510 2.470 2.520 234,000 582,420 2.4890 1.365 1.354 1.371 1.349 1.376 428,511 1.3592 -0.40%
2020-12-16 0 2.510 2.490 2.510 2.480 2.530 310,973 776,503 2.4970 1.371 1.360 1.371 1.354 1.382 569,467 1.3636 -0.79%
2020-12-15 0 2.530 2.500 2.530 2.430 2.530 408,000 1,008,300 2.4713 1.382 1.365 1.382 1.327 1.382 747,147 1.3495 3.27%
2020-12-14 0 2.450 2.440 2.460 2.450 2.490 912,000 2,248,580 2.4655 1.338 1.332 1.343 1.338 1.360 1,670,094 1.3464 -2.00%
2020-12-11 0 2.500 2.470 2.500 2.470 2.570 1,072,872 2,681,227 2.4991 1.365 1.349 1.365 1.349 1.403 1,964,690 1.3647 -0.79%
2020-12-10 0 2.520 2.500 2.520 2.500 2.550 582,000 1,464,200 2.5158 1.376 1.365 1.376 1.365 1.392 1,065,784 1.3738 -1.18%
2020-12-09 0 2.550 2.520 2.550 2.530 2.580 1,040,792 2,652,620 2.5487 1.392 1.376 1.392 1.382 1.409 1,905,943 1.3918 -0.39%
2020-12-08 0 2.560 2.550 2.560 2.550 2.630 1,324,000 3,434,120 2.5937 1.398 1.392 1.398 1.392 1.436 2,424,566 1.4164 -2.66%
2020-12-07 0 2.630 2.610 2.630 2.600 2.630 830,000 2,167,560 2.6115 1.436 1.425 1.436 1.420 1.436 1,519,932 1.4261 -0.38%
2020-12-04 0 2.640 2.580 2.640 2.570 2.670 750,000 1,960,680 2.6142 1.442 1.409 1.442 1.403 1.458 1,373,432 1.4276 -0.38%
2020-12-03 0 2.650 2.640 2.650 2.630 2.660 1,630,418 4,306,582 2.6414 1.447 1.442 1.447 1.436 1.453 2,985,692 1.4424 -0.38%
2020-12-02 0 2.660 2.640 2.670 2.640 2.730 623,700 1,656,921 2.6566 1.453 1.442 1.458 1.442 1.491 1,142,146 1.4507 -0.37%
2020-12-01 0 2.670 2.670 2.680 2.660 2.700 536,795 1,437,018 2.6770 1.458 1.458 1.463 1.453 1.474 983,002 1.4619 -1.11%
2020-11-30 0 2.700 2.640 2.700 2.620 2.700 1,990,000 5,313,960 2.6703 1.474 1.442 1.474 1.431 1.474 3,644,174 1.4582 1.89%
2020-11-27 0 2.650 2.650 2.680 2.640 2.720 1,576,000 4,199,380 2.6646 1.447 1.447 1.463 1.442 1.485 2,886,039 1.4551 -3.64%
2020-11-26 0 2.750 2.720 2.750 2.510 2.820 6,694,000 18,152,600 2.7118 1.502 1.485 1.502 1.371 1.540 12,258,342 1.4808 9.56%
2020-11-25 0 2.510 2.510 2.530 2.500 2.570 758,000 1,910,420 2.5203 1.371 1.371 1.382 1.365 1.403 1,388,082 1.3763 -1.57%
2020-11-24 0 2.550 2.550 2.560 2.520 2.590 402,000 1,025,260 2.5504 1.392 1.392 1.398 1.376 1.414 736,160 1.3927 -0.78%
2020-11-23 0 2.570 2.550 2.570 2.540 2.660 1,762,000 4,587,680 2.6037 1.403 1.392 1.403 1.387 1.453 3,226,651 1.4218 0.78%
2020-11-20 0 2.550 2.540 2.550 2.420 2.570 1,951,000 4,925,880 2.5248 1.392 1.387 1.392 1.322 1.403 3,572,756 1.3787 4.08%
2020-11-19 0 2.450 2.430 2.450 2.410 2.450 614,000 1,492,180 2.4303 1.338 1.327 1.338 1.316 1.338 1,124,383 1.3271 1.24%
2020-11-18 0 2.420 2.410 2.420 2.410 2.440 664,000 1,607,200 2.4205 1.322 1.316 1.322 1.316 1.332 1,215,946 1.3218 0.00%
2020-11-17 0 2.420 2.420 2.440 2.410 2.460 696,000 1,683,640 2.4190 1.322 1.322 1.332 1.316 1.343 1,274,545 1.3210 0.41%
2020-11-16 0 2.410 2.390 2.410 2.390 2.430 510,000 1,226,620 2.4051 1.316 1.305 1.316 1.305 1.327 933,934 1.3134 0.00%
2020-11-13 0 2.410 2.400 2.410 2.390 2.410 698,000 1,671,340 2.3945 1.316 1.311 1.316 1.305 1.316 1,278,208 1.3076 0.84%
2020-11-12 0 2.390 2.390 2.400 2.390 2.420 415,001 1,001,372 2.4129 1.305 1.305 1.311 1.305 1.322 759,968 1.3177 -1.24%
2020-11-11 0 2.420 2.390 2.420 2.380 2.420 609,352 1,460,670 2.3971 1.322 1.305 1.322 1.300 1.322 1,115,872 1.3090 1.26%
2020-11-10 0 2.390 2.390 2.410 2.380 2.470 652,000 1,572,480 2.4118 1.305 1.305 1.316 1.300 1.349 1,193,971 1.3170 -0.83%
2020-11-09 0 2.410 2.410 2.430 2.350 2.450 2,136,400 5,115,888 2.3946 1.316 1.316 1.327 1.283 1.338 3,912,268 1.3077 2.99%
2020-11-06 0 2.340 2.340 2.370 2.340 2.380 458,077 1,084,138 2.3667 1.278 1.278 1.294 1.278 1.300 838,850 1.2924 -0.85%
2020-11-05 0 2.360 2.350 2.360 2.330 2.380 642,912 1,509,499 2.3479 1.289 1.283 1.289 1.272 1.300 1,177,328 1.2821 1.29%
2020-11-04 0 2.330 2.330 2.360 2.330 2.370 608,000 1,425,300 2.3442 1.272 1.272 1.289 1.272 1.294 1,113,396 1.2801 0.00%
2020-11-03 0 2.330 2.330 2.340 2.330 2.350 718,000 1,681,580 2.3420 1.272 1.272 1.278 1.272 1.283 1,314,833 1.2789 -0.43%
2020-11-02 0 2.340 2.330 2.340 2.300 2.350 410,000 957,040 2.3342 1.278 1.272 1.278 1.256 1.283 750,810 1.2747 0.43%
2020-10-30 0 2.330 2.330 2.340 2.300 2.360 996,000 2,325,540 2.3349 1.272 1.272 1.278 1.256 1.289 1,823,918 1.2750 -0.43%
2020-10-29 0 2.340 2.330 2.340 2.330 2.350 336,000 785,540 2.3379 1.278 1.272 1.278 1.272 1.283 615,298 1.2767 0.00%
2020-10-28 0 2.340 2.330 2.340 2.330 2.350 904,000 2,112,580 2.3369 1.278 1.272 1.278 1.272 1.283 1,655,444 1.2761 0.00%
2020-10-27 0 2.340 2.320 2.330 2.320 2.350 472,000 1,101,380 2.3334 1.278 1.267 1.272 1.267 1.283 864,347 1.2742 -0.43%
2020-10-23 0 2.350 2.340 2.350 2.330 2.370 250,000 587,100 2.3484 1.283 1.278 1.283 1.272 1.294 457,811 1.2824 0.86%
2020-10-22 0 2.330 2.330 2.340 2.310 2.350 128,000 298,460 2.3317 1.272 1.272 1.278 1.261 1.283 234,399 1.2733 -0.85%
2020-10-21 0 2.350 2.330 2.360 2.320 2.360 796,000 1,875,640 2.3563 1.283 1.272 1.289 1.267 1.289 1,457,670 1.2867 0.00%
2020-10-20 0 2.350 2.330 2.350 2.300 2.360 1,718,440 4,010,258 2.3337 1.283 1.272 1.283 1.256 1.289 3,146,882 1.2744 2.62%
2020-10-19 0 2.290 2.290 2.300 2.230 2.290 1,022,000 2,303,590 2.2540 1.251 1.251 1.256 1.218 1.251 1,871,531 1.2309 3.62%
2020-10-16 0 2.210 2.210 2.230 2.200 2.250 488,000 1,085,220 2.2238 1.207 1.207 1.218 1.201 1.229 893,647 1.2144 0.91%
2020-10-15 0 2.190 2.190 2.220 2.160 2.200 535,000 1,172,690 2.1919 1.196 1.196 1.212 1.180 1.201 979,715 1.1970 0.00%
2020-10-14 0 2.190 2.180 2.200 2.180 2.200 101,655 221,701 2.1809 1.196 1.190 1.201 1.190 1.201 186,155 1.1909 -0.45%
2020-10-12 0 2.200 2.180 2.200 2.200 2.200 4,000 8,800 2.2000 1.201 1.190 1.201 1.201 1.201 7,325 1.2014 0.00%
2020-10-09 0 2.200 2.190 2.200 2.200 2.210 12,000 26,480 2.2067 1.201 1.196 1.201 1.201 1.207 21,975 1.2050 -0.45%
2020-10-08 0 2.210 2.180 2.210 2.220 2.220 2,000 4,440 2.2200 1.207 1.190 1.207 1.212 1.212 3,662 1.2123 1.38%
2020-10-07 0 2.180 2.180 2.220 2.180 2.200 160,116 351,428 2.1948 1.190 1.190 1.212 1.190 1.201 293,211 1.1985 0.00%
2020-10-06 0 2.180 2.180 2.200 2.180 2.200 600,000 1,309,840 2.1831 1.190 1.190 1.201 1.190 1.201 1,098,746 1.1921 0.00%
2020-10-05 0 2.180 2.180 2.190 2.170 2.210 306,000 669,260 2.1871 1.190 1.190 1.196 1.185 1.207 560,360 1.1943 0.00%
2020-09-30 0 2.180 2.170 2.180 2.170 2.200 284,000 618,040 2.1762 1.190 1.185 1.190 1.185 1.201 520,073 1.1884 0.00%
2020-09-29 0 2.180 2.170 2.180 2.170 2.200 136,000 298,540 2.1951 1.190 1.185 1.190 1.185 1.201 249,049 1.1987 -0.91%
2020-09-28 0 2.200 2.180 2.210 2.170 2.200 227,144 496,670 2.1866 1.201 1.190 1.207 1.185 1.201 415,956 1.1940 0.92%
2020-09-25 0 2.180 2.170 2.180 2.100 2.190 202,000 436,100 2.1589 1.190 1.185 1.190 1.147 1.196 369,911 1.1789 0.46%
2020-09-24 0 2.170 2.170 2.180 2.170 2.180 48,000 104,220 2.1713 1.185 1.185 1.190 1.185 1.190 87,900 1.1857 -1.81%
2020-09-23 0 2.210 2.200 2.210 2.150 2.210 242,000 526,000 2.1736 1.207 1.201 1.207 1.174 1.207 443,161 1.1869 0.45%
2020-09-22 0 2.200 2.180 2.220 2.170 2.220 228,000 499,980 2.1929 1.201 1.190 1.212 1.185 1.212 417,523 1.1975 1.38%
2020-09-21 0 2.170 2.170 2.190 2.170 2.180 366,000 794,300 2.1702 1.185 1.185 1.196 1.185 1.190 670,235 1.1851 0.00%
2020-09-18 0 2.170 2.170 2.180 2.160 2.190 702,000 1,523,100 2.1697 1.185 1.185 1.190 1.180 1.196 1,285,533 1.1848 0.00%
2020-09-17 0 2.170 2.170 2.190 2.170 2.180 216,000 468,880 2.1707 1.185 1.185 1.196 1.185 1.190 395,549 1.1854 0.00%
2020-09-16 0 2.170 2.170 2.190 2.170 2.190 108,000 235,260 2.1783 1.185 1.185 1.196 1.185 1.196 197,774 1.1895 -0.91%
2020-09-15 0 2.190 2.180 2.190 2.170 2.190 548,000 1,191,300 2.1739 1.196 1.190 1.196 1.185 1.196 1,003,521 1.1871 0.46%
2020-09-14 0 2.180 2.180 2.190 2.160 2.190 910,000 1,982,840 2.1789 1.190 1.190 1.196 1.180 1.196 1,666,431 1.1899 1.16%
2020-09-11 0 2.220 2.220 2.250 2.220 2.250 126,000 280,280 2.2244 1.177 1.177 1.193 1.177 1.193 237,696 1.1792 0.00%
2020-09-10 0 2.220 2.220 2.240 2.220 2.280 272,400 609,600 2.2379 1.177 1.177 1.187 1.177 1.209 513,877 1.1863 -0.89%
2020-09-09 0 2.240 2.230 2.240 2.230 2.280 190,000 424,480 2.2341 1.187 1.182 1.187 1.182 1.209 358,431 1.1843 -0.44%
2020-09-08 0 2.250 2.210 2.260 2.210 2.260 76,000 170,240 2.2400 1.193 1.171 1.198 1.171 1.198 143,372 1.1874 1.81%
2020-09-07 0 2.210 2.210 2.250 2.210 2.220 40,000 88,540 2.2135 1.171 1.171 1.193 1.171 1.177 75,459 1.1734 -0.45%
2020-09-04 0 2.220 2.220 2.240 2.200 2.240 532,000 1,181,320 2.2205 1.177 1.177 1.187 1.166 1.187 1,003,606 1.1771 -0.45%
2020-09-03 0 2.230 2.220 2.250 2.220 2.230 146,000 324,740 2.2242 1.182 1.177 1.193 1.177 1.182 275,426 1.1790 -0.45%
2020-09-02 0 2.240 2.230 2.240 2.220 2.270 440,194 988,722 2.2461 1.187 1.182 1.187 1.177 1.203 830,416 1.1906 0.00%
2020-09-01 0 2.240 2.220 2.240 2.150 2.250 1,010,000 2,240,400 2.2182 1.187 1.177 1.187 1.140 1.193 1,905,343 1.1759 4.19%
2020-08-31 0 2.150 2.140 2.150 2.140 2.310 4,927,200 10,905,624 2.2134 1.140 1.134 1.140 1.134 1.225 9,295,054 1.1733 -4.87%
2020-08-28 0 2.260 2.240 2.260 2.230 2.260 366,000 820,600 2.2421 1.198 1.187 1.198 1.182 1.198 690,451 1.1885 0.89%
2020-08-27 0 2.240 2.240 2.260 2.240 2.260 410,000 920,020 2.2440 1.187 1.187 1.198 1.187 1.198 773,456 1.1895 -0.44%
2020-08-26 0 2.250 2.240 2.250 2.230 2.260 340,000 762,760 2.2434 1.193 1.187 1.193 1.182 1.198 641,403 1.1892 0.45%
2020-08-25 0 2.240 2.240 2.260 2.230 2.260 400,495 896,609 2.2388 1.187 1.187 1.198 1.182 1.198 755,525 1.1867 -0.88%
2020-08-24 0 2.260 2.230 2.260 2.210 2.260 204,000 457,360 2.2420 1.198 1.182 1.198 1.171 1.198 384,842 1.1884 1.35%
2020-08-21 0 2.230 2.230 2.240 2.200 2.280 1,860,000 4,132,060 2.2215 1.182 1.182 1.187 1.166 1.209 3,508,849 1.1776 -0.89%
2020-08-20 0 2.250 2.240 2.270 2.180 2.260 1,030,000 2,295,540 2.2287 1.193 1.187 1.203 1.156 1.198 1,943,072 1.1814 0.00%
2020-08-19 0 2.250 2.210 2.250 2.210 2.280 634,000 1,410,100 2.2241 1.193 1.171 1.193 1.171 1.209 1,196,027 1.1790 -2.17%
2020-08-18 0 2.300 2.260 2.300 2.110 2.300 182,000 410,640 2.2563 1.219 1.198 1.219 1.118 1.219 343,339 1.1960 -0.43%
2020-08-17 0 2.310 2.270 2.310 2.280 2.350 192,000 444,540 2.3153 1.225 1.203 1.225 1.209 1.246 362,204 1.2273 0.43%
2020-08-14 0 2.300 2.280 2.310 2.260 2.320 676,000 1,541,200 2.2799 1.219 1.209 1.225 1.198 1.230 1,275,259 1.2085 0.44%
2020-08-13 0 2.290 2.270 2.300 2.200 2.300 710,195 1,606,242 2.2617 1.214 1.203 1.219 1.166 1.219 1,339,767 1.1989 4.09%
2020-08-12 0 2.200 2.200 2.240 2.200 2.260 590,000 1,314,900 2.2286 1.166 1.166 1.187 1.166 1.198 1,113,022 1.1814 -1.79%
2020-08-11 0 2.240 2.240 2.250 2.190 2.290 1,738,000 3,902,220 2.2452 1.187 1.187 1.193 1.161 1.214 3,278,699 1.1902 3.70%
2020-08-10 0 2.160 2.120 2.170 2.110 2.190 324,000 693,340 2.1399 1.145 1.124 1.150 1.118 1.161 611,219 1.1344 0.93%
2020-08-07 0 2.140 2.140 2.150 2.130 2.180 242,000 520,960 2.1527 1.134 1.134 1.140 1.129 1.156 456,528 1.1411 -1.83%
2020-08-06 0 2.180 2.150 2.180 2.130 2.180 397,880 855,799 2.1509 1.156 1.140 1.156 1.129 1.156 750,592 1.1402 0.46%
2020-08-05 0 2.170 2.170 2.180 2.160 2.210 250,000 545,160 2.1806 1.150 1.150 1.156 1.145 1.171 471,619 1.1559 -0.91%
2020-08-04 0 2.190 2.160 2.190 2.160 2.200 282,000 613,700 2.1762 1.161 1.145 1.161 1.145 1.166 531,987 1.1536 1.39%
2020-08-03 0 2.160 2.150 2.170 2.160 2.200 242,000 527,460 2.1796 1.145 1.140 1.150 1.145 1.166 456,528 1.1554 0.00%
2020-07-31 0 2.160 2.160 2.180 2.130 2.160 338,000 725,280 2.1458 1.145 1.145 1.156 1.129 1.145 637,630 1.1375 0.47%
2020-07-30 0 2.150 2.150 2.190 2.140 2.180 196,000 422,320 2.1547 1.140 1.140 1.161 1.134 1.156 369,750 1.1422 0.00%
2020-07-29 0 2.150 2.150 2.180 2.150 2.170 170,000 367,140 2.1596 1.140 1.140 1.156 1.140 1.150 320,701 1.1448 -1.38%
2020-07-28 0 2.180 2.160 2.190 2.150 2.210 56,000 121,820 2.1754 1.156 1.145 1.161 1.140 1.171 105,643 1.1531 1.87%
2020-07-27 0 2.140 2.140 2.180 2.140 2.220 238,000 512,460 2.1532 1.134 1.134 1.156 1.134 1.177 448,982 1.1414 -1.38%
2020-07-24 0 2.170 2.170 2.190 2.150 2.210 240,225 523,321 2.1785 1.150 1.150 1.161 1.140 1.171 453,179 1.1548 -3.12%
2020-07-23 0 2.240 2.240 2.260 2.220 2.240 96,990 215,798 2.2250 1.187 1.187 1.198 1.177 1.187 182,969 1.1794 1.36%
2020-07-22 0 2.210 2.210 2.240 2.200 2.250 1,188,167 2,650,411 2.2307 1.171 1.171 1.187 1.166 1.193 2,241,451 1.1825 0.45%
2020-07-21 0 2.200 2.200 2.210 2.110 2.270 1,154,000 2,551,080 2.2106 1.166 1.166 1.171 1.118 1.203 2,176,996 1.1718 -2.65%
2020-07-20 0 2.260 2.260 2.270 2.250 2.290 318,000 722,920 2.2733 1.198 1.198 1.203 1.193 1.214 599,900 1.2051 0.00%
2020-07-17 0 2.260 2.260 2.280 2.260 2.310 344,000 783,680 2.2781 1.198 1.198 1.209 1.198 1.225 648,948 1.2076 -0.88%
2020-07-16 0 2.280 2.280 2.300 2.280 2.420 1,178,000 2,742,000 2.3277 1.209 1.209 1.219 1.209 1.283 2,222,271 1.2339 -4.60%
2020-07-15 0 2.390 2.380 2.390 2.360 2.410 810,000 1,927,880 2.3801 1.267 1.262 1.267 1.251 1.278 1,528,047 1.2617 0.84%
2020-07-14 0 2.370 2.350 2.370 2.320 2.370 963,345 2,263,078 2.3492 1.256 1.246 1.256 1.230 1.256 1,817,329 1.2453 0.42%
2020-07-13 0 2.360 2.350 2.360 2.350 2.390 908,372 2,143,223 2.3594 1.251 1.246 1.251 1.246 1.267 1,713,624 1.2507 -0.84%
2020-07-10 0 2.380 2.380 2.400 2.370 2.460 1,074,362 2,590,748 2.4114 1.262 1.262 1.272 1.256 1.304 2,026,760 1.2783 -3.25%
2020-07-09 0 2.460 2.440 2.460 2.280 2.490 3,558,804 8,469,644 2.3799 1.304 1.293 1.304 1.209 1.320 6,713,605 1.2616 7.89%
2020-07-08 0 2.280 2.280 2.300 2.280 2.320 450,000 1,037,220 2.3049 1.209 1.209 1.219 1.209 1.230 848,915 1.2218 0.00%
2020-07-07 0 2.280 2.280 2.290 2.280 2.320 1,478,375 3,379,840 2.2862 1.209 1.209 1.214 1.209 1.230 2,788,922 1.2119 -0.87%
2020-07-06 0 2.300 2.300 2.320 2.280 2.300 1,900,000 4,360,400 2.2949 1.219 1.219 1.230 1.209 1.219 3,584,308 1.2165 0.00%
2020-07-03 0 2.300 2.270 2.300 2.270 2.300 374,000 851,880 2.2778 1.219 1.203 1.219 1.203 1.219 705,543 1.2074 0.88%
2020-07-02 0 2.280 2.280 2.300 2.240 2.300 1,322,400 3,000,488 2.2690 1.209 1.209 1.219 1.187 1.219 2,494,678 1.2028 -0.87%
2020-06-30 0 2.300 2.290 2.300 2.250 2.320 1,101,000 2,520,300 2.2891 1.219 1.214 1.219 1.193 1.230 2,077,012 1.2134 0.44%
2020-06-29 0 2.290 2.280 2.290 2.220 2.300 1,088,000 2,476,700 2.2764 1.214 1.209 1.214 1.177 1.219 2,052,488 1.2067 0.88%
2020-06-26 0 2.270 2.270 2.280 2.240 2.290 939,780 2,132,043 2.2687 1.203 1.203 1.209 1.187 1.214 1,772,874 1.2026 -0.44%
2020-06-24 0 2.280 2.280 2.290 2.280 2.340 234,049 538,109 2.2991 1.209 1.209 1.214 1.209 1.240 441,528 1.2187 -1.30%
2020-06-23 0 2.310 2.310 2.330 2.290 2.320 140,000 324,460 2.3176 1.225 1.225 1.235 1.214 1.230 264,107 1.2285 -0.43%
2020-06-22 0 2.320 2.310 2.320 2.250 2.390 746,231 1,738,266 2.3294 1.230 1.225 1.230 1.193 1.267 1,407,748 1.2348 0.00%
2020-06-19 0 2.320 2.310 2.350 2.230 2.350 783,002 1,784,314 2.2788 1.230 1.225 1.246 1.182 1.246 1,477,116 1.2080 4.50%
2020-06-18 0 2.220 2.210 2.220 2.210 2.260 1,178,000 2,623,080 2.2267 1.177 1.171 1.177 1.171 1.198 2,222,271 1.1804 -0.89%
2020-06-17 0 2.240 2.240 2.250 2.240 2.250 704,000 1,577,680 2.2410 1.187 1.187 1.193 1.187 1.193 1,328,080 1.1879 -0.44%
2020-06-16 0 2.250 2.220 2.250 2.220 2.250 1,384,000 3,096,800 2.2376 1.193 1.177 1.193 1.177 1.193 2,610,886 1.1861 1.35%
2020-06-15 0 2.220 2.220 2.240 2.220 2.240 1,164,000 2,606,280 2.2391 1.177 1.177 1.187 1.177 1.187 2,195,860 1.1869 -0.89%
2020-06-12 0 2.240 2.220 2.240 2.220 2.240 1,028,010 2,298,721 2.2361 1.187 1.177 1.187 1.177 1.187 1,939,318 1.1853 -0.44%
2020-06-11 0 2.250 2.230 2.250 2.230 2.250 1,524,796 3,416,303 2.2405 1.193 1.182 1.193 1.182 1.193 2,876,494 1.1877 0.90%
2020-06-10 0 2.230 2.230 2.250 2.230 2.250 241,298 540,932 2.2418 1.182 1.182 1.193 1.182 1.193 455,203 1.1883 -0.89%
2020-06-09 0 2.250 2.230 2.250 2.210 2.260 751,300 1,688,427 2.2473 1.193 1.182 1.193 1.171 1.198 1,417,311 1.1913 0.90%
2020-06-08 0 2.230 2.220 2.240 2.220 2.240 274,050 611,192 2.2302 1.182 1.177 1.187 1.177 1.187 516,989 1.1822 -0.45%
2020-06-05 0 2.240 2.230 2.240 2.220 2.240 310,000 689,640 2.2246 1.187 1.182 1.187 1.177 1.187 584,808 1.1793 0.00%
2020-06-04 0 2.240 2.240 2.250 2.210 2.290 642,000 1,442,640 2.2471 1.187 1.187 1.193 1.171 1.214 1,211,119 1.1912 1.13%
2020-06-03 0 2.310 2.310 2.340 2.310 2.340 868,000 2,014,580 2.3209 1.174 1.174 1.189 1.174 1.189 1,707,693 1.1797 -1.28%
2020-06-02 0 2.340 2.320 2.340 2.300 2.340 296,000 688,060 2.3245 1.189 1.179 1.189 1.169 1.189 582,347 1.1815 1.74%
2020-06-01 0 2.300 2.300 2.320 2.280 2.320 1,082,000 2,494,540 2.3055 1.169 1.169 1.179 1.159 1.179 2,128,714 1.1719 2.68%
2020-05-29 0 2.240 2.230 2.240 2.240 2.340 3,442,000 7,918,420 2.3005 1.139 1.133 1.139 1.139 1.189 6,771,749 1.1693 -3.45%
2020-05-28 0 2.320 2.320 2.330 2.300 2.350 1,010,601 2,352,724 2.3280 1.179 1.179 1.184 1.169 1.194 1,988,244 1.1833 -0.85%
2020-05-27 0 2.340 2.330 2.340 2.290 2.340 666,216 1,550,432 2.3272 1.189 1.184 1.189 1.164 1.189 1,310,705 1.1829 1.30%
2020-05-26 0 2.310 2.300 2.330 2.300 2.350 1,362,000 3,174,200 2.3305 1.174 1.169 1.184 1.169 1.194 2,679,582 1.1846 0.87%
2020-05-25 0 2.290 2.290 2.320 2.290 2.340 1,014,000 2,350,640 2.3182 1.164 1.164 1.179 1.164 1.189 1,994,931 1.1783 -0.43%
2020-05-22 0 2.300 2.300 2.310 2.280 2.350 4,022,000 9,367,260 2.3290 1.169 1.169 1.174 1.159 1.194 7,912,834 1.1838 -2.13%
2020-05-21 0 2.350 2.340 2.360 2.340 2.360 420,000 987,020 2.3500 1.194 1.189 1.200 1.189 1.200 826,303 1.1945 -0.84%
2020-05-20 0 2.370 2.360 2.370 2.340 2.370 620,000 1,458,600 2.3526 1.205 1.200 1.205 1.189 1.205 1,219,780 1.1958 1.28%
2020-05-19 0 2.340 2.340 2.350 2.320 2.370 1,515,209 3,557,532 2.3479 1.189 1.189 1.194 1.179 1.205 2,981,004 1.1934 0.00%
2020-05-18 0 2.340 2.340 2.350 2.290 2.350 908,707 2,119,751 2.3327 1.189 1.189 1.194 1.164 1.194 1,787,779 1.1857 0.43%
2020-05-15 0 2.330 2.330 2.350 2.290 2.350 920,000 2,140,600 2.3267 1.184 1.184 1.194 1.164 1.194 1,809,997 1.1827 0.43%
2020-05-14 0 2.320 2.310 2.320 2.290 2.340 1,792,582 4,159,562 2.3204 1.179 1.174 1.179 1.164 1.189 3,526,704 1.1794 -0.43%
2020-05-13 0 2.330 2.330 2.340 2.320 2.360 1,142,000 2,663,500 2.3323 1.184 1.184 1.189 1.179 1.200 2,246,757 1.1855 -0.43%
2020-05-12 0 2.340 2.320 2.350 2.320 2.360 1,910,000 4,463,900 2.3371 1.189 1.179 1.194 1.179 1.200 3,757,711 1.1879 -0.43%
2020-05-11 0 2.350 2.330 2.360 2.330 2.350 798,000 1,868,180 2.3411 1.194 1.184 1.200 1.184 1.194 1,569,976 1.1899 0.43%
2020-05-08 0 2.340 2.340 2.350 2.320 2.360 1,292,688 3,026,465 2.3412 1.189 1.189 1.194 1.179 1.200 2,543,219 1.1900 0.43%
2020-05-07 0 2.330 2.330 2.340 2.290 2.340 164,000 379,960 2.3168 1.184 1.184 1.189 1.164 1.189 322,652 1.1776 0.87%
2020-05-06 0 2.310 2.310 2.330 2.310 2.350 521,164 1,210,970 2.3236 1.174 1.174 1.184 1.174 1.194 1,025,332 1.1811 -0.86%
2020-05-05 0 2.330 2.320 2.340 2.260 2.350 2,130,000 4,950,900 2.3244 1.184 1.179 1.189 1.149 1.194 4,190,536 1.1814 1.30%
2020-05-04 0 2.300 2.280 2.300 2.240 2.300 2,324,000 5,286,060 2.2746 1.169 1.159 1.169 1.139 1.169 4,572,209 1.1561 -0.43%
2020-04-29 0 2.310 2.300 2.310 2.250 2.320 2,490,000 5,711,900 2.2939 1.174 1.169 1.174 1.144 1.179 4,898,796 1.1660 2.21%
2020-04-28 0 2.260 2.230 2.260 2.200 2.280 728,000 1,637,140 2.2488 1.149 1.133 1.149 1.118 1.159 1,432,258 1.1430 0.00%
2020-04-27 0 2.260 2.220 2.260 2.200 2.260 797,252 1,784,525 2.2383 1.149 1.128 1.149 1.118 1.149 1,568,504 1.1377 2.26%
2020-04-24 0 2.210 2.200 2.210 2.190 2.230 800,000 1,773,520 2.2169 1.123 1.118 1.123 1.113 1.133 1,573,910 1.1268 0.91%
2020-04-23 0 2.190 2.190 2.210 2.120 2.220 2,290,000 4,978,320 2.1739 1.113 1.113 1.123 1.078 1.128 4,505,318 1.1050 3.79%
2020-04-22 0 2.110 2.110 2.120 2.090 2.120 885,200 1,863,820 2.1055 1.072 1.072 1.078 1.062 1.078 1,741,532 1.0702 0.00%
2020-04-21 0 2.110 2.100 2.110 2.100 2.140 2,956,000 6,250,700 2.1146 1.072 1.067 1.072 1.067 1.088 5,815,598 1.0748 0.00%
2020-04-20 0 2.110 2.110 2.120 2.100 2.150 1,205,512 2,548,404 2.1140 1.072 1.072 1.078 1.067 1.093 2,371,710 1.0745 -0.47%
2020-04-17 0 2.120 2.120 2.130 2.100 2.150 3,036,000 6,453,940 2.1258 1.078 1.078 1.083 1.067 1.093 5,972,990 1.0805 0.95%
2020-04-16 0 2.100 2.100 2.110 2.080 2.130 1,958,000 4,123,300 2.1059 1.067 1.067 1.072 1.057 1.083 3,852,145 1.0704 0.48%
2020-04-15 0 2.090 2.090 2.100 2.090 2.140 1,456,000 3,067,040 2.1065 1.062 1.062 1.067 1.062 1.088 2,864,517 1.0707 -2.34%
2020-04-14 0 2.140 2.120 2.140 2.100 2.160 826,000 1,759,820 2.1305 1.088 1.078 1.088 1.067 1.098 1,625,062 1.0829 0.47%
2020-04-09 0 2.130 2.130 2.140 2.100 2.150 1,338,000 2,836,960 2.1203 1.083 1.083 1.088 1.067 1.093 2,632,365 1.0777 0.47%
2020-04-08 0 2.120 2.110 2.130 2.110 2.140 734,000 1,555,460 2.1192 1.078 1.072 1.083 1.072 1.088 1,444,063 1.0771 -1.40%
2020-04-07 0 2.150 2.140 2.150 2.110 2.160 1,416,000 3,034,440 2.1430 1.093 1.088 1.093 1.072 1.098 2,785,821 1.0892 1.90%
2020-04-06 0 2.110 2.100 2.110 2.090 2.150 627,700 1,320,718 2.1041 1.072 1.067 1.072 1.062 1.093 1,234,929 1.0695 0.00%
2020-04-03 0 2.110 2.100 2.110 2.070 2.130 1,022,000 2,148,460 2.1022 1.072 1.067 1.072 1.052 1.083 2,010,670 1.0685 0.48%
2020-04-02 0 2.100 2.100 2.110 2.090 2.120 1,832,000 3,849,500 2.1013 1.067 1.067 1.072 1.062 1.078 3,604,255 1.0680 -1.41%
2020-04-01 0 2.130 2.110 2.130 2.110 2.190 1,631,000 3,482,170 2.1350 1.083 1.072 1.083 1.072 1.113 3,208,810 1.0852 -2.29%
2020-03-31 0 2.180 2.180 2.200 2.130 2.220 2,122,000 4,650,620 2.1916 1.108 1.108 1.118 1.083 1.128 4,174,797 1.1140 2.83%
2020-03-30 0 2.120 2.120 2.130 2.090 2.150 640,000 1,352,960 2.1140 1.078 1.078 1.083 1.062 1.093 1,259,128 1.0745 -0.93%
2020-03-27 0 2.140 2.130 2.140 2.130 2.200 714,000 1,537,360 2.1532 1.088 1.083 1.088 1.083 1.118 1,404,715 1.0944 -1.83%
2020-03-26 0 2.180 2.150 2.180 2.100 2.190 584,000 1,257,240 2.1528 1.108 1.093 1.108 1.067 1.113 1,148,955 1.0942 0.46%
2020-03-25 0 2.170 2.170 2.180 1.930 2.210 10,453,500 22,271,885 2.1306 1.103 1.103 1.108 0.981 1.123 20,566,089 1.0829 13.02%
2020-03-24 0 1.920 1.920 1.940 1.860 1.940 1,496,000 2,853,340 1.9073 0.976 0.976 0.986 0.945 0.986 2,943,212 0.9695 4.92%
2020-03-23 0 1.830 1.830 1.840 1.700 1.840 3,030,000 5,407,040 1.7845 0.930 0.930 0.935 0.864 0.935 5,961,185 0.9070 2.23%
2020-03-20 0 1.790 1.760 1.800 1.720 1.820 3,006,000 5,256,660 1.7487 0.910 0.895 0.915 0.874 0.925 5,913,968 0.8889 1.70%
2020-03-19 0 1.760 1.760 1.800 1.700 1.830 2,298,000 4,057,020 1.7655 0.895 0.895 0.915 0.864 0.930 4,521,057 0.8974 -6.38%
2020-03-18 0 1.880 1.850 1.880 1.850 1.910 763,000 1,439,140 1.8862 0.956 0.940 0.956 0.940 0.971 1,501,117 0.9587 -1.05%
2020-03-17 0 1.900 1.900 1.930 1.850 1.920 1,332,000 2,519,200 1.8913 0.966 0.966 0.981 0.940 0.976 2,620,561 0.9613 -3.06%
2020-03-16 0 1.960 1.920 1.970 1.910 2.020 690,000 1,348,580 1.9545 0.996 0.976 1.001 0.971 1.027 1,357,498 0.9934 -3.45%
2020-03-13 0 2.030 2.010 2.030 1.950 2.030 2,254,000 4,461,420 1.9793 1.032 1.022 1.032 0.991 1.032 4,434,492 1.0061 -3.33%
2020-03-12 0 2.100 2.090 2.100 2.080 2.190 698,168 1,478,753 2.1180 1.067 1.062 1.067 1.057 1.113 1,373,567 1.0766 -5.41%
2020-03-11 0 2.220 2.200 2.220 2.160 2.270 1,106,000 2,452,272 2.2172 1.128 1.118 1.128 1.098 1.154 2,175,931 1.1270 0.91%
2020-03-10 0 2.200 2.170 2.200 2.120 2.200 860,000 1,865,400 2.1691 1.118 1.103 1.118 1.078 1.118 1,691,954 1.1025 -0.90%
2020-03-09 0 2.220 2.220 2.230 2.170 2.280 1,402,000 3,101,680 2.2123 1.128 1.128 1.133 1.103 1.159 2,758,278 1.1245 -2.63%
2020-03-06 0 2.280 2.270 2.280 2.270 2.330 584,000 1,341,880 2.2977 1.159 1.154 1.159 1.154 1.184 1,148,955 1.1679 -2.56%
2020-03-05 0 2.340 2.300 2.340 2.300 2.390 1,107,000 2,592,800 2.3422 1.189 1.169 1.189 1.169 1.215 2,177,898 1.1905 0.00%
2020-03-04 0 2.340 2.320 2.340 2.260 2.340 2,036,000 4,690,400 2.3037 1.189 1.179 1.189 1.149 1.189 4,005,602 1.1710 2.18%
2020-03-03 0 2.290 2.260 2.290 2.260 2.300 254,000 577,380 2.2731 1.164 1.149 1.164 1.149 1.169 499,717 1.1554 0.44%
2020-03-02 0 2.280 2.260 2.280 2.240 2.300 134,000 303,080 2.2618 1.159 1.149 1.159 1.139 1.169 263,630 1.1496 -0.87%
2020-02-28 0 2.300 2.230 2.300 2.220 2.300 2,332,000 5,254,360 2.2532 1.169 1.133 1.169 1.128 1.169 4,587,948 1.1453 0.44%
2020-02-27 0 2.290 2.290 2.310 2.270 2.320 262,000 598,380 2.2839 1.164 1.164 1.174 1.154 1.179 515,456 1.1609 -1.29%
2020-02-26 0 2.320 2.300 2.330 2.230 2.330 858,011 1,978,485 2.3059 1.179 1.169 1.184 1.133 1.184 1,688,040 1.1721 0.87%
2020-02-25 0 2.300 2.300 2.310 2.260 2.320 1,600,000 3,673,420 2.2959 1.169 1.169 1.174 1.149 1.179 3,147,821 1.1670 0.88%
2020-02-24 0 2.280 2.280 2.300 2.210 2.310 1,286,000 2,894,020 2.2504 1.159 1.159 1.169 1.123 1.174 2,530,061 1.1439 -2.15%
2020-02-21 0 2.330 2.320 2.330 2.310 2.350 372,000 862,340 2.3181 1.184 1.179 1.184 1.174 1.194 731,868 1.1783 -0.85%
2020-02-20 0 2.350 2.340 2.350 2.330 2.380 624,000 1,463,100 2.3447 1.194 1.189 1.194 1.184 1.210 1,227,650 1.1918 -0.42%
2020-02-19 0 2.360 2.350 2.360 2.340 2.380 374,000 880,580 2.3545 1.200 1.194 1.200 1.189 1.210 735,803 1.1968 -0.84%
2020-02-18 0 2.380 2.350 2.380 2.320 2.380 800,286 1,870,354 2.3371 1.210 1.194 1.210 1.179 1.210 1,574,473 1.1879 1.28%
2020-02-17 0 2.350 2.350 2.360 2.330 2.400 739,969 1,748,247 2.3626 1.194 1.194 1.200 1.184 1.220 1,455,806 1.2009 -1.26%
2020-02-14 0 2.380 2.360 2.380 2.360 2.400 452,421 1,077,045 2.3806 1.210 1.200 1.210 1.200 1.220 890,088 1.2100 -1.24%
2020-02-13 0 2.410 2.390 2.410 2.380 2.420 458,000 1,096,560 2.3942 1.225 1.215 1.225 1.210 1.230 901,064 1.2170 -1.23%
2020-02-12 0 2.440 2.430 2.440 2.320 2.450 2,149,000 5,158,010 2.4002 1.240 1.235 1.240 1.179 1.245 4,227,916 1.2200 5.17%
2020-02-11 0 2.320 2.320 2.330 2.300 2.360 1,108,000 2,580,700 2.3292 1.179 1.179 1.184 1.169 1.200 2,179,866 1.1839 0.43%
2020-02-10 0 2.310 2.300 2.320 2.280 2.320 574,000 1,321,440 2.3022 1.174 1.169 1.179 1.159 1.179 1,129,281 1.1702 -0.86%
2020-02-07 0 2.330 2.310 2.330 2.290 2.400 890,381 2,065,061 2.3193 1.184 1.174 1.184 1.164 1.220 1,751,725 1.1789 -2.51%
2020-02-06 0 2.390 2.370 2.390 2.360 2.410 504,000 1,201,460 2.3838 1.215 1.205 1.215 1.200 1.225 991,563 1.2117 0.42%
2020-02-05 0 2.380 2.360 2.380 2.340 2.450 1,194,000 2,855,560 2.3916 1.210 1.200 1.210 1.189 1.245 2,349,061 1.2156 -2.46%
2020-02-04 0 2.440 2.440 2.450 2.330 2.460 3,184,000 7,697,670 2.4176 1.240 1.240 1.245 1.184 1.250 6,264,163 1.2288 4.72%
2020-02-03 0 2.330 2.330 2.340 2.290 2.350 1,062,000 2,465,610 2.3217 1.184 1.184 1.189 1.164 1.194 2,089,366 1.1801 0.43%
2020-01-31 0 2.320 2.320 2.340 2.280 2.370 1,470,000 3,407,340 2.3179 1.179 1.179 1.189 1.159 1.205 2,892,060 1.1782 0.43%
2020-01-30 0 2.310 2.310 2.320 2.270 2.370 2,260,000 5,243,080 2.3199 1.174 1.174 1.179 1.154 1.205 4,446,297 1.1792 -3.75%
2020-01-29 0 2.400 2.390 2.400 2.290 2.510 2,396,000 5,788,070 2.4157 1.220 1.215 1.220 1.164 1.276 4,713,861 1.2279 -3.23%
2020-01-24 0 2.480 2.480 2.500 2.470 2.550 840,000 2,102,260 2.5027 1.261 1.261 1.271 1.255 1.296 1,652,606 1.2721 -1.98%
2020-01-23 0 2.530 2.500 2.530 2.390 2.590 6,952,000 17,229,160 2.4783 1.286 1.271 1.286 1.215 1.316 13,677,280 1.2597 -0.78%
2020-01-22 0 2.550 2.540 2.550 2.250 2.610 9,444,000 23,246,400 2.4615 1.296 1.291 1.296 1.144 1.327 18,580,011 1.2512 14.35%
2020-01-21 0 2.230 2.220 2.230 2.180 2.230 2,402,000 5,303,340 2.2079 1.133 1.128 1.133 1.108 1.133 4,725,666 1.1222 1.36%
2020-01-20 0 2.200 2.200 2.210 2.150 2.220 5,889,000 12,891,090 2.1890 1.118 1.118 1.123 1.093 1.128 11,585,947 1.1126 2.33%
2020-01-17 0 2.150 2.140 2.150 2.140 2.180 5,250,000 11,299,700 2.1523 1.093 1.088 1.093 1.088 1.108 10,328,786 1.0940 1.42%
2020-01-16 0 2.120 2.100 2.120 2.090 2.130 4,681,000 9,885,550 2.1118 1.078 1.067 1.078 1.062 1.083 9,209,343 1.0734 0.95%
2020-01-15 0 2.100 2.090 2.100 2.070 2.110 3,654,000 7,640,340 2.0910 1.067 1.062 1.067 1.052 1.072 7,188,835 1.0628 0.48%
2020-01-14 0 2.090 2.090 2.110 2.090 2.120 584,000 1,229,800 2.1058 1.062 1.062 1.072 1.062 1.078 1,148,955 1.0704 -0.95%
2020-01-13 0 2.110 2.090 2.110 2.090 2.110 856,000 1,795,520 2.0976 1.072 1.062 1.072 1.062 1.072 1,684,084 1.0662 0.96%
2020-01-10 0 2.090 2.090 2.100 2.050 2.130 1,286,000 2,672,760 2.0784 1.062 1.062 1.067 1.042 1.083 2,530,061 1.0564 1.95%
2020-01-09 0 2.050 2.040 2.050 2.030 2.060 516,000 1,057,400 2.0492 1.042 1.037 1.042 1.032 1.047 1,015,172 1.0416 0.99%
2020-01-08 0 2.030 2.030 2.040 2.020 2.050 578,000 1,176,160 2.0349 1.032 1.032 1.037 1.027 1.042 1,137,150 1.0343 -0.98%
2020-01-07 0 2.050 2.050 2.060 2.050 2.080 418,301 861,845 2.0603 1.042 1.042 1.047 1.042 1.057 822,960 1.0472 -0.49%
2020-01-06 0 2.060 2.050 2.060 2.050 2.070 185,400 380,684 2.0533 1.047 1.042 1.047 1.042 1.052 364,754 1.0437 -0.48%
2020-01-03 0 2.070 2.060 2.070 2.050 2.090 1,277,733 2,646,447 2.0712 1.052 1.047 1.052 1.042 1.062 2,513,796 1.0528 0.00%
2020-01-02 0 2.070 2.060 2.070 2.050 2.070 1,192,000 2,453,500 2.0583 1.052 1.047 1.052 1.042 1.052 2,345,126 1.0462 0.98%
2019-12-31 0 2.050 2.050 2.060 2.040 2.060 1,242,000 2,544,540 2.0487 1.042 1.042 1.047 1.037 1.047 2,443,496 1.0414 0.99%
2019-12-30 0 2.030 2.020 2.030 2.010 2.030 708,000 1,431,820 2.0223 1.032 1.027 1.032 1.022 1.032 1,392,911 1.0279 0.50%
2019-12-27 0 2.020 2.000 2.020 1.990 2.020 3,077,122 6,157,370 2.0010 1.027 1.017 1.027 1.011 1.027 6,053,892 1.0171 1.00%
2019-12-24 0 2.000 1.990 2.000 1.980 2.010 586,000 1,169,240 1.9953 1.017 1.011 1.017 1.006 1.022 1,152,889 1.0142 -0.50%
2019-12-23 0 2.010 1.990 2.010 1.990 2.010 1,498,400 2,995,760 1.9993 1.022 1.011 1.022 1.011 1.022 2,947,934 1.0162 0.00%
2019-12-20 0 2.010 1.990 2.010 1.990 2.010 1,386,143 2,772,118 1.9999 1.022 1.011 1.022 1.011 1.022 2,727,081 1.0165 0.00%
2019-12-19 0 2.010 1.990 2.010 1.980 2.010 1,812,000 3,617,320 1.9963 1.022 1.011 1.022 1.006 1.022 3,564,907 1.0147 0.50%
2019-12-18 0 2.000 2.000 2.010 1.990 2.010 1,424,000 2,846,480 1.9989 1.017 1.017 1.022 1.011 1.022 2,801,560 1.0160 0.00%
2019-12-17 0 2.000 1.990 2.000 1.990 2.010 1,106,000 2,211,320 1.9994 1.017 1.011 1.017 1.011 1.022 2,175,931 1.0163 0.00%
2019-12-16 0 2.000 1.990 2.010 1.970 2.010 931,000 1,852,410 1.9897 1.017 1.011 1.022 1.001 1.022 1,831,638 1.0113 -0.50%
2019-12-13 0 2.010 2.000 2.010 1.990 2.010 959,000 1,915,860 1.9978 1.022 1.017 1.022 1.011 1.022 1,886,725 1.0154 0.50%
2019-12-12 0 2.000 1.980 2.000 1.990 2.020 1,054,000 2,105,140 1.9973 1.017 1.006 1.017 1.011 1.027 2,073,627 1.0152 0.00%
2019-12-11 0 2.000 1.990 2.020 1.990 2.040 2,170,000 4,342,840 2.0013 1.017 1.011 1.027 1.011 1.037 4,269,232 1.0172 -0.99%
2019-12-10 0 2.020 2.010 2.030 2.020 2.040 251,000 507,220 2.0208 1.027 1.022 1.032 1.027 1.037 493,814 1.0271 0.50%
2019-12-09 0 2.010 2.010 2.020 1.990 2.020 410,000 821,740 2.0042 1.022 1.022 1.027 1.011 1.027 806,629 1.0187 0.50%
2019-12-06 0 2.000 1.990 2.000 2.000 2.020 1,602,000 3,204,920 2.0006 1.017 1.011 1.017 1.017 1.027 3,151,755 1.0169 0.50%
2019-12-05 0 1.990 1.990 2.000 1.990 2.000 554,000 1,107,240 1.9986 1.011 1.011 1.017 1.011 1.017 1,089,933 1.0159 -0.50%
2019-12-04 0 2.000 1.990 2.000 1.990 2.020 800,000 1,599,340 1.9992 1.017 1.011 1.017 1.011 1.027 1,573,910 1.0162 0.00%
2019-12-03 0 2.000 1.990 2.000 1.990 2.010 756,000 1,511,580 1.9994 1.017 1.011 1.017 1.011 1.022 1,487,345 1.0163 -0.50%
2019-12-02 0 2.010 1.990 2.010 1.990 2.020 1,406,000 2,816,460 2.0032 1.022 1.011 1.022 1.011 1.027 2,766,147 1.0182 -0.99%
2019-11-29 0 2.030 2.020 2.030 2.020 2.060 685,000 1,389,600 2.0286 1.032 1.027 1.032 1.027 1.047 1,347,661 1.0311 -0.98%
2019-11-28 0 2.050 2.040 2.050 2.030 2.060 876,000 1,794,860 2.0489 1.042 1.037 1.042 1.032 1.047 1,723,432 1.0414 0.99%
2019-11-27 0 2.030 2.020 2.040 2.030 2.080 532,668 1,084,916 2.0368 1.032 1.027 1.037 1.032 1.057 1,047,965 1.0353 -0.49%
2019-11-26 0 2.040 2.000 2.040 2.000 2.040 818,000 1,655,540 2.0239 1.037 1.017 1.037 1.017 1.037 1,609,323 1.0287 2.00%
2019-11-25 0 2.000 2.000 2.010 1.990 2.010 1,248,000 2,503,680 2.0062 1.017 1.017 1.022 1.011 1.022 2,455,300 1.0197 0.00%
2019-11-22 0 2.000 1.990 2.000 1.980 2.000 438,000 873,980 1.9954 1.017 1.011 1.017 1.006 1.017 861,716 1.0142 -0.50%
2019-11-21 0 2.010 1.990 2.010 1.990 2.010 614,000 1,226,760 1.9980 1.022 1.011 1.022 1.011 1.022 1,207,976 1.0155 0.50%
2019-11-20 0 2.000 1.990 2.000 1.990 2.000 268,000 535,060 1.9965 1.017 1.011 1.017 1.011 1.017 527,260 1.0148 0.00%
2019-11-19 0 2.000 1.980 2.000 1.980 2.000 207,157 412,744 1.9924 1.017 1.006 1.017 1.006 1.017 407,558 1.0127 0.00%
2019-11-18 0 2.000 1.980 2.000 1.970 2.000 450,000 892,940 1.9843 1.017 1.006 1.017 1.001 1.017 885,325 1.0086 0.00%
2019-11-15 0 2.000 1.980 2.000 1.970 2.000 494,000 978,660 1.9811 1.017 1.006 1.017 1.001 1.017 971,890 1.0070 0.00%
2019-11-14 0 2.000 1.980 2.000 1.980 2.000 491,000 975,070 1.9859 1.017 1.006 1.017 1.006 1.017 965,987 1.0094 0.50%
2019-11-13 0 1.990 1.980 2.000 1.980 2.000 751,000 1,496,050 1.9921 1.011 1.006 1.017 1.006 1.017 1,477,508 1.0125 -0.50%
2019-11-12 0 2.000 1.990 2.000 1.990 2.000 390,245 778,757 1.9956 1.017 1.011 1.017 1.011 1.017 767,763 1.0143 0.00%
2019-11-11 0 2.000 1.990 2.010 1.990 2.030 1,724,000 3,449,140 2.0007 1.017 1.011 1.022 1.011 1.032 3,391,777 1.0169 -0.99%
2019-11-08 0 2.020 2.010 2.030 1.990 2.030 2,766,993 5,552,306 2.0066 1.027 1.022 1.032 1.011 1.032 5,443,748 1.0199 1.00%
2019-11-07 0 2.000 1.990 2.000 1.990 2.000 1,860,000 3,719,880 1.9999 1.017 1.011 1.017 1.011 1.017 3,659,341 1.0165 0.00%
2019-11-06 0 2.000 1.990 2.000 1.990 2.000 1,015,923 2,031,449 1.9996 1.017 1.011 1.017 1.011 1.017 1,998,715 1.0164 0.00%
2019-11-05 0 2.000 1.990 2.000 1.990 2.000 3,298,000 6,593,280 1.9992 1.017 1.011 1.017 1.011 1.017 6,488,445 1.0162 0.00%
2019-11-04 0 2.000 1.990 2.000 1.990 2.000 1,880,000 3,759,880 1.9999 1.017 1.011 1.017 1.011 1.017 3,698,689 1.0165 0.00%
2019-11-01 0 2.000 1.990 2.000 1.990 2.000 270,000 539,700 1.9989 1.017 1.011 1.017 1.011 1.017 531,195 1.0160 0.50%
2019-10-31 0 1.990 1.980 2.000 1.980 2.000 326,000 650,060 1.9940 1.011 1.006 1.017 1.006 1.017 641,368 1.0136 0.00%
2019-10-30 0 1.990 1.980 1.990 1.970 2.000 531,000 1,054,840 1.9865 1.011 1.006 1.011 1.001 1.017 1,044,683 1.0097 -0.50%
2019-10-29 0 2.000 1.990 2.000 1.990 2.000 758,387 1,514,374 1.9968 1.017 1.011 1.017 1.011 1.017 1,492,041 1.0150 -0.99%
2019-10-28 0 2.020 2.000 2.020 2.010 2.040 740,000 1,496,260 2.0220 1.027 1.017 1.027 1.022 1.037 1,455,867 1.0277 1.00%
2019-10-25 0 2.000 1.980 2.000 1.970 2.000 1,570,000 3,118,560 1.9863 1.017 1.006 1.017 1.001 1.017 3,088,799 1.0096 -0.99%
2019-10-24 0 2.020 2.000 2.020 1.990 2.040 296,444 594,730 2.0062 1.027 1.017 1.027 1.011 1.037 583,220 1.0197 1.00%
2019-10-23 0 2.000 1.990 2.000 1.990 2.040 659,000 1,325,500 2.0114 1.017 1.011 1.017 1.011 1.037 1,296,509 1.0224 -1.96%
2019-10-22 0 2.040 2.020 2.040 2.000 2.050 872,000 1,775,660 2.0363 1.037 1.027 1.037 1.017 1.042 1,715,562 1.0350 0.99%
2019-10-21 0 2.020 2.000 2.040 1.960 2.030 851,171 1,697,136 1.9939 1.027 1.017 1.037 0.996 1.032 1,674,583 1.0135 2.02%
2019-10-18 0 1.980 1.960 1.980 1.960 1.980 336,178 661,328 1.9672 1.006 0.996 1.006 0.996 1.006 661,393 0.9999 0.51%
2019-10-17 0 1.970 1.950 1.970 1.950 1.990 1,033,000 2,041,310 1.9761 1.001 0.991 1.001 0.991 1.011 2,032,312 1.0044 -0.51%
2019-10-16 0 1.980 1.970 1.980 1.960 1.990 728,000 1,438,260 1.9756 1.006 1.001 1.006 0.996 1.011 1,432,258 1.0042 0.00%
2019-10-15 0 1.980 1.960 1.980 1.960 2.000 696,000 1,378,480 1.9806 1.006 0.996 1.006 0.996 1.017 1,369,302 1.0067 -0.50%
2019-10-14 0 1.990 1.970 2.000 1.960 2.000 508,000 1,005,060 1.9785 1.011 1.001 1.017 0.996 1.017 999,433 1.0056 0.51%
2019-10-11 0 1.980 1.970 1.980 1.970 2.010 2,494,000 4,940,100 1.9808 1.006 1.001 1.006 1.001 1.022 4,906,665 1.0068 -0.50%
2019-10-10 0 1.990 1.980 1.990 1.950 2.040 1,914,000 3,810,840 1.9910 1.011 1.006 1.011 0.991 1.037 3,765,580 1.0120 -1.00%
2019-10-09 0 2.010 2.010 2.020 2.010 2.040 642,000 1,296,260 2.0191 1.022 1.022 1.027 1.022 1.037 1,263,063 1.0263 -0.50%
2019-10-08 0 2.020 2.010 2.020 2.010 2.040 546,000 1,102,800 2.0198 1.027 1.022 1.027 1.022 1.037 1,074,194 1.0266 0.00%
2019-10-04 0 2.020 2.010 2.020 2.010 2.030 487,000 983,480 2.0195 1.027 1.022 1.027 1.022 1.032 958,118 1.0265 -0.98%
2019-10-03 0 2.040 2.020 2.040 2.010 2.040 124,000 251,480 2.0281 1.037 1.027 1.037 1.022 1.037 243,956 1.0308 0.49%
2019-10-02 0 2.030 2.020 2.030 2.010 2.030 216,000 436,440 2.0206 1.032 1.027 1.032 1.022 1.032 424,956 1.0270 1.00%
2019-09-30 0 2.010 2.000 2.010 1.990 2.020 950,000 1,901,760 2.0019 1.022 1.017 1.022 1.011 1.027 1,869,018 1.0175 0.00%
2019-09-27 0 2.010 2.000 2.010 2.000 2.010 1,268,000 2,547,280 2.0089 1.022 1.017 1.022 1.017 1.022 2,494,648 1.0211 0.50%
2019-09-26 0 2.000 1.990 2.000 1.990 2.040 2,330,000 4,699,923 2.0171 1.017 1.011 1.017 1.011 1.037 4,584,014 1.0253 -2.91%
2019-09-25 0 2.060 2.030 2.060 2.030 2.100 496,000 1,015,380 2.0471 1.047 1.032 1.047 1.032 1.067 975,824 1.0405 -0.96%
2019-09-24 0 2.080 2.070 2.090 2.070 2.150 1,080,000 2,267,560 2.0996 1.057 1.052 1.062 1.052 1.093 2,124,779 1.0672 -2.35%
2019-09-23 0 2.130 2.120 2.130 2.120 2.150 359,131 766,803 2.1352 1.083 1.078 1.083 1.078 1.093 706,550 1.0853 -0.47%
2019-09-20 0 2.140 2.130 2.140 2.130 2.160 665,000 1,420,840 2.1366 1.088 1.083 1.088 1.083 1.098 1,308,313 1.0860 -0.47%
2019-09-19 0 2.150 2.140 2.150 2.130 2.150 1,458,000 3,128,260 2.1456 1.093 1.088 1.093 1.083 1.093 2,868,451 1.0906 0.00%
2019-09-18 0 2.150 2.140 2.150 2.130 2.160 1,233,602 2,642,940 2.1425 1.093 1.088 1.093 1.083 1.098 2,426,974 1.0890 0.47%
2019-09-17 0 2.140 2.130 2.140 2.130 2.180 749,000 1,604,560 2.1423 1.088 1.083 1.088 1.083 1.108 1,473,574 1.0889 -1.83%
2019-09-16 0 2.180 2.170 2.180 2.160 2.200 376,000 820,080 2.1811 1.108 1.103 1.108 1.098 1.118 739,738 1.1086 -0.46%
2019-09-13 0 2.190 2.180 2.190 2.160 2.200 980,000 2,151,310 2.1952 1.113 1.108 1.113 1.098 1.118 1,928,040 1.1158 0.46%
2019-09-12 0 2.250 2.240 2.250 2.240 2.270 2,998,000 6,757,480 2.2540 1.108 1.103 1.108 1.103 1.118 6,087,621 1.1100 -0.44%
2019-09-11 0 2.260 2.250 2.260 2.240 2.270 1,882,000 4,246,040 2.2561 1.113 1.108 1.113 1.103 1.118 3,821,516 1.1111 0.00%
2019-09-10 0 2.260 2.250 2.260 2.250 2.280 701,217 1,582,949 2.2574 1.113 1.108 1.113 1.108 1.123 1,423,864 1.1117 -0.44%
2019-09-09 0 2.270 2.270 2.280 2.260 2.300 174,000 398,320 2.2892 1.118 1.118 1.123 1.113 1.133 353,318 1.1274 -0.87%
2019-09-06 0 2.290 2.260 2.290 2.260 2.300 996,000 2,273,640 2.2828 1.128 1.113 1.128 1.113 1.133 2,022,439 1.1242 0.44%
2019-09-05 0 2.280 2.260 2.280 2.250 2.300 394,000 897,580 2.2781 1.123 1.113 1.123 1.108 1.133 800,041 1.1219 0.00%
2019-09-04 0 2.280 2.260 2.280 2.260 2.290 723,000 1,641,510 2.2704 1.123 1.113 1.123 1.113 1.128 1,468,096 1.1181 0.88%
2019-09-03 0 2.260 2.240 2.260 2.240 2.280 292,000 657,860 2.2529 1.113 1.103 1.113 1.103 1.123 592,924 1.1095 -0.44%
2019-09-02 0 2.270 2.260 2.270 2.250 2.280 256,000 581,120 2.2700 1.118 1.113 1.118 1.108 1.123 519,824 1.1179 -0.44%
2019-08-30 0 2.280 2.270 2.280 2.260 2.280 737,708 1,673,783 2.2689 1.123 1.118 1.123 1.113 1.123 1,497,961 1.1174 0.00%
2019-08-29 0 2.280 2.270 2.280 2.250 2.300 194,000 441,320 2.2748 1.123 1.118 1.123 1.108 1.133 393,929 1.1203 -0.87%
2019-08-28 0 2.300 2.280 2.300 2.270 2.300 30,000 68,660 2.2887 1.133 1.123 1.133 1.118 1.133 60,917 1.1271 0.00%
2019-08-27 0 2.300 2.300 2.330 2.290 2.450 565,213 1,314,050 2.3249 1.133 1.133 1.147 1.128 1.207 1,147,699 1.1449 -0.43%
2019-08-26 0 2.310 2.300 2.310 2.250 2.310 306,000 696,420 2.2759 1.138 1.133 1.138 1.108 1.138 621,352 1.1208 0.00%
2019-08-23 0 2.310 2.300 2.310 2.290 2.310 338,000 776,600 2.2976 1.138 1.133 1.138 1.128 1.138 686,330 1.1315 0.87%
2019-08-22 0 2.290 2.280 2.290 2.260 2.300 703,650 1,605,299 2.2814 1.128 1.123 1.128 1.113 1.133 1,428,804 1.1235 0.00%
2019-08-21 0 2.290 2.290 2.300 2.250 2.310 1,080,000 2,462,880 2.2804 1.128 1.128 1.133 1.108 1.138 2,193,006 1.1231 -1.29%
2019-08-20 0 2.320 2.310 2.320 2.300 2.330 264,000 612,740 2.3210 1.143 1.138 1.143 1.133 1.147 536,068 1.1430 0.43%
2019-08-19 0 2.310 2.300 2.320 2.270 2.330 211,579 487,948 2.3062 1.138 1.133 1.143 1.118 1.147 429,624 1.1358 0.43%
2019-08-16 0 2.300 2.300 2.310 2.280 2.320 268,000 617,140 2.3028 1.133 1.133 1.138 1.123 1.143 544,190 1.1341 -1.29%
2019-08-15 0 2.330 2.330 2.340 2.280 2.330 225,265 521,498 2.3150 1.147 1.147 1.152 1.123 1.147 457,414 1.1401 0.00%
2019-08-14 0 2.330 2.320 2.330 2.280 2.330 227,037 524,593 2.3106 1.147 1.143 1.147 1.123 1.147 461,012 1.1379 0.87%
2019-08-13 0 2.310 2.310 2.320 2.270 2.340 406,984 932,545 2.2914 1.138 1.138 1.143 1.118 1.152 826,406 1.1284 -1.28%
2019-08-12 0 2.340 2.310 2.340 2.310 2.380 168,000 391,140 2.3282 1.152 1.138 1.152 1.138 1.172 341,134 1.1466 -0.85%
2019-08-09 0 2.360 2.360 2.380 2.350 2.410 82,000 194,060 2.3666 1.162 1.162 1.172 1.157 1.187 166,506 1.1655 -0.42%
2019-08-08 0 2.370 2.350 2.380 2.340 2.390 65,573 154,157 2.3509 1.167 1.157 1.172 1.152 1.177 133,150 1.1578 1.28%
2019-08-07 0 2.340 2.330 2.350 2.310 2.350 210,214 488,367 2.3232 1.152 1.147 1.157 1.138 1.157 426,852 1.1441 1.30%
2019-08-06 0 2.310 2.310 2.330 2.280 2.330 483,466 1,110,607 2.2972 1.138 1.138 1.147 1.123 1.147 981,707 1.1313 -2.12%
2019-08-05 0 2.360 2.360 2.370 2.360 2.390 315,446 745,324 2.3628 1.162 1.162 1.167 1.162 1.177 640,532 1.1636 -1.26%
2019-08-02 0 2.390 2.390 2.410 2.380 2.420 339,670 809,404 2.3829 1.177 1.177 1.187 1.172 1.192 689,721 1.1735 -1.24%
2019-08-01 0 2.420 2.410 2.420 2.390 2.420 446,000 1,075,760 2.4120 1.192 1.187 1.192 1.177 1.192 905,630 1.1879 -1.22%
2019-07-31 0 2.450 2.430 2.450 2.410 2.460 96,000 234,800 2.4458 1.207 1.197 1.207 1.187 1.211 194,934 1.2045 0.00%
2019-07-30 0 2.450 2.440 2.450 2.420 2.460 416,000 1,018,840 2.4491 1.207 1.202 1.207 1.192 1.211 844,713 1.2061 0.00%
2019-07-29 0 2.450 2.440 2.450 2.430 2.450 350,000 856,200 2.4463 1.207 1.202 1.207 1.197 1.207 710,696 1.2047 0.41%
2019-07-26 0 2.440 2.440 2.460 2.420 2.460 118,000 287,400 2.4356 1.202 1.202 1.211 1.192 1.211 239,606 1.1995 0.00%
2019-07-25 0 2.440 2.430 2.440 2.410 2.440 160,000 389,200 2.4325 1.202 1.197 1.202 1.187 1.202 324,890 1.1979 0.41%
2019-07-24 0 2.430 2.420 2.450 2.410 2.450 316,000 766,800 2.4266 1.197 1.192 1.207 1.187 1.207 641,657 1.1950 -1.62%
2019-07-23 0 2.470 2.450 2.480 2.450 2.500 82,132 202,319 2.4633 1.216 1.207 1.221 1.207 1.231 166,774 1.2131 1.65%
2019-07-22 0 2.430 2.430 2.450 2.430 2.450 40,000 97,440 2.4360 1.197 1.197 1.207 1.197 1.207 81,222 1.1997 -0.82%
2019-07-19 0 2.450 2.430 2.450 2.430 2.450 1,604,040 3,925,975 2.4476 1.207 1.197 1.207 1.197 1.207 3,257,101 1.2054 1.24%
2019-07-18 0 2.420 2.420 2.430 2.420 2.470 800,000 1,945,040 2.4313 1.192 1.192 1.197 1.192 1.216 1,624,449 1.1974 -2.02%
2019-07-17 0 2.470 2.470 2.490 2.450 2.490 126,694 312,738 2.4685 1.216 1.216 1.226 1.207 1.226 257,260 1.2157 -0.40%
2019-07-16 0 2.480 2.430 2.480 2.440 2.480 79,000 194,130 2.4573 1.221 1.197 1.221 1.202 1.221 160,414 1.2102 0.40%
2019-07-15 0 2.470 2.440 2.480 2.420 2.480 114,000 279,160 2.4488 1.216 1.202 1.221 1.192 1.221 231,484 1.2060 1.65%
2019-07-12 0 2.430 2.430 2.440 2.430 2.440 258,000 629,140 2.4385 1.197 1.197 1.202 1.197 1.202 523,885 1.2009 -0.41%
2019-07-11 0 2.440 2.430 2.440 2.430 2.460 207,000 505,110 2.4401 1.202 1.197 1.202 1.197 1.211 420,326 1.2017 -0.81%
2019-07-10 0 2.460 2.430 2.460 2.430 2.460 65,000 159,720 2.4572 1.211 1.197 1.211 1.197 1.211 131,986 1.2101 0.00%
2019-07-09 0 2.460 2.440 2.460 2.440 2.460 46,000 112,520 2.4461 1.211 1.202 1.211 1.202 1.211 93,406 1.2046 0.82%
2019-07-08 0 2.440 2.430 2.440 2.420 2.450 592,000 1,443,110 2.4377 1.202 1.197 1.202 1.192 1.207 1,202,092 1.2005 -0.41%
2019-07-05 0 2.450 2.440 2.450 2.440 2.460 302,000 739,740 2.4495 1.207 1.202 1.207 1.202 1.211 613,229 1.2063 0.00%
2019-07-04 0 2.450 2.440 2.450 2.440 2.460 394,000 964,820 2.4488 1.207 1.202 1.207 1.202 1.211 800,041 1.2060 0.00%
2019-07-03 0 2.450 2.460 2.470 2.380 2.460 2,098,115 5,120,052 2.4403 1.207 1.211 1.216 1.172 1.211 4,260,350 1.2018 -0.41%
2019-07-02 0 2.460 2.460 2.480 2.450 2.490 262,000 648,360 2.4747 1.211 1.211 1.221 1.207 1.226 532,007 1.2187 -0.81%
2019-06-28 0 2.480 2.460 2.490 2.460 2.500 100,000 248,160 2.4816 1.221 1.211 1.226 1.211 1.231 203,056 1.2221 0.00%
2019-06-27 0 2.480 2.480 2.500 2.410 2.510 760,243 1,877,609 2.4697 1.221 1.221 1.231 1.187 1.236 1,543,720 1.2163 -1.20%
2019-06-26 0 2.510 2.480 2.510 2.500 2.520 10,000 25,120 2.5120 1.236 1.221 1.236 1.231 1.241 20,306 1.2371 0.40%
2019-06-25 0 2.500 2.470 2.500 2.480 2.500 28,000 69,520 2.4829 1.231 1.216 1.231 1.221 1.231 56,856 1.2227 -0.40%
2019-06-24 0 2.510 2.490 2.510 2.500 2.530 58,000 145,580 2.5100 1.236 1.226 1.236 1.231 1.246 117,773 1.2361 -0.79%
2019-06-21 0 2.530 2.500 2.540 2.480 2.540 239,862 601,104 2.5060 1.246 1.231 1.251 1.221 1.251 487,054 1.2342 1.20%
2019-06-20 0 2.500 2.490 2.510 2.490 2.520 364,000 910,360 2.5010 1.231 1.226 1.236 1.226 1.241 739,124 1.2317 0.40%
2019-06-19 0 2.490 2.490 2.500 2.490 2.510 1,194,000 2,984,830 2.4999 1.226 1.226 1.231 1.226 1.236 2,424,490 1.2311 0.00%
2019-06-18 0 2.490 2.490 2.500 2.460 2.510 1,026,000 2,549,680 2.4851 1.226 1.226 1.231 1.211 1.236 2,083,355 1.2238 0.40%
2019-06-17 0 2.480 2.480 2.500 2.460 2.500 354,000 877,400 2.4785 1.221 1.221 1.231 1.211 1.231 718,819 1.2206 0.40%
2019-06-14 0 2.470 2.470 2.480 2.460 2.490 608,000 1,507,020 2.4787 1.216 1.216 1.221 1.211 1.226 1,234,581 1.2207 -0.80%
2019-06-13 0 2.490 2.460 2.500 2.460 2.500 506,000 1,259,540 2.4892 1.226 1.211 1.231 1.211 1.231 1,027,464 1.2259 0.40%
2019-06-12 0 2.480 2.480 2.500 2.470 2.530 519,460 1,292,747 2.4886 1.221 1.221 1.231 1.216 1.246 1,054,795 1.2256 0.00%
2019-06-11 0 2.480 2.480 2.490 2.480 2.500 492,000 1,226,690 2.4933 1.221 1.221 1.226 1.221 1.231 999,036 1.2279 -0.80%
2019-06-10 0 2.500 2.490 2.500 2.490 2.500 164,000 409,080 2.4944 1.231 1.226 1.231 1.226 1.231 333,012 1.2284 0.40%
2019-06-06 0 2.490 2.490 2.500 2.480 2.520 164,000 409,560 2.4973 1.226 1.226 1.231 1.221 1.241 333,012 1.2299 -0.40%
2019-06-05 0 2.500 2.500 2.520 2.500 2.560 290,000 730,500 2.5190 1.231 1.231 1.241 1.231 1.261 588,863 1.2405 -0.79%
2019-06-04 0 2.610 2.600 2.620 2.610 2.630 168,596 441,015 2.6158 1.241 1.236 1.246 1.241 1.251 354,571 1.2438 0.00%
2019-06-03 0 2.610 2.610 2.640 2.610 2.660 646,000 1,703,140 2.6364 1.241 1.241 1.255 1.241 1.265 1,358,590 1.2536 -1.14%
2019-05-31 0 2.640 2.600 2.670 2.560 2.650 172,000 444,520 2.5844 1.255 1.236 1.270 1.217 1.260 361,730 1.2289 3.13%
2019-05-30 0 2.560 2.550 2.600 2.550 2.600 47,565 122,368 2.5726 1.217 1.213 1.236 1.213 1.236 100,033 1.2233 0.00%
2019-05-29 0 2.560 2.540 2.590 2.540 2.600 119,000 304,550 2.5592 1.217 1.208 1.232 1.208 1.236 250,267 1.2169 0.79%
2019-05-28 0 2.540 2.450 2.520 2.450 2.620 501,134 1,280,393 2.5550 1.208 1.165 1.198 1.165 1.246 1,053,925 1.2149 -1.55%
2019-05-27 0 2.580 2.550 2.580 2.540 2.590 346,307 889,047 2.5672 1.227 1.213 1.227 1.208 1.232 728,312 1.2207 0.78%
2019-05-24 0 2.560 2.560 2.570 2.550 2.570 373,424 957,048 2.5629 1.217 1.217 1.222 1.213 1.222 785,341 1.2186 -0.78%
2019-05-23 0 2.580 2.560 2.580 2.560 2.600 342,000 881,520 2.5775 1.227 1.217 1.227 1.217 1.236 719,254 1.2256 -1.15%
2019-05-22 0 2.610 2.610 2.630 2.610 2.640 606,000 1,589,420 2.6228 1.241 1.241 1.251 1.241 1.255 1,274,467 1.2471 -1.51%
2019-05-21 0 2.650 2.640 2.650 2.640 2.660 196,000 520,640 2.6563 1.260 1.255 1.260 1.255 1.265 412,204 1.2631 -0.38%
2019-05-20 0 2.660 2.630 2.660 2.650 2.670 90,000 240,000 2.6667 1.265 1.251 1.265 1.260 1.270 189,277 1.2680 0.38%
2019-05-17 0 2.650 2.640 2.650 2.640 2.670 78,507 207,988 2.6493 1.260 1.255 1.260 1.255 1.270 165,107 1.2597 0.38%
2019-05-16 0 2.640 2.620 2.640 2.630 2.660 207,200 547,472 2.6422 1.255 1.246 1.255 1.251 1.265 435,758 1.2564 -1.12%
2019-05-15 0 2.670 2.660 2.670 2.640 2.720 314,000 833,700 2.6551 1.270 1.265 1.270 1.255 1.293 660,367 1.2625 0.38%
2019-05-14 0 2.660 2.660 2.670 2.650 2.680 171,607 456,354 2.6593 1.265 1.265 1.270 1.260 1.274 360,903 1.2645 -1.12%
2019-05-10 0 2.690 2.690 2.720 2.650 2.720 160,000 427,880 2.6743 1.279 1.279 1.293 1.260 1.293 336,493 1.2716 1.13%
2019-05-09 0 2.660 2.640 2.660 2.650 2.700 287,031 765,680 2.6676 1.265 1.255 1.265 1.260 1.284 603,649 1.2684 -0.75%
2019-05-08 0 2.680 2.660 2.680 2.660 2.690 2,106,000 5,623,220 2.6701 1.274 1.265 1.274 1.265 1.279 4,429,088 1.2696 -0.37%
2019-05-07 0 2.690 2.690 2.700 2.680 2.700 124,000 334,500 2.6976 1.279 1.279 1.284 1.274 1.284 260,782 1.2827 0.00%
2019-05-06 0 2.690 2.670 2.690 2.660 2.720 302,000 811,480 2.6870 1.279 1.270 1.279 1.265 1.293 635,130 1.2777 -1.82%
2019-05-03 0 2.740 2.740 2.750 2.710 2.740 189,100 514,648 2.7216 1.303 1.303 1.308 1.289 1.303 397,693 1.2941 0.00%
2019-05-02 0 2.740 2.730 2.750 2.720 2.770 527,340 1,449,331 2.7484 1.303 1.298 1.308 1.293 1.317 1,109,039 1.3068 0.37%
2019-04-30 0 2.730 2.720 2.750 2.680 2.750 404,664 1,104,346 2.7290 1.298 1.293 1.308 1.274 1.308 851,041 1.2976 -0.73%
2019-04-29 0 2.750 2.750 2.760 2.730 2.770 366,000 1,007,540 2.7528 1.308 1.308 1.312 1.298 1.317 769,728 1.3090 0.00%
2019-04-26 0 2.750 2.740 2.750 2.730 2.750 113,039 310,506 2.7469 1.308 1.303 1.308 1.298 1.308 237,730 1.3061 0.00%
2019-04-25 0 2.750 2.730 2.750 2.740 2.750 146,000 401,060 2.7470 1.308 1.298 1.308 1.303 1.308 307,050 1.3062 -0.72%
2019-04-24 0 2.770 2.750 2.780 2.750 2.770 154,000 426,180 2.7674 1.317 1.308 1.322 1.308 1.317 323,874 1.3159 -0.72%
2019-04-23 0 2.790 2.740 2.790 2.700 2.820 596,760 1,634,033 2.7382 1.327 1.303 1.327 1.284 1.341 1,255,035 1.3020 -0.71%
2019-04-18 0 2.810 2.800 2.810 2.790 2.850 453,712 1,271,728 2.8029 1.336 1.331 1.336 1.327 1.355 954,193 1.3328 -0.35%
2019-04-17 0 2.820 2.820 2.830 2.800 2.850 314,454 893,242 2.8406 1.341 1.341 1.346 1.331 1.355 661,322 1.3507 -1.40%
2019-04-16 0 2.860 2.820 2.860 2.820 2.860 204,000 578,300 2.8348 1.360 1.341 1.360 1.341 1.360 429,029 1.3479 0.35%
2019-04-15 0 2.850 2.820 2.850 2.800 2.860 292,000 827,620 2.8343 1.355 1.341 1.355 1.331 1.360 614,100 1.3477 2.15%
2019-04-12 0 2.790 2.770 2.790 2.770 2.800 110,000 307,480 2.7953 1.327 1.317 1.327 1.317 1.331 231,339 1.3291 -0.36%
2019-04-11 0 2.800 2.780 2.800 2.780 2.800 331,000 924,730 2.7937 1.331 1.322 1.331 1.322 1.331 696,120 1.3284 0.00%
2019-04-10 0 2.800 2.800 2.810 2.800 2.810 247,297 694,666 2.8090 1.331 1.331 1.336 1.331 1.336 520,086 1.3357 -0.71%
2019-04-09 0 2.820 2.810 2.820 2.810 2.830 280,000 789,720 2.8204 1.341 1.336 1.341 1.336 1.346 588,863 1.3411 0.00%
2019-04-08 0 2.820 2.800 2.820 2.800 2.820 238,000 667,920 2.8064 1.341 1.331 1.341 1.331 1.341 500,533 1.3344 0.71%
2019-04-04 0 2.800 2.790 2.820 2.790 2.840 262,000 736,760 2.8121 1.331 1.327 1.341 1.327 1.350 551,007 1.3371 -1.41%
2019-04-03 0 2.840 2.820 2.840 2.800 2.840 577,598 1,626,430 2.8159 1.350 1.341 1.350 1.331 1.350 1,214,735 1.3389 1.43%
2019-04-02 0 2.800 2.800 2.810 2.800 2.810 236,000 662,640 2.8078 1.331 1.331 1.336 1.331 1.336 496,327 1.3351 -0.36%
2019-04-01 0 2.810 2.800 2.820 2.800 2.840 234,000 658,060 2.8122 1.336 1.331 1.341 1.331 1.350 492,121 1.3372 -1.06%
2019-03-29 0 2.840 2.810 2.840 2.800 2.850 60,582 170,440 2.8134 1.350 1.336 1.350 1.331 1.355 127,409 1.3377 1.07%
2019-03-28 0 2.810 2.810 2.830 2.800 2.840 300,000 843,100 2.8103 1.336 1.336 1.346 1.331 1.350 630,924 1.3363 -0.71%
2019-03-27 0 2.830 2.830 2.870 2.800 2.830 246,000 693,600 2.8195 1.346 1.346 1.365 1.331 1.346 517,358 1.3407 0.71%
2019-03-26 0 2.810 2.810 2.830 2.800 2.830 1,041,473 2,930,700 2.8140 1.336 1.336 1.346 1.331 1.346 2,190,302 1.3380 -0.71%
2019-03-25 0 2.830 2.820 2.830 2.810 2.830 570,271 1,605,830 2.8159 1.346 1.341 1.346 1.336 1.346 1,199,326 1.3389 0.00%
2019-03-22 0 2.830 2.820 2.830 2.810 2.830 350,000 989,340 2.8267 1.346 1.341 1.346 1.336 1.346 736,078 1.3441 0.35%
2019-03-21 0 2.820 2.820 2.830 2.810 2.830 184,270 520,547 2.8249 1.341 1.341 1.346 1.336 1.346 387,535 1.3432 -0.35%
2019-03-20 0 2.830 2.820 2.840 2.820 2.850 379,000 1,072,770 2.8305 1.346 1.341 1.350 1.341 1.355 797,068 1.3459 -0.35%
2019-03-19 0 2.840 2.840 2.860 2.820 2.880 331,706 939,785 2.8332 1.350 1.350 1.360 1.341 1.369 697,605 1.3472 0.35%
2019-03-18 0 2.830 2.820 2.840 2.820 2.860 614,466 1,738,735 2.8297 1.346 1.341 1.350 1.341 1.360 1,292,272 1.3455 0.00%
2019-03-15 0 2.830 2.830 2.840 2.820 2.840 299,000 845,210 2.8268 1.346 1.346 1.350 1.341 1.350 628,821 1.3441 -0.35%
2019-03-14 0 2.840 2.840 2.870 2.840 2.880 96,000 273,580 2.8498 1.350 1.350 1.365 1.350 1.369 201,896 1.3551 0.00%
2019-03-13 0 2.840 2.830 2.850 2.820 2.850 94,000 266,960 2.8400 1.350 1.346 1.355 1.341 1.355 197,690 1.3504 -0.35%
2019-03-12 0 2.850 2.850 2.870 2.850 2.880 106,000 303,340 2.8617 1.355 1.355 1.365 1.355 1.369 222,927 1.3607 0.00%
2019-03-11 0 2.850 2.830 2.850 2.830 2.860 48,000 136,980 2.8538 1.355 1.346 1.355 1.346 1.360 100,948 1.3569 -0.35%
2019-03-08 0 2.860 2.830 2.870 2.830 2.880 386,000 1,100,380 2.8507 1.360 1.346 1.365 1.346 1.369 811,789 1.3555 0.00%
2019-03-07 0 2.860 2.850 2.870 2.840 2.880 297,010 847,768 2.8543 1.360 1.355 1.365 1.350 1.369 624,636 1.3572 -0.69%
2019-03-06 0 2.880 2.860 2.880 2.860 2.900 87,000 250,570 2.8801 1.369 1.360 1.369 1.360 1.379 182,968 1.3695 0.70%
2019-03-05 0 2.860 2.860 2.870 2.850 2.870 577,454 1,656,162 2.8680 1.360 1.360 1.365 1.355 1.365 1,214,432 1.3637 0.00%
2019-03-04 0 2.860 2.860 2.890 2.860 2.890 143,000 411,750 2.8794 1.360 1.360 1.374 1.360 1.374 300,741 1.3691 -1.38%
2019-03-01 0 2.900 2.880 2.900 2.880 2.900 538,000 1,557,100 2.8942 1.379 1.369 1.379 1.369 1.379 1,131,458 1.3762 -0.34%
2019-02-28 0 2.910 2.910 2.940 2.810 2.910 390,000 1,128,460 2.8935 1.384 1.384 1.398 1.336 1.384 820,202 1.3758 2.11%
2019-02-27 0 2.850 2.830 2.850 2.820 2.850 260,000 738,400 2.8400 1.355 1.346 1.355 1.341 1.355 546,801 1.3504 0.00%
2019-02-26 0 2.850 2.830 2.850 2.820 2.850 552,000 1,572,280 2.8483 1.355 1.346 1.355 1.341 1.355 1,160,901 1.3544 0.00%
2019-02-25 0 2.850 2.830 2.850 2.830 2.870 472,000 1,342,460 2.8442 1.355 1.346 1.355 1.346 1.365 992,654 1.3524 0.35%
2019-02-22 0 2.840 2.840 2.850 2.800 2.850 614,000 1,727,180 2.8130 1.350 1.350 1.355 1.331 1.355 1,291,292 1.3376 0.00%
2019-02-21 0 2.840 2.830 2.870 2.810 2.880 195,528 557,604 2.8518 1.350 1.346 1.365 1.336 1.369 411,211 1.3560 0.35%
2019-02-20 0 2.830 2.830 2.860 2.830 2.870 212,000 602,380 2.8414 1.346 1.346 1.360 1.346 1.365 445,853 1.3511 0.35%
2019-02-19 0 2.820 2.820 2.860 2.800 2.860 346,786 980,685 2.8279 1.341 1.341 1.360 1.331 1.360 729,319 1.3447 -1.05%
2019-02-18 0 2.850 2.820 2.850 2.830 2.850 484,000 1,375,060 2.8410 1.355 1.341 1.355 1.346 1.355 1,017,891 1.3509 0.71%
2019-02-15 0 2.830 2.820 2.830 2.800 2.890 304,000 860,720 2.8313 1.346 1.341 1.346 1.331 1.374 639,337 1.3463 -0.35%
2019-02-14 0 2.840 2.830 2.850 2.820 2.870 366,000 1,042,930 2.8495 1.350 1.346 1.355 1.341 1.365 769,728 1.3549 -0.35%
2019-02-13 0 2.850 2.830 2.850 2.800 2.880 624,000 1,765,908 2.8300 1.355 1.346 1.355 1.331 1.369 1,312,322 1.3456 1.06%
2019-02-12 0 2.820 2.810 2.830 2.780 2.830 232,000 651,100 2.8065 1.341 1.336 1.346 1.322 1.346 487,915 1.3345 0.71%
2019-02-11 0 2.800 2.790 2.800 2.750 2.830 367,000 1,023,020 2.7875 1.331 1.327 1.331 1.308 1.346 771,831 1.3254 1.08%
2019-02-08 0 2.770 2.770 2.780 2.750 2.780 248,500 688,670 2.7713 1.317 1.317 1.322 1.308 1.322 522,616 1.3177 -0.36%
2019-02-04 0 2.780 2.760 2.780 2.780 2.790 470,000 1,306,640 2.7801 1.322 1.312 1.322 1.322 1.327 988,448 1.3219 0.00%
2019-02-01 0 2.780 2.760 2.780 2.760 2.780 268,000 742,140 2.7692 1.322 1.312 1.322 1.312 1.322 563,626 1.3167 0.72%
2019-01-31 0 2.760 2.750 2.760 2.740 2.770 1,092,000 3,011,400 2.7577 1.312 1.308 1.312 1.303 1.317 2,296,564 1.3113 0.36%
2019-01-30 0 2.750 2.740 2.750 2.730 2.750 162,000 445,120 2.7477 1.308 1.303 1.308 1.298 1.308 340,699 1.3065 -0.36%
2019-01-29 0 2.760 2.730 2.760 2.730 2.760 338,000 926,840 2.7421 1.312 1.298 1.312 1.298 1.312 710,841 1.3039 0.36%
2019-01-28 0 2.750 2.740 2.750 2.730 2.750 303,500 832,155 2.7419 1.308 1.303 1.308 1.298 1.308 638,285 1.3037 0.73%
2019-01-25 0 2.730 2.720 2.730 2.710 2.740 336,000 917,460 2.7305 1.298 1.293 1.298 1.289 1.303 706,635 1.2984 0.37%
2019-01-24 0 2.720 2.710 2.720 2.700 2.730 786,000 2,134,820 2.7161 1.293 1.289 1.293 1.284 1.298 1,653,022 1.2915 0.37%
2019-01-23 0 2.710 2.710 2.720 2.700 2.720 364,000 986,560 2.7103 1.289 1.289 1.293 1.284 1.293 765,521 1.2887 -0.37%
2019-01-22 0 2.720 2.710 2.720 2.700 2.720 590,194 1,600,377 2.7116 1.293 1.289 1.293 1.284 1.293 1,241,226 1.2894 0.37%
2019-01-21 0 2.710 2.700 2.710 2.700 2.710 1,587,553 4,292,415 2.7038 1.289 1.284 1.289 1.284 1.289 3,338,752 1.2856 0.37%
2019-01-18 0 2.700 2.700 2.710 2.690 2.730 1,387,000 3,755,390 2.7076 1.284 1.284 1.289 1.279 1.298 2,916,973 1.2874 -0.37%
2019-01-17 0 2.710 2.700 2.710 2.690 2.730 384,000 1,039,980 2.7083 1.289 1.284 1.289 1.279 1.298 807,583 1.2878 1.12%
2019-01-16 0 2.680 2.680 2.700 2.670 2.700 490,000 1,319,940 2.6938 1.274 1.274 1.284 1.270 1.284 1,030,510 1.2809 -0.74%
2019-01-15 0 2.700 2.680 2.700 2.690 2.720 358,000 970,560 2.7111 1.284 1.274 1.284 1.279 1.293 752,903 1.2891 -0.37%
2019-01-14 0 2.710 2.700 2.710 2.700 2.710 448,000 1,211,540 2.7043 1.289 1.284 1.289 1.284 1.289 942,180 1.2859 0.00%
2019-01-11 0 2.710 2.700 2.710 2.670 2.710 134,000 362,280 2.7036 1.289 1.284 1.289 1.270 1.289 281,813 1.2855 0.00%
2019-01-10 0 2.710 2.700 2.710 2.670 2.720 112,000 302,540 2.7013 1.289 1.284 1.289 1.270 1.293 235,545 1.2844 0.00%
2019-01-09 0 2.710 2.700 2.710 2.700 2.720 308,138 834,440 2.7080 1.289 1.284 1.289 1.284 1.293 648,039 1.2876 -0.37%
2019-01-08 0 2.720 2.720 2.740 2.700 2.750 430,970 1,175,000 2.7264 1.293 1.293 1.303 1.284 1.308 906,365 1.2964 0.74%
2019-01-07 0 2.700 2.680 2.700 2.630 2.700 814,000 2,169,620 2.6654 1.284 1.274 1.284 1.251 1.284 1,711,908 1.2674 0.00%
2019-01-04 0 2.700 2.700 2.720 2.680 2.720 174,000 468,340 2.6916 1.284 1.284 1.293 1.274 1.293 365,936 1.2798 -0.74%
2019-01-03 0 2.720 2.690 2.720 2.690 2.750 113,000 305,810 2.7063 1.293 1.279 1.293 1.279 1.308 237,648 1.2868 -0.37%
2019-01-02 0 2.730 2.690 2.730 2.690 2.750 64,000 173,940 2.7178 1.298 1.279 1.298 1.279 1.308 134,597 1.2923 1.49%
2018-12-31 0 2.690 2.690 2.740 2.690 2.740 165,611 451,389 2.7256 1.279 1.279 1.303 1.279 1.303 348,293 1.2960 -1.82%
2018-12-28 0 2.740 2.720 2.750 2.720 2.750 254,000 697,940 2.7478 1.303 1.293 1.308 1.293 1.308 534,183 1.3066 -0.36%
2018-12-27 0 2.750 2.700 2.750 2.680 2.750 315,000 857,580 2.7225 1.308 1.284 1.308 1.274 1.308 662,470 1.2945 3.00%
2018-12-24 0 2.670 2.660 2.690 2.660 2.700 186,000 497,100 2.6726 1.270 1.265 1.279 1.265 1.284 391,173 1.2708 -0.74%
2018-12-21 0 2.690 2.690 2.700 2.660 2.700 78,910 212,329 2.6908 1.279 1.279 1.284 1.265 1.284 165,954 1.2794 -0.74%
2018-12-20 0 2.710 2.660 2.710 2.680 2.710 143,813 388,148 2.6990 1.289 1.265 1.289 1.274 1.289 302,450 1.2833 0.37%
2018-12-19 0 2.700 2.690 2.700 2.690 2.700 149,000 401,650 2.6956 1.284 1.279 1.284 1.279 1.284 313,359 1.2818 -0.74%
2018-12-18 0 2.720 2.700 2.720 2.640 2.750 689,450 1,856,096 2.6921 1.293 1.284 1.293 1.255 1.308 1,449,969 1.2801 2.26%
2018-12-17 0 2.660 2.660 2.700 2.660 2.690 101,881 273,181 2.6814 1.265 1.265 1.284 1.265 1.279 214,264 1.2750 -1.12%
2018-12-14 0 2.690 2.660 2.690 2.650 2.710 82,000 218,420 2.6637 1.279 1.265 1.279 1.260 1.289 172,453 1.2666 0.75%
2018-12-13 0 2.670 2.670 2.700 2.650 2.680 399,869 1,066,259 2.6665 1.270 1.270 1.284 1.260 1.274 840,957 1.2679 -0.37%
2018-12-12 0 2.680 2.680 2.700 2.640 2.700 54,000 144,680 2.6793 1.274 1.274 1.284 1.255 1.284 113,566 1.2740 0.00%
2018-12-11 0 2.680 2.650 2.690 2.680 2.700 355,000 954,870 2.6898 1.274 1.260 1.279 1.274 1.284 746,594 1.2790 -0.74%
2018-12-10 0 2.700 2.670 2.700 2.650 2.700 357,000 952,820 2.6690 1.284 1.270 1.284 1.260 1.284 750,800 1.2691 0.00%
2018-12-07 0 2.700 2.670 2.700 2.640 2.710 190,707 510,102 2.6748 1.284 1.270 1.284 1.255 1.289 401,072 1.2718 0.75%
2018-12-06 0 2.680 2.680 2.700 2.650 2.710 206,000 551,960 2.6794 1.274 1.274 1.284 1.260 1.289 433,235 1.2740 -1.47%
2018-12-05 0 2.720 2.690 2.720 2.700 2.750 185,488 505,008 2.7226 1.293 1.279 1.293 1.284 1.308 390,096 1.2946 -0.73%
2018-12-04 0 2.740 2.740 2.750 2.680 2.750 290,000 792,680 2.7334 1.303 1.303 1.308 1.274 1.308 609,893 1.2997 0.00%
2018-12-03 0 2.740 2.730 2.740 2.690 2.750 540,000 1,476,620 2.7345 1.303 1.298 1.303 1.279 1.308 1,135,664 1.3002 0.00%
2018-11-30 0 2.740 2.740 2.750 2.700 2.740 220,000 598,000 2.7182 1.303 1.303 1.308 1.284 1.303 462,678 1.2925 0.37%
2018-11-29 0 2.730 2.730 2.740 2.700 2.740 126,000 344,140 2.7313 1.298 1.298 1.303 1.284 1.303 264,988 1.2987 -0.36%
2018-11-28 0 2.740 2.700 2.740 2.700 2.740 220,000 597,440 2.7156 1.303 1.284 1.303 1.284 1.303 462,678 1.2913 1.11%
2018-11-27 0 2.710 2.700 2.740 2.710 2.740 98,000 267,580 2.7304 1.289 1.284 1.303 1.289 1.303 206,102 1.2983 -0.37%
2018-11-26 0 2.720 2.710 2.740 2.680 2.740 96,000 260,240 2.7108 1.293 1.289 1.303 1.274 1.303 201,896 1.2890 0.74%
2018-11-23 0 2.700 2.680 2.700 2.680 2.700 94,800 255,624 2.6965 1.284 1.274 1.284 1.274 1.284 199,372 1.2821 0.00%
2018-11-22 0 2.700 2.680 2.740 2.680 2.700 202,000 545,180 2.6989 1.284 1.274 1.303 1.274 1.284 424,822 1.2833 0.37%
2018-11-21 0 2.690 2.690 2.700 2.650 2.720 206,000 554,420 2.6914 1.279 1.279 1.284 1.260 1.293 433,235 1.2797 1.51%
2018-11-20 0 2.650 2.650 2.700 2.650 2.700 84,000 224,500 2.6726 1.260 1.260 1.284 1.260 1.284 176,659 1.2708 -1.85%
2018-11-19 0 2.700 2.700 2.720 2.680 2.720 392,000 1,058,680 2.7007 1.284 1.284 1.293 1.274 1.293 824,408 1.2842 0.00%
2018-11-16 0 2.700 2.690 2.700 2.690 2.720 178,000 481,140 2.7030 1.284 1.279 1.284 1.279 1.293 374,348 1.2853 0.00%
2018-11-15 0 2.700 2.650 2.690 2.640 2.700 20,000 53,320 2.6660 1.284 1.260 1.279 1.255 1.284 42,062 1.2677 1.50%
2018-11-14 0 2.660 2.660 2.700 2.560 2.660 314,000 824,360 2.6254 1.265 1.265 1.284 1.217 1.265 660,367 1.2483 0.00%
2018-11-13 0 2.660 2.660 2.670 2.600 2.700 238,000 633,560 2.6620 1.265 1.265 1.270 1.236 1.284 500,533 1.2658 -2.21%
2018-11-12 0 2.720 2.720 2.750 2.700 2.730 484,000 1,316,360 2.7198 1.293 1.293 1.308 1.284 1.298 1,017,891 1.2932 0.00%
2018-11-09 0 2.720 2.700 2.720 2.700 2.720 392,000 1,064,160 2.7147 1.293 1.284 1.293 1.284 1.293 824,408 1.2908 0.00%
2018-11-08 0 2.720 2.720 2.730 2.670 2.720 334,000 905,180 2.7101 1.293 1.293 1.298 1.270 1.293 702,429 1.2886 0.00%
2018-11-07 0 2.720 2.670 2.720 2.700 2.720 118,000 320,180 2.7134 1.293 1.270 1.293 1.284 1.293 248,164 1.2902 0.00%
2018-11-06 0 2.720 2.720 2.790 2.690 2.720 90,000 244,340 2.7149 1.293 1.293 1.327 1.279 1.293 189,277 1.2909 0.74%
2018-11-05 0 2.700 2.700 2.710 2.680 2.710 148,000 399,720 2.7008 1.284 1.284 1.289 1.274 1.289 311,256 1.2842 0.00%
2018-11-02 0 2.700 2.700 2.720 2.660 2.720 676,000 1,831,380 2.7091 1.284 1.284 1.293 1.265 1.293 1,421,683 1.2882 0.75%
2018-11-01 0 2.680 2.680 2.700 2.600 2.690 60,000 161,040 2.6840 1.274 1.274 1.284 1.236 1.279 126,185 1.2762 -0.37%
2018-10-31 0 2.690 2.690 2.700 2.670 2.710 980,000 2,642,380 2.6963 1.279 1.279 1.284 1.270 1.289 2,061,019 1.2821 1.51%
2018-10-30 0 2.650 2.650 2.690 2.560 2.680 114,000 300,260 2.6339 1.260 1.260 1.279 1.217 1.274 239,751 1.2524 -1.12%
2018-10-29 0 2.680 2.670 2.680 2.670 2.700 422,000 1,131,260 2.6807 1.274 1.270 1.274 1.270 1.284 887,500 1.2747 -0.74%
2018-10-26 0 2.700 2.680 2.700 2.680 2.700 14,000 37,760 2.6971 1.284 1.274 1.284 1.274 1.284 29,443 1.2825 0.75%
2018-10-25 0 2.680 2.680 2.700 2.680 2.720 330,000 889,640 2.6959 1.274 1.274 1.284 1.274 1.293 694,017 1.2819 -2.55%
2018-10-24 0 2.750 2.710 2.760 2.700 2.780 144,000 391,120 2.7161 1.308 1.289 1.312 1.284 1.322 302,844 1.2915 0.00%
2018-10-23 0 2.750 2.690 2.750 2.720 2.750 86,000 234,400 2.7256 1.308 1.279 1.308 1.293 1.308 180,865 1.2960 0.00%
2018-10-22 0 2.750 2.720 2.750 2.720 2.770 228,953 625,355 2.7314 1.308 1.293 1.308 1.293 1.317 481,507 1.2987 0.36%
2018-10-19 0 2.740 2.730 2.740 2.710 2.740 102,000 277,780 2.7233 1.303 1.298 1.303 1.289 1.303 214,514 1.2949 -0.36%
2018-10-18 0 2.750 2.730 2.750 2.710 2.760 162,000 442,480 2.7314 1.308 1.298 1.308 1.289 1.312 340,699 1.2987 -0.36%
2018-10-16 0 2.760 2.750 2.760 2.740 2.770 294,000 809,140 2.7522 1.312 1.308 1.312 1.303 1.317 618,306 1.3086 -0.36%
2018-10-15 0 2.770 2.720 2.770 2.700 2.770 214,000 581,600 2.7178 1.317 1.293 1.317 1.284 1.317 450,059 1.2923 1.84%
2018-10-12 0 2.720 2.690 2.720 2.680 2.760 350,000 946,760 2.7050 1.293 1.279 1.293 1.274 1.312 736,078 1.2862 -1.45%
2018-10-11 0 2.760 2.680 2.760 2.680 2.760 284,000 766,210 2.6979 1.312 1.274 1.312 1.274 1.312 597,275 1.2828 -1.43%
2018-10-10 0 2.800 2.730 2.800 2.750 2.800 66,004 182,010 2.7576 1.331 1.298 1.331 1.308 1.331 138,812 1.3112 1.45%
2018-10-09 0 2.760 2.700 2.760 2.680 2.760 131,402 354,949 2.7012 1.312 1.284 1.312 1.274 1.312 276,349 1.2844 0.00%
2018-10-08 0 2.760 2.700 2.760 2.680 2.760 318,000 860,640 2.7064 1.312 1.284 1.312 1.274 1.312 668,780 1.2869 0.00%
2018-10-05 0 2.760 2.740 2.790 2.700 2.760 106,000 290,800 2.7434 1.312 1.303 1.327 1.284 1.312 222,927 1.3045 -0.72%
2018-10-04 0 2.780 2.780 2.790 2.760 2.790 275,000 761,510 2.7691 1.322 1.322 1.327 1.312 1.327 578,347 1.3167 -0.71%
2018-10-03 0 2.800 2.770 2.800 2.760 2.800 122,000 338,740 2.7766 1.331 1.317 1.331 1.312 1.331 256,576 1.3202 -0.71%
2018-10-02 0 2.820 2.790 2.820 2.750 2.850 760,000 2,142,200 2.8187 1.341 1.327 1.341 1.308 1.355 1,598,341 1.3403 -0.35%
2018-09-28 0 2.830 2.830 2.850 2.820 2.870 272,000 771,520 2.8365 1.346 1.346 1.355 1.341 1.365 572,038 1.3487 1.07%
2018-09-27 0 2.800 2.760 2.800 2.760 2.800 168,000 466,900 2.7792 1.331 1.312 1.331 1.312 1.331 353,318 1.3215 0.36%
2018-09-26 0 2.790 2.770 2.790 2.760 2.820 192,000 538,520 2.8048 1.327 1.317 1.327 1.312 1.341 403,792 1.3337 1.09%
2018-09-24 0 2.760 2.750 2.760 2.720 2.780 80,000 220,180 2.7523 1.312 1.308 1.312 1.293 1.322 168,246 1.3087 0.00%
2018-09-21 0 2.760 2.740 2.760 2.720 2.780 348,000 960,100 2.7589 1.312 1.303 1.312 1.293 1.322 731,872 1.3118 1.47%
2018-09-20 0 2.720 2.720 2.750 2.710 2.770 96,000 261,920 2.7283 1.293 1.293 1.308 1.289 1.317 201,896 1.2973 0.00%
2018-09-19 0 2.720 2.710 2.730 2.680 2.760 270,000 738,880 2.7366 1.293 1.289 1.298 1.274 1.312 567,832 1.3012 2.26%
2018-09-18 0 2.660 2.660 2.690 2.630 2.700 224,000 597,940 2.6694 1.265 1.265 1.279 1.251 1.284 471,090 1.2693 1.14%
2018-09-17 0 2.630 2.630 2.640 2.630 2.790 164,000 440,200 2.6841 1.251 1.251 1.255 1.251 1.327 344,905 1.2763 -0.38%
2018-09-14 0 2.640 2.630 2.640 2.560 2.680 346,000 914,400 2.6428 1.255 1.251 1.255 1.217 1.274 727,666 1.2566 0.38%
2018-09-13 0 2.630 2.630 2.640 2.630 2.640 306,000 805,720 2.6331 1.251 1.251 1.255 1.251 1.255 643,543 1.2520 1.94%
2018-09-12 0 2.630 2.630 2.640 2.620 2.680 705,422 1,856,320 2.6315 1.227 1.227 1.231 1.222 1.250 1,512,311 1.2275 -1.13%
2018-09-11 0 2.660 2.640 2.660 2.630 2.690 578,973 1,538,438 2.6572 1.241 1.231 1.241 1.227 1.255 1,241,224 1.2395 -0.75%
2018-09-10 0 2.680 2.680 2.700 2.680 2.740 518,000 1,399,020 2.7008 1.250 1.250 1.259 1.250 1.278 1,110,508 1.2598 -2.19%
2018-09-07 0 2.740 2.720 2.770 2.730 2.790 140,800 386,020 2.7416 1.278 1.269 1.292 1.273 1.301 301,852 1.2788 0.00%
2018-09-06 0 2.740 2.740 2.760 2.740 2.770 294,427 810,592 2.7531 1.278 1.278 1.287 1.278 1.292 631,204 1.2842 -0.72%
2018-09-05 0 2.760 2.740 2.770 2.750 2.810 250,000 689,980 2.7599 1.287 1.278 1.292 1.283 1.311 535,960 1.2874 -0.36%
2018-09-04 0 2.770 2.770 2.780 2.770 2.800 110,000 305,920 2.7811 1.292 1.292 1.297 1.292 1.306 235,822 1.2972 -0.36%
2018-09-03 0 2.780 2.770 2.780 2.760 2.800 254,000 705,720 2.7784 1.297 1.292 1.297 1.287 1.306 544,535 1.2960 0.36%
2018-08-31 0 2.770 2.770 2.800 2.770 2.810 306,000 853,160 2.7881 1.292 1.292 1.306 1.292 1.311 656,015 1.3005 -1.77%
2018-08-30 0 2.820 2.800 2.840 2.760 2.820 446,000 1,239,720 2.7796 1.315 1.306 1.325 1.287 1.315 956,152 1.2966 1.44%
2018-08-29 0 2.780 2.780 2.790 2.750 2.780 1,128,000 3,115,240 2.7617 1.297 1.297 1.301 1.283 1.297 2,418,250 1.2882 0.00%
2018-08-28 0 2.780 2.770 2.780 2.770 2.810 716,000 1,998,000 2.7905 1.297 1.292 1.297 1.292 1.311 1,534,988 1.3016 -0.71%
2018-08-27 0 2.800 2.790 2.800 2.780 2.840 1,676,000 4,694,080 2.8008 1.306 1.301 1.306 1.297 1.325 3,593,073 1.3064 -1.75%
2018-08-24 0 2.850 2.840 2.850 2.840 2.920 482,000 1,390,320 2.8845 1.329 1.325 1.329 1.325 1.362 1,033,330 1.3455 -1.72%
2018-08-23 0 2.900 2.900 2.930 2.890 2.940 368,200 1,073,500 2.9155 1.353 1.353 1.367 1.348 1.371 789,361 1.3600 -1.36%
2018-08-22 0 2.940 2.920 2.940 2.920 2.950 48,000 140,340 2.9238 1.371 1.362 1.371 1.362 1.376 102,904 1.3638 0.68%
2018-08-21 0 2.920 2.920 2.940 2.920 2.950 196,000 574,800 2.9327 1.362 1.362 1.371 1.362 1.376 420,192 1.3679 0.34%
2018-08-20 0 2.910 2.890 2.910 2.890 2.950 146,000 425,200 2.9123 1.357 1.348 1.357 1.348 1.376 313,000 1.3585 0.34%
2018-08-17 0 2.900 2.880 2.900 2.880 2.920 191,718 554,619 2.8929 1.353 1.343 1.353 1.343 1.362 411,012 1.3494 0.35%
2018-08-16 0 2.890 2.880 2.890 2.880 2.910 593,186 1,715,028 2.8912 1.348 1.343 1.348 1.343 1.357 1,271,695 1.3486 -0.69%
2018-08-15 0 2.910 2.900 2.910 2.900 2.930 276,000 804,700 2.9156 1.357 1.353 1.357 1.353 1.367 591,699 1.3600 0.00%
2018-08-14 0 2.910 2.910 2.920 2.850 3.000 678,267 1,970,371 2.9050 1.357 1.357 1.362 1.329 1.399 1,454,095 1.3550 -1.36%
2018-08-13 0 2.950 2.930 2.950 2.910 2.950 94,669 276,213 2.9177 1.376 1.367 1.376 1.357 1.376 202,955 1.3610 0.68%
2018-08-10 0 2.930 2.930 2.970 2.920 2.940 94,346 276,757 2.9334 1.367 1.367 1.385 1.362 1.371 202,263 1.3683 -0.34%
2018-08-09 0 2.940 2.940 2.950 2.930 2.950 395,863 1,163,925 2.9402 1.371 1.371 1.376 1.367 1.376 848,666 1.3715 -0.68%
2018-08-08 0 2.960 2.950 2.960 2.920 3.030 350,388 1,039,597 2.9670 1.381 1.376 1.381 1.362 1.413 751,175 1.3840 0.34%
2018-08-07 0 2.950 2.920 2.960 2.930 2.990 90,748 267,766 2.9507 1.376 1.362 1.381 1.367 1.395 194,549 1.3763 0.68%
2018-08-06 0 2.930 2.900 2.930 2.900 2.970 128,000 374,840 2.9284 1.367 1.353 1.367 1.353 1.385 274,411 1.3660 -0.68%
2018-08-03 0 2.950 2.930 2.950 2.930 3.010 193,670 574,116 2.9644 1.376 1.367 1.376 1.367 1.404 415,197 1.3828 0.68%
2018-08-02 0 2.930 2.930 2.970 2.930 2.990 310,000 921,520 2.9726 1.367 1.367 1.385 1.367 1.395 664,590 1.3866 -3.30%
2018-08-01 0 3.030 3.010 3.030 2.980 3.050 828,000 2,489,280 3.0064 1.413 1.404 1.413 1.390 1.423 1,775,098 1.4023 3.06%
2018-07-31 0 2.940 2.920 2.950 2.900 2.960 342,000 998,920 2.9208 1.371 1.362 1.376 1.353 1.381 733,193 1.3624 0.68%
2018-07-30 0 2.920 2.890 2.920 2.890 2.920 348,000 1,010,900 2.9049 1.362 1.348 1.362 1.348 1.362 746,056 1.3550 1.04%
2018-07-27 0 2.890 2.890 2.900 2.890 2.910 117,745 341,925 2.9039 1.348 1.348 1.353 1.348 1.357 252,426 1.3546 -1.70%
2018-07-26 0 2.940 2.890 2.940 2.890 2.940 376,249 1,097,187 2.9161 1.371 1.348 1.371 1.348 1.371 806,617 1.3602 1.73%
2018-07-25 0 2.890 2.890 2.930 2.870 3.000 282,372 820,956 2.9074 1.348 1.348 1.367 1.339 1.399 605,360 1.3561 -0.69%
2018-07-24 0 2.910 2.860 2.910 2.870 2.950 198,000 577,280 2.9156 1.357 1.334 1.357 1.339 1.376 424,480 1.3600 1.39%
2018-07-23 0 2.870 2.850 2.870 2.860 2.880 128,825 369,076 2.8649 1.339 1.329 1.339 1.334 1.343 276,180 1.3364 0.00%
2018-07-20 0 2.870 2.840 2.870 2.820 2.870 296,341 843,424 2.8461 1.339 1.325 1.339 1.315 1.339 635,307 1.3276 0.35%
2018-07-19 0 2.860 2.850 2.860 2.830 2.860 200,000 569,720 2.8486 1.334 1.329 1.334 1.320 1.334 428,768 1.3287 0.35%
2018-07-18 0 2.850 2.820 2.850 2.820 2.880 816,000 2,328,160 2.8531 1.329 1.315 1.329 1.315 1.343 1,749,372 1.3309 -1.38%
2018-07-17 0 2.890 2.870 2.900 2.870 2.920 925,994 2,664,472 2.8774 1.348 1.339 1.353 1.339 1.362 1,985,181 1.3422 -0.34%
2018-07-16 0 2.900 2.890 2.900 2.870 2.950 298,000 861,060 2.8895 1.353 1.348 1.353 1.339 1.376 638,864 1.3478 -0.34%
2018-07-13 0 2.910 2.910 2.920 2.900 2.940 276,000 807,480 2.9257 1.357 1.357 1.362 1.353 1.371 591,699 1.3647 -1.02%
2018-07-12 0 2.940 2.910 2.940 2.890 2.940 90,000 263,800 2.9311 1.371 1.357 1.371 1.348 1.371 192,945 1.3672 1.03%
2018-07-11 0 2.910 2.910 2.940 2.860 3.000 150,000 437,140 2.9143 1.357 1.357 1.371 1.334 1.399 321,576 1.3594 -0.68%
2018-07-10 0 2.930 2.930 2.950 2.880 2.960 691,605 2,010,782 2.9074 1.367 1.367 1.376 1.343 1.381 1,482,689 1.3562 -0.68%
2018-07-09 0 2.950 2.930 2.950 2.900 2.950 440,000 1,286,740 2.9244 1.376 1.367 1.376 1.353 1.376 943,289 1.3641 1.03%
2018-07-06 0 2.920 2.910 2.920 2.890 2.940 665,513 1,941,067 2.9166 1.362 1.357 1.362 1.348 1.371 1,426,752 1.3605 0.69%
2018-07-05 0 2.900 2.900 2.930 2.880 2.920 457,000 1,322,510 2.8939 1.353 1.353 1.367 1.343 1.362 979,734 1.3499 0.35%
2018-07-04 0 2.890 2.880 2.890 2.870 2.910 376,000 1,085,180 2.8861 1.348 1.343 1.348 1.339 1.357 806,083 1.3462 -0.34%
2018-07-03 0 2.900 2.900 2.960 2.880 2.960 722,000 2,094,600 2.9011 1.353 1.353 1.381 1.343 1.381 1,547,851 1.3532 -2.68%
2018-06-29 0 2.980 2.920 2.980 2.890 2.980 842,000 2,452,100 2.9122 1.390 1.362 1.390 1.348 1.390 1,805,112 1.3584 2.41%
2018-06-28 0 2.910 2.910 2.930 2.890 2.940 324,000 942,080 2.9077 1.357 1.357 1.367 1.348 1.371 694,604 1.3563 0.34%
2018-06-27 0 2.900 2.900 2.930 2.900 2.970 1,131,689 3,329,998 2.9425 1.353 1.353 1.367 1.353 1.385 2,426,158 1.3725 -2.68%
2018-06-26 0 2.980 2.980 2.990 2.980 3.050 790,000 2,366,300 2.9953 1.390 1.390 1.395 1.390 1.423 1,693,632 1.3972 -2.30%
2018-06-25 0 3.050 3.050 3.060 3.050 3.130 243,000 744,230 3.0627 1.423 1.423 1.427 1.423 1.460 520,953 1.4286 -0.65%
2018-06-22 0 3.070 3.070 3.080 3.060 3.090 166,000 509,600 3.0699 1.432 1.432 1.437 1.427 1.441 355,877 1.4320 0.66%
2018-06-21 0 3.050 3.050 3.070 3.050 3.080 207,002 635,378 3.0694 1.423 1.423 1.432 1.423 1.437 443,779 1.4317 -0.33%
2018-06-20 0 3.060 3.060 3.110 3.000 3.120 952,070 2,896,936 3.0428 1.427 1.427 1.451 1.399 1.455 2,041,084 1.4193 0.66%
2018-06-19 0 3.040 3.000 3.040 2.990 3.130 1,754,000 5,343,300 3.0464 1.418 1.399 1.418 1.395 1.460 3,760,292 1.4210 -2.25%
2018-06-15 0 3.110 3.110 3.130 3.100 3.190 170,000 530,800 3.1224 1.451 1.451 1.460 1.446 1.488 364,453 1.4564 -1.27%
2018-06-14 0 3.150 3.130 3.150 3.120 3.190 438,000 1,381,660 3.1545 1.469 1.460 1.469 1.455 1.488 939,001 1.4714 -0.32%
2018-06-13 0 3.160 3.140 3.160 3.120 3.180 368,000 1,159,940 3.1520 1.474 1.465 1.474 1.455 1.483 788,932 1.4703 0.64%
2018-06-12 0 3.140 3.130 3.160 3.120 3.150 304,000 955,460 3.1430 1.465 1.460 1.474 1.455 1.469 651,727 1.4660 -0.95%
2018-06-11 0 3.170 3.140 3.170 3.140 3.170 168,000 529,880 3.1540 1.479 1.465 1.479 1.465 1.479 360,165 1.4712 1.28%
2018-06-08 0 3.130 3.130 3.140 3.100 3.160 326,294 1,022,054 3.1323 1.460 1.460 1.465 1.446 1.474 699,522 1.4611 -0.63%
2018-06-07 0 3.150 3.150 3.160 3.090 3.150 422,000 1,325,560 3.1411 1.469 1.469 1.474 1.441 1.469 904,700 1.4652 0.64%
2018-06-06 0 3.130 3.100 3.130 3.070 3.140 286,000 886,900 3.1010 1.460 1.446 1.460 1.432 1.465 613,138 1.4465 1.95%
2018-06-05 0 3.070 3.070 3.080 3.050 3.110 1,278,000 3,918,080 3.0658 1.432 1.432 1.437 1.423 1.451 2,739,825 1.4300 0.00%
2018-06-04 0 3.070 3.070 3.090 3.040 3.200 2,189,295 6,712,092 3.0659 1.432 1.432 1.441 1.418 1.493 4,693,494 1.4301 -1.92%
2018-06-01 0 3.250 3.250 3.260 3.230 3.300 436,000 1,420,900 3.2589 1.460 1.460 1.464 1.451 1.482 970,549 1.4640 -0.91%
2018-05-31 0 3.280 3.260 3.280 3.230 3.280 806,000 2,630,140 3.2632 1.473 1.464 1.473 1.451 1.473 1,794,180 1.4659 2.50%
2018-05-30 0 3.200 3.190 3.200 3.180 3.300 1,422,000 4,568,320 3.2126 1.438 1.433 1.438 1.429 1.482 3,165,415 1.4432 -0.31%
2018-05-29 0 3.210 3.180 3.210 3.170 3.300 1,124,000 3,622,160 3.2226 1.442 1.429 1.442 1.424 1.482 2,502,058 1.4477 -2.73%
2018-05-28 0 3.300 3.290 3.310 3.210 3.320 1,095,700 3,576,489 3.2641 1.482 1.478 1.487 1.442 1.491 2,439,061 1.4663 1.85%
2018-05-25 0 3.240 3.220 3.240 3.210 3.240 120,000 386,940 3.2245 1.456 1.447 1.456 1.442 1.456 267,124 1.4485 0.31%
2018-05-24 0 3.230 3.230 3.250 3.190 3.250 242,000 779,900 3.2227 1.451 1.451 1.460 1.433 1.460 538,699 1.4477 -0.31%
2018-05-23 0 3.240 3.220 3.240 3.200 3.250 311,000 1,005,620 3.2335 1.456 1.447 1.456 1.438 1.460 692,295 1.4526 1.25%
2018-05-21 0 3.200 3.200 3.220 3.200 3.250 667,000 2,148,110 3.2206 1.438 1.438 1.447 1.438 1.460 1,484,762 1.4468 -0.93%
2018-05-18 0 3.230 3.200 3.230 3.180 3.230 708,000 2,261,550 3.1943 1.451 1.438 1.451 1.429 1.451 1,576,029 1.4350 1.25%
2018-05-17 0 3.190 3.190 3.200 3.190 3.200 106,000 338,800 3.1962 1.433 1.433 1.438 1.433 1.438 235,959 1.4358 0.00%
2018-05-16 0 3.190 3.190 3.210 3.170 3.250 667,115 2,142,931 3.2122 1.433 1.433 1.442 1.424 1.460 1,485,018 1.4430 -0.31%
2018-05-15 0 3.200 3.190 3.200 3.170 3.220 252,425 804,510 3.1871 1.438 1.433 1.438 1.424 1.447 561,906 1.4318 0.63%
2018-05-14 0 3.180 3.180 3.200 3.180 3.200 354,000 1,128,720 3.1885 1.429 1.429 1.438 1.429 1.438 788,015 1.4324 0.00%
2018-05-11 0 3.180 3.180 3.200 3.170 3.200 710,000 2,267,600 3.1938 1.429 1.429 1.438 1.424 1.438 1,580,481 1.4348 -0.62%
2018-05-10 0 3.200 3.190 3.200 3.170 3.200 411,471 1,313,784 3.1929 1.438 1.433 1.438 1.424 1.438 915,947 1.4343 0.95%
2018-05-09 0 3.170 3.170 3.180 3.170 3.190 156,000 495,680 3.1774 1.424 1.424 1.429 1.424 1.433 347,261 1.4274 0.00%
2018-05-08 0 3.170 3.150 3.170 3.140 3.180 255,576 807,325 3.1588 1.424 1.415 1.424 1.411 1.429 568,920 1.4190 0.00%
2018-05-07 0 3.170 3.160 3.180 3.160 3.210 438,000 1,391,140 3.1761 1.424 1.420 1.429 1.420 1.442 975,001 1.4268 -0.31%
2018-05-04 0 3.180 3.140 3.170 3.140 3.190 226,000 716,760 3.1715 1.429 1.411 1.424 1.411 1.433 503,083 1.4247 0.32%
2018-05-03 0 3.170 3.150 3.170 3.140 3.180 297,575 941,138 3.1627 1.424 1.415 1.424 1.411 1.429 662,411 1.4208 0.00%
2018-05-02 0 3.170 3.140 3.170 3.130 3.170 326,000 1,027,740 3.1526 1.424 1.411 1.424 1.406 1.424 725,686 1.4162 1.28%
2018-04-30 0 3.130 3.130 3.150 3.120 3.160 292,463 917,233 3.1362 1.406 1.406 1.415 1.402 1.420 651,031 1.4089 -0.63%
2018-04-27 0 3.150 3.130 3.150 3.110 3.150 440,000 1,376,660 3.1288 1.415 1.406 1.415 1.397 1.415 979,453 1.4055 0.96%
2018-04-26 0 3.120 3.120 3.140 3.090 3.160 392,000 1,225,260 3.1257 1.402 1.402 1.411 1.388 1.420 872,604 1.4041 -0.64%
2018-04-25 0 3.140 3.120 3.140 3.110 3.160 214,000 669,120 3.1267 1.411 1.402 1.411 1.397 1.420 476,370 1.4046 -0.95%
2018-04-24 0 3.170 3.130 3.170 3.120 3.170 288,000 903,820 3.1383 1.424 1.406 1.424 1.402 1.424 641,097 1.4098 1.60%
2018-04-23 0 3.120 3.110 3.130 3.110 3.130 190,000 591,600 3.1137 1.402 1.397 1.406 1.397 1.406 422,946 1.3988 -0.64%
2018-04-20 0 3.140 3.130 3.140 3.110 3.220 369,721 1,158,326 3.1330 1.411 1.406 1.411 1.397 1.447 823,010 1.4074 -0.32%
2018-04-19 0 3.150 3.130 3.150 3.110 3.160 436,000 1,368,640 3.1391 1.415 1.406 1.415 1.397 1.420 970,549 1.4102 0.32%
2018-04-18 0 3.140 3.120 3.140 3.090 3.140 498,000 1,546,040 3.1045 1.411 1.402 1.411 1.388 1.411 1,108,563 1.3946 1.29%
2018-04-17 0 3.100 3.100 3.120 3.090 3.180 786,000 2,442,960 3.1081 1.393 1.393 1.402 1.388 1.429 1,749,660 1.3962 -0.64%
2018-04-16 0 3.120 3.120 3.130 3.120 3.260 848,000 2,671,720 3.1506 1.402 1.402 1.406 1.402 1.464 1,887,674 1.4154 -2.50%
2018-04-13 0 3.200 3.190 3.200 3.190 3.230 1,364,000 4,375,280 3.2077 1.438 1.433 1.438 1.433 1.451 3,036,305 1.4410 -1.84%
2018-04-12 0 3.260 3.230 3.260 3.220 3.260 82,000 266,060 3.2446 1.464 1.451 1.464 1.447 1.464 182,534 1.4576 0.00%
2018-04-11 0 3.260 3.240 3.260 3.220 3.270 217,784 708,406 3.2528 1.464 1.456 1.464 1.447 1.469 484,794 1.4613 0.93%
2018-04-10 0 3.230 3.230 3.260 3.230 3.270 377,031 1,224,878 3.2487 1.451 1.451 1.464 1.451 1.469 839,282 1.4594 -1.22%
2018-04-09 0 3.270 3.250 3.270 3.200 3.270 430,000 1,391,878 3.2369 1.469 1.460 1.469 1.438 1.469 957,193 1.4541 0.00%
2018-04-06 0 3.270 3.240 3.270 3.250 3.280 332,000 1,084,200 3.2657 1.469 1.456 1.469 1.460 1.473 739,042 1.4670 0.31%
2018-04-04 0 3.260 3.230 3.260 3.240 3.280 304,000 990,580 3.2585 1.464 1.451 1.464 1.456 1.473 676,713 1.4638 -0.61%
2018-04-03 0 3.280 3.270 3.280 3.180 3.310 1,796,000 5,869,920 3.2683 1.473 1.469 1.473 1.429 1.487 3,997,950 1.4682 0.61%
2018-03-29 0 3.260 3.260 3.270 3.230 3.280 582,000 1,898,680 3.2623 1.464 1.464 1.469 1.451 1.473 1,295,550 1.4655 0.62%
2018-03-28 0 3.240 3.240 3.260 3.210 3.290 940,000 3,050,290 3.2450 1.456 1.456 1.464 1.442 1.478 2,092,468 1.4577 -1.52%
2018-03-27 0 3.290 3.290 3.320 3.230 3.320 726,318 2,380,936 3.2781 1.478 1.478 1.491 1.451 1.491 1,616,806 1.4726 1.86%
2018-03-26 0 3.230 3.230 3.240 3.180 3.250 500,515 1,613,503 3.2237 1.451 1.451 1.456 1.429 1.460 1,114,161 1.4482 -0.92%
2018-03-23 0 3.260 3.260 3.280 3.200 3.280 1,882,439 6,091,075 3.2357 1.464 1.464 1.473 1.438 1.473 4,190,366 1.4536 -1.51%
2018-03-22 0 3.310 3.300 3.310 3.280 3.320 464,194 1,533,326 3.3032 1.487 1.482 1.487 1.473 1.491 1,033,310 1.4839 0.00%
2018-03-21 0 3.310 3.290 3.310 3.260 3.340 716,000 2,351,940 3.2848 1.487 1.478 1.487 1.464 1.500 1,593,838 1.4756 -0.30%
2018-03-20 0 3.320 3.300 3.320 3.270 3.330 1,328,000 4,392,710 3.3078 1.491 1.482 1.491 1.469 1.496 2,956,168 1.4859 0.91%
2018-03-19 0 3.290 3.290 3.300 3.240 3.310 519,372 1,702,406 3.2778 1.478 1.478 1.482 1.456 1.487 1,156,138 1.4725 1.54%
2018-03-16 0 3.240 3.240 3.250 3.240 3.360 1,028,000 3,373,560 3.2817 1.456 1.456 1.460 1.456 1.509 2,288,359 1.4742 -3.28%
2018-03-15 0 3.350 3.330 3.350 3.310 3.350 588,150 1,961,772 3.3355 1.505 1.496 1.505 1.487 1.505 1,309,240 1.4984 0.00%
2018-03-14 0 3.350 3.340 3.350 3.310 3.360 334,000 1,114,000 3.3353 1.505 1.500 1.505 1.487 1.509 743,494 1.4983 0.00%
2018-03-13 0 3.350 3.340 3.350 3.320 3.370 650,464 2,175,609 3.3447 1.505 1.500 1.505 1.491 1.514 1,447,952 1.5025 0.30%
2018-03-12 0 3.340 3.320 3.340 3.280 3.370 1,191,525 3,952,935 3.3175 1.500 1.491 1.500 1.473 1.514 2,652,371 1.4903 0.00%
2018-03-09 0 3.340 3.320 3.340 3.320 3.370 758,000 2,533,200 3.3420 1.500 1.491 1.500 1.491 1.514 1,687,331 1.5013 -0.30%
2018-03-08 0 3.350 3.330 3.350 3.330 3.450 1,006,000 3,375,320 3.3552 1.505 1.496 1.505 1.496 1.550 2,239,386 1.5073 -0.59%
2018-03-07 0 3.370 3.350 3.370 3.340 3.410 880,000 2,981,820 3.3884 1.514 1.505 1.514 1.500 1.532 1,958,907 1.5222 -0.30%
2018-03-06 0 3.380 3.370 3.390 3.360 3.410 738,246 2,495,374 3.3801 1.518 1.514 1.523 1.509 1.532 1,643,358 1.5185 0.60%
2018-03-05 0 3.360 3.330 3.360 3.330 3.490 1,946,187 6,641,468 3.4126 1.509 1.496 1.509 1.496 1.568 4,332,271 1.5330 -2.89%
2018-03-02 0 3.460 3.450 3.490 3.380 3.490 2,682,000 9,288,480 3.4633 1.554 1.550 1.568 1.518 1.568 5,970,213 1.5558 1.47%
2018-03-01 0 3.410 3.400 3.410 3.340 3.420 936,000 3,180,060 3.3975 1.532 1.527 1.532 1.500 1.536 2,083,564 1.5263 2.10%
2018-02-28 0 3.340 3.330 3.340 3.310 3.370 798,000 2,656,360 3.3288 1.500 1.496 1.500 1.487 1.514 1,776,372 1.4954 -0.89%
2018-02-27 0 3.370 3.370 3.380 3.350 3.420 2,056,000 6,958,940 3.3847 1.514 1.514 1.518 1.505 1.536 4,576,718 1.5205 -0.30%
2018-02-26 0 3.380 3.380 3.390 3.370 3.400 1,002,000 3,390,900 3.3841 1.518 1.518 1.523 1.514 1.527 2,230,482 1.5203 0.00%
2018-02-23 0 3.380 3.370 3.390 3.350 3.390 1,170,000 3,949,220 3.3754 1.518 1.514 1.523 1.505 1.523 2,604,455 1.5163 -0.59%
2018-02-22 0 3.400 3.370 3.400 3.350 3.400 560,676 1,898,469 3.3860 1.527 1.514 1.527 1.505 1.527 1,248,082 1.5211 0.00%
2018-02-21 0 3.400 3.390 3.400 3.370 3.410 1,916,000 6,500,040 3.3925 1.527 1.523 1.527 1.514 1.532 4,265,074 1.5240 0.59%
2018-02-20 0 3.380 3.380 3.390 3.200 3.450 3,582,000 11,936,480 3.3324 1.518 1.518 1.523 1.438 1.550 7,973,640 1.4970 7.30%
2018-02-15 0 3.150 3.140 3.150 3.120 3.150 126,000 395,280 3.1371 1.415 1.411 1.415 1.402 1.415 280,480 1.4093 1.61%
2018-02-14 0 3.100 3.100 3.110 3.100 3.150 1,058,000 3,286,900 3.1067 1.393 1.393 1.397 1.393 1.415 2,355,140 1.3956 -1.59%
2018-02-13 0 3.150 3.140 3.160 3.130 3.170 664,000 2,093,520 3.1529 1.415 1.411 1.420 1.406 1.424 1,478,084 1.4164 0.32%
2018-02-12 0 3.140 3.130 3.140 3.070 3.140 953,500 2,958,645 3.1029 1.411 1.406 1.411 1.379 1.411 2,122,520 1.3939 1.62%
2018-02-09 0 3.090 3.090 3.110 3.060 3.170 2,094,000 6,467,780 3.0887 1.388 1.388 1.397 1.375 1.424 4,661,307 1.3875 -2.52%
2018-02-08 0 3.170 3.170 3.180 3.130 3.240 1,017,076 3,229,659 3.1754 1.424 1.424 1.429 1.406 1.456 2,264,042 1.4265 0.32%
2018-02-07 0 3.160 3.160 3.170 3.150 3.260 1,400,000 4,472,560 3.1947 1.420 1.420 1.424 1.415 1.464 3,116,442 1.4351 0.96%
2018-02-06 0 3.130 3.100 3.130 3.100 3.230 1,952,000 6,131,880 3.1413 1.406 1.393 1.406 1.393 1.451 4,345,211 1.4112 -3.69%
2018-02-05 0 3.250 3.240 3.250 3.180 3.260 2,680,575 8,637,908 3.2224 1.460 1.456 1.460 1.429 1.464 5,967,041 1.4476 -0.31%
2018-02-02 0 3.260 3.260 3.270 3.240 3.260 900,000 2,928,800 3.2542 1.464 1.464 1.469 1.456 1.464 2,003,427 1.4619 -0.31%
2018-02-01 0 3.270 3.260 3.270 3.250 3.280 486,000 1,583,360 3.2579 1.469 1.464 1.469 1.460 1.473 1,081,851 1.4636 -0.30%
2018-01-31 0 3.280 3.280 3.290 3.260 3.300 831,000 2,723,450 3.2773 1.473 1.473 1.478 1.464 1.482 1,849,831 1.4723 -0.61%
2018-01-30 0 3.300 3.280 3.300 3.270 3.320 1,575,400 5,182,080 3.2894 1.482 1.473 1.482 1.469 1.491 3,506,888 1.4777 -0.60%
2018-01-29 0 3.320 3.310 3.320 3.300 3.360 851,347 2,831,052 3.3254 1.491 1.487 1.491 1.482 1.509 1,895,124 1.4939 0.00%
2018-01-26 0 3.320 3.310 3.330 3.310 3.340 3,459,000 11,484,570 3.3202 1.491 1.487 1.496 1.487 1.500 7,699,838 1.4915 0.30%
2018-01-25 0 3.310 3.310 3.320 3.290 3.330 1,454,000 4,813,760 3.3107 1.487 1.487 1.491 1.478 1.496 3,236,648 1.4873 0.61%
2018-01-24 0 3.290 3.280 3.290 3.270 3.300 1,314,464 4,323,078 3.2889 1.478 1.473 1.478 1.469 1.482 2,926,036 1.4775 0.61%
2018-01-23 0 3.270 3.280 3.290 3.260 3.370 2,209,961 7,280,533 3.2944 1.469 1.473 1.478 1.464 1.514 4,919,440 1.4800 0.31%
2018-01-22 0 3.260 3.260 3.270 3.230 3.300 2,004,000 6,544,200 3.2656 1.464 1.464 1.469 1.451 1.482 4,460,964 1.4670 0.93%
2018-01-19 0 3.230 3.220 3.230 3.200 3.240 563,140 1,816,276 3.2253 1.451 1.447 1.451 1.438 1.456 1,253,567 1.4489 0.31%
2018-01-18 0 3.220 3.220 3.230 3.210 3.260 1,156,394 3,740,308 3.2345 1.447 1.447 1.451 1.442 1.464 2,574,168 1.4530 -0.31%
2018-01-17 0 3.230 3.230 3.250 3.130 3.260 2,652,000 8,490,920 3.2017 1.451 1.451 1.460 1.406 1.464 5,903,432 1.4383 2.87%
2018-01-16 0 3.140 3.130 3.140 3.130 3.140 773,362 2,426,136 3.1371 1.411 1.406 1.411 1.406 1.411 1,721,527 1.4093 0.32%
2018-01-15 0 3.130 3.130 3.140 3.130 3.150 774,246 2,432,777 3.1421 1.406 1.406 1.411 1.406 1.415 1,723,495 1.4115 -0.32%
2018-01-12 0 3.140 3.130 3.140 3.130 3.150 632,229 1,985,025 3.1397 1.411 1.406 1.411 1.406 1.415 1,407,361 1.4105 0.32%
2018-01-11 0 3.130 3.120 3.150 3.120 3.170 817,258 2,570,122 3.1448 1.406 1.402 1.415 1.402 1.424 1,819,241 1.4127 -1.26%
2018-01-10 0 3.170 3.150 3.170 3.140 3.180 3,001,208 9,470,746 3.1556 1.424 1.415 1.424 1.411 1.429 6,680,780 1.4176 0.63%
2018-01-09 0 3.150 3.140 3.150 3.130 3.160 3,251,100 10,247,603 3.1520 1.415 1.411 1.415 1.406 1.420 7,237,047 1.4160 0.64%
2018-01-08 0 3.130 3.110 3.130 3.110 3.130 1,199,000 3,747,450 3.1255 1.406 1.397 1.406 1.397 1.406 2,669,010 1.4041 0.32%
2018-01-05 0 3.120 3.100 3.130 3.110 3.150 580,566 1,810,126 3.1179 1.402 1.393 1.406 1.397 1.415 1,292,357 1.4006 0.00%
2018-01-04 0 3.120 3.110 3.120 3.100 3.140 998,571 3,114,432 3.1189 1.402 1.397 1.402 1.393 1.411 2,222,849 1.4011 0.00%
2018-01-03 0 3.120 3.100 3.120 3.090 3.130 697,038 2,167,141 3.1091 1.402 1.393 1.402 1.388 1.406 1,551,628 1.3967 1.63%
2018-01-02 0 3.070 3.050 3.060 3.030 3.070 1,830,035 5,572,224 3.0449 1.379 1.370 1.375 1.361 1.379 4,073,713 1.3678 1.32%
2017-12-29 0 3.030 3.020 3.040 3.020 3.040 292,000 882,860 3.0235 1.361 1.357 1.366 1.357 1.366 650,001 1.3582 0.66%
2017-12-28 0 3.010 3.000 3.010 3.000 3.040 1,492,870 4,491,501 3.0086 1.352 1.348 1.352 1.348 1.366 3,323,174 1.3516 0.33%
2017-12-27 0 3.000 3.000 3.010 3.000 3.030 1,320,000 3,976,500 3.0125 1.348 1.348 1.352 1.348 1.361 2,938,360 1.3533 -0.66%
2017-12-22 0 3.020 3.000 3.020 3.000 3.030 296,000 892,180 3.0141 1.357 1.348 1.357 1.348 1.361 658,905 1.3540 0.33%
2017-12-21 0 3.010 3.000 3.010 2.990 3.020 1,436,000 4,321,980 3.0097 1.352 1.348 1.352 1.343 1.357 3,196,579 1.3521 -0.33%
2017-12-20 0 3.020 3.000 3.020 2.990 3.020 1,172,000 3,525,260 3.0079 1.357 1.348 1.357 1.343 1.357 2,608,907 1.3512 0.33%
2017-12-19 0 3.010 3.000 3.010 2.990 3.020 730,000 2,192,980 3.0041 1.352 1.348 1.352 1.343 1.357 1,625,002 1.3495 -0.33%
2017-12-18 0 3.020 3.000 3.020 3.000 3.020 146,231 440,161 3.0100 1.357 1.348 1.357 1.348 1.357 325,515 1.3522 0.00%
2017-12-15 0 3.020 3.010 3.030 3.010 3.050 912,244 2,762,124 3.0278 1.357 1.352 1.361 1.352 1.370 2,030,683 1.3602 0.00%
2017-12-14 0 3.020 3.000 3.020 3.010 3.050 1,220,000 3,685,280 3.0207 1.357 1.348 1.357 1.352 1.370 2,715,757 1.3570 0.00%
2017-12-13 0 3.020 3.010 3.020 3.000 3.020 602,000 1,812,460 3.0107 1.357 1.352 1.357 1.348 1.357 1,340,070 1.3525 0.33%
2017-12-12 0 3.010 3.010 3.020 3.000 3.050 886,000 2,673,960 3.0180 1.352 1.352 1.357 1.348 1.370 1,972,263 1.3558 0.33%
2017-12-11 0 3.000 3.000 3.020 2.990 3.020 2,518,000 7,571,960 3.0071 1.348 1.348 1.357 1.343 1.357 5,605,144 1.3509 0.33%
2017-12-08 0 2.990 2.990 3.000 2.990 3.020 3,439,116 10,322,532 3.0015 1.343 1.343 1.348 1.343 1.357 7,655,576 1.3484 0.00%
2017-12-07 0 2.990 2.990 3.000 2.990 3.030 998,198 2,996,831 3.0022 1.343 1.343 1.348 1.343 1.361 2,222,019 1.3487 -0.99%
2017-12-06 0 3.020 3.010 3.020 3.010 3.060 1,374,000 4,156,240 3.0249 1.357 1.352 1.357 1.352 1.375 3,058,565 1.3589 -0.98%
2017-12-05 0 3.050 3.030 3.050 3.030 3.060 556,000 1,698,660 3.0551 1.370 1.361 1.370 1.361 1.375 1,237,673 1.3725 0.00%
2017-12-04 0 3.050 3.030 3.050 3.030 3.070 690,748 2,101,969 3.0430 1.370 1.361 1.370 1.361 1.379 1,537,626 1.3670 -0.33%
2017-12-01 0 3.060 3.040 3.060 3.020 3.080 744,000 2,274,500 3.0571 1.375 1.366 1.375 1.357 1.384 1,656,166 1.3734 -0.33%
2017-11-30 0 3.070 3.040 3.080 3.030 3.080 1,440,306 4,397,841 3.0534 1.379 1.366 1.384 1.361 1.384 3,206,165 1.3717 0.00%
2017-11-29 0 3.070 3.060 3.070 3.030 3.080 1,434,116 4,393,410 3.0635 1.379 1.375 1.379 1.361 1.384 3,192,385 1.3762 0.66%
2017-11-28 0 3.050 3.040 3.050 3.040 3.060 674,183 2,054,827 3.0479 1.370 1.366 1.370 1.366 1.375 1,500,752 1.3692 0.00%
2017-11-27 0 3.050 3.040 3.050 3.010 3.090 3,042,500 9,295,910 3.0554 1.370 1.366 1.370 1.352 1.388 6,772,697 1.3726 2.01%
2017-11-24 0 2.990 2.990 3.000 2.990 3.010 561,258 1,683,858 3.0001 1.343 1.343 1.348 1.343 1.352 1,249,377 1.3478 -0.33%
2017-11-23 0 3.000 2.980 2.990 2.960 3.020 822,147 2,459,153 2.9911 1.348 1.339 1.343 1.330 1.357 1,830,124 1.3437 0.33%
2017-11-22 0 2.990 2.980 2.990 2.970 3.000 576,434 1,721,847 2.9871 1.343 1.339 1.343 1.334 1.348 1,283,159 1.3419 0.67%
2017-11-21 0 2.970 2.960 2.970 2.950 2.980 772,106 2,288,451 2.9639 1.334 1.330 1.334 1.325 1.339 1,718,731 1.3315 0.68%
2017-11-20 0 2.950 2.940 2.950 2.910 3.010 2,067,084 6,073,480 2.9382 1.325 1.321 1.325 1.307 1.352 4,601,391 1.3199 -1.01%
2017-11-17 0 2.980 2.970 2.980 2.900 3.080 6,400,851 19,117,135 2.9867 1.339 1.334 1.339 1.303 1.384 14,248,487 1.3417 -1.97%
2017-11-16 0 3.040 3.020 3.040 2.980 3.110 5,016,872 15,282,073 3.0461 1.366 1.357 1.366 1.339 1.397 11,167,708 1.3684 -2.25%
2017-11-15 0 3.110 3.090 3.110 3.090 3.140 1,928,004 5,980,572 3.1020 1.397 1.388 1.397 1.388 1.411 4,291,795 1.3935 0.32%
2017-11-14 0 3.100 3.090 3.100 3.090 3.190 5,824,050 18,118,696 3.1110 1.393 1.388 1.393 1.388 1.433 12,964,511 1.3976 -2.21%
2017-11-13 0 3.170 3.170 3.180 3.170 3.200 1,859,718 5,914,115 3.1801 1.424 1.424 1.429 1.424 1.438 4,139,788 1.4286 -0.31%
2017-11-10 0 3.180 3.170 3.180 3.160 3.210 734,000 2,334,760 3.1809 1.429 1.424 1.429 1.420 1.442 1,633,906 1.4289 0.00%
2017-11-09 0 3.180 3.180 3.190 3.160 3.210 880,640 2,802,469 3.1823 1.429 1.429 1.433 1.420 1.442 1,960,331 1.4296 -0.31%
2017-11-08 0 3.190 3.180 3.190 3.180 3.230 845,832 2,703,322 3.1961 1.433 1.429 1.433 1.429 1.451 1,882,848 1.4358 -0.62%
2017-11-07 0 3.210 3.210 3.220 3.190 3.240 150,946 483,352 3.2022 1.442 1.442 1.447 1.433 1.456 336,010 1.4385 0.63%
2017-11-06 0 3.190 3.190 3.200 3.170 3.250 1,158,964 3,715,366 3.2058 1.433 1.433 1.438 1.424 1.460 2,579,889 1.4401 -1.85%
2017-11-03 0 3.250 3.240 3.250 3.230 3.280 474,164 1,541,523 3.2510 1.460 1.456 1.460 1.451 1.473 1,055,503 1.4605 -0.31%
2017-11-02 0 3.260 3.240 3.260 3.240 3.300 608,466 1,984,388 3.2613 1.464 1.456 1.464 1.456 1.482 1,354,464 1.4651 0.62%
2017-11-01 0 3.240 3.240 3.260 3.210 3.290 713,784 2,318,866 3.2487 1.456 1.456 1.464 1.442 1.478 1,588,905 1.4594 -0.61%
2017-10-31 0 3.260 3.240 3.260 3.240 3.290 1,282,000 4,174,700 3.2564 1.464 1.456 1.464 1.456 1.478 2,853,771 1.4629 -0.91%
2017-10-30 0 3.290 3.270 3.290 3.260 3.340 694,689 2,281,553 3.2843 1.478 1.469 1.478 1.464 1.500 1,546,399 1.4754 0.61%
2017-10-27 0 3.270 3.260 3.270 3.260 3.300 519,318 1,700,152 3.2738 1.469 1.464 1.469 1.464 1.482 1,156,018 1.4707 0.31%
2017-10-26 0 3.260 3.250 3.260 3.250 3.310 608,330 1,983,893 3.2612 1.464 1.460 1.464 1.460 1.487 1,354,161 1.4650 -0.61%
2017-10-25 0 3.280 3.270 3.280 3.270 3.290 286,000 937,520 3.2780 1.473 1.469 1.473 1.469 1.478 636,645 1.4726 0.31%
2017-10-24 0 3.270 3.250 3.270 3.240 3.280 342,175 1,115,332 3.2595 1.469 1.460 1.469 1.456 1.473 761,692 1.4643 -0.30%
2017-10-23 0 3.280 3.270 3.280 3.240 3.320 1,084,215 3,544,298 3.2690 1.473 1.469 1.473 1.456 1.491 2,413,495 1.4685 0.92%
2017-10-20 0 3.250 3.250 3.260 3.250 3.300 458,754 1,497,860 3.2651 1.460 1.460 1.464 1.460 1.482 1,021,200 1.4668 0.00%
2017-10-19 0 3.250 3.230 3.250 3.240 3.330 582,294 1,908,933 3.2783 1.460 1.451 1.460 1.456 1.496 1,296,204 1.4727 -1.81%
2017-10-18 0 3.310 3.300 3.310 3.290 3.420 686,660 2,295,957 3.3437 1.487 1.482 1.487 1.478 1.536 1,528,526 1.5021 0.61%
2017-10-17 0 3.290 3.270 3.290 3.270 3.310 2,587,000 8,532,330 3.2982 1.478 1.469 1.478 1.469 1.487 5,758,740 1.4816 -0.60%
2017-10-16 0 3.310 3.290 3.310 3.270 3.310 560,257 1,838,725 3.2819 1.487 1.478 1.487 1.469 1.487 1,247,149 1.4743 0.91%
2017-10-13 0 3.280 3.270 3.280 3.270 3.290 482,000 1,580,300 3.2786 1.473 1.469 1.473 1.469 1.478 1,072,947 1.4729 -0.30%
2017-10-12 0 3.290 3.280 3.290 3.270 3.290 571,666 1,879,321 3.2874 1.478 1.473 1.478 1.469 1.478 1,272,546 1.4768 0.00%
2017-10-11 0 3.290 3.280 3.290 3.280 3.320 643,615 2,121,529 3.2963 1.478 1.473 1.478 1.473 1.491 1,432,706 1.4808 0.30%
2017-10-10 0 3.280 3.260 3.280 3.260 3.320 658,332 2,156,965 3.2764 1.473 1.464 1.473 1.464 1.491 1,465,467 1.4719 -0.30%
2017-10-09 0 3.290 3.260 3.290 3.260 3.320 550,000 1,814,860 3.2997 1.478 1.464 1.478 1.464 1.491 1,224,317 1.4823 0.30%
2017-10-06 0 3.280 3.270 3.280 3.270 3.310 725,000 2,383,120 3.2871 1.473 1.469 1.473 1.469 1.487 1,613,872 1.4766 -0.30%
2017-10-04 0 3.290 3.290 3.300 3.280 3.320 326,000 1,072,540 3.2900 1.478 1.478 1.482 1.473 1.491 725,686 1.4780 -0.60%
2017-10-03 0 3.310 3.300 3.310 3.300 3.340 700,000 2,325,280 3.3218 1.487 1.482 1.487 1.482 1.500 1,558,221 1.4923 -0.30%
2017-09-29 0 3.320 3.280 3.320 3.290 3.350 529,651 1,753,391 3.3105 1.491 1.473 1.491 1.478 1.505 1,179,019 1.4872 0.91%
2017-09-28 0 3.290 3.270 3.300 3.240 3.300 462,382 1,514,205 3.2748 1.478 1.469 1.482 1.456 1.482 1,029,276 1.4711 1.23%
2017-09-27 0 3.250 3.250 3.260 3.230 3.280 466,382 1,517,305 3.2534 1.460 1.460 1.464 1.451 1.473 1,038,180 1.4615 -0.31%
2017-09-26 0 3.260 3.230 3.260 3.230 3.290 422,198 1,376,600 3.2606 1.464 1.451 1.464 1.451 1.478 939,825 1.4647 0.00%
2017-09-25 0 3.260 3.260 3.270 3.250 3.320 436,215 1,426,745 3.2707 1.464 1.464 1.469 1.460 1.491 971,028 1.4693 -1.81%
2017-09-22 0 3.320 3.290 3.320 3.200 3.340 1,006,270 3,290,929 3.2704 1.491 1.478 1.491 1.438 1.500 2,239,987 1.4692 2.79%
2017-09-21 0 3.230 3.200 3.230 3.200 3.250 751,523 2,428,049 3.2308 1.451 1.438 1.451 1.438 1.460 1,672,913 1.4514 0.31%
2017-09-20 0 3.220 3.220 3.230 3.150 3.230 877,921 2,807,795 3.1982 1.447 1.447 1.451 1.415 1.451 1,954,279 1.4367 0.62%
2017-09-19 0 3.200 3.180 3.200 3.170 3.200 1,038,354 3,304,789 3.1827 1.438 1.429 1.438 1.424 1.438 2,311,407 1.4298 1.59%
2017-09-18 0 3.150 3.140 3.150 3.140 3.200 1,807,780 5,727,160 3.1681 1.415 1.411 1.415 1.411 1.438 4,024,173 1.4232 -1.25%
2017-09-15 0 3.190 3.180 3.190 3.180 3.210 1,189,765 3,802,288 3.1958 1.433 1.429 1.433 1.429 1.442 2,648,453 1.4357 -0.93%
2017-09-14 0 3.220 3.210 3.220 3.150 3.220 346,592 1,108,664 3.1988 1.447 1.442 1.447 1.415 1.447 771,524 1.4370 0.00%
2017-09-13 0 3.280 3.270 3.280 3.270 3.320 1,090,328 3,579,799 3.2832 1.447 1.442 1.447 1.442 1.464 2,472,329 1.4479 -0.61%
2017-09-12 0 3.300 3.280 3.310 3.270 3.310 1,466,710 4,820,471 3.2866 1.455 1.447 1.460 1.442 1.460 3,325,778 1.4494 0.61%
2017-09-11 0 3.280 3.270 3.280 3.270 3.310 788,561 2,589,080 3.2833 1.447 1.442 1.447 1.442 1.460 1,788,069 1.4480 -0.30%
2017-09-08 0 3.290 3.280 3.300 3.280 3.320 902,713 2,974,592 3.2952 1.451 1.447 1.455 1.447 1.464 2,046,910 1.4532 -0.90%
2017-09-07 0 3.320 3.290 3.320 3.290 3.360 1,156,522 3,822,822 3.3054 1.464 1.451 1.464 1.451 1.482 2,622,424 1.4577 1.22%
2017-09-06 0 3.280 3.270 3.290 3.260 3.300 550,690 1,802,562 3.2733 1.447 1.442 1.451 1.438 1.455 1,248,695 1.4436 -0.30%
2017-09-05 0 3.290 3.270 3.290 3.270 3.300 696,000 2,282,900 3.2800 1.451 1.442 1.451 1.442 1.455 1,578,186 1.4465 -0.30%
2017-09-04 0 3.300 3.290 3.300 3.280 3.310 1,022,472 3,362,432 3.2885 1.455 1.451 1.455 1.447 1.460 2,318,464 1.4503 0.30%
2017-09-01 0 3.290 3.280 3.290 3.280 3.310 1,600,362 5,261,970 3.2880 1.451 1.447 1.451 1.447 1.460 3,628,835 1.4500 -0.60%
2017-08-31 0 3.310 3.300 3.310 3.290 3.310 728,534 2,403,082 3.2985 1.460 1.455 1.460 1.451 1.460 1,651,957 1.4547 0.00%
2017-08-30 0 3.310 3.290 3.310 3.290 3.330 1,537,799 5,079,796 3.3033 1.460 1.451 1.460 1.451 1.469 3,486,973 1.4568 0.30%
2017-08-29 0 3.300 3.300 3.310 3.300 3.350 582,515 1,933,075 3.3185 1.455 1.455 1.460 1.455 1.477 1,320,858 1.4635 -1.20%
2017-08-28 0 3.340 3.330 3.350 3.320 3.420 1,648,000 5,543,120 3.3635 1.473 1.469 1.477 1.464 1.508 3,736,855 1.4834 0.00%
2017-08-25 0 3.340 3.330 3.340 3.250 3.350 1,339,395 4,458,705 3.3289 1.473 1.469 1.473 1.433 1.477 3,037,090 1.4681 2.14%
2017-08-24 0 3.270 3.230 3.280 3.240 3.280 1,353,966 4,404,169 3.2528 1.442 1.424 1.447 1.429 1.447 3,070,130 1.4345 0.62%
2017-08-22 0 3.250 3.230 3.250 3.230 3.250 220,000 713,100 3.2414 1.433 1.424 1.433 1.424 1.433 498,852 1.4295 0.31%
2017-08-21 0 3.240 3.220 3.250 3.220 3.260 592,836 1,921,238 3.2408 1.429 1.420 1.433 1.420 1.438 1,344,261 1.4292 0.62%
2017-08-18 0 3.220 3.210 3.220 3.210 3.250 1,309,946 4,220,565 3.2219 1.420 1.416 1.420 1.416 1.433 2,970,314 1.4209 -1.53%
2017-08-17 0 3.270 3.260 3.270 3.220 3.270 619,770 2,007,632 3.2393 1.442 1.438 1.442 1.420 1.442 1,405,334 1.4286 0.93%
2017-08-16 0 3.240 3.240 3.250 3.210 3.250 599,068 1,929,911 3.2215 1.429 1.429 1.433 1.416 1.433 1,358,392 1.4207 0.62%
2017-08-15 0 3.220 3.220 3.240 3.200 3.250 658,000 2,119,740 3.2215 1.420 1.420 1.429 1.411 1.433 1,492,021 1.4207 -0.92%
2017-08-14 0 3.250 3.230 3.250 3.170 3.270 370,549 1,197,697 3.2322 1.433 1.424 1.433 1.398 1.442 840,223 1.4255 2.52%
2017-08-11 0 3.170 3.170 3.190 3.150 3.230 1,073,279 3,405,874 3.1733 1.398 1.398 1.407 1.389 1.424 2,433,670 1.3995 -1.86%
2017-08-10 0 3.230 3.230 3.260 3.220 3.340 1,801,600 5,860,392 3.2529 1.424 1.424 1.438 1.420 1.473 4,085,144 1.4346 -2.42%
2017-08-09 0 3.310 3.300 3.310 3.290 3.330 469,372 1,550,675 3.3037 1.460 1.455 1.460 1.451 1.469 1,064,305 1.4570 -0.30%
2017-08-08 0 3.320 3.300 3.320 3.300 3.340 785,578 2,604,023 3.3148 1.464 1.455 1.464 1.455 1.473 1,781,305 1.4619 0.00%
2017-08-07 0 3.320 3.310 3.320 3.310 3.350 782,652 2,600,891 3.3232 1.464 1.460 1.464 1.460 1.477 1,774,670 1.4656 0.00%
2017-08-04 0 3.320 3.310 3.320 3.300 3.350 1,590,369 5,280,068 3.3200 1.464 1.460 1.464 1.455 1.477 3,606,176 1.4642 0.00%
2017-08-03 0 3.320 3.310 3.320 3.310 3.350 819,779 2,728,264 3.3280 1.464 1.460 1.464 1.460 1.477 1,858,856 1.4677 -0.60%
2017-08-02 0 3.340 3.320 3.340 3.320 3.350 560,642 1,866,844 3.3298 1.473 1.464 1.473 1.464 1.477 1,271,261 1.4685 -0.30%
2017-08-01 0 3.350 3.330 3.350 3.300 3.350 682,882 2,267,877 3.3210 1.477 1.469 1.477 1.455 1.477 1,548,441 1.4646 1.52%
2017-07-31 0 3.300 3.290 3.300 3.290 3.320 1,377,063 4,552,949 3.3063 1.455 1.451 1.455 1.451 1.464 3,122,503 1.4581 -0.30%
2017-07-28 0 3.310 3.310 3.320 3.310 3.380 1,510,315 5,028,828 3.3297 1.460 1.460 1.464 1.460 1.491 3,424,653 1.4684 -1.49%
2017-07-27 0 3.360 3.350 3.360 3.330 3.450 4,472,060 15,085,662 3.3733 1.482 1.477 1.482 1.469 1.521 10,140,436 1.4877 2.75%
2017-07-26 0 3.270 3.260 3.270 3.250 3.320 1,000,557 3,273,006 3.2712 1.442 1.438 1.442 1.433 1.464 2,268,772 1.4426 -0.91%
2017-07-25 0 3.300 3.300 3.320 3.300 3.340 474,749 1,572,246 3.3117 1.455 1.455 1.464 1.455 1.473 1,076,498 1.4605 -0.90%
2017-07-24 0 3.330 3.320 3.330 3.250 3.330 1,783,801 5,856,269 3.2830 1.469 1.464 1.469 1.433 1.469 4,044,785 1.4479 1.22%
2017-07-21 0 3.290 3.280 3.290 3.230 3.300 2,109,108 6,907,825 3.2752 1.451 1.447 1.451 1.424 1.455 4,782,421 1.4444 1.54%
2017-07-20 0 3.240 3.210 3.250 3.210 3.280 1,717,754 5,570,065 3.2426 1.429 1.416 1.433 1.416 1.447 3,895,023 1.4300 -0.31%
2017-07-19 0 3.250 3.230 3.250 3.190 3.260 1,215,545 3,925,914 3.2298 1.433 1.424 1.433 1.407 1.438 2,756,259 1.4244 0.93%
2017-07-18 0 3.220 3.220 3.250 3.220 3.260 750,000 2,428,020 3.2374 1.420 1.420 1.433 1.420 1.438 1,700,632 1.4277 -0.92%
2017-07-17 0 3.250 3.240 3.250 3.240 3.300 1,714,280 5,575,977 3.2527 1.433 1.429 1.433 1.429 1.455 3,887,145 1.4345 0.62%
2017-07-14 0 3.230 3.220 3.250 3.210 3.250 1,364,000 4,402,960 3.2280 1.424 1.420 1.433 1.416 1.433 3,092,882 1.4236 0.00%
2017-07-13 0 3.230 3.230 3.240 3.190 3.250 1,717,610 5,528,764 3.2189 1.424 1.424 1.429 1.407 1.433 3,894,696 1.4196 -0.62%
2017-07-12 0 3.250 3.230 3.270 3.170 3.270 2,336,000 7,507,580 3.2139 1.433 1.424 1.442 1.398 1.442 5,296,901 1.4174 2.20%
2017-07-11 0 3.180 3.180 3.190 3.120 3.190 1,634,000 5,139,880 3.1456 1.402 1.402 1.407 1.376 1.407 3,705,110 1.3872 0.95%
2017-07-10 0 3.150 3.140 3.150 3.130 3.210 1,952,000 6,176,990 3.1644 1.389 1.385 1.389 1.380 1.416 4,426,178 1.3956 0.00%
2017-07-07 0 3.150 3.130 3.150 3.100 3.170 1,394,500 4,375,940 3.1380 1.389 1.380 1.389 1.367 1.398 3,162,041 1.3839 1.29%
2017-07-06 0 3.110 3.090 3.110 3.090 3.110 534,000 1,655,620 3.1004 1.372 1.363 1.372 1.363 1.372 1,210,850 1.3673 0.32%
2017-07-05 0 3.100 3.090 3.100 3.080 3.110 490,300 1,517,430 3.0949 1.367 1.363 1.367 1.358 1.372 1,111,760 1.3649 0.65%
2017-07-04 0 3.080 3.070 3.100 3.060 3.150 2,262,804 7,067,089 3.1232 1.358 1.354 1.367 1.349 1.389 5,130,928 1.3774 -1.28%
2017-07-03 0 3.120 3.110 3.130 3.120 3.150 1,574,000 4,935,860 3.1359 1.376 1.372 1.380 1.376 1.389 3,569,059 1.3830 0.00%
2017-06-30 0 3.120 3.120 3.130 3.090 3.130 484,000 1,502,820 3.1050 1.376 1.376 1.380 1.363 1.380 1,097,474 1.3693 0.65%
2017-06-29 0 3.100 3.100 3.110 3.090 3.120 1,073,000 3,329,480 3.1030 1.367 1.367 1.372 1.363 1.376 2,433,037 1.3684 -0.32%
2017-06-28 0 3.110 3.100 3.110 3.100 3.140 596,000 1,852,400 3.1081 1.372 1.367 1.372 1.367 1.385 1,351,435 1.3707 0.00%
2017-06-27 0 3.110 3.090 3.110 3.090 3.170 1,758,000 5,481,580 3.1181 1.372 1.363 1.372 1.363 1.398 3,986,281 1.3751 0.32%
2017-06-26 0 3.100 3.090 3.100 3.080 3.110 832,000 2,571,560 3.0908 1.367 1.363 1.367 1.358 1.372 1,886,567 1.3631 -0.32%
2017-06-23 0 3.110 3.100 3.120 3.090 3.140 2,144,000 6,674,380 3.1131 1.372 1.367 1.376 1.363 1.385 4,861,539 1.3729 0.32%
2017-06-22 0 3.100 3.100 3.120 3.100 3.160 656,100 2,054,242 3.1310 1.367 1.367 1.376 1.367 1.394 1,487,713 1.3808 0.00%
2017-06-21 0 3.100 3.100 3.110 3.100 3.130 536,000 1,672,940 3.1212 1.367 1.367 1.372 1.367 1.380 1,215,385 1.3765 0.00%
2017-06-20 0 3.100 3.090 3.110 3.080 3.150 2,702,000 8,405,960 3.1110 1.367 1.363 1.372 1.358 1.389 6,126,809 1.3720 0.98%
2017-06-19 0 3.070 3.060 3.070 3.040 3.100 808,038 2,468,535 3.0550 1.354 1.349 1.354 1.341 1.367 1,832,233 1.3473 0.66%
2017-06-16 0 3.050 3.050 3.060 3.040 3.100 844,000 2,580,120 3.0570 1.345 1.345 1.349 1.341 1.367 1,913,778 1.3482 -0.33%
2017-06-15 0 3.060 3.060 3.090 3.060 3.110 736,000 2,269,240 3.0832 1.349 1.349 1.363 1.349 1.372 1,668,887 1.3597 -0.65%
2017-06-14 0 3.080 3.080 3.090 3.060 3.100 1,370,000 4,217,140 3.0782 1.358 1.358 1.363 1.349 1.367 3,106,487 1.3575 0.65%
2017-06-13 0 3.060 3.050 3.070 3.050 3.110 2,146,000 6,595,038 3.0732 1.349 1.345 1.354 1.345 1.372 4,866,074 1.3553 -1.92%
2017-06-12 0 3.120 3.130 3.140 3.110 3.190 711,882 2,233,116 3.1369 1.376 1.380 1.385 1.372 1.407 1,614,199 1.3834 -1.27%
2017-06-09 0 3.160 3.150 3.160 3.150 3.190 795,590 2,515,860 3.1623 1.394 1.389 1.394 1.389 1.407 1,804,007 1.3946 -0.63%
2017-06-08 0 3.180 3.170 3.180 3.170 3.230 486,000 1,544,500 3.1780 1.402 1.398 1.402 1.398 1.424 1,102,009 1.4015 -0.31%
2017-06-07 0 3.190 3.180 3.190 3.160 3.200 1,178,000 3,750,480 3.1838 1.407 1.402 1.407 1.394 1.411 2,671,126 1.4041 0.63%
2017-06-06 0 3.170 3.160 3.180 3.160 3.220 1,676,000 5,335,080 3.1832 1.398 1.394 1.402 1.394 1.420 3,800,345 1.4038 -1.25%
2017-06-05 0 3.210 3.200 3.210 3.190 3.270 912,000 2,944,940 3.2291 1.416 1.411 1.416 1.407 1.442 2,067,968 1.4241 0.16%
2017-06-02 0 3.310 3.300 3.310 3.290 3.330 2,068,000 6,836,360 3.3058 1.413 1.409 1.413 1.405 1.422 4,842,833 1.4116 0.61%
2017-06-01 0 3.290 3.290 3.300 3.280 3.350 3,072,000 10,150,060 3.3041 1.405 1.405 1.409 1.401 1.431 7,193,996 1.4109 -0.30%
2017-05-31 0 3.300 3.300 3.350 3.260 3.350 1,830,000 6,005,310 3.2816 1.409 1.409 1.431 1.392 1.431 4,285,486 1.4013 0.61%
2017-05-29 0 3.280 3.270 3.280 3.260 3.300 1,186,000 3,885,500 3.2761 1.401 1.396 1.401 1.392 1.409 2,777,370 1.3990 -0.30%
2017-05-26 0 3.290 3.280 3.300 3.280 3.320 2,554,000 8,411,580 3.2935 1.405 1.401 1.409 1.401 1.418 5,980,946 1.4064 0.30%
2017-05-25 0 3.280 3.280 3.290 3.280 3.310 1,682,194 5,543,802 3.2956 1.401 1.401 1.405 1.401 1.413 3,939,354 1.4073 0.00%
2017-05-24 0 3.280 3.270 3.280 3.270 3.300 1,090,000 3,585,680 3.2896 1.401 1.396 1.401 1.396 1.409 2,552,557 1.4047 -0.61%
2017-05-23 0 3.300 3.290 3.300 3.290 3.320 884,000 2,925,560 3.3095 1.409 1.405 1.409 1.405 1.418 2,070,147 1.4132 -0.30%
2017-05-22 0 3.310 3.300 3.310 3.300 3.340 1,958,000 6,495,780 3.3176 1.413 1.409 1.413 1.409 1.426 4,585,236 1.4167 -0.60%
2017-05-19 0 3.330 3.330 3.350 3.330 3.350 210,000 701,600 3.3410 1.422 1.422 1.431 1.422 1.431 491,777 1.4267 -0.30%
2017-05-18 0 3.340 3.330 3.340 3.310 3.360 702,000 2,339,760 3.3330 1.426 1.422 1.426 1.413 1.435 1,643,940 1.4233 -0.89%
2017-05-17 0 3.370 3.350 3.370 3.340 3.370 282,000 945,300 3.3521 1.439 1.431 1.439 1.426 1.439 660,386 1.4314 0.30%
2017-05-16 0 3.360 3.350 3.360 3.330 3.370 512,000 1,711,240 3.3423 1.435 1.431 1.435 1.422 1.439 1,198,999 1.4272 0.30%
2017-05-15 0 3.350 3.340 3.350 3.340 3.380 458,000 1,534,390 3.3502 1.431 1.426 1.431 1.426 1.443 1,072,542 1.4306 0.30%
2017-05-12 0 3.340 3.340 3.350 3.340 3.400 436,000 1,465,020 3.3601 1.426 1.426 1.431 1.426 1.452 1,021,023 1.4349 -1.18%
2017-05-11 0 3.380 3.360 3.380 3.360 3.410 248,000 838,660 3.3817 1.443 1.435 1.443 1.435 1.456 580,765 1.4441 -0.29%
2017-05-10 0 3.390 3.380 3.400 3.360 3.420 970,000 3,279,960 3.3814 1.448 1.443 1.452 1.435 1.460 2,271,542 1.4439 0.59%
2017-05-09 0 3.370 3.350 3.370 3.330 3.370 608,000 2,034,500 3.3462 1.439 1.431 1.439 1.422 1.439 1,423,812 1.4289 0.90%
2017-05-08 0 3.340 3.340 3.350 3.330 3.340 244,000 814,340 3.3375 1.426 1.426 1.431 1.422 1.426 571,398 1.4252 0.00%
2017-05-05 0 3.340 3.340 3.350 3.330 3.380 176,000 589,680 3.3505 1.426 1.426 1.431 1.422 1.443 412,156 1.4307 -0.89%
2017-05-04 0 3.370 3.350 3.380 3.340 3.380 744,000 2,492,860 3.3506 1.439 1.431 1.443 1.426 1.443 1,742,296 1.4308 1.20%
2017-05-02 0 3.330 3.320 3.330 3.320 3.370 1,326,000 4,414,500 3.3292 1.422 1.418 1.422 1.418 1.439 3,105,221 1.4216 -0.30%
2017-04-28 0 3.340 3.340 3.350 3.320 3.350 644,000 2,144,480 3.3299 1.426 1.426 1.431 1.418 1.431 1,508,116 1.4220 0.00%
2017-04-27 0 3.340 3.330 3.340 3.330 3.350 618,000 2,061,580 3.3359 1.426 1.422 1.426 1.422 1.431 1,447,230 1.4245 0.00%
2017-04-26 0 3.340 3.340 3.350 3.340 3.360 464,000 1,553,860 3.3488 1.426 1.426 1.431 1.426 1.435 1,086,593 1.4300 -0.60%
2017-04-25 0 3.360 3.340 3.360 3.330 3.380 552,000 1,850,180 3.3518 1.435 1.426 1.435 1.422 1.443 1,292,671 1.4313 0.60%
2017-04-24 0 3.340 3.340 3.350 3.330 3.350 204,000 680,380 3.3352 1.426 1.426 1.431 1.422 1.431 477,726 1.4242 0.30%
2017-04-21 0 3.330 3.330 3.340 3.330 3.360 482,000 1,611,920 3.3442 1.422 1.422 1.426 1.422 1.435 1,128,745 1.4281 -0.30%
2017-04-20 0 3.340 3.340 3.350 3.330 3.360 884,000 2,951,830 3.3392 1.426 1.426 1.431 1.422 1.435 2,070,147 1.4259 -0.30%
2017-04-19 0 3.350 3.350 3.360 3.320 3.360 1,658,040 5,537,353 3.3397 1.431 1.431 1.435 1.418 1.435 3,882,791 1.4261 0.00%
2017-04-18 0 3.350 3.340 3.350 3.340 3.370 626,000 2,098,700 3.3526 1.431 1.426 1.431 1.426 1.439 1,465,964 1.4316 -0.30%
2017-04-13 0 3.360 3.350 3.370 3.350 3.380 756,942 2,545,285 3.3626 1.435 1.431 1.439 1.431 1.443 1,772,603 1.4359 -0.59%
2017-04-12 0 3.380 3.350 3.380 3.330 3.380 910,000 3,049,580 3.3512 1.443 1.431 1.443 1.422 1.443 2,131,034 1.4310 1.20%
2017-04-11 0 3.340 3.340 3.350 3.330 3.360 1,252,000 4,187,980 3.3450 1.426 1.426 1.431 1.422 1.435 2,931,928 1.4284 -0.30%
2017-04-10 0 3.350 3.350 3.360 3.340 3.380 970,000 3,248,540 3.3490 1.431 1.431 1.435 1.426 1.443 2,271,542 1.4301 0.60%
2017-04-07 0 3.330 3.330 3.350 3.310 3.340 1,434,000 4,775,120 3.3299 1.422 1.422 1.431 1.413 1.426 3,358,135 1.4220 0.00%
2017-04-06 0 3.330 3.330 3.340 3.320 3.360 1,866,000 6,222,920 3.3349 1.422 1.422 1.426 1.418 1.435 4,369,790 1.4241 -0.89%
2017-04-05 0 3.360 3.360 3.390 3.330 3.380 1,808,000 6,061,560 3.3526 1.435 1.435 1.448 1.422 1.443 4,233,966 1.4317 0.90%
2017-04-03 0 3.330 3.330 3.340 3.320 3.360 1,228,000 4,091,440 3.3318 1.422 1.422 1.426 1.418 1.435 2,875,725 1.4228 -0.30%
2017-03-31 0 3.340 3.340 3.350 3.320 3.350 1,048,000 3,498,580 3.3383 1.426 1.426 1.431 1.418 1.431 2,454,202 1.4255 0.00%
2017-03-30 0 3.340 3.340 3.350 3.320 3.370 1,834,000 6,117,380 3.3355 1.426 1.426 1.431 1.418 1.439 4,294,853 1.4244 0.30%
2017-03-29 0 3.330 3.330 3.340 3.330 3.370 2,128,000 7,114,180 3.3431 1.422 1.422 1.426 1.422 1.439 4,983,341 1.4276 -0.60%
2017-03-28 0 3.350 3.350 3.360 3.350 3.400 1,542,000 5,190,660 3.3662 1.431 1.431 1.435 1.431 1.452 3,611,049 1.4374 -0.30%
2017-03-27 0 3.360 3.370 3.380 3.360 3.450 4,464,000 15,172,320 3.3988 1.435 1.439 1.443 1.435 1.473 10,453,775 1.4514 -2.33%
2017-03-24 0 3.440 3.430 3.450 3.390 3.460 3,788,000 13,011,380 3.4349 1.469 1.465 1.473 1.448 1.477 8,870,722 1.4668 -0.58%
2017-03-23 0 3.460 3.460 3.470 3.380 3.680 15,658,000 55,696,914 3.5571 1.477 1.477 1.482 1.443 1.571 36,667,835 1.5190 -1.98%
2017-03-22 0 3.530 3.520 3.530 3.450 3.550 2,818,400 9,887,688 3.5083 1.507 1.503 1.507 1.473 1.516 6,600,117 1.4981 0.28%
2017-03-21 0 3.520 3.500 3.520 3.460 3.530 1,688,000 5,906,470 3.4991 1.503 1.495 1.503 1.477 1.507 3,952,951 1.4942 1.73%
2017-03-20 0 3.460 3.450 3.470 3.440 3.530 1,452,000 5,030,580 3.4646 1.477 1.473 1.482 1.469 1.507 3,400,287 1.4795 -0.57%
2017-03-17 0 3.480 3.500 3.760 3.380 3.690 13,097,473 45,290,264 3.4579 1.486 1.495 1.606 1.443 1.576 30,671,604 1.4766 2.96%
2017-03-16 0 3.380 3.370 3.380 3.370 3.390 1,378,000 4,657,000 3.3795 1.443 1.439 1.443 1.439 1.448 3,226,994 1.4431 0.60%
2017-03-15 0 3.360 3.360 3.370 3.350 3.370 544,000 1,828,800 3.3618 1.435 1.435 1.439 1.431 1.439 1,273,937 1.4356 -0.88%
2017-03-14 0 3.390 3.380 3.390 3.380 3.400 1,392,000 4,722,500 3.3926 1.448 1.443 1.448 1.443 1.452 3,259,779 1.4487 0.30%
2017-03-13 0 3.380 3.370 3.380 3.350 3.380 849,200 2,863,816 3.3724 1.443 1.439 1.443 1.431 1.443 1,988,653 1.4401 1.20%
2017-03-10 0 3.340 3.330 3.340 3.330 3.390 1,302,000 4,363,480 3.3514 1.426 1.422 1.426 1.422 1.448 3,049,018 1.4311 -0.89%
2017-03-09 0 3.370 3.370 3.380 3.370 3.430 1,420,000 4,818,168 3.3931 1.439 1.439 1.443 1.439 1.465 3,325,350 1.4489 -0.88%
2017-03-08 0 3.400 3.390 3.400 3.390 3.410 2,042,000 6,939,438 3.3984 1.452 1.448 1.452 1.448 1.456 4,781,946 1.4512 0.29%
2017-03-07 0 3.390 3.380 3.390 3.370 3.420 1,288,000 4,369,700 3.3926 1.448 1.443 1.448 1.439 1.460 3,016,233 1.4487 -0.29%
2017-03-06 0 3.400 3.390 3.400 3.390 3.510 3,002,194 10,231,819 3.4081 1.452 1.448 1.452 1.448 1.499 7,030,525 1.4553 -2.58%
2017-03-03 0 3.490 3.470 3.490 3.480 3.570 1,268,000 4,431,140 3.4946 1.490 1.482 1.490 1.486 1.524 2,969,397 1.4923 -0.85%
2017-03-02 0 3.520 3.510 3.530 3.510 3.620 2,534,000 8,993,720 3.5492 1.503 1.499 1.507 1.499 1.546 5,934,110 1.5156 -0.85%
2017-03-01 0 3.550 3.550 3.560 3.550 3.580 1,304,000 4,639,250 3.5577 1.516 1.516 1.520 1.516 1.529 3,053,701 1.5192 -0.84%
2017-02-28 0 3.580 3.570 3.590 3.570 3.600 858,000 3,075,280 3.5842 1.529 1.524 1.533 1.524 1.537 2,009,261 1.5306 0.56%
2017-02-27 0 3.560 3.550 3.570 3.540 3.580 456,298 1,626,928 3.5655 1.520 1.516 1.524 1.512 1.529 1,068,557 1.5225 -0.28%
2017-02-24 0 3.570 3.560 3.570 3.560 3.620 565,000 2,025,048 3.5842 1.524 1.520 1.524 1.520 1.546 1,323,114 1.5305 -0.83%
2017-02-23 0 3.600 3.590 3.600 3.580 3.620 1,765,941 6,352,941 3.5975 1.537 1.533 1.537 1.529 1.546 4,135,473 1.5362 0.00%
2017-02-22 0 3.600 3.600 3.610 3.570 3.620 2,440,776 8,781,370 3.5978 1.537 1.537 1.542 1.524 1.546 5,715,798 1.5363 1.12%
2017-02-21 0 3.560 3.550 3.560 3.540 3.580 996,000 3,543,240 3.5575 1.520 1.516 1.520 1.512 1.529 2,332,428 1.5191 -0.56%
2017-02-20 0 3.580 3.570 3.590 3.540 3.600 890,000 3,173,940 3.5662 1.529 1.524 1.533 1.512 1.537 2,084,198 1.5229 -0.56%
2017-02-17 0 3.600 3.590 3.600 3.590 3.630 520,000 1,874,900 3.6056 1.537 1.533 1.537 1.533 1.550 1,217,734 1.5397 -0.55%
2017-02-16 0 3.620 3.610 3.620 3.590 3.670 676,000 2,437,000 3.6050 1.546 1.542 1.546 1.533 1.567 1,583,054 1.5394 0.56%
2017-02-15 0 3.600 3.590 3.600 3.570 3.640 698,000 2,513,480 3.6010 1.537 1.533 1.537 1.524 1.554 1,634,573 1.5377 -0.28%
2017-02-14 0 3.610 3.590 3.610 3.570 3.630 648,000 2,333,080 3.6004 1.542 1.533 1.542 1.524 1.550 1,517,484 1.5375 -0.55%
2017-02-13 0 3.630 3.610 3.630 3.600 3.650 2,158,000 7,838,120 3.6321 1.550 1.542 1.550 1.537 1.559 5,053,595 1.5510 1.68%
2017-02-10 0 3.570 3.560 3.570 3.540 3.630 5,188,000 18,529,100 3.5715 1.524 1.520 1.524 1.512 1.550 12,149,235 1.5251 0.56%
2017-02-09 0 3.550 3.540 3.550 3.510 3.580 2,432,000 8,650,700 3.5570 1.516 1.512 1.516 1.499 1.529 5,695,247 1.5189 1.43%
2017-02-08 0 3.500 3.490 3.500 3.490 3.520 396,000 1,386,880 3.5022 1.495 1.490 1.495 1.490 1.503 927,351 1.4955 0.00%
2017-02-07 0 3.500 3.490 3.500 3.480 3.520 700,000 2,449,080 3.4987 1.495 1.490 1.495 1.486 1.503 1,639,257 1.4940 0.00%
2017-02-06 0 3.500 3.490 3.500 3.490 3.520 228,000 797,900 3.4996 1.495 1.490 1.495 1.490 1.503 533,929 1.4944 -0.57%
2017-02-03 0 3.520 3.500 3.520 3.490 3.520 158,000 553,980 3.5062 1.503 1.495 1.503 1.490 1.503 370,004 1.4972 0.00%
2017-02-02 0 3.520 3.510 3.520 3.520 3.530 264,000 931,020 3.5266 1.503 1.499 1.503 1.503 1.507 618,234 1.5059 -0.28%
2017-02-01 0 3.530 3.510 3.530 3.510 3.570 758,000 2,679,360 3.5348 1.507 1.499 1.507 1.499 1.524 1,775,081 1.5094 0.57%
2017-01-27 0 3.510 3.510 3.530 3.480 3.510 22,000 76,780 3.4900 1.499 1.499 1.507 1.486 1.499 51,520 1.4903 -1.40%
2017-01-26 0 3.560 3.550 3.570 3.480 3.570 506,000 1,791,580 3.5407 1.520 1.516 1.524 1.486 1.524 1,184,949 1.5119 1.42%
2017-01-25 0 3.510 3.500 3.510 3.500 3.520 1,282,000 4,506,700 3.5154 1.499 1.495 1.499 1.495 1.503 3,002,182 1.5011 0.00%
2017-01-24 0 3.510 3.490 3.520 3.500 3.540 244,000 857,220 3.5132 1.499 1.490 1.503 1.495 1.512 571,398 1.5002 -0.28%
2017-01-23 0 3.520 3.510 3.520 3.480 3.520 134,000 470,720 3.5128 1.503 1.499 1.503 1.486 1.503 313,801 1.5001 0.57%
2017-01-20 0 3.500 3.500 3.520 3.480 3.510 56,000 195,980 3.4996 1.495 1.495 1.503 1.486 1.499 131,141 1.4944 0.00%
2017-01-19 0 3.500 3.500 3.520 3.480 3.510 124,194 432,865 3.4854 1.495 1.495 1.503 1.486 1.499 290,837 1.4883 0.57%
2017-01-18 0 3.480 3.470 3.480 3.450 3.520 1,166,038 4,076,871 3.4963 1.486 1.482 1.486 1.473 1.503 2,730,623 1.4930 -0.85%
2017-01-17 0 3.510 3.500 3.510 3.490 3.530 554,000 1,943,740 3.5086 1.499 1.495 1.499 1.490 1.507 1,297,355 1.4982 -0.57%
2017-01-16 0 3.530 3.510 3.530 3.520 3.530 32,000 112,900 3.5281 1.507 1.499 1.507 1.503 1.507 74,937 1.5066 -0.56%
2017-01-13 0 3.550 3.540 3.550 3.520 3.570 194,194 687,839 3.5420 1.516 1.512 1.516 1.503 1.524 454,763 1.5125 0.85%
2017-01-12 0 3.520 3.510 3.520 3.520 3.570 292,000 1,029,740 3.5265 1.503 1.499 1.503 1.503 1.524 683,804 1.5059 -0.28%
2017-01-11 0 3.530 3.520 3.530 3.510 3.560 356,000 1,256,400 3.5292 1.507 1.503 1.507 1.499 1.520 833,679 1.5071 0.28%
2017-01-10 0 3.520 3.510 3.520 3.510 3.530 556,000 1,957,900 3.5214 1.503 1.499 1.503 1.499 1.507 1,302,038 1.5037 -0.28%
2017-01-09 0 3.530 3.520 3.530 3.520 3.590 122,000 430,300 3.5270 1.507 1.503 1.507 1.503 1.533 285,699 1.5061 0.57%
2017-01-06 0 3.510 3.510 3.530 3.510 3.550 157,995 556,487 3.5222 1.499 1.499 1.507 1.499 1.516 369,992 1.5041 -1.13%
2017-01-05 0 3.550 3.540 3.550 3.530 3.550 20,000 70,740 3.5370 1.516 1.512 1.516 1.507 1.516 46,836 1.5104 0.57%
2017-01-04 0 3.530 3.510 3.530 3.510 3.530 268,000 942,580 3.5171 1.507 1.499 1.507 1.499 1.507 627,601 1.5019 -0.28%
2017-01-03 0 3.540 3.500 3.540 3.500 3.570 774,000 2,742,100 3.5428 1.512 1.495 1.512 1.495 1.524 1,812,550 1.5128 -0.28%
2016-12-30 0 3.550 3.520 3.550 3.520 3.550 94,540 334,930 3.5427 1.516 1.503 1.516 1.503 1.516 221,393 1.5128 -0.56%
2016-12-29 0 3.570 3.570 3.590 3.510 3.590 96,000 342,300 3.5656 1.524 1.524 1.533 1.499 1.533 224,812 1.5226 0.85%
2016-12-28 0 3.540 3.480 3.540 3.450 3.590 366,194 1,288,822 3.5195 1.512 1.486 1.512 1.473 1.533 857,551 1.5029 -1.39%
2016-12-23 0 3.590 3.560 3.590 3.590 3.600 1,580,000 5,672,240 3.5900 1.533 1.520 1.533 1.533 1.537 3,700,037 1.5330 0.00%
2016-12-22 0 3.590 3.590 3.680 3.590 3.690 164,000 600,400 3.6610 1.533 1.533 1.571 1.533 1.576 384,054 1.5633 -3.49%
2016-12-21 0 3.720 3.600 3.720 3.520 3.720 358,000 1,286,120 3.5925 1.589 1.537 1.589 1.503 1.589 838,363 1.5341 3.62%
2016-12-20 0 3.590 3.540 3.590 3.550 3.600 260,028 931,600 3.5827 1.533 1.512 1.533 1.516 1.537 608,932 1.5299 -1.10%
2016-12-19 0 3.630 3.620 3.650 3.590 3.650 56,000 202,900 3.6232 1.550 1.546 1.559 1.533 1.559 131,141 1.5472 -1.89%
2016-12-16 0 3.700 3.650 3.700 3.640 3.740 310,194 1,145,782 3.6938 1.580 1.559 1.580 1.554 1.597 726,411 1.5773 0.00%
2016-12-15 0 3.700 3.670 3.700 3.690 3.800 737,339 2,759,653 3.7427 1.580 1.567 1.580 1.576 1.623 1,726,697 1.5982 -1.60%
2016-12-14 0 3.760 3.750 3.760 3.600 3.760 452,970 1,685,749 3.7215 1.606 1.601 1.606 1.537 1.606 1,060,763 1.5892 2.45%
2016-12-13 0 3.670 3.640 3.700 3.600 3.670 30,000 108,840 3.6280 1.567 1.554 1.580 1.537 1.567 70,254 1.5492 1.10%
2016-12-12 0 3.630 3.630 3.650 3.630 3.690 34,000 124,460 3.6606 1.550 1.550 1.559 1.550 1.576 79,621 1.5632 -1.09%
2016-12-09 0 3.670 3.640 3.680 3.640 3.740 122,000 447,360 3.6669 1.567 1.554 1.571 1.554 1.597 285,699 1.5658 -1.34%
2016-12-08 0 3.720 3.690 3.720 3.680 3.770 456,000 1,700,460 3.7291 1.589 1.576 1.589 1.571 1.610 1,067,859 1.5924 -1.33%
2016-12-07 0 3.770 3.740 3.800 3.750 3.770 48,000 180,700 3.7646 1.610 1.597 1.623 1.601 1.610 112,406 1.6076 1.07%
2016-12-06 0 3.730 3.670 3.730 3.670 3.730 66,000 244,420 3.7033 1.593 1.567 1.593 1.567 1.593 154,559 1.5814 0.27%
2016-12-05 0 3.720 3.710 3.730 3.710 3.720 12,000 44,580 3.7150 1.589 1.584 1.593 1.584 1.589 28,102 1.5864 -0.53%
2016-12-02 0 3.740 3.720 3.740 3.730 3.790 176,000 659,140 3.7451 1.597 1.589 1.597 1.593 1.618 412,156 1.5992 0.00%
2016-12-01 0 3.740 3.740 3.790 3.740 3.830 100,000 378,920 3.7892 1.597 1.597 1.618 1.597 1.635 234,180 1.6181 -1.58%
2016-11-30 0 3.800 3.750 3.810 3.750 3.860 300,000 1,135,360 3.7845 1.623 1.601 1.627 1.601 1.648 702,539 1.6161 1.33%
2016-11-29 0 3.750 3.740 3.750 3.710 3.820 2,012,000 7,547,080 3.7510 1.601 1.597 1.601 1.584 1.631 4,711,693 1.6018 -0.27%
2016-11-28 0 3.760 3.750 3.760 3.700 3.800 430,000 1,608,520 3.7407 1.606 1.601 1.606 1.580 1.623 1,006,972 1.5974 0.00%
2016-11-25 0 3.760 3.740 3.760 3.720 3.760 148,000 552,020 3.7299 1.606 1.597 1.606 1.589 1.606 346,586 1.5927 0.00%
2016-11-24 0 3.760 3.700 3.760 3.700 3.780 52,000 194,120 3.7331 1.606 1.580 1.606 1.580 1.614 121,773 1.5941 -0.53%
2016-11-23 0 3.780 3.710 3.780 3.660 3.780 88,000 329,220 3.7411 1.614 1.584 1.614 1.563 1.614 206,078 1.5976 1.34%
2016-11-22 0 3.730 3.720 3.730 3.640 3.760 532,000 1,969,020 3.7012 1.593 1.589 1.593 1.554 1.606 1,245,835 1.5805 -1.32%
2016-11-21 0 3.780 3.750 3.800 3.750 3.800 138,038 522,000 3.7816 1.614 1.601 1.623 1.601 1.623 323,257 1.6148 0.53%
2016-11-18 0 3.760 3.720 3.780 3.710 3.800 142,000 533,280 3.7555 1.606 1.589 1.614 1.584 1.623 332,535 1.6037 -0.79%
2016-11-17 0 3.790 3.770 3.790 3.760 3.800 632,000 2,389,980 3.7816 1.618 1.610 1.618 1.606 1.623 1,480,015 1.6148 0.80%
2016-11-16 0 3.760 3.750 3.760 3.730 3.800 2,284,000 8,568,260 3.7514 1.606 1.601 1.606 1.593 1.623 5,348,661 1.6019 0.27%
2016-11-15 0 3.750 3.700 3.750 3.550 3.750 1,034,000 3,789,360 3.6648 1.601 1.580 1.601 1.516 1.601 2,421,417 1.5649 5.63%
2016-11-14 0 3.550 3.520 3.550 3.500 3.580 72,000 254,940 3.5408 1.516 1.503 1.516 1.495 1.529 168,609 1.5120 0.85%
2016-11-11 0 3.520 3.520 3.600 3.500 3.560 56,000 196,860 3.5154 1.503 1.503 1.537 1.495 1.520 131,141 1.5011 -0.28%
2016-11-10 0 3.530 3.500 3.540 3.490 3.530 192,000 673,020 3.5053 1.507 1.495 1.512 1.490 1.507 449,625 1.4968 1.44%
2016-11-09 0 3.480 3.480 3.540 3.450 3.620 386,000 1,350,380 3.4984 1.486 1.486 1.512 1.473 1.546 903,933 1.4939 -2.79%
2016-11-08 0 3.580 3.550 3.580 3.550 3.590 1,124,000 4,008,480 3.5663 1.529 1.516 1.529 1.516 1.533 2,632,178 1.5229 0.56%
2016-11-07 0 3.560 3.540 3.570 3.530 3.580 56,000 198,800 3.5500 1.520 1.512 1.524 1.507 1.529 131,141 1.5159 -1.11%
2016-11-04 0 3.600 3.570 3.610 3.560 3.610 46,000 164,260 3.5709 1.537 1.524 1.542 1.520 1.542 107,723 1.5248 0.84%
2016-11-03 0 3.570 3.570 3.600 3.570 3.580 78,000 278,480 3.5703 1.524 1.524 1.537 1.524 1.529 182,660 1.5246 0.28%
2016-11-02 0 3.560 3.560 3.580 3.540 3.590 333,824 1,190,004 3.5648 1.520 1.520 1.529 1.512 1.533 781,748 1.5222 -1.11%
2016-11-01 0 3.600 3.590 3.610 3.590 3.610 160,000 575,020 3.5939 1.537 1.533 1.542 1.533 1.542 374,687 1.5347 0.00%
2016-10-31 0 3.600 3.590 3.600 3.590 3.630 472,000 1,710,300 3.6235 1.537 1.533 1.537 1.533 1.550 1,105,327 1.5473 0.00%
2016-10-28 0 3.600 3.580 3.600 3.600 3.640 176,000 635,360 3.6100 1.537 1.529 1.537 1.537 1.554 412,156 1.5416 -1.37%
2016-10-27 0 3.650 3.630 3.650 3.610 3.660 376,000 1,369,580 3.6425 1.559 1.550 1.559 1.542 1.563 880,515 1.5554 1.11%
2016-10-26 0 3.610 3.580 3.610 3.570 3.620 276,000 993,660 3.6002 1.542 1.529 1.542 1.524 1.546 646,336 1.5374 0.00%
2016-10-25 0 3.610 3.590 3.610 3.580 3.630 482,000 1,738,940 3.6078 1.542 1.533 1.542 1.529 1.550 1,128,745 1.5406 0.00%
2016-10-24 0 3.610 3.570 3.610 3.530 3.620 470,000 1,678,800 3.5719 1.542 1.524 1.542 1.507 1.546 1,100,644 1.5253 0.56%
2016-10-20 0 3.590 3.550 3.590 - - 0 0 - 1.533 1.516 1.533 - - 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 1.533 1.529 1.546 1.503 1.554 9,924,530 1.5167 0.56%
2016-10-18 0 3.570 3.570 3.580 3.570 3.620 548,000 1,966,260 3.5881 1.524 1.524 1.529 1.524 1.546 1,283,304 1.5322 0.00%
2016-10-17 0 3.570 3.560 3.600 3.560 3.630 142,000 511,100 3.5993 1.524 1.520 1.537 1.520 1.550 332,535 1.5370 -0.28%
2016-10-14 0 3.580 3.560 3.580 3.540 3.580 176,000 626,440 3.5593 1.529 1.520 1.529 1.512 1.529 412,156 1.5199 0.56%
2016-10-13 0 3.560 3.560 3.570 3.540 3.570 128,000 455,580 3.5592 1.520 1.520 1.524 1.512 1.524 299,750 1.5199 -0.28%
2016-10-12 0 3.570 3.570 3.590 3.560 3.600 336,000 1,201,880 3.5770 1.524 1.524 1.533 1.520 1.537 786,843 1.5275 -0.83%
2016-10-11 0 3.600 3.560 3.570 3.550 3.620 428,000 1,535,440 3.5875 1.537 1.520 1.524 1.516 1.546 1,002,288 1.5319 1.12%
2016-10-07 0 3.560 3.550 3.570 3.540 3.590 792,000 2,818,060 3.5582 1.520 1.516 1.524 1.512 1.533 1,854,702 1.5194 0.00%
2016-10-06 0 3.560 3.550 3.570 3.550 3.600 556,000 1,985,110 3.5703 1.520 1.516 1.524 1.516 1.537 1,302,038 1.5246 -0.56%
2016-10-05 0 3.580 3.550 3.580 3.540 3.580 442,000 1,572,680 3.5581 1.529 1.516 1.529 1.512 1.529 1,035,074 1.5194 0.56%
2016-10-04 0 3.560 3.550 3.560 3.540 3.620 189,194 673,569 3.5602 1.520 1.516 1.520 1.512 1.546 443,054 1.5203 0.56%
2016-10-03 0 3.540 3.500 3.550 3.480 3.580 326,170 1,150,149 3.5262 1.512 1.495 1.516 1.486 1.529 763,823 1.5058 1.72%
2016-09-30 0 3.480 3.480 3.520 3.470 3.540 260,000 910,200 3.5008 1.486 1.486 1.503 1.482 1.512 608,867 1.4949 -1.69%
2016-09-29 0 3.540 3.540 3.550 3.540 3.580 138,000 490,040 3.5510 1.512 1.512 1.516 1.512 1.529 323,168 1.5164 0.57%
2016-09-28 0 3.520 3.520 3.530 3.500 3.520 138,000 483,340 3.5025 1.503 1.503 1.507 1.495 1.503 323,168 1.4956 0.57%
2016-09-27 0 3.500 3.470 3.500 3.380 3.510 126,266 437,604 3.4657 1.495 1.482 1.495 1.443 1.499 295,689 1.4799 0.29%
2016-09-26 0 3.490 3.490 3.530 3.490 3.540 216,000 755,700 3.4986 1.490 1.490 1.507 1.490 1.512 505,828 1.4940 -1.41%
2016-09-23 0 3.540 3.520 3.540 3.500 3.550 220,000 778,380 3.5381 1.512 1.503 1.512 1.495 1.516 515,195 1.5108 1.43%
2016-09-22 0 3.490 3.490 3.520 3.490 3.600 1,730,000 6,075,880 3.5121 1.490 1.490 1.503 1.490 1.537 4,051,306 1.4997 0.00%
2016-09-21 0 3.490 3.480 3.510 3.460 3.520 288,000 1,003,480 3.4843 1.490 1.486 1.499 1.477 1.503 674,437 1.4879 -1.41%
2016-09-20 0 3.540 3.470 3.540 3.460 3.550 484,000 1,695,700 3.5035 1.512 1.482 1.512 1.477 1.516 1,133,429 1.4961 0.28%
2016-09-19 0 3.530 3.510 3.530 3.460 3.570 690,000 2,419,180 3.5061 1.507 1.499 1.507 1.477 1.524 1,615,839 1.4972 2.92%
2016-09-15 0 3.430 3.410 3.450 3.400 3.450 1,214,000 4,153,840 3.4216 1.465 1.456 1.473 1.452 1.473 2,842,940 1.4611 -0.58%
2016-09-14 0 3.450 3.440 3.450 3.440 3.500 1,082,000 3,747,400 3.4634 1.473 1.469 1.473 1.469 1.495 2,533,823 1.4790 -1.43%
2016-09-13 0 3.500 3.490 3.500 3.480 3.550 614,000 2,151,420 3.5039 1.495 1.490 1.495 1.486 1.516 1,437,862 1.4963 0.86%
2016-09-12 0 3.470 3.470 3.480 3.460 3.580 912,000 3,197,800 3.5064 1.482 1.482 1.486 1.477 1.529 2,135,718 1.4973 -3.34%
2016-09-09 0 3.590 3.590 3.620 3.580 3.630 854,000 3,076,240 3.6022 1.533 1.533 1.546 1.529 1.550 1,999,893 1.5382 0.56%
2016-09-08 0 3.570 3.560 3.570 3.570 3.590 218,000 780,220 3.5790 1.524 1.520 1.524 1.524 1.533 510,511 1.5283 0.28%
2016-09-07 0 3.560 3.540 3.560 3.540 3.600 468,000 1,668,470 3.5651 1.520 1.512 1.520 1.512 1.537 1,095,960 1.5224 0.28%
2016-09-06 0 3.590 3.570 3.590 3.560 3.640 640,000 2,290,860 3.5795 1.516 1.507 1.516 1.503 1.537 1,515,636 1.5115 1.13%
2016-09-05 0 3.550 3.530 3.560 3.520 3.670 996,000 3,547,460 3.5617 1.499 1.491 1.503 1.486 1.550 2,358,709 1.5040 0.28%
2016-09-02 0 3.540 3.520 3.540 3.520 3.610 651,118 2,315,495 3.5562 1.495 1.486 1.495 1.486 1.524 1,541,966 1.5017 -1.39%
2016-09-01 0 3.590 3.560 3.590 3.560 3.630 616,000 2,219,680 3.6034 1.516 1.503 1.516 1.503 1.533 1,458,800 1.5216 -0.83%
2016-08-31 0 3.620 3.590 3.620 3.590 3.670 2,222,000 8,078,960 3.6359 1.529 1.516 1.529 1.516 1.550 5,262,100 1.5353 -1.90%
2016-08-30 0 3.690 3.660 3.690 3.680 3.700 250,000 922,700 3.6908 1.558 1.545 1.558 1.554 1.562 592,045 1.5585 0.27%
2016-08-29 0 3.680 3.680 3.690 3.670 3.720 494,000 1,818,980 3.6821 1.554 1.554 1.558 1.550 1.571 1,169,882 1.5548 -0.54%
2016-08-26 0 3.700 3.700 3.710 3.700 3.730 636,000 2,359,940 3.7106 1.562 1.562 1.567 1.562 1.575 1,506,164 1.5669 -0.80%
2016-08-25 0 3.730 3.720 3.740 3.700 3.740 328,000 1,222,640 3.7276 1.575 1.571 1.579 1.562 1.579 776,764 1.5740 0.00%
2016-08-24 0 3.730 3.720 3.730 - - 0 0 - 1.575 1.571 1.575 - - 0 - 0.00%
2016-08-23 0 3.730 3.730 3.740 3.730 3.750 180,000 672,140 3.7341 1.575 1.575 1.579 1.575 1.583 426,273 1.5768 -0.27%
2016-08-22 0 3.740 3.730 3.740 3.730 3.770 606,000 2,272,484 3.7500 1.579 1.575 1.579 1.575 1.592 1,435,118 1.5835 -0.27%
2016-08-19 0 3.750 3.740 3.750 3.740 3.800 987,194 3,706,881 3.7550 1.583 1.579 1.583 1.579 1.605 2,337,855 1.5856 -1.32%
2016-08-18 0 3.800 3.790 3.810 3.780 3.970 540,000 2,059,628 3.8141 1.605 1.600 1.609 1.596 1.676 1,278,818 1.6106 -3.55%
2016-08-17 0 3.940 3.910 3.940 3.890 4.000 1,497,457 5,886,016 3.9307 1.664 1.651 1.664 1.643 1.689 3,546,251 1.6598 1.03%
2016-08-16 0 3.900 3.860 3.900 3.860 3.930 246,000 955,200 3.8829 1.647 1.630 1.647 1.630 1.660 582,573 1.6396 0.52%
2016-08-15 0 3.880 3.850 3.880 3.820 3.900 420,000 1,617,200 3.8505 1.638 1.626 1.638 1.613 1.647 994,636 1.6259 1.57%
2016-08-12 0 3.820 3.810 3.830 3.810 3.840 54,000 206,000 3.8148 1.613 1.609 1.617 1.609 1.621 127,882 1.6109 -0.52%
2016-08-11 0 3.840 3.810 3.840 3.770 3.840 646,000 2,445,240 3.7852 1.621 1.609 1.621 1.592 1.621 1,529,846 1.5984 1.32%
2016-08-10 0 3.790 3.790 3.840 3.790 3.900 520,000 1,979,620 3.8070 1.600 1.600 1.621 1.600 1.647 1,231,455 1.6075 -1.81%
2016-08-09 0 3.860 3.800 3.860 3.800 3.880 930,000 3,542,420 3.8091 1.630 1.605 1.630 1.605 1.638 2,202,409 1.6084 -0.26%
2016-08-08 0 3.870 3.840 3.870 3.840 3.870 158,000 608,660 3.8523 1.634 1.621 1.634 1.621 1.634 374,173 1.6267 0.78%
2016-08-05 0 3.840 3.800 3.840 3.800 3.840 18,000 68,720 3.8178 1.621 1.605 1.621 1.605 1.621 42,627 1.6121 0.00%
2016-08-04 0 3.840 3.800 3.840 3.790 3.840 114,000 434,760 3.8137 1.621 1.605 1.621 1.600 1.621 269,973 1.6104 1.59%
2016-08-03 0 3.780 3.780 3.850 3.770 3.850 38,000 144,060 3.7911 1.596 1.596 1.626 1.592 1.626 89,991 1.6008 -2.33%
2016-08-01 0 3.870 3.800 3.870 3.830 3.870 194,000 746,040 3.8456 1.634 1.605 1.634 1.617 1.634 459,427 1.6238 2.11%
2016-07-29 0 3.790 3.790 3.840 3.780 3.850 871,200 3,318,576 3.8092 1.600 1.600 1.621 1.596 1.626 2,063,160 1.6085 -1.81%
2016-07-28 0 3.860 3.800 3.860 3.790 3.860 72,116 276,695 3.8368 1.630 1.605 1.630 1.600 1.630 170,784 1.6201 0.00%
2016-07-27 0 3.860 3.760 3.860 3.800 3.860 126,000 484,020 3.8414 1.630 1.588 1.630 1.605 1.630 298,391 1.6221 0.26%
2016-07-26 0 3.850 3.800 3.850 3.790 3.850 74,000 284,240 3.8411 1.626 1.605 1.626 1.600 1.626 175,245 1.6220 0.00%
2016-07-25 0 3.850 3.800 3.850 3.730 3.850 160,000 614,820 3.8426 1.626 1.605 1.626 1.575 1.626 378,909 1.6226 1.32%
2016-07-22 0 3.800 3.760 3.800 3.800 3.800 2,000 7,600 3.8000 1.605 1.588 1.605 1.605 1.605 4,736 1.6046 -0.52%
2016-07-21 0 3.820 3.810 3.820 3.810 3.820 3,322,077 12,542,699 3.7756 1.613 1.609 1.613 1.609 1.613 7,867,283 1.5943 0.53%
2016-07-20 0 3.800 3.780 3.840 3.790 3.840 2,670,000 10,133,630 3.7954 1.605 1.596 1.621 1.600 1.621 6,323,046 1.6027 -0.26%
2016-07-19 0 3.810 3.740 3.810 3.780 3.850 38,000 144,720 3.8084 1.609 1.579 1.609 1.596 1.626 89,991 1.6082 0.53%
2016-07-18 0 3.790 3.770 3.790 3.790 3.790 2,000 7,580 3.7900 1.600 1.592 1.600 1.600 1.600 4,736 1.6004 0.00%
2016-07-15 0 3.790 3.760 3.810 3.760 3.830 164,271 623,996 3.7986 1.600 1.588 1.609 1.588 1.617 389,024 1.6040 0.00%
2016-07-14 0 3.790 3.750 3.790 3.750 3.790 104,000 391,960 3.7688 1.600 1.583 1.600 1.583 1.600 246,291 1.5915 0.53%
2016-07-13 0 3.770 3.760 3.830 3.770 3.830 1,270,039 4,808,955 3.7865 1.592 1.588 1.617 1.592 1.617 3,007,683 1.5989 -0.26%
2016-07-12 0 3.780 3.730 3.780 3.720 3.780 74,000 277,820 3.7543 1.596 1.575 1.596 1.571 1.596 175,245 1.5853 1.07%
2016-07-11 0 3.740 3.740 3.760 3.740 3.800 28,000 105,220 3.7579 1.579 1.579 1.588 1.579 1.605 66,309 1.5868 0.00%
2016-07-08 0 3.740 3.740 3.800 3.730 3.800 512,000 1,919,160 3.7484 1.579 1.579 1.605 1.575 1.605 1,212,509 1.5828 -1.06%
2016-07-07 0 3.780 3.750 3.840 3.740 3.780 18,000 67,880 3.7711 1.596 1.583 1.621 1.579 1.596 42,627 1.5924 1.07%
2016-07-06 0 3.740 3.740 3.780 3.730 3.740 10,000 37,480 3.7480 1.579 1.579 1.596 1.575 1.579 23,682 1.5826 -0.27%
2016-07-05 0 3.750 3.750 3.830 3.750 3.750 18,000 67,600 3.7556 1.583 1.583 1.617 1.583 1.583 42,627 1.5858 -2.60%
2016-07-04 0 3.850 3.850 3.870 3.850 3.870 22,000 84,740 3.8518 1.626 1.626 1.634 1.626 1.634 52,100 1.6265 0.26%
2016-06-30 0 3.840 3.810 3.840 3.720 3.840 146,000 557,250 3.8168 1.621 1.609 1.621 1.571 1.621 345,755 1.6117 -0.26%
2016-06-29 0 3.850 3.800 3.850 3.710 3.850 64,000 240,060 3.7509 1.626 1.605 1.626 1.567 1.626 151,564 1.5839 2.67%
2016-06-28 0 3.750 3.700 3.750 - - 0 0 - 1.583 1.562 1.583 - - 0 - 0.00%
2016-06-27 0 3.750 3.750 3.810 - - 0 0 - 1.583 1.583 1.609 - - 0 - 0.00%
2016-06-24 0 3.750 3.740 3.760 3.680 3.870 605,000 2,252,280 3.7228 1.583 1.579 1.588 1.554 1.634 1,432,750 1.5720 -1.06%
2016-06-23 0 3.790 3.760 3.830 3.770 3.790 12,000 45,280 3.7733 1.600 1.588 1.617 1.592 1.600 28,418 1.5933 0.26%
2016-06-22 0 3.780 3.770 3.790 3.760 3.830 184,000 700,820 3.8088 1.596 1.592 1.600 1.588 1.617 435,745 1.6083 -0.79%
2016-06-21 0 3.810 3.750 3.880 3.680 3.880 204,000 765,300 3.7515 1.609 1.583 1.638 1.554 1.638 483,109 1.5841 1.06%
2016-06-20 0 3.770 3.750 3.770 3.730 3.770 36,000 134,880 3.7467 1.592 1.583 1.592 1.575 1.592 85,255 1.5821 1.07%
2016-06-17 0 3.730 3.730 3.740 3.710 3.760 152,000 567,380 3.7328 1.575 1.575 1.579 1.567 1.588 359,964 1.5762 0.81%
2016-06-16 0 3.700 3.700 3.710 3.650 3.730 92,000 340,020 3.6959 1.562 1.562 1.567 1.541 1.575 217,873 1.5606 -1.60%
2016-06-15 0 3.760 3.760 3.790 3.700 3.780 128,000 479,180 3.7436 1.588 1.588 1.600 1.562 1.596 303,127 1.5808 0.27%
2016-06-14 0 3.750 3.730 3.850 3.680 3.850 320,000 1,190,640 3.7208 1.583 1.575 1.626 1.554 1.626 757,818 1.5711 0.27%
2016-06-13 0 3.740 3.730 3.750 3.740 3.850 122,000 461,180 3.7802 1.579 1.575 1.583 1.579 1.626 288,918 1.5962 -2.35%
2016-06-10 0 3.830 3.820 3.830 3.810 3.840 332,000 1,268,360 3.8204 1.617 1.613 1.617 1.609 1.621 786,236 1.6132 0.00%
2016-06-08 0 3.830 3.810 3.830 3.780 3.850 112,000 426,220 3.8055 1.617 1.609 1.617 1.596 1.626 265,236 1.6069 0.26%
2016-06-07 0 3.820 3.810 3.820 3.780 3.830 160,000 609,660 3.8104 1.613 1.609 1.613 1.596 1.617 378,909 1.6090 1.06%
2016-06-06 0 3.780 3.770 3.780 3.760 3.890 406,000 1,536,060 3.7834 1.596 1.592 1.596 1.588 1.643 961,482 1.5976 0.53%
2016-06-03 0 3.850 3.840 3.850 3.810 3.870 90,000 346,340 3.8482 1.588 1.584 1.588 1.571 1.596 218,238 1.5870 0.79%
2016-06-02 0 3.820 3.800 3.860 3.790 3.860 148,000 566,190 3.8256 1.575 1.567 1.592 1.563 1.592 358,880 1.5777 0.53%
2016-06-01 0 3.800 3.780 3.800 3.780 3.880 2,980,000 11,326,710 3.8009 1.567 1.559 1.567 1.559 1.600 7,226,104 1.5675 0.26%
2016-05-31 0 3.790 3.790 3.810 3.770 3.860 650,000 2,469,220 3.7988 1.563 1.563 1.571 1.555 1.592 1,576,164 1.5666 0.26%
2016-05-30 0 3.780 3.760 3.780 3.750 3.790 774,000 2,908,940 3.7583 1.559 1.551 1.559 1.546 1.563 1,876,847 1.5499 0.27%
2016-05-27 0 3.770 3.760 3.770 3.730 3.880 1,148,000 4,288,340 3.7355 1.555 1.551 1.555 1.538 1.600 2,783,748 1.5405 2.17%
2016-05-26 0 3.690 3.680 3.690 3.670 3.740 1,534,000 5,660,760 3.6902 1.522 1.518 1.522 1.513 1.542 3,719,746 1.5218 -0.54%
2016-05-25 0 3.710 3.700 3.710 3.700 3.770 1,190,000 4,418,010 3.7126 1.530 1.526 1.530 1.526 1.555 2,885,592 1.5311 0.54%
2016-05-24 0 3.690 3.680 3.700 3.680 3.710 916,000 3,377,540 3.6873 1.522 1.518 1.526 1.518 1.530 2,221,178 1.5206 -1.07%
2016-05-23 0 3.730 3.720 3.730 3.720 3.750 114,000 425,320 3.7309 1.538 1.534 1.538 1.534 1.546 276,435 1.5386 0.27%
2016-05-20 0 3.720 3.700 3.730 3.690 3.730 480,000 1,779,570 3.7074 1.534 1.526 1.538 1.522 1.538 1,163,936 1.5289 0.27%
2016-05-19 0 3.710 3.690 3.710 3.690 3.810 524,000 1,946,540 3.7148 1.530 1.522 1.530 1.522 1.571 1,270,630 1.5319 0.00%
2016-05-18 0 3.710 3.700 3.710 3.700 3.800 970,882 3,612,145 3.7205 1.530 1.526 1.530 1.526 1.567 2,354,260 1.5343 -1.33%
2016-05-17 0 3.760 3.750 3.760 3.710 3.870 1,730,000 6,479,940 3.7456 1.551 1.546 1.551 1.530 1.596 4,195,020 1.5447 -1.83%
2016-05-16 0 3.830 3.810 3.820 3.780 3.930 1,350,000 5,144,060 3.8104 1.579 1.571 1.575 1.559 1.621 3,273,571 1.5714 -1.54%
2016-05-13 0 3.890 3.880 3.900 3.880 3.970 696,000 2,717,780 3.9049 1.604 1.600 1.608 1.600 1.637 1,687,708 1.6103 -2.02%
2016-05-12 0 3.970 3.960 3.970 3.960 4.040 92,000 365,300 3.9707 1.637 1.633 1.637 1.633 1.666 223,088 1.6375 0.25%
2016-05-11 0 3.960 3.940 3.960 3.930 3.960 468,000 1,845,500 3.9434 1.633 1.625 1.633 1.621 1.633 1,134,838 1.6262 0.00%
2016-05-10 0 3.960 3.950 3.960 - - 0 0 - 1.633 1.629 1.633 - - 0 - -0.50%
2016-05-09 0 3.980 3.980 4.000 3.980 4.030 792,000 3,160,560 3.9906 1.641 1.641 1.650 1.641 1.662 1,920,495 1.6457 -0.50%
2016-05-06 0 4.000 3.970 4.000 3.940 4.150 478,000 1,917,580 4.0117 1.650 1.637 1.650 1.625 1.711 1,159,087 1.6544 -2.68%
2016-05-05 0 4.110 4.080 4.110 4.050 4.160 2,256,000 9,287,240 4.1167 1.695 1.683 1.695 1.670 1.716 5,470,500 1.6977 -1.44%
2016-05-04 0 4.170 4.150 4.170 4.120 4.180 464,000 1,928,740 4.1568 1.720 1.711 1.720 1.699 1.724 1,125,138 1.7142 0.24%
2016-05-03 0 4.160 4.130 4.160 4.110 4.200 688,303 2,849,379 4.1397 1.716 1.703 1.716 1.695 1.732 1,669,043 1.7072 -0.48%
2016-04-29 0 4.180 4.160 4.180 4.110 4.180 266,000 1,102,180 4.1435 1.724 1.716 1.724 1.695 1.724 645,015 1.7088 0.72%
2016-04-28 0 4.150 4.150 4.160 4.090 4.160 174,000 717,760 4.1251 1.711 1.711 1.716 1.687 1.716 421,927 1.7011 1.47%
2016-04-27 0 4.090 4.090 4.100 4.080 4.120 84,000 344,780 4.1045 1.687 1.687 1.691 1.683 1.699 203,689 1.6927 -0.73%
2016-04-26 0 4.120 4.120 4.140 4.070 4.120 111,500 456,495 4.0941 1.699 1.699 1.707 1.678 1.699 270,373 1.6884 0.73%
2016-04-25 0 4.090 4.090 4.140 4.030 4.130 260,000 1,062,840 4.0878 1.687 1.687 1.707 1.662 1.703 630,465 1.6858 0.00%
2016-04-22 0 4.090 4.090 4.100 4.050 4.100 636,000 2,596,140 4.0820 1.687 1.687 1.691 1.670 1.691 1,542,216 1.6834 0.00%
2016-04-21 0 4.090 4.050 4.090 4.050 4.100 706,000 2,867,080 4.0610 1.687 1.670 1.687 1.670 1.691 1,711,956 1.6747 1.24%
2016-04-20 0 4.040 4.050 4.060 4.040 4.090 1,138,000 4,613,400 4.0540 1.666 1.670 1.674 1.666 1.687 2,759,499 1.6718 -0.49%
2016-04-19 0 4.060 4.040 4.060 4.030 4.100 934,581 3,797,178 4.0630 1.674 1.666 1.674 1.662 1.691 2,266,235 1.6755 -0.25%
2016-04-18 0 4.070 4.040 4.070 4.040 4.130 606,000 2,468,980 4.0742 1.678 1.666 1.678 1.666 1.703 1,469,470 1.6802 0.49%
2016-04-15 0 4.050 4.010 4.060 3.980 4.060 312,000 1,256,480 4.0272 1.670 1.654 1.674 1.641 1.674 756,559 1.6608 0.25%
2016-04-14 0 4.040 3.990 4.040 3.970 4.050 158,000 633,020 4.0065 1.666 1.645 1.666 1.637 1.670 383,129 1.6522 1.25%
2016-04-13 0 3.990 3.980 4.000 3.950 4.020 508,000 2,020,560 3.9775 1.645 1.641 1.650 1.629 1.658 1,231,833 1.6403 1.53%
2016-04-12 0 3.930 3.890 3.960 3.880 3.950 298,000 1,162,920 3.9024 1.621 1.604 1.633 1.600 1.629 722,610 1.6093 -0.51%
2016-04-11 0 3.950 3.950 3.970 3.940 4.030 412,000 1,630,840 3.9583 1.629 1.629 1.637 1.625 1.662 999,045 1.6324 -2.47%
2016-04-08 0 4.050 3.950 4.050 3.880 4.050 34,000 132,940 3.9100 1.670 1.629 1.670 1.600 1.670 82,445 1.6125 2.53%
2016-04-07 0 3.950 3.940 3.950 3.940 3.980 130,000 513,020 3.9463 1.629 1.625 1.629 1.625 1.641 315,233 1.6274 -0.75%
2016-04-06 0 3.980 3.980 4.010 3.950 4.010 528,000 2,098,780 3.9750 1.641 1.641 1.654 1.629 1.654 1,280,330 1.6392 -1.00%
2016-04-05 0 4.020 3.980 4.030 3.940 4.020 168,000 668,240 3.9776 1.658 1.641 1.662 1.625 1.658 407,378 1.6403 0.50%
2016-04-01 0 4.000 3.990 4.000 3.900 4.000 468,000 1,859,000 3.9722 1.650 1.645 1.650 1.608 1.650 1,134,838 1.6381 0.25%
2016-03-31 0 3.990 3.990 4.000 3.900 3.990 648,000 2,550,680 3.9362 1.645 1.645 1.650 1.608 1.645 1,571,314 1.6233 2.31%
2016-03-30 0 3.900 3.900 3.910 3.880 3.910 88,000 343,040 3.8982 1.608 1.608 1.612 1.600 1.612 213,388 1.6076 0.52%
2016-03-29 0 3.880 3.880 3.890 3.800 3.890 760,280 2,935,524 3.8611 1.600 1.600 1.604 1.567 1.604 1,843,578 1.5923 0.26%
2016-03-24 0 3.870 3.870 3.880 3.850 3.930 686,000 2,658,490 3.8753 1.596 1.596 1.600 1.588 1.621 1,663,459 1.5982 -0.26%
2016-03-23 0 3.880 3.870 3.900 3.870 3.920 3,184,000 12,359,020 3.8816 1.600 1.596 1.608 1.596 1.617 7,720,777 1.6007 -0.77%
2016-03-22 0 3.910 3.870 3.910 3.850 3.910 192,000 743,100 3.8703 1.612 1.596 1.612 1.588 1.612 465,574 1.5961 0.77%
2016-03-21 0 3.880 3.860 3.880 3.810 3.880 410,000 1,577,920 3.8486 1.600 1.592 1.600 1.571 1.600 994,196 1.5871 2.65%
2016-03-18 0 3.780 3.780 3.790 3.680 3.790 440,000 1,644,280 3.7370 1.559 1.559 1.563 1.518 1.563 1,066,942 1.5411 2.16%
2016-03-17 0 3.700 3.700 3.710 3.680 3.830 2,067,941 7,683,751 3.7157 1.526 1.526 1.530 1.518 1.579 5,014,482 1.5323 -2.89%
2016-03-16 0 3.810 3.800 3.840 3.780 3.920 362,000 1,383,600 3.8221 1.571 1.567 1.584 1.559 1.617 877,802 1.5762 0.26%
2016-03-15 0 3.800 3.780 3.810 3.780 3.880 260,000 991,640 3.8140 1.567 1.559 1.571 1.559 1.600 630,465 1.5729 -2.06%
2016-03-14 0 3.880 3.880 3.900 3.870 3.940 98,700 384,363 3.8943 1.600 1.600 1.608 1.596 1.625 239,334 1.6060 0.52%
2016-03-11 0 3.860 3.860 3.930 3.850 3.850 2,000 7,700 3.8500 1.592 1.592 1.621 1.588 1.588 4,850 1.5877 -0.26%
2016-03-10 0 3.870 3.850 3.870 3.840 3.870 146,000 562,100 3.8500 1.596 1.588 1.596 1.584 1.596 354,031 1.5877 0.52%
2016-03-09 0 3.850 3.840 3.890 3.840 3.890 442,000 1,706,460 3.8608 1.588 1.584 1.604 1.584 1.604 1,071,791 1.5922 -1.03%
2016-03-08 0 3.890 3.890 3.930 3.890 3.900 92,000 358,680 3.8987 1.604 1.604 1.621 1.604 1.608 223,088 1.6078 -0.26%
2016-03-07 0 3.900 3.880 3.900 3.890 3.930 384,000 1,497,380 3.8994 1.608 1.600 1.608 1.604 1.621 931,149 1.6081 -0.51%
2016-03-04 0 3.920 3.910 3.920 3.920 4.000 478,000 1,878,540 3.9300 1.617 1.612 1.617 1.617 1.650 1,159,087 1.6207 0.00%
2016-03-03 0 3.920 3.910 3.920 3.880 3.930 58,000 226,600 3.9069 1.617 1.612 1.617 1.600 1.621 140,642 1.6112 -0.51%
2016-03-02 0 3.940 3.930 3.940 3.920 3.960 114,000 449,340 3.9416 1.625 1.621 1.625 1.617 1.633 276,435 1.6255 1.03%
2016-03-01 0 3.900 3.890 3.900 3.850 3.980 392,911 1,530,540 3.8954 1.608 1.604 1.608 1.588 1.641 952,757 1.6064 0.78%
2016-02-29 0 3.870 3.870 3.880 3.850 3.950 382,000 1,487,000 3.8927 1.596 1.596 1.600 1.588 1.629 926,299 1.6053 -0.51%
2016-02-26 0 3.890 3.880 3.970 3.850 4.000 366,000 1,425,540 3.8949 1.604 1.600 1.637 1.588 1.650 887,501 1.6062 0.52%
2016-02-25 0 3.870 3.870 3.890 3.860 4.000 198,000 771,800 3.8980 1.596 1.596 1.604 1.592 1.650 480,124 1.6075 -0.51%
2016-02-24 0 3.890 3.870 3.940 3.870 3.940 246,000 957,580 3.8926 1.604 1.596 1.625 1.596 1.625 596,517 1.6053 -1.52%
2016-02-23 0 3.950 3.950 4.020 3.950 3.950 2,000 7,900 3.9500 1.629 1.629 1.658 1.629 1.629 4,850 1.6290 0.00%
2016-02-22 0 3.950 3.940 3.970 3.950 4.000 112,252 448,835 3.9985 1.629 1.625 1.637 1.629 1.650 272,196 1.6489 -1.74%
2016-02-19 0 4.020 3.980 4.030 3.920 4.090 28,000 111,540 3.9836 1.658 1.641 1.662 1.617 1.687 67,896 1.6428 0.50%
2016-02-18 0 4.000 3.950 4.000 3.940 4.000 26,000 103,000 3.9615 1.650 1.629 1.650 1.625 1.650 63,047 1.6337 2.56%
2016-02-17 0 3.900 3.900 3.990 3.900 4.010 40,000 156,580 3.9145 1.608 1.608 1.645 1.608 1.654 96,995 1.6143 -2.74%
2016-02-16 0 4.010 3.970 4.010 4.010 4.010 28,000 112,280 4.0100 1.654 1.637 1.654 1.654 1.654 67,896 1.6537 0.50%
2016-02-15 0 3.990 3.950 3.990 3.880 3.990 134,000 528,080 3.9409 1.645 1.629 1.645 1.600 1.645 324,932 1.6252 2.57%
2016-02-12 0 3.890 3.900 3.920 3.890 3.950 58,000 226,860 3.9114 1.604 1.608 1.617 1.604 1.629 140,642 1.6130 -2.02%
2016-02-11 0 3.970 3.890 3.970 3.800 4.050 202,800 795,564 3.9229 1.637 1.604 1.637 1.567 1.670 491,763 1.6178 -0.50%
2016-02-05 0 3.990 3.930 3.990 3.930 3.990 76,000 300,120 3.9489 1.645 1.621 1.645 1.621 1.645 184,290 1.6285 1.53%
2016-02-04 0 3.930 3.900 3.960 3.890 3.970 474,038 1,850,326 3.9033 1.621 1.608 1.633 1.604 1.637 1,149,479 1.6097 -1.01%
2016-02-03 0 3.970 3.940 3.970 3.900 3.990 84,000 331,600 3.9476 1.637 1.625 1.637 1.608 1.645 203,689 1.6280 -0.75%
2016-02-02 0 4.000 3.960 4.000 3.950 4.000 232,000 923,580 3.9809 1.650 1.633 1.650 1.629 1.650 562,569 1.6417 1.27%
2016-02-01 0 3.950 3.940 3.980 3.910 4.000 1,354,000 5,410,840 3.9962 1.629 1.625 1.641 1.612 1.650 3,283,270 1.6480 -1.74%
2016-01-29 0 4.020 3.950 4.020 3.810 4.040 276,000 1,095,480 3.9691 1.658 1.629 1.658 1.571 1.666 669,263 1.6368 2.29%
2016-01-28 0 3.930 3.910 4.010 3.910 4.020 106,388 418,565 3.9343 1.621 1.612 1.654 1.612 1.658 257,977 1.6225 -0.51%
2016-01-27 0 3.950 3.890 3.950 3.860 3.960 414,000 1,608,800 3.8860 1.629 1.604 1.629 1.592 1.633 1,003,895 1.6026 2.86%
2016-01-26 0 3.840 3.840 3.850 3.840 3.880 74,000 285,120 3.8530 1.584 1.584 1.588 1.584 1.600 179,440 1.5889 -1.79%
2016-01-25 0 3.910 3.900 3.910 3.900 3.980 470,000 1,839,600 3.9140 1.612 1.608 1.612 1.608 1.641 1,139,688 1.6141 -0.76%
2016-01-22 0 3.940 3.920 3.940 3.920 3.980 288,000 1,136,780 3.9472 1.625 1.617 1.625 1.617 1.641 698,362 1.6278 0.77%
2016-01-21 0 3.910 3.870 3.910 3.840 4.090 1,068,000 4,179,030 3.9129 1.612 1.596 1.612 1.584 1.687 2,589,758 1.6137 -1.01%
2016-01-20 0 3.950 3.920 3.980 3.860 3.990 58,000 226,420 3.9038 1.629 1.617 1.641 1.592 1.645 140,642 1.6099 -0.25%
2016-01-19 0 3.960 3.950 3.980 3.900 3.970 150,000 591,040 3.9403 1.633 1.629 1.641 1.608 1.637 363,730 1.6249 -0.25%
2016-01-18 0 3.970 3.970 4.000 3.870 4.040 204,000 803,920 3.9408 1.637 1.637 1.650 1.596 1.666 494,673 1.6252 -0.25%
2016-01-15 0 3.980 3.970 3.990 3.950 4.010 1,366,000 5,425,970 3.9722 1.641 1.637 1.645 1.629 1.654 3,312,369 1.6381 0.76%
2016-01-14 0 3.950 3.950 3.970 3.900 3.980 666,078 2,636,001 3.9575 1.629 1.629 1.637 1.608 1.641 1,615,151 1.6320 -2.23%
2016-01-13 0 4.040 4.040 4.090 4.010 4.100 290,800 1,175,860 4.0435 1.666 1.666 1.687 1.654 1.691 705,151 1.6675 0.25%
2016-01-12 0 4.030 3.970 4.040 3.970 4.160 390,000 1,567,890 4.0202 1.662 1.637 1.666 1.637 1.716 945,698 1.6579 -0.49%
2016-01-11 0 4.050 4.050 4.080 4.000 4.170 840,000 3,396,340 4.0433 1.670 1.670 1.683 1.650 1.720 2,036,888 1.6674 -0.74%
2016-01-08 0 4.080 4.080 4.120 4.080 4.160 212,000 870,800 4.1075 1.683 1.683 1.699 1.683 1.716 514,072 1.6939 -0.24%
2016-01-07 0 4.090 4.030 4.090 4.050 4.230 148,000 605,640 4.0922 1.687 1.662 1.687 1.670 1.744 358,880 1.6876 -3.08%
2016-01-06 0 4.220 4.200 4.220 4.160 4.240 2,246,000 9,460,400 4.2121 1.740 1.732 1.740 1.716 1.749 5,446,252 1.7370 2.43%
2016-01-05 0 4.120 4.110 4.130 4.100 4.180 552,388 2,284,763 4.1362 1.699 1.695 1.703 1.691 1.724 1,339,468 1.7057 0.24%
2016-01-04 0 4.110 4.110 4.160 4.060 4.160 396,000 1,629,980 4.1161 1.695 1.695 1.716 1.674 1.716 960,247 1.6975 0.00%
2015-12-31 0 4.110 4.090 4.110 4.090 4.170 544,000 2,237,060 4.1122 1.695 1.687 1.695 1.687 1.720 1,319,128 1.6959 -2.38%
2015-12-30 0 4.210 4.160 4.240 4.050 4.230 512,000 2,134,250 4.1685 1.736 1.716 1.749 1.670 1.744 1,241,532 1.7190 1.20%
2015-12-29 0 4.160 4.160 4.200 4.120 4.250 160,000 668,700 4.1794 1.716 1.716 1.732 1.699 1.753 387,979 1.7235 -0.48%
2015-12-28 0 4.180 4.160 4.240 4.080 4.200 274,000 1,134,110 4.1391 1.724 1.716 1.749 1.683 1.732 664,414 1.7069 -0.48%
2015-12-24 0 4.200 4.170 4.200 4.120 4.200 48,000 199,140 4.1488 1.732 1.720 1.732 1.699 1.732 116,394 1.7109 0.96%
2015-12-23 0 4.160 4.140 4.180 4.120 4.250 986,000 4,111,434 4.1698 1.716 1.707 1.724 1.699 1.753 2,390,919 1.7196 0.48%
2015-12-22 0 4.140 4.110 4.180 4.110 4.280 526,000 2,194,640 4.1723 1.707 1.695 1.724 1.695 1.765 1,275,480 1.7206 -2.13%
2015-12-21 0 4.230 4.200 4.300 4.160 4.320 1,594,000 6,737,270 4.2266 1.744 1.732 1.773 1.716 1.782 3,865,238 1.7430 -0.94%
2015-12-18 0 4.270 4.260 4.330 4.200 4.360 1,504,000 6,457,610 4.2936 1.761 1.757 1.786 1.732 1.798 3,647,000 1.7707 -2.95%
2015-12-17 0 4.400 4.390 4.400 4.160 4.490 922,000 3,999,760 4.3381 1.815 1.810 1.815 1.716 1.852 2,235,728 1.7890 2.09%
2015-12-16 0 4.310 4.360 4.390 4.000 4.390 1,058,000 4,406,540 4.1650 1.777 1.798 1.810 1.650 1.810 2,565,509 1.7176 6.42%
2015-12-15 0 4.050 4.070 4.090 3.800 4.090 2,587,100 10,384,848 4.0141 1.670 1.678 1.687 1.567 1.687 6,273,374 1.6554 1.00%
2015-12-14 0 4.010 4.000 4.100 3.450 4.100 12,665,946 47,782,434 3.7725 1.654 1.650 1.691 1.423 1.691 30,713,237 1.5558 -8.66%
2015-12-11 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2015-08-07 0 4.460 4.460 4.500 4.420 4.530 594,000 2,659,380 4.4771 1.810 1.810 1.827 1.794 1.839 1,463,338 1.8173 0.90%
2015-08-06 0 4.420 4.410 4.430 4.400 4.480 980,139 4,331,627 4.4194 1.794 1.790 1.798 1.786 1.819 2,414,604 1.7939 0.00%
2015-08-05 0 4.420 4.400 4.430 4.260 4.510 252,000 1,105,960 4.3887 1.794 1.786 1.798 1.729 1.831 620,810 1.7815 -0.23%
2015-08-04 0 4.430 4.390 4.430 4.350 4.460 438,000 1,922,520 4.3893 1.798 1.782 1.798 1.766 1.810 1,079,027 1.7817 1.14%
2015-08-03 0 4.380 4.380 4.400 4.350 4.480 2,372,000 10,405,110 4.3866 1.778 1.778 1.786 1.766 1.819 5,843,499 1.7806 -1.57%
2015-07-31 0 4.450 4.450 4.460 4.410 4.600 734,550 3,270,443 4.4523 1.806 1.806 1.810 1.790 1.867 1,809,588 1.8073 -1.55%
2015-07-30 0 4.520 4.500 4.520 4.380 4.580 800,000 3,600,200 4.5003 1.835 1.827 1.835 1.778 1.859 1,970,826 1.8267 1.80%
2015-07-29 0 4.440 4.400 4.410 4.370 4.460 1,274,000 5,606,800 4.4009 1.802 1.786 1.790 1.774 1.810 3,138,540 1.7864 1.60%
2015-07-28 0 4.370 4.370 4.380 4.330 4.500 792,000 3,460,770 4.3697 1.774 1.774 1.778 1.758 1.827 1,951,118 1.7737 -0.68%
2015-07-27 0 4.400 4.390 4.400 4.300 4.550 1,410,000 6,146,880 4.3595 1.786 1.782 1.786 1.745 1.847 3,473,581 1.7696 -3.30%
2015-07-24 0 4.550 4.550 4.560 4.500 4.610 1,294,000 5,925,020 4.5788 1.847 1.847 1.851 1.827 1.871 3,187,811 1.8586 0.44%
2015-07-23 0 4.530 4.520 4.540 4.470 4.580 804,000 3,626,340 4.5104 1.839 1.835 1.843 1.814 1.859 1,980,680 1.8309 0.00%
2015-07-22 0 4.530 4.490 4.530 4.450 4.530 404,000 1,817,160 4.4979 1.839 1.823 1.839 1.806 1.839 995,267 1.8258 0.00%
2015-07-21 0 4.530 4.530 4.540 4.410 4.550 1,206,000 5,455,320 4.5235 1.839 1.839 1.843 1.790 1.847 2,971,020 1.8362 0.44%
2015-07-20 0 4.510 4.500 4.520 4.380 4.560 1,206,000 5,423,080 4.4967 1.831 1.827 1.835 1.778 1.851 2,971,020 1.8253 -0.22%
2015-07-17 0 4.520 4.510 4.540 4.380 4.580 564,000 2,558,760 4.5368 1.835 1.831 1.843 1.778 1.859 1,389,432 1.8416 2.03%
2015-07-16 0 4.430 4.430 4.440 4.190 4.540 1,194,000 5,291,290 4.4316 1.798 1.798 1.802 1.701 1.843 2,941,458 1.7989 0.45%
2015-07-15 0 4.410 4.400 4.450 4.330 4.510 778,000 3,432,580 4.4121 1.790 1.786 1.806 1.758 1.831 1,916,628 1.7909 -2.65%
2015-07-14 0 4.530 4.520 4.530 4.500 4.650 1,338,000 6,081,250 4.5450 1.839 1.835 1.839 1.827 1.888 3,296,206 1.8449 -3.00%
2015-07-13 0 4.670 4.630 4.640 4.270 4.700 1,910,000 8,609,580 4.5076 1.896 1.879 1.883 1.733 1.908 4,705,347 1.8297 7.11%
2015-07-10 0 4.360 4.350 4.360 4.200 4.430 1,410,000 6,081,920 4.3134 1.770 1.766 1.770 1.705 1.798 3,473,581 1.7509 3.56%
2015-07-09 0 4.210 4.210 4.220 3.760 4.300 3,422,000 14,281,570 4.1735 1.709 1.709 1.713 1.526 1.745 8,430,208 1.6941 6.58%
2015-07-08 0 3.950 3.910 3.950 3.500 4.220 7,788,000 30,575,970 3.9260 1.603 1.587 1.603 1.421 1.713 19,185,991 1.5937 -7.49%
2015-07-07 0 4.270 4.260 4.270 4.090 4.400 8,380,000 35,562,290 4.2437 1.733 1.729 1.733 1.660 1.786 20,644,402 1.7226 -5.11%
2015-07-06 0 4.500 4.500 4.510 4.340 4.890 6,442,000 28,948,100 4.4937 1.827 1.827 1.831 1.762 1.985 15,870,076 1.8241 -7.41%
2015-07-03 0 4.860 4.880 4.890 4.790 5.000 5,628,000 27,696,580 4.9212 1.973 1.981 1.985 1.944 2.030 13,864,761 1.9976 -2.02%
2015-07-02 0 4.960 4.940 4.980 4.870 5.010 5,606,000 27,700,890 4.9413 2.013 2.005 2.021 1.977 2.034 13,810,563 2.0058 0.20%
2015-06-30 0 4.950 4.950 4.960 4.730 5.030 2,941,956 14,387,804 4.8906 2.009 2.009 2.013 1.920 2.042 7,247,604 1.9852 -1.59%
2015-06-29 0 5.030 5.030 5.050 5.000 5.130 3,296,000 16,634,870 5.0470 2.042 2.042 2.050 2.030 2.082 8,119,803 2.0487 -2.71%
2015-06-26 0 5.170 5.140 5.190 5.100 5.330 2,242,000 11,507,400 5.1326 2.099 2.086 2.107 2.070 2.164 5,523,240 2.0835 -0.58%
2015-06-25 0 5.200 5.200 5.220 5.170 5.270 2,764,190 14,383,138 5.2034 2.111 2.111 2.119 2.099 2.139 6,809,672 2.1122 -0.19%
2015-06-24 0 5.210 5.230 5.240 4.980 5.240 1,424,207 7,400,591 5.1963 2.115 2.123 2.127 2.021 2.127 3,508,580 2.1093 -0.57%
2015-06-23 0 5.240 5.230 5.240 5.140 5.290 1,626,116 8,471,582 5.2097 2.127 2.123 2.127 2.086 2.147 4,005,990 2.1147 2.34%
2015-06-22 0 5.120 5.110 5.120 5.010 5.130 1,096,000 5,573,660 5.0855 2.078 2.074 2.078 2.034 2.082 2,700,032 2.0643 2.20%
2015-06-19 0 5.010 5.000 5.040 5.000 5.170 1,585,442 8,051,420 5.0783 2.034 2.030 2.046 2.030 2.099 3,905,788 2.0614 -2.15%
2015-06-18 0 5.120 5.110 5.130 5.070 5.160 2,058,116 10,544,448 5.1233 2.078 2.074 2.082 2.058 2.095 5,070,236 2.0797 -0.19%
2015-06-17 0 5.130 5.110 5.140 5.010 5.150 944,000 4,798,810 5.0835 2.082 2.074 2.086 2.034 2.090 2,325,575 2.0635 0.39%
2015-06-16 0 5.110 5.120 5.130 5.100 5.200 2,148,000 11,010,390 5.1259 2.074 2.078 2.082 2.070 2.111 5,291,668 2.0807 0.20%
2015-06-15 0 5.100 5.080 5.100 4.990 5.130 1,546,000 7,837,780 5.0697 2.070 2.062 2.070 2.026 2.082 3,808,621 2.0579 -0.58%
2015-06-12 0 5.130 5.130 5.160 5.010 5.150 5,096,000 25,936,402 5.0896 2.082 2.082 2.095 2.034 2.090 12,554,162 2.0660 1.18%
2015-06-11 0 5.070 5.060 5.070 5.000 5.180 4,118,000 20,868,890 5.0677 2.058 2.054 2.058 2.030 2.103 10,144,827 2.0571 1.60%
2015-06-10 0 4.990 4.990 5.000 4.770 5.030 6,111,582 30,474,240 4.9863 2.026 2.026 2.030 1.936 2.042 15,056,081 2.0240 2.25%
2015-06-09 0 4.880 4.880 4.890 4.870 4.930 4,754,000 23,232,500 4.8869 1.981 1.981 1.985 1.977 2.001 11,711,633 1.9837 -1.01%
2015-06-08 0 4.930 4.880 4.930 4.810 4.990 1,945,000 9,463,830 4.8657 2.001 1.981 2.001 1.952 2.026 4,791,571 1.9751 -1.99%
2015-06-05 0 5.030 5.020 5.030 4.900 5.090 3,018,000 15,041,980 4.9841 2.042 2.038 2.042 1.989 2.066 7,434,941 2.0231 -0.79%
2015-06-04 0 5.070 5.050 5.090 4.960 5.220 4,383,960 22,076,074 5.0356 2.058 2.050 2.066 2.013 2.119 10,800,028 2.0441 -0.78%
2015-06-03 0 5.210 5.210 5.220 5.170 5.270 2,994,000 15,633,600 5.2216 2.074 2.074 2.078 2.058 2.098 7,520,157 2.0789 -0.76%
2015-06-02 0 5.250 5.240 5.250 5.190 5.370 2,391,370 12,538,991 5.2434 2.090 2.086 2.090 2.066 2.138 6,006,506 2.0876 -0.94%
2015-06-01 0 5.300 5.290 5.300 5.260 5.460 3,954,000 20,956,736 5.3001 2.110 2.106 2.110 2.094 2.174 9,931,430 2.1101 -1.85%
2015-05-29 0 5.400 5.370 5.400 5.360 5.570 4,362,000 23,732,540 5.4407 2.150 2.138 2.150 2.134 2.218 10,956,221 2.1661 -3.74%
2015-05-28 0 5.610 5.600 5.610 5.450 5.650 5,350,000 29,884,330 5.5859 2.234 2.230 2.234 2.170 2.249 13,437,822 2.2239 0.54%
2015-05-27 0 5.580 5.570 5.580 5.510 5.640 7,362,400 41,190,736 5.5947 2.222 2.218 2.222 2.194 2.245 18,492,453 2.2274 -1.06%
2015-05-26 0 5.640 5.630 5.640 5.550 5.700 3,770,852 21,254,981 5.6367 2.245 2.241 2.245 2.210 2.269 9,471,409 2.2441 0.71%
2015-05-22 0 5.600 5.590 5.600 5.510 5.730 2,430,000 13,620,200 5.6050 2.230 2.226 2.230 2.194 2.281 6,103,534 2.2315 -1.58%
2015-05-21 0 5.690 5.680 5.700 5.480 5.730 19,039,922 107,794,161 5.6615 2.265 2.261 2.269 2.182 2.281 47,823,382 2.2540 4.02%
2015-05-20 0 5.470 5.440 5.480 5.320 5.560 5,137,000 27,891,570 5.4295 2.178 2.166 2.182 2.118 2.214 12,902,821 2.1617 -0.36%
2015-05-19 0 5.490 5.440 5.500 5.220 5.540 12,600,284 68,202,029 5.4127 2.186 2.166 2.190 2.078 2.206 31,648,669 2.1550 3.58%
2015-05-18 0 5.300 5.270 5.300 5.000 5.300 8,371,950 43,594,141 5.2072 2.110 2.098 2.110 1.991 2.110 21,028,183 2.0731 6.21%
2015-05-15 0 4.990 4.980 5.000 4.970 5.100 8,951,740 44,768,165 5.0011 1.987 1.983 1.991 1.979 2.030 22,484,466 1.9911 -2.92%
2015-05-14 0 5.140 5.140 5.150 4.930 5.430 15,621,941 81,742,753 5.2326 2.046 2.046 2.050 1.963 2.162 39,238,293 2.0832 2.59%
2015-05-13 0 5.010 5.000 5.010 4.550 5.020 22,303,978 107,377,043 4.8143 1.995 1.991 1.995 1.811 1.999 56,021,850 1.9167 11.58%
2015-05-12 0 4.490 4.480 4.490 4.420 4.550 3,494,000 15,706,020 4.4951 1.788 1.784 1.788 1.760 1.811 8,776,028 1.7897 0.67%
2015-05-11 0 4.460 4.460 4.470 4.400 4.580 2,944,116 13,203,525 4.4847 1.776 1.776 1.780 1.752 1.823 7,394,861 1.7855 0.00%
2015-05-08 0 4.460 4.480 4.490 4.220 4.480 3,444,000 14,996,560 4.3544 1.776 1.784 1.788 1.680 1.784 8,650,441 1.7336 6.19%
2015-05-07 0 4.200 4.200 4.220 4.110 4.240 2,938,000 12,271,960 4.1770 1.672 1.672 1.680 1.636 1.688 7,379,500 1.6630 -1.87%
2015-05-06 0 4.280 4.280 4.290 4.240 4.520 2,934,000 12,794,600 4.3608 1.704 1.704 1.708 1.688 1.800 7,369,453 1.7362 -4.68%
2015-05-05 0 4.490 4.480 4.490 4.430 4.710 4,808,000 21,705,700 4.5145 1.788 1.784 1.788 1.764 1.875 12,076,458 1.7974 -2.81%
2015-05-04 0 4.620 4.600 4.620 4.510 4.640 3,742,000 17,165,520 4.5873 1.839 1.831 1.839 1.796 1.847 9,398,940 1.8263 1.76%
2015-04-30 0 4.540 4.530 4.550 4.450 4.600 3,097,000 13,984,030 4.5153 1.808 1.804 1.811 1.772 1.831 7,778,867 1.7977 0.44%
2015-04-29 0 4.520 4.500 4.520 4.440 4.580 2,908,000 13,078,380 4.4974 1.800 1.792 1.800 1.768 1.823 7,304,147 1.7905 -1.31%
2015-04-28 0 4.580 4.580 4.590 4.500 4.630 4,419,600 20,295,880 4.5922 1.823 1.823 1.827 1.792 1.843 11,100,897 1.8283 0.44%
2015-04-27 0 4.560 4.550 4.560 4.400 4.630 4,911,000 22,328,870 4.5467 1.815 1.811 1.815 1.752 1.843 12,335,167 1.8102 4.11%
2015-04-24 0 4.380 4.370 4.380 4.300 4.420 7,709,280 33,695,865 4.3708 1.744 1.740 1.744 1.712 1.760 19,363,726 1.7402 2.58%
2015-04-23 0 4.270 4.250 4.270 4.220 4.350 2,750,776 11,715,739 4.2591 1.700 1.692 1.700 1.680 1.732 6,909,241 1.6957 1.67%
2015-04-22 0 4.200 4.180 4.200 4.090 4.250 2,226,038 9,348,796 4.1997 1.672 1.664 1.672 1.628 1.692 5,591,234 1.6720 2.19%
2015-04-21 0 4.110 4.110 4.120 4.080 4.190 3,098,038 12,745,685 4.1141 1.636 1.636 1.640 1.624 1.668 7,781,474 1.6380 0.24%
2015-04-20 0 4.100 4.090 4.100 4.040 4.300 2,078,505 8,568,525 4.1224 1.632 1.628 1.632 1.608 1.712 5,220,669 1.6413 -3.53%
2015-04-17 0 4.250 4.230 4.260 4.150 4.350 7,296,804 30,940,932 4.2403 1.692 1.684 1.696 1.652 1.732 18,327,693 1.6882 1.67%
2015-04-16 0 4.180 4.170 4.190 4.000 4.190 2,152,000 8,954,640 4.1611 1.664 1.660 1.668 1.593 1.668 5,405,270 1.6566 0.72%
2015-04-15 0 4.150 4.140 4.150 4.070 4.170 1,842,002 7,578,588 4.1143 1.652 1.648 1.652 1.620 1.660 4,626,635 1.6380 0.24%
2015-04-14 0 4.140 4.120 4.150 4.070 4.250 4,264,000 17,831,740 4.1819 1.648 1.640 1.652 1.620 1.692 10,710,070 1.6650 0.00%
2015-04-13 0 4.140 4.120 4.140 4.050 4.150 5,536,000 22,802,680 4.1190 1.648 1.640 1.648 1.612 1.652 13,905,007 1.6399 0.98%
2015-04-10 0 4.100 4.100 4.110 4.080 4.160 4,434,000 18,186,300 4.1016 1.632 1.632 1.636 1.624 1.656 11,137,066 1.6330 1.23%
2015-04-09 0 4.050 4.030 4.050 3.930 4.120 9,754,529 39,068,533 4.0052 1.612 1.604 1.612 1.565 1.640 24,500,865 1.5946 3.58%
2015-04-08 0 3.910 3.890 3.900 3.650 3.930 9,092,510 34,874,645 3.8355 1.557 1.549 1.553 1.453 1.565 22,838,044 1.5270 7.71%
2015-04-02 0 3.630 3.620 3.630 3.600 3.680 1,962,000 7,113,300 3.6255 1.445 1.441 1.445 1.433 1.465 4,928,039 1.4434 0.83%
2015-04-01 0 3.600 3.590 3.600 3.570 3.620 1,250,000 4,494,740 3.5958 1.433 1.429 1.433 1.421 1.441 3,139,678 1.4316 -0.28%
2015-03-31 0 3.610 3.560 3.610 3.560 3.660 2,386,000 8,634,868 3.6190 1.437 1.417 1.437 1.417 1.457 5,993,018 1.4408 1.98%
2015-03-30 0 3.540 3.530 3.550 3.500 3.550 1,602,000 5,630,450 3.5146 1.409 1.405 1.413 1.393 1.413 4,023,812 1.3993 1.43%
2015-03-27 0 3.490 3.490 3.510 3.400 3.600 1,484,000 5,181,920 3.4919 1.389 1.389 1.397 1.354 1.433 3,727,426 1.3902 -2.51%
2015-03-26 0 3.580 3.570 3.580 3.550 3.660 2,172,000 7,763,000 3.5741 1.425 1.421 1.425 1.413 1.457 5,455,505 1.4230 -1.92%
2015-03-25 0 3.650 3.620 3.650 3.570 3.670 1,328,000 4,809,740 3.6218 1.453 1.441 1.453 1.421 1.461 3,335,594 1.4419 0.00%
2015-03-24 0 3.650 3.630 3.650 3.540 3.680 3,620,000 13,141,420 3.6302 1.453 1.445 1.453 1.409 1.465 9,092,508 1.4453 3.11%
2015-03-23 0 3.540 3.530 3.550 3.530 3.600 3,088,000 11,001,552 3.5627 1.409 1.405 1.413 1.405 1.433 7,756,261 1.4184 -1.67%
2015-03-20 0 3.600 3.620 3.630 3.550 3.660 6,832,970 24,681,422 3.6121 1.433 1.441 1.445 1.413 1.457 17,162,661 1.4381 1.12%
2015-03-19 0 3.560 3.530 3.560 3.440 3.570 1,552,000 5,486,000 3.5348 1.417 1.405 1.417 1.370 1.421 3,898,224 1.4073 0.56%
2015-03-18 0 3.540 3.530 3.540 3.500 3.580 1,826,000 6,447,360 3.5309 1.409 1.405 1.409 1.393 1.425 4,586,442 1.4057 1.43%
2015-03-17 0 3.490 3.470 3.490 3.460 3.500 626,000 2,178,680 3.4803 1.389 1.382 1.389 1.378 1.393 1,572,351 1.3856 0.58%
2015-03-16 0 3.470 3.450 3.460 3.350 3.490 800,000 2,744,740 3.4309 1.382 1.374 1.378 1.334 1.389 2,009,394 1.3660 0.58%
2015-03-13 0 3.450 3.440 3.450 3.430 3.500 855,000 2,961,130 3.4633 1.374 1.370 1.374 1.366 1.393 2,147,540 1.3788 0.00%
2015-03-12 0 3.450 3.440 3.450 3.410 3.500 628,000 2,163,860 3.4456 1.374 1.370 1.374 1.358 1.393 1,577,374 1.3718 -1.15%
2015-03-11 0 3.490 3.460 3.490 3.460 3.510 598,000 2,075,960 3.4715 1.389 1.378 1.389 1.378 1.397 1,502,022 1.3821 -0.57%
2015-03-10 0 3.510 3.500 3.510 3.480 3.520 866,000 3,035,500 3.5052 1.397 1.393 1.397 1.385 1.401 2,175,169 1.3955 0.29%
2015-03-09 0 3.500 3.470 3.500 3.450 3.560 628,000 2,188,300 3.4846 1.393 1.382 1.393 1.374 1.417 1,577,374 1.3873 0.00%
2015-03-06 0 3.500 3.490 3.500 3.480 3.530 378,000 1,323,700 3.5019 1.393 1.389 1.393 1.385 1.405 949,439 1.3942 -0.28%
2015-03-05 0 3.510 3.500 3.520 3.460 3.570 1,124,377 3,948,065 3.5113 1.397 1.393 1.401 1.378 1.421 2,824,146 1.3980 1.45%
2015-03-04 0 3.460 3.450 3.470 3.380 3.530 1,704,000 5,874,920 3.4477 1.378 1.374 1.382 1.346 1.405 4,280,009 1.3726 0.87%
2015-03-03 0 3.430 3.410 3.430 3.400 3.490 808,000 2,763,870 3.4206 1.366 1.358 1.366 1.354 1.389 2,029,488 1.3619 -0.87%
2015-03-02 0 3.460 3.450 3.460 3.410 3.480 1,038,419 3,569,397 3.4373 1.378 1.374 1.378 1.358 1.385 2,608,241 1.3685 0.29%
2015-02-27 0 3.450 3.410 3.450 3.410 3.470 802,000 2,764,880 3.4475 1.374 1.358 1.374 1.358 1.382 2,014,417 1.3725 0.00%
2015-02-26 0 3.450 3.450 3.460 3.450 3.490 640,000 2,211,960 3.4562 1.374 1.374 1.378 1.374 1.389 1,607,515 1.3760 -0.58%
2015-02-25 0 3.470 3.470 3.480 3.430 3.500 1,482,000 5,164,980 3.4851 1.382 1.382 1.385 1.366 1.393 3,722,402 1.3875 0.00%
2015-02-24 0 3.470 3.460 3.470 3.440 3.490 1,048,000 3,626,560 3.4605 1.382 1.378 1.382 1.370 1.389 2,632,306 1.3777 0.58%
2015-02-23 0 3.450 3.440 3.460 3.350 3.470 1,654,000 5,680,120 3.4342 1.374 1.370 1.378 1.334 1.382 4,154,422 1.3672 2.37%
2015-02-18 0 3.370 3.370 3.380 3.300 3.370 2,638,000 8,763,540 3.3220 1.342 1.342 1.346 1.314 1.342 6,625,977 1.3226 4.33%
2015-02-17 0 3.230 3.210 3.230 3.190 3.240 594,000 1,903,860 3.2052 1.286 1.278 1.286 1.270 1.290 1,491,975 1.2761 0.94%
2015-02-16 0 3.200 3.170 3.200 3.150 3.200 264,000 838,060 3.1745 1.274 1.262 1.274 1.254 1.274 663,100 1.2639 0.31%
2015-02-13 0 3.190 3.160 3.200 3.160 3.210 338,000 1,072,760 3.1738 1.270 1.258 1.274 1.258 1.278 848,969 1.2636 -0.31%
2015-02-12 0 3.200 3.160 3.200 3.160 3.200 274,000 869,740 3.1742 1.274 1.258 1.274 1.258 1.274 688,217 1.2638 0.63%
2015-02-11 0 3.180 3.160 3.190 3.160 3.230 502,000 1,594,000 3.1753 1.266 1.258 1.270 1.258 1.286 1,260,895 1.2642 0.00%
2015-02-10 0 3.180 3.160 3.180 3.160 3.220 356,000 1,132,780 3.1820 1.266 1.258 1.266 1.258 1.282 894,180 1.2668 0.63%
2015-02-09 0 3.160 3.160 3.180 3.160 3.190 294,000 934,740 3.1794 1.258 1.258 1.266 1.258 1.270 738,452 1.2658 -0.63%
2015-02-06 0 3.180 3.170 3.200 3.150 3.270 262,000 832,240 3.1765 1.266 1.262 1.274 1.254 1.302 658,077 1.2647 0.95%
2015-02-05 0 3.150 3.140 3.170 3.150 3.180 548,000 1,735,560 3.1671 1.254 1.250 1.262 1.254 1.266 1,376,435 1.2609 -0.94%
2015-02-04 0 3.180 3.180 3.200 3.170 3.200 646,000 2,062,160 3.1922 1.266 1.266 1.274 1.262 1.274 1,622,586 1.2709 0.00%
2015-02-03 0 3.180 3.150 3.190 3.130 3.180 244,000 774,200 3.1730 1.266 1.254 1.270 1.246 1.266 612,865 1.2632 0.32%
2015-02-02 0 3.170 3.160 3.180 3.110 3.180 552,000 1,747,000 3.1649 1.262 1.258 1.266 1.238 1.266 1,386,482 1.2600 -0.31%
2015-01-30 0 3.180 3.170 3.180 3.150 3.180 498,000 1,577,640 3.1680 1.266 1.262 1.266 1.254 1.266 1,250,848 1.2613 0.32%
2015-01-29 0 3.170 3.170 3.190 3.120 3.170 541,012 1,708,547 3.1581 1.262 1.262 1.270 1.242 1.262 1,358,883 1.2573 0.63%
2015-01-28 0 3.150 3.140 3.150 3.110 3.160 230,000 721,560 3.1372 1.254 1.250 1.254 1.238 1.258 577,701 1.2490 1.61%
2015-01-27 0 3.100 3.100 3.110 3.090 3.150 344,000 1,072,160 3.1167 1.234 1.234 1.238 1.230 1.254 864,039 1.2409 0.65%
2015-01-26 0 3.080 3.060 3.080 3.060 3.080 380,970 1,168,530 3.0672 1.226 1.218 1.226 1.218 1.226 956,899 1.2212 0.33%
2015-01-23 0 3.070 3.040 3.070 3.010 3.090 1,122,000 3,402,600 3.0326 1.222 1.210 1.222 1.198 1.230 2,818,175 1.2074 1.66%
2015-01-22 0 3.020 3.010 3.030 3.000 3.120 632,000 1,919,120 3.0366 1.202 1.198 1.206 1.194 1.242 1,587,421 1.2090 -1.63%
2015-01-21 0 3.070 3.070 3.130 3.020 3.090 551,600 1,686,832 3.0581 1.222 1.222 1.246 1.202 1.230 1,385,477 1.2175 1.32%
2015-01-20 0 3.030 3.030 3.040 3.000 3.040 918,000 2,773,720 3.0215 1.206 1.206 1.210 1.194 1.210 2,305,780 1.2029 0.33%
2015-01-19 0 3.020 3.010 3.020 2.990 3.090 808,000 2,442,320 3.0227 1.202 1.198 1.202 1.190 1.230 2,029,488 1.2034 -2.27%
2015-01-16 0 3.090 3.080 3.090 3.080 3.130 504,000 1,560,650 3.0965 1.230 1.226 1.230 1.226 1.246 1,265,918 1.2328 -0.96%
2015-01-15 0 3.120 3.120 3.130 3.100 3.190 1,096,000 3,432,220 3.1316 1.242 1.242 1.246 1.234 1.270 2,752,870 1.2468 -2.50%
2015-01-14 0 3.200 3.190 3.210 3.150 3.210 74,000 236,500 3.1959 1.274 1.270 1.278 1.254 1.278 185,869 1.2724 -0.62%
2015-01-13 0 3.220 3.180 3.220 3.160 3.280 642,000 2,055,470 3.2017 1.282 1.266 1.282 1.258 1.306 1,612,539 1.2747 -0.31%
2015-01-12 0 3.230 3.220 3.230 3.190 3.290 316,000 1,021,480 3.2325 1.286 1.282 1.286 1.270 1.310 793,711 1.2870 -1.22%
2015-01-09 0 3.270 3.240 3.280 3.260 3.310 1,232,000 4,037,520 3.2772 1.302 1.290 1.306 1.298 1.318 3,094,467 1.3048 0.31%
2015-01-08 0 3.260 3.230 3.260 3.210 3.270 550,000 1,782,460 3.2408 1.298 1.286 1.298 1.278 1.302 1,381,458 1.2903 1.56%
2015-01-07 0 3.210 3.190 3.200 3.110 3.240 1,632,000 5,225,480 3.2019 1.278 1.270 1.274 1.238 1.290 4,099,164 1.2748 1.26%
2015-01-06 0 3.170 3.160 3.180 3.150 3.200 317,765 1,007,353 3.1701 1.262 1.258 1.266 1.254 1.274 798,144 1.2621 -0.94%
2015-01-05 0 3.200 3.170 3.200 3.100 3.210 593,415 1,884,072 3.1750 1.274 1.262 1.274 1.234 1.278 1,490,506 1.2640 0.31%
2015-01-02 0 3.190 3.150 3.190 3.100 3.190 471,824 1,475,917 3.1281 1.270 1.254 1.270 1.234 1.270 1,185,100 1.2454 0.63%
2014-12-31 0 3.170 3.150 3.170 3.130 3.170 364,000 1,146,720 3.1503 1.262 1.254 1.262 1.246 1.262 914,274 1.2542 2.26%
2014-12-30 0 3.100 3.090 3.110 3.060 3.130 862,000 2,670,880 3.0985 1.234 1.230 1.238 1.218 1.246 2,165,122 1.2336 1.31%
2014-12-29 0 3.060 3.040 3.060 3.010 3.090 1,562,000 4,787,000 3.0647 1.218 1.210 1.218 1.198 1.230 3,923,342 1.2201 1.66%
2014-12-24 0 3.010 3.010 3.030 2.930 3.030 2,169,000 6,437,360 2.9679 1.198 1.198 1.206 1.167 1.206 5,447,970 1.1816 1.35%
2014-12-23 0 2.970 2.970 2.980 2.900 3.020 4,645,500 13,613,210 2.9304 1.182 1.182 1.186 1.155 1.202 11,668,300 1.1667 -1.00%
2014-12-22 0 3.000 2.990 3.000 2.900 3.080 6,312,000 18,857,620 2.9876 1.194 1.190 1.194 1.155 1.226 15,854,119 1.1894 -1.96%
2014-12-19 0 3.060 3.060 3.080 3.030 3.180 4,350,000 13,385,900 3.0772 1.218 1.218 1.226 1.206 1.266 10,926,080 1.2251 -2.24%
2014-12-18 0 3.130 3.130 3.140 3.070 3.160 1,278,000 3,996,280 3.1270 1.246 1.246 1.250 1.222 1.258 3,210,007 1.2449 0.64%
2014-12-17 0 3.110 3.110 3.120 3.060 3.190 1,854,000 5,802,940 3.1300 1.238 1.238 1.242 1.218 1.270 4,656,771 1.2461 -2.81%
2014-12-16 0 3.200 3.200 3.240 3.180 3.300 648,000 2,074,380 3.2012 1.274 1.274 1.290 1.266 1.314 1,627,609 1.2745 -0.31%
2014-12-15 0 3.210 3.200 3.250 3.190 3.230 346,000 1,112,180 3.2144 1.278 1.274 1.294 1.270 1.286 869,063 1.2797 0.00%
2014-12-12 0 3.210 3.210 3.240 3.180 3.280 468,000 1,506,780 3.2196 1.278 1.278 1.290 1.266 1.306 1,175,495 1.2818 0.31%
2014-12-11 0 3.200 3.190 3.220 3.170 3.230 533,255 1,709,791 3.2063 1.274 1.270 1.282 1.262 1.286 1,339,399 1.2765 -0.93%
2014-12-10 0 3.230 3.200 3.240 3.190 3.240 502,000 1,612,340 3.2118 1.286 1.274 1.290 1.270 1.290 1,260,895 1.2787 0.62%
2014-12-09 0 3.210 3.180 3.220 3.180 3.250 762,615 2,451,306 3.2143 1.278 1.266 1.282 1.266 1.294 1,915,493 1.2797 0.31%
2014-12-08 0 3.200 3.200 3.250 3.180 3.240 762,000 2,433,680 3.1938 1.274 1.274 1.294 1.266 1.290 1,913,948 1.2715 -0.62%
2014-12-05 0 3.220 3.220 3.230 3.180 3.230 458,000 1,474,280 3.2190 1.282 1.282 1.286 1.266 1.286 1,150,378 1.2816 -0.31%
2014-12-04 0 3.230 3.200 3.230 3.180 3.260 628,000 2,011,620 3.2032 1.286 1.274 1.286 1.266 1.298 1,577,374 1.2753 0.00%
2014-12-03 0 3.230 3.230 3.250 3.220 3.280 408,000 1,326,180 3.2504 1.286 1.286 1.294 1.282 1.306 1,024,791 1.2941 -0.62%
2014-12-02 0 3.250 3.240 3.260 3.240 3.290 842,000 2,748,020 3.2637 1.294 1.290 1.298 1.290 1.310 2,114,887 1.2994 -1.22%
2014-12-01 0 3.290 3.260 3.300 3.260 3.330 590,000 1,941,710 3.2910 1.310 1.298 1.314 1.298 1.326 1,481,928 1.3103 0.00%
2014-11-28 0 3.290 3.290 3.310 3.280 3.350 724,000 2,406,060 3.3233 1.310 1.310 1.318 1.306 1.334 1,818,502 1.3231 -0.30%
2014-11-27 0 3.300 3.300 3.320 3.300 3.370 936,000 3,115,120 3.3281 1.314 1.314 1.322 1.314 1.342 2,350,991 1.3250 -0.30%
2014-11-26 0 3.310 3.310 3.340 3.290 3.340 1,054,646 3,487,796 3.3071 1.318 1.318 1.330 1.310 1.330 2,648,999 1.3166 0.30%
2014-11-25 0 3.300 3.180 3.220 3.180 3.350 1,314,000 4,341,680 3.3042 1.314 1.266 1.282 1.266 1.334 3,300,430 1.3155 -0.30%
2014-11-24 0 3.310 3.310 3.320 3.310 3.350 386,000 1,284,380 3.3274 1.318 1.318 1.322 1.318 1.334 969,533 1.3247 -0.90%
2014-11-21 0 3.340 3.340 3.350 3.300 3.350 376,000 1,249,040 3.3219 1.330 1.330 1.334 1.314 1.334 944,415 1.3226 -0.30%
2014-11-20 0 3.350 3.320 3.350 3.300 3.360 130,000 431,060 3.3158 1.334 1.322 1.334 1.314 1.338 326,527 1.3201 0.00%
2014-11-19 0 3.350 3.350 3.370 3.330 3.380 510,000 1,712,600 3.3580 1.334 1.334 1.342 1.326 1.346 1,280,989 1.3369 0.30%
2014-11-18 0 3.340 3.330 3.350 3.330 3.410 666,000 2,233,700 3.3539 1.330 1.326 1.334 1.326 1.358 1,672,821 1.3353 -2.34%
2014-11-17 0 3.420 3.390 3.420 3.390 3.500 364,000 1,243,350 3.4158 1.362 1.350 1.362 1.350 1.393 914,274 1.3599 -0.87%
2014-11-14 0 3.450 3.450 3.470 3.410 3.460 412,388 1,418,481 3.4397 1.374 1.374 1.382 1.358 1.378 1,035,812 1.3694 -0.29%
2014-11-13 0 3.460 3.450 3.460 3.430 3.510 416,000 1,436,050 3.4520 1.378 1.374 1.378 1.366 1.397 1,044,885 1.3744 0.00%
2014-11-12 0 3.460 3.460 3.470 3.450 3.500 72,000 249,620 3.4669 1.378 1.378 1.382 1.374 1.393 180,845 1.3803 0.00%
2014-11-11 0 3.460 3.430 3.460 3.430 3.490 714,000 2,469,590 3.4588 1.378 1.366 1.378 1.366 1.389 1,793,384 1.3771 0.87%
2014-11-10 0 3.430 3.410 3.440 3.360 3.480 668,000 2,294,340 3.4346 1.366 1.358 1.370 1.338 1.385 1,677,844 1.3674 1.18%
2014-11-07 0 3.390 3.380 3.400 3.380 3.420 336,892 1,143,910 3.3955 1.350 1.346 1.354 1.346 1.362 846,186 1.3518 -0.59%
2014-11-06 0 3.410 3.390 3.410 3.380 3.440 1,453,500 4,951,425 3.4066 1.358 1.350 1.358 1.346 1.370 3,650,818 1.3563 0.29%
2014-11-05 0 3.400 3.380 3.400 3.360 3.490 1,184,000 4,035,140 3.4081 1.354 1.346 1.354 1.338 1.389 2,973,903 1.3568 -1.73%
2014-11-04 0 3.460 3.460 3.470 3.390 3.490 948,000 3,285,200 3.4654 1.378 1.378 1.382 1.350 1.389 2,381,132 1.3797 0.87%
2014-11-03 0 3.430 3.390 3.430 3.400 3.440 136,000 464,860 3.4181 1.366 1.350 1.366 1.354 1.370 341,597 1.3608 0.88%
2014-10-31 0 3.400 3.370 3.400 3.360 3.430 759,000 2,579,200 3.3982 1.354 1.342 1.354 1.338 1.366 1,906,413 1.3529 0.59%
2014-10-30 0 3.380 3.360 3.390 3.360 3.380 186,000 625,260 3.3616 1.346 1.338 1.350 1.338 1.346 467,184 1.3384 0.00%
2014-10-29 0 3.380 3.370 3.400 3.350 3.420 1,106,000 3,750,540 3.3911 1.346 1.342 1.354 1.334 1.362 2,777,987 1.3501 0.60%
2014-10-28 0 3.360 3.350 3.360 3.320 3.370 229,000 767,980 3.3536 1.338 1.334 1.338 1.322 1.342 575,189 1.3352 0.90%
2014-10-27 0 3.330 3.330 3.350 3.320 3.390 522,000 1,745,450 3.3438 1.326 1.326 1.334 1.322 1.350 1,311,130 1.3313 -1.77%
2014-10-24 0 3.390 3.370 3.390 3.350 3.390 128,000 431,140 3.3683 1.350 1.342 1.350 1.334 1.350 321,503 1.3410 1.50%
2014-10-23 0 3.340 3.360 3.370 3.300 3.400 1,278,000 4,256,980 3.3310 1.330 1.338 1.342 1.314 1.354 3,210,007 1.3262 -1.47%
2014-10-22 0 3.390 3.370 3.390 3.360 3.420 1,284,000 4,353,960 3.3909 1.350 1.342 1.350 1.338 1.362 3,225,077 1.3500 0.59%
2014-10-21 0 3.370 3.370 3.390 3.350 3.450 329,970 1,116,934 3.3850 1.342 1.342 1.350 1.334 1.374 828,800 1.3477 0.60%
2014-10-20 0 3.350 3.340 3.360 3.340 3.400 618,000 2,073,180 3.3547 1.334 1.330 1.338 1.330 1.354 1,552,257 1.3356 0.00%
2014-10-17 0 3.350 3.360 3.380 3.330 3.500 1,042,000 3,520,360 3.3785 1.334 1.338 1.346 1.326 1.393 2,617,236 1.3451 -3.46%
2014-10-16 0 3.470 3.480 3.510 3.440 3.550 320,000 1,111,900 3.4747 1.382 1.385 1.397 1.370 1.413 803,758 1.3834 -1.14%
2014-10-15 0 3.510 3.520 3.530 3.500 3.540 164,000 577,580 3.5218 1.397 1.401 1.405 1.393 1.409 411,926 1.4021 -0.85%
2014-10-14 0 3.540 3.500 3.540 3.500 3.610 1,180,000 4,174,214 3.5375 1.409 1.393 1.409 1.393 1.437 2,963,856 1.4084 -0.28%
2014-10-13 0 3.550 3.530 3.560 3.460 3.570 294,000 1,027,120 3.4936 1.413 1.405 1.417 1.378 1.421 738,452 1.3909 0.00%
2014-10-10 0 3.550 3.530 3.550 3.500 3.550 320,000 1,126,000 3.5188 1.413 1.405 1.413 1.393 1.413 803,758 1.4009 -0.84%
2014-10-09 0 3.580 3.540 3.580 3.450 3.610 5,846,000 20,730,060 3.5460 1.425 1.409 1.425 1.374 1.437 14,683,647 1.4118 4.07%
2014-10-08 0 3.440 3.430 3.440 3.410 3.450 4,230,000 14,554,040 3.4407 1.370 1.366 1.370 1.358 1.374 10,624,671 1.3698 -0.29%
2014-10-07 0 3.450 3.440 3.450 3.430 3.450 2,762,970 9,508,037 3.4412 1.374 1.370 1.374 1.366 1.374 6,939,869 1.3701 0.29%
2014-10-06 0 3.440 3.440 3.450 3.420 3.450 1,798,000 6,197,620 3.4470 1.370 1.370 1.374 1.362 1.374 4,516,113 1.3723 0.00%
2014-10-03 0 3.440 3.420 3.450 3.360 3.450 1,212,000 4,116,530 3.3965 1.370 1.362 1.374 1.338 1.374 3,044,232 1.3522 0.29%
2014-09-30 0 3.430 3.420 3.450 3.390 3.470 1,330,960 4,570,304 3.4338 1.366 1.362 1.374 1.350 1.382 3,343,029 1.3671 -1.44%
2014-09-29 0 3.480 3.450 3.480 3.420 3.520 696,000 2,397,880 3.4452 1.385 1.374 1.385 1.362 1.401 1,748,173 1.3716 -1.97%
2014-09-26 0 3.550 3.520 3.550 3.510 3.560 228,000 809,220 3.5492 1.413 1.401 1.413 1.397 1.417 572,677 1.4130 -0.28%
2014-09-25 0 3.560 3.530 3.560 3.530 3.560 342,000 1,215,040 3.5527 1.417 1.405 1.417 1.405 1.417 859,016 1.4145 0.00%
2014-09-24 0 3.560 3.540 3.560 3.460 3.590 442,000 1,562,640 3.5354 1.417 1.409 1.417 1.378 1.429 1,110,190 1.4075 0.00%
2014-09-23 0 3.560 3.560 3.590 3.540 3.610 370,710 1,320,597 3.5623 1.417 1.417 1.429 1.409 1.437 931,128 1.4183 -2.20%
2014-09-22 0 3.640 3.600 3.640 3.580 3.640 117,082 421,381 3.5990 1.449 1.433 1.449 1.425 1.449 294,080 1.4329 0.00%
2014-09-19 0 3.640 3.620 3.640 3.600 3.670 1,104,000 4,007,700 3.6302 1.449 1.441 1.449 1.433 1.461 2,772,964 1.4453 -0.82%
2014-09-18 0 3.670 3.630 3.680 3.630 3.720 1,856,000 6,779,680 3.6528 1.461 1.445 1.465 1.445 1.481 4,661,794 1.4543 -1.61%
2014-09-17 0 3.730 3.720 3.730 3.690 3.750 420,000 1,561,320 3.7174 1.485 1.481 1.485 1.469 1.493 1,054,932 1.4800 -0.53%
2014-09-16 0 3.750 3.710 3.750 3.710 3.780 104,000 388,140 3.7321 1.493 1.477 1.493 1.477 1.505 261,221 1.4859 -0.79%
2014-09-15 0 3.780 3.780 3.800 3.760 3.820 1,734,000 6,573,580 3.7910 1.505 1.505 1.513 1.497 1.521 4,355,362 1.5093 -0.79%
2014-09-12 0 3.810 3.810 3.830 3.780 3.860 664,000 2,531,260 3.8121 1.517 1.517 1.525 1.505 1.537 1,667,797 1.5177 0.00%
2014-09-11 0 3.810 3.800 3.810 3.720 3.820 1,604,000 6,072,380 3.7858 1.517 1.513 1.517 1.481 1.521 4,028,835 1.5072 2.70%
2014-09-10 0 3.710 3.700 3.710 3.690 3.720 1,330,000 4,924,060 3.7023 1.477 1.473 1.477 1.469 1.481 3,340,618 1.4740 0.00%
2014-09-08 0 3.710 3.700 3.710 3.680 3.750 462,000 1,708,600 3.6983 1.477 1.473 1.477 1.465 1.493 1,160,425 1.4724 0.27%
2014-09-05 0 3.700 3.680 3.710 3.680 3.780 1,249,493 4,609,140 3.6888 1.473 1.465 1.477 1.465 1.505 3,138,405 1.4686 -1.33%
2014-09-04 0 3.750 3.740 3.750 3.650 3.840 1,781,200 6,677,660 3.7490 1.493 1.489 1.493 1.453 1.529 4,473,916 1.4926 1.08%
2014-09-03 0 3.740 3.730 3.740 3.730 3.800 772,000 2,902,720 3.7600 1.477 1.473 1.477 1.473 1.501 1,954,745 1.4850 -1.06%
2014-09-02 0 3.780 3.780 3.790 3.740 3.850 374,000 1,412,800 3.7775 1.493 1.493 1.497 1.477 1.521 946,988 1.4919 -1.05%
2014-09-01 0 3.820 3.800 3.820 3.790 3.880 2,700,000 10,334,480 3.8276 1.509 1.501 1.509 1.497 1.532 6,836,543 1.5117 1.06%
2014-08-29 0 3.780 3.780 3.810 3.720 3.850 994,000 3,755,940 3.7786 1.493 1.493 1.505 1.469 1.521 2,516,861 1.4923 0.00%
2014-08-28 0 3.780 3.740 3.780 3.730 3.960 2,840,798 10,899,959 3.8369 1.493 1.477 1.493 1.473 1.564 7,193,051 1.5153 -3.08%
2014-08-27 0 3.900 3.920 3.930 3.830 3.970 3,132,000 12,318,710 3.9332 1.540 1.548 1.552 1.513 1.568 7,930,390 1.5534 -1.02%
2014-08-26 0 3.940 3.910 3.940 3.600 3.960 5,868,000 22,538,020 3.8408 1.556 1.544 1.556 1.422 1.564 14,858,088 1.5169 9.44%
2014-08-25 0 3.600 3.600 3.630 3.550 3.650 824,271 2,975,979 3.6104 1.422 1.422 1.434 1.402 1.442 2,087,098 1.4259 0.84%
2014-08-22 0 3.570 3.550 3.570 3.520 3.600 1,094,000 3,888,280 3.5542 1.410 1.402 1.410 1.390 1.422 2,770,066 1.4037 -0.83%
2014-08-21 0 3.600 3.600 3.610 3.580 3.670 590,000 2,126,770 3.6047 1.422 1.422 1.426 1.414 1.449 1,493,911 1.4236 -1.37%
2014-08-20 0 3.650 3.640 3.660 3.630 3.770 2,523,436 9,313,073 3.6906 1.442 1.438 1.445 1.434 1.489 6,389,474 1.4576 0.83%
2014-08-19 0 3.620 3.620 3.630 3.460 3.620 4,955,028 17,502,435 3.5323 1.430 1.430 1.434 1.366 1.430 12,546,394 1.3950 3.72%
2014-08-18 0 3.490 3.490 3.500 3.450 3.520 2,470,000 8,632,640 3.4950 1.378 1.378 1.382 1.363 1.390 6,254,171 1.3803 -0.57%
2014-08-15 0 3.510 3.490 3.510 3.480 3.520 840,000 2,938,480 3.4982 1.386 1.378 1.386 1.374 1.390 2,126,925 1.3816 -0.57%
2014-08-14 0 3.530 3.520 3.530 3.420 3.560 964,000 3,385,660 3.5121 1.394 1.390 1.394 1.351 1.406 2,440,899 1.3871 -0.84%
2014-08-13 0 3.560 3.550 3.560 3.400 3.570 2,368,000 8,357,320 3.5293 1.406 1.402 1.406 1.343 1.410 5,995,902 1.3938 4.71%
2014-08-12 0 3.400 3.400 3.420 3.280 3.460 1,268,950 4,292,342 3.3826 1.343 1.343 1.351 1.295 1.366 3,213,049 1.3359 3.98%
2014-08-11 0 3.270 3.260 3.270 3.260 3.270 256,000 836,180 3.2663 1.291 1.287 1.291 1.287 1.291 648,206 1.2900 0.31%
2014-08-08 0 3.260 3.260 3.270 3.250 3.270 458,000 1,492,120 3.2579 1.287 1.287 1.291 1.284 1.291 1,159,680 1.2867 0.00%
2014-08-07 0 3.260 3.260 3.270 3.230 3.270 344,000 1,120,860 3.2583 1.287 1.287 1.291 1.276 1.291 871,026 1.2868 0.62%
2014-08-06 0 3.240 3.240 3.250 3.230 3.240 30,190 97,608 3.2331 1.280 1.280 1.284 1.276 1.280 76,443 1.2769 -0.61%
2014-08-05 0 3.260 3.230 3.260 3.220 3.260 897,703 2,911,105 3.2428 1.287 1.276 1.287 1.272 1.287 2,273,032 1.2807 0.00%
2014-08-04 0 3.260 3.250 3.270 3.230 3.280 540,000 1,759,860 3.2590 1.287 1.284 1.291 1.276 1.295 1,367,309 1.2871 -0.31%
2014-08-01 0 3.270 3.250 3.280 3.200 3.270 304,000 984,020 3.2369 1.291 1.284 1.295 1.264 1.291 769,744 1.2784 0.00%
2014-07-31 0 3.270 3.260 3.270 3.250 3.280 319,800 1,042,206 3.2589 1.291 1.287 1.291 1.284 1.295 809,751 1.2871 0.31%
2014-07-30 0 3.260 3.250 3.260 3.250 3.270 296,000 964,640 3.2589 1.287 1.284 1.287 1.284 1.291 749,488 1.2871 0.00%
2014-07-29 0 3.260 3.260 3.270 3.250 3.270 586,000 1,908,980 3.2576 1.287 1.287 1.291 1.284 1.291 1,483,783 1.2866 0.00%
2014-07-28 0 3.260 3.260 3.280 3.240 3.270 364,000 1,184,160 3.2532 1.287 1.287 1.295 1.280 1.291 921,667 1.2848 0.00%
2014-07-25 0 3.260 3.250 3.260 3.250 3.260 36,000 117,160 3.2544 1.287 1.284 1.287 1.284 1.287 91,154 1.2853 -0.31%
2014-07-24 0 3.270 3.250 3.270 3.240 3.280 322,116 1,048,031 3.2536 1.291 1.284 1.291 1.280 1.295 815,615 1.2850 0.31%
2014-07-23 0 3.260 3.260 3.270 3.250 3.270 1,065,600 3,475,232 3.2613 1.287 1.287 1.291 1.284 1.291 2,698,156 1.2880 0.31%
2014-07-22 0 3.250 3.240 3.250 3.210 3.250 306,000 990,220 3.2360 1.284 1.280 1.284 1.268 1.284 774,808 1.2780 0.93%
2014-07-21 0 3.220 3.220 3.250 3.200 3.250 416,000 1,343,640 3.2299 1.272 1.272 1.284 1.264 1.284 1,053,334 1.2756 0.31%
2014-07-18 0 3.210 3.200 3.210 3.180 3.220 254,000 813,080 3.2011 1.268 1.264 1.268 1.256 1.272 643,141 1.2642 -0.93%
2014-07-17 0 3.240 3.230 3.240 3.200 3.260 1,200,912 3,872,780 3.2249 1.280 1.276 1.280 1.264 1.287 3,040,773 1.2736 1.89%
2014-07-16 0 3.180 3.170 3.180 3.170 3.200 660,000 2,096,650 3.1767 1.256 1.252 1.256 1.252 1.264 1,671,155 1.2546 0.95%
2014-07-15 0 3.150 3.130 3.150 3.130 3.160 252,892 794,636 3.1422 1.244 1.236 1.244 1.236 1.248 640,336 1.2410 -0.32%
2014-07-14 0 3.160 3.130 3.160 3.090 3.160 144,000 449,040 3.1183 1.248 1.236 1.248 1.220 1.248 364,616 1.2315 1.28%
2014-07-11 0 3.120 3.110 3.120 3.100 3.160 60,000 186,940 3.1157 1.232 1.228 1.232 1.224 1.248 151,923 1.2305 0.00%
2014-07-10 0 3.120 3.120 3.180 3.100 3.170 86,077 268,834 3.1232 1.232 1.232 1.256 1.224 1.252 217,952 1.2335 -1.89%
2014-07-09 0 3.180 3.120 3.180 3.060 3.180 308,239 962,535 3.1227 1.256 1.232 1.256 1.209 1.256 780,478 1.2333 2.58%
2014-07-08 0 3.100 3.090 3.120 3.090 3.140 547,200 1,705,124 3.1161 1.224 1.220 1.232 1.220 1.240 1,385,539 1.2307 -1.27%
2014-07-07 0 3.140 3.130 3.140 3.030 3.150 154,271 479,774 3.1099 1.240 1.236 1.240 1.197 1.244 390,622 1.2282 -0.32%
2014-07-04 0 3.150 3.150 3.160 3.150 3.170 198,000 624,800 3.1556 1.244 1.244 1.248 1.244 1.252 501,347 1.2462 -0.94%
2014-07-03 0 3.180 3.160 3.180 3.140 3.180 259,000 818,710 3.1610 1.256 1.248 1.256 1.240 1.256 655,802 1.2484 0.32%
2014-07-02 0 3.170 3.150 3.170 3.150 3.170 392,000 1,236,280 3.1538 1.252 1.244 1.252 1.244 1.252 992,565 1.2455 -0.31%
2014-06-30 0 3.180 3.150 3.180 3.150 3.180 242,000 764,720 3.1600 1.256 1.244 1.256 1.244 1.256 612,757 1.2480 -0.93%
2014-06-27 0 3.210 3.210 3.240 3.150 3.210 216,000 684,280 3.1680 1.268 1.268 1.280 1.244 1.268 546,923 1.2511 1.58%
2014-06-26 0 3.160 3.150 3.160 3.110 3.190 264,000 827,980 3.1363 1.248 1.244 1.248 1.228 1.260 668,462 1.2386 -0.32%
2014-06-25 0 3.170 3.170 3.200 3.160 3.200 76,000 241,140 3.1729 1.252 1.252 1.264 1.248 1.264 192,436 1.2531 -0.63%
2014-06-24 0 3.190 3.190 3.200 3.110 3.220 140,000 441,080 3.1506 1.260 1.260 1.264 1.228 1.272 354,487 1.2443 -0.31%
2014-06-23 0 3.200 3.130 3.200 3.130 3.200 62,000 194,820 3.1423 1.264 1.236 1.264 1.236 1.264 156,987 1.2410 1.91%
2014-06-20 0 3.140 3.120 3.200 3.120 3.150 640,000 2,008,440 3.1382 1.240 1.232 1.264 1.232 1.244 1,620,514 1.2394 0.32%
2014-06-19 0 3.130 3.130 3.170 3.120 3.140 266,000 832,580 3.1300 1.236 1.236 1.252 1.232 1.240 673,526 1.2362 -0.32%
2014-06-18 0 3.140 3.140 3.190 3.120 3.150 150,000 471,100 3.1407 1.240 1.240 1.260 1.232 1.244 379,808 1.2404 -1.26%
2014-06-17 0 3.180 3.180 3.220 3.180 3.220 74,000 235,400 3.1811 1.256 1.256 1.272 1.256 1.272 187,372 1.2563 -1.55%
2014-06-16 0 3.230 3.220 3.230 3.210 3.250 316,116 1,022,128 3.2334 1.276 1.272 1.276 1.268 1.284 800,422 1.2770 -0.31%
2014-06-13 0 3.240 3.230 3.240 3.180 3.240 1,506,067 4,814,324 3.1966 1.280 1.276 1.280 1.256 1.280 3,813,442 1.2625 1.57%
2014-06-12 0 3.190 3.190 3.200 3.190 3.200 72,700 232,161 3.1934 1.260 1.260 1.264 1.260 1.264 184,080 1.2612 -0.93%
2014-06-11 0 3.220 3.200 3.220 3.200 3.220 1,220,000 3,907,700 3.2030 1.272 1.264 1.272 1.264 1.272 3,089,105 1.2650 0.94%
2014-06-10 0 3.190 3.190 3.210 3.180 3.210 1,208,000 3,865,220 3.1997 1.260 1.260 1.268 1.256 1.268 3,058,720 1.2637 0.31%
2014-06-09 0 3.180 3.180 3.200 3.170 3.200 343,000 1,094,170 3.1900 1.256 1.256 1.264 1.252 1.264 868,494 1.2598 0.32%
2014-06-06 0 3.170 3.160 3.180 3.160 3.200 192,000 609,140 3.1726 1.252 1.248 1.256 1.248 1.264 486,154 1.2530 0.32%
2014-06-05 0 3.160 3.160 3.170 3.130 3.170 172,000 541,980 3.1510 1.248 1.248 1.252 1.236 1.252 435,513 1.2445 -0.47%
2014-06-04 0 3.210 3.210 3.220 3.200 3.230 594,811 1,909,516 3.2103 1.254 1.254 1.258 1.250 1.262 1,522,696 1.2540 -0.31%
2014-06-03 0 3.220 3.210 3.230 3.190 3.240 740,000 2,378,310 3.2139 1.258 1.254 1.262 1.246 1.266 1,894,374 1.2555 0.94%
2014-05-30 0 3.190 3.180 3.220 3.150 3.230 1,005,500 3,220,795 3.2032 1.246 1.242 1.258 1.230 1.262 2,574,045 1.2513 1.27%
2014-05-29 0 3.150 3.150 3.180 3.130 3.200 244,194 767,359 3.1424 1.230 1.230 1.242 1.223 1.250 625,128 1.2275 -1.56%
2014-05-28 0 3.200 3.170 3.200 3.140 3.200 94,000 298,460 3.1751 1.250 1.238 1.250 1.227 1.250 240,637 1.2403 0.31%
2014-05-27 0 3.190 3.150 3.190 3.170 3.230 316,000 1,008,160 3.1904 1.246 1.230 1.246 1.238 1.262 808,949 1.2463 0.00%
2014-05-26 0 3.190 3.180 3.200 3.130 3.200 132,194 420,295 3.1794 1.246 1.242 1.250 1.223 1.250 338,412 1.2420 1.92%
2014-05-23 0 3.130 3.130 3.170 3.130 3.190 644,000 2,028,220 3.1494 1.223 1.223 1.238 1.223 1.246 1,648,618 1.2303 -1.88%
2014-05-22 0 3.190 3.150 3.190 3.130 3.190 358,000 1,129,690 3.1556 1.246 1.230 1.246 1.223 1.246 916,468 1.2327 1.92%
2014-05-21 0 3.130 3.130 3.140 3.130 3.190 36,000 113,340 3.1483 1.223 1.223 1.227 1.223 1.246 92,159 1.2298 -0.63%
2014-05-20 0 3.150 3.150 3.160 3.150 3.200 20,000 63,480 3.1740 1.230 1.230 1.234 1.230 1.250 51,199 1.2399 -0.94%
2014-05-19 0 3.180 3.170 3.180 3.160 3.180 286,000 906,500 3.1696 1.242 1.238 1.242 1.234 1.242 732,150 1.2381 0.63%
2014-05-16 0 3.160 3.160 3.180 3.160 3.250 228,000 727,700 3.1917 1.234 1.234 1.242 1.234 1.270 583,672 1.2468 -1.25%
2014-05-15 0 3.200 3.190 3.200 3.190 3.290 174,000 556,360 3.1975 1.250 1.246 1.250 1.246 1.285 445,434 1.2490 -0.31%
2014-05-14 0 3.210 3.180 3.210 3.170 3.230 158,000 505,460 3.1991 1.254 1.242 1.254 1.238 1.262 404,475 1.2497 0.63%
2014-05-13 0 3.190 3.190 3.210 3.190 3.250 232,000 740,540 3.1920 1.246 1.246 1.254 1.246 1.270 593,912 1.2469 -0.31%
2014-05-12 0 3.200 3.200 3.220 3.190 3.250 350,000 1,126,420 3.2183 1.250 1.250 1.258 1.246 1.270 895,988 1.2572 -0.62%
2014-05-09 0 3.220 3.220 3.230 3.170 3.250 474,155 1,525,172 3.2166 1.258 1.258 1.262 1.238 1.270 1,213,820 1.2565 0.00%
2014-05-08 0 3.220 3.190 3.220 3.170 3.250 392,000 1,249,460 3.1874 1.258 1.246 1.258 1.238 1.270 1,003,506 1.2451 0.31%
2014-05-07 0 3.210 3.200 3.210 3.170 3.210 322,000 1,024,180 3.1807 1.254 1.250 1.254 1.238 1.254 824,309 1.2425 0.00%
2014-05-05 0 3.210 3.200 3.210 3.150 3.240 158,388 506,522 3.1980 1.254 1.250 1.254 1.230 1.266 405,468 1.2492 -1.23%
2014-05-02 0 3.250 3.220 3.260 3.150 3.290 168,000 538,920 3.2079 1.270 1.258 1.273 1.230 1.285 430,074 1.2531 0.62%
2014-04-30 0 3.230 3.220 3.240 3.200 3.270 157,790 508,457 3.2224 1.262 1.258 1.266 1.250 1.277 403,937 1.2588 -0.62%
2014-04-29 0 3.250 3.250 3.260 3.220 3.280 402,000 1,299,140 3.2317 1.270 1.270 1.273 1.258 1.281 1,029,106 1.2624 0.93%
2014-04-28 0 3.220 3.220 3.230 3.220 3.280 1,096,000 3,545,260 3.2347 1.258 1.258 1.262 1.258 1.281 2,805,722 1.2636 -2.42%
2014-04-25 0 3.300 3.270 3.300 3.250 3.300 588,000 1,916,820 3.2599 1.289 1.277 1.289 1.270 1.289 1,505,260 1.2734 0.61%
2014-04-24 0 3.280 3.260 3.280 3.260 3.290 322,000 1,050,860 3.2635 1.281 1.273 1.281 1.273 1.285 824,309 1.2748 0.00%
2014-04-23 0 3.280 3.260 3.280 3.250 3.290 296,000 969,300 3.2747 1.281 1.273 1.281 1.270 1.285 757,750 1.2792 0.00%
2014-04-22 0 3.280 3.270 3.280 3.270 3.300 1,391,656 4,566,531 3.2814 1.281 1.277 1.281 1.277 1.289 3,562,591 1.2818 0.00%
2014-04-17 0 3.280 3.260 3.280 3.230 3.300 190,000 618,700 3.2563 1.281 1.273 1.281 1.262 1.289 486,393 1.2720 0.31%
2014-04-16 0 3.270 3.220 3.270 3.230 3.280 49,623 161,213 3.2488 1.277 1.258 1.277 1.262 1.281 127,033 1.2691 -0.30%
2014-04-15 0 3.280 3.270 3.290 3.250 3.300 713,668 2,338,113 3.2762 1.281 1.277 1.285 1.270 1.289 1,826,965 1.2798 0.00%
2014-04-14 0 3.280 3.270 3.280 3.250 3.290 246,000 806,900 3.2801 1.281 1.277 1.281 1.270 1.285 629,752 1.2813 -0.91%
2014-04-11 0 3.310 3.300 3.310 3.270 3.310 1,152,000 3,798,880 3.2976 1.293 1.289 1.293 1.277 1.293 2,949,080 1.2882 0.91%
2014-04-10 0 3.280 3.260 3.280 3.220 3.290 1,842,000 5,977,950 3.2454 1.281 1.273 1.281 1.258 1.285 4,715,456 1.2677 0.92%
2014-04-09 0 3.250 3.230 3.250 3.200 3.250 879,703 2,831,058 3.2182 1.270 1.262 1.270 1.250 1.270 2,252,009 1.2571 0.31%
2014-04-08 0 3.240 3.210 3.250 3.160 3.250 2,220,400 7,141,680 3.2164 1.266 1.254 1.270 1.234 1.270 5,684,147 1.2564 0.62%
2014-04-07 0 3.220 3.200 3.250 3.130 3.220 1,718,100 5,456,258 3.1758 1.258 1.250 1.270 1.223 1.258 4,398,277 1.2405 1.58%
2014-04-04 0 3.170 3.160 3.170 3.130 3.170 136,000 428,880 3.1535 1.238 1.234 1.238 1.223 1.238 348,155 1.2319 0.63%
2014-04-03 0 3.150 3.150 3.160 3.100 3.160 566,000 1,780,720 3.1461 1.230 1.230 1.234 1.211 1.234 1,448,940 1.2290 1.61%
2014-04-02 0 3.100 3.100 3.120 3.090 3.130 344,441 1,069,949 3.1063 1.211 1.211 1.219 1.207 1.223 881,757 1.2134 0.32%
2014-04-01 0 3.090 3.090 3.110 3.070 3.110 2,718,000 8,399,060 3.0902 1.207 1.207 1.215 1.199 1.215 6,957,986 1.2071 -0.64%
2014-03-31 0 3.110 3.080 3.130 3.070 3.130 366,116 1,133,132 3.0950 1.215 1.203 1.223 1.199 1.223 937,244 1.2090 0.65%
2014-03-28 0 3.090 3.070 3.090 3.060 3.100 352,000 1,081,140 3.0714 1.207 1.199 1.207 1.195 1.211 901,108 1.1998 1.31%
2014-03-27 0 3.050 3.050 3.060 3.030 3.060 608,500 1,849,760 3.0399 1.191 1.191 1.195 1.184 1.195 1,557,739 1.1875 0.66%
2014-03-26 0 3.030 3.030 3.040 3.020 3.030 849,241 2,573,070 3.0298 1.184 1.184 1.188 1.180 1.184 2,174,028 1.1835 -0.33%
2014-03-25 0 3.040 3.030 3.040 3.030 3.070 1,994,000 6,043,963 3.0311 1.188 1.184 1.188 1.184 1.199 5,104,571 1.1840 0.00%
2014-03-24 0 3.040 3.040 3.050 3.030 3.060 528,000 1,604,080 3.0380 1.188 1.188 1.191 1.184 1.195 1,351,662 1.1867 0.66%
2014-03-21 0 3.020 3.020 3.060 3.000 3.070 1,934,000 5,822,360 3.0105 1.180 1.180 1.195 1.172 1.199 4,950,973 1.1760 -0.66%
2014-03-20 0 3.040 3.020 3.040 3.010 3.100 406,000 1,237,020 3.0468 1.188 1.180 1.188 1.176 1.211 1,039,346 1.1902 -1.30%
2014-03-19 0 3.080 3.050 3.080 3.030 3.080 188,000 574,300 3.0548 1.203 1.191 1.203 1.184 1.203 481,274 1.1933 0.98%
2014-03-18 0 3.050 3.000 3.050 3.000 3.050 498,000 1,503,240 3.0186 1.191 1.172 1.191 1.172 1.191 1,274,863 1.1791 0.33%
2014-03-17 0 3.040 3.020 3.040 2.990 3.090 2,068,000 6,242,990 3.0189 1.188 1.180 1.188 1.168 1.207 5,294,009 1.1793 -0.98%
2014-03-14 0 3.070 3.040 3.070 3.010 3.080 796,000 2,418,620 3.0385 1.199 1.188 1.199 1.176 1.203 2,037,733 1.1869 -0.32%
2014-03-13 0 3.080 3.060 3.080 3.050 3.110 352,000 1,083,760 3.0789 1.203 1.195 1.203 1.191 1.215 901,108 1.2027 0.33%
2014-03-12 0 3.070 3.050 3.090 3.020 3.100 534,000 1,625,880 3.0447 1.199 1.191 1.207 1.180 1.211 1,367,022 1.1894 0.00%
2014-03-11 0 3.070 3.070 3.080 3.050 3.140 982,194 3,013,013 3.0676 1.199 1.199 1.203 1.191 1.227 2,514,383 1.1983 -1.92%
2014-03-10 0 3.130 3.080 3.130 3.080 3.160 190,000 589,800 3.1042 1.223 1.203 1.223 1.203 1.234 486,393 1.2126 -0.95%
2014-03-07 0 3.160 3.140 3.160 3.120 3.160 170,063 533,775 3.1387 1.234 1.227 1.234 1.219 1.234 435,355 1.2261 -1.25%
2014-03-06 0 3.200 3.160 3.200 3.170 3.200 66,000 210,420 3.1882 1.250 1.234 1.250 1.238 1.250 168,958 1.2454 -0.62%
2014-03-05 0 3.220 3.170 3.220 3.120 3.220 832,388 2,642,222 3.1743 1.258 1.238 1.258 1.219 1.258 2,130,885 1.2400 2.55%
2014-03-04 0 3.140 3.100 3.150 3.090 3.150 332,000 1,035,940 3.1203 1.227 1.211 1.230 1.207 1.230 849,909 1.2189 -0.32%
2014-03-03 0 3.150 3.150 3.180 3.130 3.280 552,000 1,760,840 3.1899 1.230 1.230 1.242 1.223 1.281 1,413,101 1.2461 -1.87%
2014-02-28 0 3.210 3.200 3.210 3.160 3.210 298,000 953,860 3.2009 1.254 1.250 1.254 1.234 1.254 762,870 1.2504 -0.31%
2014-02-27 0 3.220 3.210 3.220 3.200 3.220 454,000 1,457,140 3.2096 1.258 1.254 1.258 1.250 1.258 1,162,224 1.2538 0.00%
2014-02-26 0 3.220 3.200 3.220 3.180 3.290 224,000 719,620 3.2126 1.258 1.250 1.258 1.242 1.285 573,432 1.2549 0.62%
2014-02-25 0 3.200 3.180 3.220 3.160 3.240 726,039 2,334,005 3.2147 1.250 1.242 1.258 1.234 1.266 1,858,635 1.2558 -0.93%
2014-02-24 0 3.230 3.210 3.250 3.160 3.300 804,000 2,603,820 3.2386 1.262 1.254 1.270 1.234 1.289 2,058,212 1.2651 1.57%
2014-02-21 0 3.180 3.180 3.190 3.170 3.220 168,000 537,000 3.1964 1.242 1.242 1.246 1.238 1.258 430,074 1.2486 0.00%
2014-02-20 0 3.180 3.180 3.190 3.150 3.230 250,000 794,500 3.1780 1.242 1.242 1.246 1.230 1.262 639,991 1.2414 0.00%
2014-02-19 0 3.180 3.180 3.210 3.170 3.200 108,000 344,620 3.1909 1.242 1.242 1.254 1.238 1.250 276,476 1.2465 0.32%
2014-02-18 0 3.170 3.150 3.180 3.150 3.200 236,000 748,220 3.1704 1.238 1.230 1.242 1.230 1.250 604,152 1.2385 0.00%
2014-02-17 0 3.170 3.160 3.170 3.170 3.300 496,000 1,578,820 3.1831 1.238 1.234 1.238 1.238 1.289 1,269,743 1.2434 -0.31%
2014-02-14 0 3.180 3.180 3.200 3.180 3.240 1,058,000 3,391,940 3.2060 1.242 1.242 1.250 1.242 1.266 2,708,443 1.2524 -1.24%
2014-02-13 0 3.220 3.220 3.240 3.170 3.260 630,000 2,041,520 3.2405 1.258 1.258 1.266 1.238 1.273 1,612,778 1.2658 -1.23%
2014-02-12 0 3.260 3.250 3.260 3.230 3.270 912,000 2,955,100 3.2402 1.273 1.270 1.273 1.262 1.277 2,334,689 1.2657 0.93%
2014-02-11 0 3.230 3.200 3.230 3.140 3.230 1,190,000 3,814,220 3.2052 1.262 1.250 1.262 1.227 1.262 3,046,359 1.2521 2.54%
2014-02-10 0 3.150 3.140 3.190 3.100 3.200 1,680,000 5,324,560 3.1694 1.230 1.227 1.246 1.211 1.250 4,300,742 1.2381 1.61%
2014-02-07 0 3.100 3.080 3.110 3.070 3.120 950,000 2,948,160 3.1033 1.211 1.203 1.215 1.199 1.219 2,431,967 1.2123 1.64%
2014-02-06 0 3.050 3.040 3.050 2.990 3.100 378,000 1,144,720 3.0284 1.191 1.188 1.191 1.168 1.211 967,667 1.1830 1.33%
2014-02-05 0 3.010 2.990 3.010 2.960 3.080 1,006,000 3,014,060 2.9961 1.176 1.168 1.176 1.156 1.203 2,575,325 1.1704 -0.33%
2014-02-04 0 3.020 3.020 3.050 2.990 3.090 962,000 2,891,540 3.0058 1.180 1.180 1.191 1.168 1.207 2,462,687 1.1741 -3.21%
2014-01-30 0 3.120 3.100 3.120 3.060 3.120 564,000 1,739,620 3.0844 1.219 1.211 1.219 1.195 1.219 1,443,821 1.2049 -0.32%
2014-01-29 0 3.130 3.110 3.130 3.030 3.320 1,366,000 4,331,300 3.1708 1.223 1.215 1.223 1.184 1.297 3,496,913 1.2386 -2.19%
2014-01-28 0 3.200 3.180 3.210 3.180 3.320 606,000 1,955,420 3.2268 1.250 1.242 1.254 1.242 1.297 1,551,339 1.2605 -0.93%
2014-01-27 0 3.230 3.220 3.230 3.130 3.230 996,000 3,194,340 3.2072 1.262 1.258 1.262 1.223 1.262 2,549,726 1.2528 -0.92%
2014-01-24 0 3.260 3.240 3.260 3.220 3.320 4,126,000 13,551,800 3.2845 1.273 1.266 1.273 1.258 1.297 10,562,418 1.2830 -1.21%
2014-01-23 0 3.300 3.290 3.300 3.290 3.330 2,412,000 7,949,070 3.2956 1.289 1.285 1.289 1.285 1.301 6,174,637 1.2874 -0.30%
2014-01-22 0 3.310 3.300 3.310 3.280 3.330 5,312,000 17,522,580 3.2987 1.293 1.289 1.293 1.281 1.301 13,598,537 1.2886 -0.30%
2014-01-21 0 3.320 3.310 3.320 3.300 3.330 208,000 688,960 3.3123 1.297 1.293 1.297 1.289 1.301 532,473 1.2939 0.00%
2014-01-20 0 3.320 3.320 3.350 3.300 3.360 1,058,000 3,497,120 3.3054 1.297 1.297 1.309 1.289 1.313 2,708,443 1.2912 -1.19%
2014-01-17 0 3.360 3.350 3.360 3.270 3.360 568,116 1,884,359 3.3169 1.313 1.309 1.313 1.277 1.313 1,454,357 1.2957 1.20%
2014-01-16 0 3.320 3.320 3.330 3.300 3.390 1,137,000 3,786,940 3.3306 1.297 1.297 1.301 1.289 1.324 2,910,681 1.3010 -0.90%
2014-01-15 0 3.350 3.320 3.350 3.330 3.410 540,500 1,818,190 3.3639 1.309 1.297 1.309 1.301 1.332 1,383,661 1.3140 -0.59%
2014-01-14 0 3.370 3.360 3.370 3.320 3.420 598,000 2,006,040 3.3546 1.316 1.313 1.316 1.297 1.336 1,530,859 1.3104 1.51%
2014-01-13 0 3.320 3.320 3.330 3.300 3.330 1,766,038 5,860,854 3.3186 1.297 1.297 1.301 1.289 1.301 4,520,996 1.2964 0.00%
2014-01-10 0 3.320 3.320 3.350 3.300 3.350 426,000 1,417,470 3.3274 1.297 1.297 1.309 1.289 1.309 1,090,545 1.2998 -0.90%
2014-01-09 0 3.350 3.350 3.360 3.340 3.370 1,162,000 3,893,840 3.3510 1.309 1.309 1.313 1.305 1.316 2,974,680 1.3090 -0.30%
2014-01-08 0 3.360 3.350 3.360 3.330 3.360 2,428,000 8,129,440 3.3482 1.313 1.309 1.313 1.301 1.313 6,215,596 1.3079 1.20%
2014-01-07 0 3.320 3.320 3.330 3.300 3.330 2,742,465 9,074,471 3.3089 1.297 1.297 1.301 1.289 1.301 7,020,616 1.2925 0.30%
2014-01-06 0 3.310 3.310 3.320 3.280 3.330 2,038,388 6,744,752 3.3089 1.293 1.293 1.297 1.281 1.301 5,218,203 1.2925 0.61%
2014-01-03 0 3.290 3.290 3.310 3.280 3.310 1,240,000 4,090,820 3.2990 1.285 1.285 1.293 1.281 1.293 3,174,357 1.2887 -0.60%
2014-01-02 0 3.310 3.310 3.320 3.290 3.330 1,272,000 4,213,480 3.3125 1.293 1.293 1.297 1.285 1.301 3,256,276 1.2940 0.30%
2013-12-31 0 3.300 3.300 3.310 3.300 3.310 437,000 1,442,310 3.3005 1.289 1.289 1.293 1.289 1.293 1,118,705 1.2893 0.00%
2013-12-30 0 3.300 3.290 3.300 3.290 3.330 2,372,194 7,832,908 3.3020 1.289 1.285 1.289 1.285 1.301 6,072,735 1.2898 2.17%
2013-12-27 0 3.230 3.220 3.250 3.170 3.240 296,000 951,120 3.2132 1.262 1.258 1.270 1.238 1.266 757,750 1.2552 -0.31%
2013-12-24 0 3.240 3.240 3.250 3.220 3.250 303,010 982,431 3.2422 1.266 1.266 1.270 1.258 1.270 775,695 1.2665 0.62%
2013-12-23 0 3.220 3.220 3.230 3.190 3.250 312,000 1,005,860 3.2239 1.258 1.258 1.262 1.246 1.270 798,709 1.2594 -0.31%
2013-12-20 0 3.230 3.200 3.230 3.180 3.230 620,000 1,988,000 3.2065 1.262 1.250 1.262 1.242 1.262 1,587,179 1.2525 1.57%
2013-12-19 0 3.180 3.230 3.250 3.180 3.270 342,000 1,106,840 3.2364 1.242 1.262 1.270 1.242 1.277 875,508 1.2642 -2.75%
2013-12-18 0 3.270 3.260 3.280 3.190 3.270 552,000 1,790,320 3.2433 1.277 1.273 1.281 1.246 1.277 1,413,101 1.2669 0.62%
2013-12-17 0 3.250 3.230 3.250 3.200 3.260 574,000 1,857,760 3.2365 1.270 1.262 1.270 1.250 1.273 1,469,420 1.2643 0.00%
2013-12-16 0 3.250 3.250 3.260 3.240 3.280 866,300 2,813,557 3.2478 1.270 1.270 1.273 1.266 1.281 2,217,698 1.2687 -0.61%
2013-12-13 0 3.270 3.270 3.290 3.240 3.290 768,000 2,511,740 3.2705 1.277 1.277 1.285 1.266 1.285 1,966,054 1.2776 0.93%
2013-12-12 0 3.240 3.230 3.240 3.220 3.270 322,000 1,040,220 3.2305 1.266 1.262 1.266 1.258 1.277 824,309 1.2619 0.31%
2013-12-11 0 3.230 3.200 3.230 3.200 3.320 2,280,116 7,369,502 3.2321 1.262 1.250 1.262 1.250 1.297 5,837,018 1.2625 -2.42%
2013-12-10 0 3.310 3.300 3.310 3.270 3.340 896,404 2,959,737 3.3018 1.293 1.289 1.293 1.277 1.305 2,294,763 1.2898 0.30%
2013-12-09 0 3.300 3.300 3.310 3.300 3.360 826,000 2,728,800 3.3036 1.289 1.289 1.293 1.289 1.313 2,114,532 1.2905 -0.30%
2013-12-06 0 3.310 3.300 3.310 3.290 3.370 2,364,060 7,811,848 3.3044 1.293 1.289 1.293 1.285 1.316 6,051,912 1.2908 -1.49%
2013-12-05 0 3.360 3.330 3.360 3.280 3.360 724,000 2,393,540 3.3060 1.313 1.301 1.313 1.281 1.313 1,853,415 1.2914 0.00%
2013-12-04 0 3.360 3.350 3.370 3.330 3.380 1,334,000 4,486,580 3.3633 1.313 1.309 1.316 1.301 1.320 3,414,994 1.3138 0.90%
2013-12-03 0 3.330 3.320 3.360 3.300 3.340 444,166 1,476,142 3.3234 1.301 1.297 1.313 1.289 1.305 1,137,050 1.2982 -0.60%
2013-12-02 0 3.350 3.300 3.350 3.300 3.380 604,000 2,006,880 3.3226 1.309 1.289 1.309 1.289 1.320 1,546,219 1.2979 -0.30%
2013-11-29 0 3.360 3.350 3.360 3.300 3.390 702,000 2,359,060 3.3605 1.313 1.309 1.313 1.289 1.324 1,797,096 1.3127 1.20%
2013-11-28 0 3.320 3.310 3.320 3.290 3.340 218,000 722,640 3.3149 1.297 1.293 1.297 1.285 1.305 558,072 1.2949 0.30%
2013-11-27 0 3.310 3.300 3.310 3.300 3.330 402,000 1,329,300 3.3067 1.293 1.289 1.293 1.289 1.301 1,029,106 1.2917 0.00%
2013-11-26 0 3.310 3.300 3.330 3.260 3.380 192,000 635,240 3.3085 1.293 1.289 1.301 1.273 1.320 491,513 1.2924 -0.30%
2013-11-25 0 3.320 3.300 3.330 3.290 3.340 474,000 1,573,340 3.3193 1.297 1.289 1.301 1.285 1.305 1,213,424 1.2966 0.61%
2013-11-22 0 3.300 3.290 3.310 3.260 3.320 1,058,400 3,488,020 3.2956 1.289 1.285 1.293 1.273 1.297 2,709,467 1.2873 1.23%
2013-11-21 0 3.260 3.260 3.290 3.230 3.300 426,000 1,396,740 3.2787 1.273 1.273 1.285 1.262 1.289 1,090,545 1.2808 -1.21%
2013-11-20 0 3.300 3.300 3.310 3.270 3.310 749,260 2,470,035 3.2966 1.289 1.289 1.293 1.277 1.293 1,918,080 1.2878 0.92%
2013-11-19 0 3.270 3.260 3.270 3.230 3.330 267,000 874,610 3.2757 1.277 1.273 1.277 1.262 1.301 683,511 1.2796 -1.21%
2013-11-18 0 3.310 3.230 3.320 3.210 3.320 1,292,000 4,186,620 3.2404 1.293 1.262 1.297 1.254 1.297 3,307,475 1.2658 1.85%
2013-11-15 0 3.250 3.250 3.300 3.240 3.290 333,937 1,088,818 3.2605 1.270 1.270 1.289 1.266 1.285 854,867 1.2737 -0.91%
2013-11-14 0 3.280 3.250 3.280 3.220 3.290 214,000 694,440 3.2450 1.281 1.270 1.281 1.258 1.285 547,833 1.2676 0.61%
2013-11-13 0 3.260 3.260 3.270 3.240 3.280 298,000 970,380 3.2563 1.273 1.273 1.277 1.266 1.281 762,870 1.2720 -0.91%
2013-11-12 0 3.290 3.270 3.290 3.250 3.290 124,000 404,500 3.2621 1.285 1.277 1.285 1.270 1.285 317,436 1.2743 0.92%
2013-11-11 0 3.260 3.260 3.280 3.220 3.280 400,000 1,300,640 3.2516 1.273 1.273 1.281 1.258 1.281 1,023,986 1.2702 0.00%
2013-11-08 0 3.260 3.280 3.300 3.210 3.290 1,076,000 3,507,660 3.2599 1.273 1.281 1.289 1.254 1.285 2,754,523 1.2734 -0.31%
2013-11-07 0 3.270 3.270 3.290 3.250 3.290 144,000 471,040 3.2711 1.277 1.277 1.285 1.270 1.285 368,635 1.2778 -1.21%
2013-11-06 0 3.310 3.300 3.330 3.200 3.320 1,076,000 3,539,620 3.2896 1.293 1.289 1.301 1.250 1.297 2,754,523 1.2850 1.85%
2013-11-05 0 3.250 3.250 3.270 3.240 3.330 893,296 2,915,407 3.2637 1.270 1.270 1.277 1.266 1.301 2,286,807 1.2749 -1.81%
2013-11-04 0 3.310 3.280 3.330 3.270 3.380 1,153,700 3,790,056 3.2851 1.293 1.281 1.301 1.277 1.320 2,953,432 1.2833 -0.90%
2013-11-01 0 3.340 3.300 3.340 3.310 3.370 822,000 2,742,960 3.3369 1.305 1.289 1.305 1.293 1.316 2,104,292 1.3035 -0.30%
2013-10-31 0 3.350 3.340 3.350 3.330 3.430 3,116,000 10,572,740 3.3930 1.309 1.305 1.309 1.301 1.340 7,976,852 1.3254 -1.47%
2013-10-30 0 3.400 3.400 3.420 3.280 3.400 2,276,000 7,622,940 3.3493 1.328 1.328 1.336 1.281 1.328 5,826,481 1.3083 2.72%
2013-10-29 0 3.310 3.280 3.330 3.210 3.330 604,000 1,977,860 3.2746 1.293 1.281 1.301 1.254 1.301 1,546,219 1.2792 1.22%
2013-10-28 0 3.270 3.220 3.270 3.200 3.270 414,000 1,333,920 3.2220 1.277 1.258 1.277 1.250 1.277 1,059,826 1.2586 1.55%
2013-10-25 0 3.220 3.210 3.230 3.190 3.240 1,000,000 3,208,200 3.2082 1.258 1.254 1.262 1.246 1.266 2,559,965 1.2532 0.00%
2013-10-24 0 3.220 3.210 3.240 3.200 3.250 52,000 167,640 3.2238 1.258 1.254 1.266 1.250 1.270 133,118 1.2593 0.31%
2013-10-23 0 3.210 3.210 3.240 3.180 3.300 1,818,000 5,901,900 3.2464 1.254 1.254 1.266 1.242 1.289 4,654,017 1.2681 -1.83%
2013-10-22 0 3.270 3.270 3.290 3.130 3.290 1,020,194 3,313,241 3.2477 1.277 1.277 1.285 1.223 1.285 2,611,661 1.2686 2.83%
2013-10-21 0 3.180 3.170 3.210 3.130 3.220 1,280,000 4,080,580 3.1880 1.242 1.238 1.254 1.223 1.258 3,276,756 1.2453 0.63%
2013-10-18 0 3.160 3.160 3.190 3.160 3.220 264,194 839,981 3.1794 1.234 1.234 1.246 1.234 1.258 676,328 1.2420 -0.32%
2013-10-17 0 3.170 3.130 3.170 3.140 3.220 486,000 1,541,640 3.1721 1.238 1.223 1.238 1.227 1.258 1,244,143 1.2391 -0.31%
2013-10-16 0 3.180 3.150 3.190 3.140 3.230 454,000 1,431,720 3.1536 1.242 1.230 1.246 1.227 1.262 1,162,224 1.2319 -0.31%
2013-10-15 0 3.190 3.190 3.210 3.180 3.290 668,000 2,135,340 3.1966 1.246 1.246 1.254 1.242 1.285 1,710,057 1.2487 -2.15%
2013-10-11 0 3.260 3.220 3.270 3.220 3.300 698,000 2,267,620 3.2487 1.273 1.258 1.277 1.258 1.289 1,786,856 1.2691 -0.31%
2013-10-10 0 3.270 3.240 3.270 3.210 3.280 778,000 2,535,740 3.2593 1.277 1.266 1.277 1.254 1.281 1,991,653 1.2732 -0.30%
2013-10-09 0 3.280 3.260 3.280 3.150 3.330 1,048,100 3,428,322 3.2710 1.281 1.273 1.281 1.230 1.301 2,683,100 1.2777 -1.20%
2013-10-08 0 3.320 3.280 3.320 3.250 3.370 832,000 2,774,620 3.3349 1.297 1.281 1.297 1.270 1.316 2,129,891 1.3027 -0.30%
2013-10-07 0 3.330 3.260 3.330 3.240 3.380 1,352,000 4,474,920 3.3099 1.301 1.273 1.301 1.266 1.320 3,461,073 1.2929 1.52%
2013-10-04 0 3.280 3.250 3.280 3.240 3.320 800,295 2,625,890 3.2812 1.281 1.270 1.281 1.266 1.297 2,048,728 1.2817 -1.20%
2013-10-03 0 3.320 3.300 3.320 3.270 3.370 1,202,000 3,993,930 3.3227 1.297 1.289 1.297 1.277 1.316 3,077,079 1.2980 -1.19%
2013-10-02 0 3.360 3.340 3.360 3.200 3.400 2,214,000 7,356,000 3.3225 1.313 1.305 1.313 1.250 1.328 5,667,764 1.2979 5.00%
2013-09-30 0 3.200 3.190 3.200 3.170 3.230 1,186,000 3,794,020 3.1990 1.250 1.246 1.250 1.238 1.262 3,036,119 1.2496 -0.62%
2013-09-27 0 3.220 3.200 3.220 3.170 3.220 2,638,000 8,426,620 3.1943 1.258 1.250 1.258 1.238 1.258 6,753,189 1.2478 1.26%
2013-09-26 0 3.180 3.180 3.200 3.150 3.220 1,874,000 5,978,320 3.1901 1.242 1.242 1.250 1.230 1.258 4,797,375 1.2462 -0.93%
2013-09-25 0 3.210 3.180 3.190 2.990 3.210 2,474,000 7,665,780 3.0985 1.254 1.242 1.246 1.168 1.254 6,333,355 1.2104 7.36%
2013-09-24 0 2.990 2.960 3.000 2.930 3.000 600,000 1,787,360 2.9789 1.168 1.156 1.172 1.145 1.172 1,535,979 1.1637 0.34%
2013-09-23 0 2.980 2.960 2.990 2.950 3.000 1,356,295 4,013,370 2.9591 1.164 1.156 1.168 1.152 1.172 3,472,068 1.1559 0.00%
2013-09-19 0 2.980 2.990 3.000 2.980 3.000 998,000 2,982,660 2.9886 1.164 1.168 1.172 1.164 1.172 2,554,846 1.1675 0.68%
2013-09-18 0 2.960 2.960 2.970 2.960 2.980 794,000 2,351,610 2.9617 1.156 1.156 1.160 1.156 1.164 2,032,613 1.1569 0.00%
2013-09-17 0 2.960 2.960 2.970 2.950 2.960 1,770,000 5,238,940 2.9599 1.156 1.156 1.160 1.152 1.156 4,531,139 1.1562 0.00%
2013-09-16 0 2.960 2.950 2.970 2.930 2.970 1,813,956 5,367,153 2.9588 1.156 1.152 1.160 1.145 1.160 4,643,665 1.1558 0.34%
2013-09-13 0 2.950 2.920 2.950 2.920 2.950 2,474,000 7,239,920 2.9264 1.152 1.141 1.152 1.141 1.152 6,333,355 1.1431 -1.01%
2013-09-12 0 2.980 2.950 2.980 2.950 2.990 2,482,000 7,365,040 2.9674 1.164 1.152 1.164 1.152 1.168 6,353,834 1.1591 0.34%
2013-09-11 0 2.970 2.960 2.990 2.920 3.000 527,246 1,565,709 2.9696 1.160 1.156 1.168 1.141 1.172 1,349,732 1.1600 -0.34%
2013-09-10 0 2.980 2.980 3.000 2.960 3.010 1,382,427 4,130,112 2.9876 1.164 1.164 1.172 1.156 1.176 3,538,965 1.1670 0.34%
2013-09-09 0 2.970 2.960 3.000 2.960 3.020 1,112,175 3,314,632 2.9803 1.160 1.156 1.172 1.156 1.180 2,847,130 1.1642 0.00%
2013-09-06 0 2.970 2.970 2.980 2.960 3.000 608,155 1,814,652 2.9839 1.160 1.160 1.164 1.156 1.172 1,556,856 1.1656 0.34%
2013-09-05 0 2.980 2.960 2.980 2.930 2.980 836,000 2,476,420 2.9622 1.156 1.149 1.156 1.137 1.156 2,154,592 1.1494 1.71%
2013-09-04 0 2.930 2.920 2.930 2.910 2.930 326,332 953,889 2.9231 1.137 1.133 1.137 1.129 1.137 841,043 1.1342 0.00%
2013-09-03 0 2.930 2.880 2.930 2.880 2.960 405,164 1,180,437 2.9135 1.137 1.117 1.137 1.117 1.149 1,044,214 1.1305 -0.34%
2013-09-02 0 2.940 2.920 2.940 2.880 2.940 338,000 986,600 2.9189 1.141 1.133 1.141 1.117 1.141 871,115 1.1326 1.38%
2013-08-30 0 2.900 2.880 2.900 2.870 2.930 470,000 1,358,280 2.8900 1.125 1.117 1.125 1.114 1.137 1,211,313 1.1213 -0.34%
2013-08-29 0 2.910 2.880 2.910 2.870 3.000 320,000 924,660 2.8896 1.129 1.117 1.129 1.114 1.164 824,724 1.1212 1.75%
2013-08-28 0 2.860 2.860 2.880 2.860 2.890 464,000 1,331,480 2.8696 1.110 1.110 1.117 1.110 1.121 1,195,850 1.1134 -1.04%
2013-08-27 0 2.890 2.880 2.890 2.880 2.910 496,000 1,437,040 2.8973 1.121 1.117 1.121 1.117 1.129 1,278,322 1.1242 -0.34%
2013-08-26 0 2.900 2.900 2.930 2.900 2.930 258,000 751,540 2.9129 1.125 1.125 1.137 1.125 1.137 664,934 1.1302 -1.02%
2013-08-23 0 2.930 2.910 2.930 2.910 2.930 620,000 1,810,880 2.9208 1.137 1.129 1.137 1.129 1.137 1,597,903 1.1333 0.69%
2013-08-22 0 2.910 2.910 2.920 2.910 2.940 1,442,000 4,210,600 2.9200 1.129 1.129 1.133 1.129 1.141 3,716,413 1.1330 -1.36%
2013-08-21 0 2.950 2.930 2.950 2.920 2.950 984,000 2,882,440 2.9293 1.145 1.137 1.145 1.133 1.145 2,536,026 1.1366 0.00%
2013-08-20 0 2.950 2.940 2.950 2.930 3.030 1,294,000 3,854,520 2.9788 1.145 1.141 1.145 1.137 1.176 3,334,978 1.1558 -1.99%
2013-08-19 0 3.010 3.010 3.030 3.010 3.030 105,394 318,383 3.0209 1.168 1.168 1.176 1.168 1.176 271,628 1.1721 -0.66%
2013-08-16 0 3.030 3.010 3.030 2.980 3.030 368,000 1,102,400 2.9957 1.176 1.168 1.176 1.156 1.176 948,433 1.1623 0.33%
2013-08-15 0 3.020 3.020 3.030 3.020 3.040 356,000 1,078,700 3.0301 1.172 1.172 1.176 1.172 1.180 917,505 1.1757 0.33%
2013-08-13 0 3.010 3.010 3.020 3.010 3.030 2,052,000 6,194,080 3.0186 1.168 1.168 1.172 1.168 1.176 5,288,543 1.1712 0.00%
2013-08-12 0 3.010 3.010 3.020 3.010 3.030 696,000 2,103,260 3.0219 1.168 1.168 1.172 1.168 1.176 1,793,775 1.1725 -0.33%
2013-08-09 0 3.020 3.010 3.020 3.000 3.040 636,000 1,920,780 3.0201 1.172 1.168 1.172 1.164 1.180 1,639,139 1.1718 0.00%
2013-08-08 0 3.020 3.020 3.050 3.000 3.050 206,000 624,040 3.0293 1.172 1.172 1.183 1.164 1.183 530,916 1.1754 -0.66%
2013-08-07 0 3.040 3.020 3.040 3.020 3.040 100,000 303,140 3.0314 1.180 1.172 1.180 1.172 1.180 257,726 1.1762 -0.33%
2013-08-06 0 3.050 3.030 3.060 3.030 3.050 156,000 475,160 3.0459 1.183 1.176 1.187 1.176 1.183 402,053 1.1818 -0.65%
2013-08-05 0 3.070 3.060 3.070 3.020 3.070 1,124,319 3,418,929 3.0409 1.191 1.187 1.191 1.172 1.191 2,897,665 1.1799 1.32%
2013-08-02 0 3.030 3.030 3.060 3.030 3.070 206,000 628,040 3.0487 1.176 1.176 1.187 1.176 1.191 530,916 1.1829 -0.33%
2013-08-01 0 3.040 3.010 3.050 3.000 3.050 446,000 1,352,280 3.0320 1.180 1.168 1.183 1.164 1.183 1,149,459 1.1764 1.00%
2013-07-31 0 3.010 3.000 3.020 2.960 3.020 1,414,000 4,232,040 2.9930 1.168 1.164 1.172 1.149 1.172 3,644,249 1.1613 -1.31%
2013-07-30 0 3.050 3.030 3.050 3.020 3.070 212,000 644,820 3.0416 1.183 1.176 1.183 1.172 1.191 546,380 1.1802 0.00%
2013-07-29 0 3.050 3.020 3.050 3.030 3.050 12,000 36,400 3.0333 1.183 1.172 1.183 1.176 1.183 30,927 1.1770 -0.65%
2013-07-26 0 3.070 3.040 3.070 3.040 3.090 311,000 949,400 3.0527 1.191 1.180 1.191 1.180 1.199 801,529 1.1845 -0.97%
2013-07-25 0 3.100 3.090 3.110 3.010 3.110 680,005 2,083,854 3.0645 1.203 1.199 1.207 1.168 1.207 1,752,551 1.1890 2.65%
2013-07-24 0 3.020 3.010 3.040 3.000 3.050 134,000 404,480 3.0185 1.172 1.168 1.180 1.164 1.183 345,353 1.1712 -1.31%
2013-07-23 0 3.060 3.050 3.060 2.960 3.080 1,091,445 3,296,791 3.0206 1.187 1.183 1.187 1.149 1.195 2,812,940 1.1720 -0.65%
2013-07-22 0 3.080 3.030 3.080 - - 0 0 - 1.195 1.176 1.195 - - 0 - 0.00%
2013-07-19 0 3.080 3.080 3.110 3.070 3.110 220,000 678,780 3.0854 1.195 1.195 1.207 1.191 1.207 566,998 1.1971 0.00%
2013-07-18 0 3.080 3.080 3.120 3.080 3.110 944,000 2,917,140 3.0902 1.195 1.195 1.211 1.195 1.207 2,432,936 1.1990 -0.65%
2013-07-17 0 3.100 3.090 3.140 3.070 3.150 3,494,000 10,788,740 3.0878 1.203 1.199 1.218 1.191 1.222 9,004,955 1.1981 -0.96%
2013-07-16 0 3.130 3.110 3.140 3.080 3.150 793,200 2,480,580 3.1273 1.214 1.207 1.218 1.195 1.222 2,044,285 1.2134 -0.32%
2013-07-15 0 3.140 3.130 3.140 3.110 3.160 1,140,000 3,562,764 3.1252 1.218 1.214 1.218 1.207 1.226 2,938,079 1.2126 1.29%
2013-07-12 0 3.100 3.080 3.100 3.070 3.110 1,719,651 5,319,121 3.0931 1.203 1.195 1.203 1.191 1.207 4,431,992 1.2002 -0.32%
2013-07-11 0 3.110 3.090 3.110 3.060 3.110 1,254,000 3,876,280 3.0911 1.207 1.199 1.207 1.187 1.207 3,231,887 1.1994 1.30%
2013-07-10 0 3.070 3.070 3.080 3.070 3.100 1,256,955 3,863,990 3.0741 1.191 1.191 1.195 1.191 1.203 3,239,503 1.1928 -1.29%
2013-07-09 0 3.110 3.080 3.110 3.070 3.190 424,000 1,319,200 3.1113 1.207 1.195 1.207 1.191 1.238 1,092,759 1.2072 -0.64%
2013-07-08 0 3.130 3.110 3.130 3.070 3.130 776,000 2,405,700 3.1001 1.214 1.207 1.214 1.191 1.214 1,999,956 1.2029 0.64%
2013-07-05 0 3.110 3.100 3.110 3.060 3.130 1,406,001 4,360,453 3.1013 1.207 1.203 1.207 1.187 1.214 3,623,634 1.2033 -0.32%
2013-07-04 0 3.120 3.100 3.120 3.070 3.140 824,315 2,555,510 3.1002 1.211 1.203 1.211 1.191 1.218 2,124,476 1.2029 1.30%
2013-07-03 0 3.080 3.080 3.100 3.050 3.180 772,000 2,382,060 3.0856 1.195 1.195 1.203 1.183 1.234 1,989,647 1.1972 -3.14%
2013-07-02 0 3.180 3.150 3.180 3.110 3.220 1,342,000 4,276,320 3.1865 1.234 1.222 1.234 1.207 1.249 3,458,686 1.2364 1.60%
2013-06-28 0 3.130 3.080 3.100 3.050 3.140 1,774,000 5,490,140 3.0948 1.214 1.195 1.203 1.183 1.218 4,572,064 1.2008 3.30%
2013-06-27 0 3.030 3.030 3.070 3.000 3.040 6,236,000 18,849,920 3.0228 1.176 1.176 1.191 1.164 1.180 16,071,809 1.1729 -0.33%
2013-06-26 0 3.040 3.020 3.060 2.950 3.060 984,000 2,963,520 3.0117 1.180 1.172 1.187 1.145 1.187 2,536,026 1.1686 3.05%
2013-06-25 0 2.950 2.970 2.990 2.900 2.980 2,870,000 8,445,500 2.9427 1.145 1.152 1.160 1.125 1.156 7,396,744 1.1418 -1.01%
2013-06-24 0 2.980 2.960 2.980 2.900 3.020 3,034,000 9,060,010 2.9862 1.156 1.149 1.156 1.125 1.172 7,819,415 1.1587 0.34%
2013-06-21 0 2.970 2.960 2.990 2.930 2.990 354,000 1,050,860 2.9685 1.152 1.149 1.160 1.137 1.160 912,351 1.1518 -1.00%
2013-06-20 0 3.000 2.980 3.000 2.980 3.000 474,000 1,416,730 2.9889 1.164 1.156 1.164 1.156 1.164 1,221,622 1.1597 0.00%
2013-06-19 0 3.000 3.000 3.010 2.990 3.030 2,544,000 7,652,200 3.0079 1.164 1.164 1.168 1.160 1.176 6,556,556 1.1671 -0.66%
2013-06-18 0 3.020 3.010 3.060 3.000 3.050 2,606,000 7,854,940 3.0142 1.172 1.168 1.187 1.164 1.183 6,716,346 1.1695 -0.33%
2013-06-17 0 3.030 3.020 3.050 3.000 3.040 4,002,000 12,124,100 3.0295 1.176 1.172 1.183 1.164 1.180 10,314,205 1.1755 0.66%
2013-06-14 0 3.010 3.010 3.040 3.010 3.090 1,746,000 5,291,420 3.0306 1.168 1.168 1.180 1.168 1.199 4,499,900 1.1759 0.00%
2013-06-13 0 3.010 3.010 3.040 3.000 3.050 1,108,000 3,342,260 3.0165 1.168 1.168 1.180 1.164 1.183 2,855,607 1.1704 -1.95%
2013-06-11 0 3.070 3.070 3.080 3.050 3.130 925,600 2,846,220 3.0750 1.191 1.191 1.195 1.183 1.214 2,385,514 1.1931 -1.29%
2013-06-10 0 3.110 3.100 3.110 3.010 3.110 294,000 905,840 3.0811 1.207 1.203 1.207 1.168 1.207 757,715 1.1955 0.97%
2013-06-07 0 3.080 3.080 3.110 3.070 3.110 188,000 581,840 3.0949 1.195 1.195 1.207 1.191 1.207 484,525 1.2008 0.00%
2013-06-06 0 3.080 3.080 3.100 3.070 3.120 362,000 1,118,760 3.0905 1.195 1.195 1.203 1.191 1.211 932,969 1.1991 -0.65%
2013-06-05 0 3.100 3.090 3.140 3.060 3.140 918,315 2,836,010 3.0883 1.203 1.199 1.218 1.187 1.218 2,366,739 1.1983 1.31%
2013-06-04 0 3.120 3.110 3.160 3.070 3.210 1,548,000 4,857,580 3.1380 1.187 1.184 1.203 1.168 1.222 4,067,830 1.1941 -2.19%
2013-06-03 0 3.190 3.190 3.220 3.170 3.220 322,000 1,031,190 3.2025 1.214 1.214 1.225 1.206 1.225 846,151 1.2187 -0.93%
2013-05-31 0 3.220 3.200 3.250 3.180 3.250 428,362 1,371,594 3.2020 1.225 1.218 1.237 1.210 1.237 1,125,648 1.2185 0.94%
2013-05-30 0 3.190 3.180 3.190 3.150 3.190 895,973 2,842,723 3.1728 1.214 1.210 1.214 1.199 1.214 2,354,435 1.2074 0.00%
2013-05-29 0 3.190 3.180 3.200 3.180 3.260 726,000 2,333,800 3.2146 1.214 1.210 1.218 1.210 1.241 1,907,781 1.2233 -1.54%
2013-05-28 0 3.240 3.200 3.250 3.180 3.240 152,000 488,100 3.2112 1.233 1.218 1.237 1.210 1.233 399,425 1.2220 0.93%
2013-05-27 0 3.210 3.180 3.210 3.190 3.210 314,000 1,003,480 3.1958 1.222 1.210 1.222 1.214 1.222 825,128 1.2162 -0.31%
2013-05-24 0 3.220 3.200 3.220 3.190 3.220 646,183 2,067,547 3.1996 1.225 1.218 1.225 1.214 1.225 1,698,038 1.2176 0.62%
2013-05-23 0 3.200 3.190 3.200 3.170 3.210 1,321,331 4,217,395 3.1918 1.218 1.214 1.218 1.206 1.222 3,472,190 1.2146 -0.31%
2013-05-22 0 3.210 3.190 3.210 3.170 3.210 1,522,000 4,861,200 3.1940 1.222 1.214 1.222 1.206 1.222 3,999,507 1.2154 0.63%
2013-05-21 0 3.190 3.190 3.200 3.180 3.200 902,000 2,880,260 3.1932 1.214 1.214 1.218 1.210 1.218 2,370,273 1.2152 0.00%
2013-05-20 0 3.190 3.180 3.190 3.180 3.220 452,388 1,443,905 3.1917 1.214 1.210 1.214 1.210 1.225 1,188,784 1.2146 0.00%
2013-05-16 0 3.190 3.170 3.190 3.170 3.200 932,000 2,975,540 3.1926 1.214 1.206 1.214 1.206 1.218 2,449,107 1.2149 0.31%
2013-05-15 0 3.180 3.170 3.190 3.180 3.220 5,758,000 18,403,900 3.1962 1.210 1.206 1.214 1.210 1.225 15,130,856 1.2163 -0.31%
2013-05-14 0 3.190 3.190 3.210 3.190 3.260 2,042,000 6,564,116 3.2146 1.214 1.214 1.222 1.214 1.241 5,365,962 1.2233 -0.62%
2013-05-13 0 3.210 3.200 3.230 3.190 3.240 842,000 2,707,740 3.2158 1.222 1.218 1.229 1.214 1.233 2,212,605 1.2238 -0.93%
2013-05-10 0 3.240 3.220 3.240 3.200 3.240 218,000 701,760 3.2191 1.233 1.225 1.233 1.218 1.233 572,860 1.2250 0.31%
2013-05-09 0 3.230 3.210 3.230 3.180 3.230 1,076,000 3,449,760 3.2061 1.229 1.222 1.229 1.210 1.229 2,827,510 1.2201 0.31%
2013-05-08 0 3.220 3.210 3.220 3.210 3.270 1,884,000 6,087,120 3.2310 1.225 1.222 1.225 1.222 1.244 4,950,770 1.2295 -0.31%
2013-05-07 0 3.230 3.230 3.240 3.210 3.280 3,682,421 11,942,615 3.2431 1.229 1.229 1.233 1.222 1.248 9,676,655 1.2342 -0.31%
2013-05-06 0 3.240 3.240 3.250 3.240 3.320 3,620,000 11,786,100 3.2558 1.233 1.233 1.237 1.233 1.263 9,512,626 1.2390 -1.82%
2013-05-03 0 3.300 3.280 3.290 3.270 3.300 408,000 1,339,390 3.2828 1.256 1.248 1.252 1.244 1.256 1,072,141 1.2493 0.92%
2013-05-02 0 3.270 3.260 3.300 3.230 3.340 1,488,000 4,844,040 3.2554 1.244 1.241 1.256 1.229 1.271 3,910,162 1.2388 -0.61%
2013-04-30 0 3.290 3.290 3.320 3.270 3.320 1,164,582 3,836,915 3.2947 1.252 1.252 1.263 1.244 1.263 3,060,285 1.2538 0.30%
2013-04-29 0 3.280 3.270 3.300 3.270 3.370 516,000 1,706,100 3.3064 1.248 1.244 1.256 1.244 1.282 1,355,943 1.2582 0.61%
2013-04-26 0 3.260 3.260 3.290 3.250 3.290 193,300 633,397 3.2768 1.241 1.241 1.252 1.237 1.252 507,953 1.2470 -0.31%
2013-04-25 0 3.270 3.270 3.280 3.230 3.290 584,000 1,910,220 3.2709 1.244 1.244 1.248 1.229 1.252 1,534,634 1.2447 -0.61%
2013-04-24 0 3.290 3.260 3.290 3.250 3.290 250,000 819,620 3.2785 1.252 1.241 1.252 1.237 1.252 656,949 1.2476 0.92%
2013-04-23 0 3.260 3.250 3.290 3.190 3.270 704,606 2,292,857 3.2541 1.241 1.237 1.252 1.214 1.244 1,851,562 1.2383 -0.31%
2013-04-22 0 3.270 3.260 3.280 3.260 3.280 299,406 979,153 3.2703 1.244 1.241 1.248 1.241 1.248 786,778 1.2445 -0.30%
2013-04-19 0 3.280 3.280 3.300 3.250 3.290 170,000 556,440 3.2732 1.248 1.248 1.256 1.237 1.252 446,726 1.2456 -0.30%
2013-04-18 0 3.290 3.290 3.310 3.240 3.300 320,000 1,055,600 3.2988 1.252 1.252 1.260 1.233 1.256 840,895 1.2553 -0.30%
2013-04-17 0 3.300 3.290 3.300 3.290 3.320 164,000 542,180 3.3060 1.256 1.252 1.256 1.252 1.263 430,959 1.2581 -0.30%
2013-04-16 0 3.310 3.300 3.340 3.300 3.350 373,237 1,241,751 3.3270 1.260 1.256 1.271 1.256 1.275 980,791 1.2661 -0.60%
2013-04-15 0 3.330 3.320 3.330 3.300 3.340 766,000 2,549,000 3.3277 1.267 1.263 1.267 1.256 1.271 2,012,893 1.2663 0.00%
2013-04-12 0 3.330 3.320 3.350 3.320 3.360 512,000 1,711,812 3.3434 1.267 1.263 1.275 1.263 1.279 1,345,432 1.2723 0.00%
2013-04-11 0 3.330 3.320 3.350 3.320 3.370 206,000 690,720 3.3530 1.267 1.263 1.275 1.263 1.282 541,326 1.2760 0.00%
2013-04-10 0 3.330 3.310 3.330 3.300 3.340 1,100,047 3,646,495 3.3149 1.267 1.260 1.267 1.256 1.271 2,890,700 1.2615 0.91%
2013-04-09 0 3.300 3.300 3.320 3.260 3.320 972,000 3,214,000 3.3066 1.256 1.256 1.263 1.241 1.263 2,554,219 1.2583 -0.30%
2013-04-08 0 3.310 3.310 3.330 3.290 3.320 440,000 1,454,820 3.3064 1.260 1.260 1.267 1.252 1.263 1,156,231 1.2582 0.00%
2013-04-05 0 3.310 3.310 3.340 3.300 3.340 1,860,294 6,173,816 3.3187 1.260 1.260 1.271 1.256 1.271 4,888,475 1.2629 -1.78%
2013-04-03 0 3.370 3.360 3.380 3.340 3.490 1,596,000 5,395,880 3.3809 1.282 1.279 1.286 1.271 1.328 4,193,964 1.2866 -3.71%
2013-04-02 0 3.500 3.470 3.500 3.300 3.500 1,877,107 6,342,994 3.3791 1.332 1.320 1.332 1.256 1.332 4,932,656 1.2859 5.74%
2013-03-28 0 3.310 3.300 3.350 3.300 3.370 856,800 2,842,134 3.3171 1.260 1.256 1.275 1.256 1.282 2,251,497 1.2623 -0.30%
2013-03-27 0 3.320 3.320 3.350 3.310 3.350 2,511,600 8,360,860 3.3289 1.263 1.263 1.275 1.260 1.275 6,599,975 1.2668 -0.90%
2013-03-26 0 3.350 3.340 3.350 3.310 3.360 1,402,719 4,695,095 3.3471 1.275 1.271 1.275 1.260 1.279 3,686,061 1.2737 -0.30%
2013-03-25 0 3.360 3.360 3.380 3.320 3.450 788,000 2,641,300 3.3519 1.279 1.279 1.286 1.263 1.313 2,070,704 1.2756 -0.88%
2013-03-22 0 3.390 3.350 3.390 3.290 3.430 2,468,000 8,303,000 3.3643 1.290 1.275 1.290 1.252 1.305 6,485,403 1.2803 2.73%
2013-03-21 0 3.300 3.260 3.300 3.220 3.320 596,000 1,945,350 3.2640 1.256 1.241 1.256 1.225 1.263 1,566,167 1.2421 0.92%
2013-03-20 0 3.270 3.240 3.270 3.200 3.290 694,000 2,255,760 3.2504 1.244 1.233 1.244 1.218 1.252 1,823,691 1.2369 1.87%
2013-03-19 0 3.210 3.210 3.230 3.160 3.230 74,000 238,180 3.2186 1.222 1.222 1.229 1.203 1.229 194,457 1.2248 -0.93%
2013-03-18 0 3.240 3.240 3.270 3.230 3.250 292,000 947,660 3.2454 1.233 1.233 1.244 1.229 1.237 767,317 1.2350 -1.82%
2013-03-15 0 3.300 3.300 3.330 3.300 3.390 1,446,000 4,837,560 3.3455 1.256 1.256 1.267 1.256 1.290 3,799,795 1.2731 -0.90%
2013-03-14 0 3.330 3.320 3.330 3.130 3.400 1,348,000 4,447,000 3.2990 1.267 1.263 1.267 1.191 1.294 3,542,271 1.2554 2.15%
2013-03-13 0 3.260 3.250 3.300 3.240 3.380 1,040,117 3,452,442 3.3193 1.241 1.237 1.256 1.233 1.286 2,733,216 1.2631 -2.40%
2013-03-12 0 3.340 3.340 3.350 3.340 3.440 630,000 2,119,010 3.3635 1.271 1.271 1.275 1.271 1.309 1,655,512 1.2800 -2.05%
2013-03-11 0 3.410 3.400 3.410 3.390 3.450 716,000 2,438,620 3.4059 1.298 1.294 1.298 1.290 1.313 1,881,503 1.2961 -0.29%
2013-03-08 0 3.420 3.410 3.420 3.420 3.480 606,000 2,088,040 3.4456 1.301 1.298 1.301 1.301 1.324 1,592,445 1.3112 -0.29%
2013-03-07 0 3.430 3.410 3.430 3.400 3.450 1,174,000 4,025,280 3.4287 1.305 1.298 1.305 1.294 1.313 3,085,034 1.3048 0.00%
2013-03-06 0 3.430 3.420 3.430 3.410 3.510 1,946,000 6,737,350 3.4622 1.305 1.301 1.305 1.298 1.336 5,113,693 1.3175 0.88%
2013-03-05 0 3.400 3.410 3.430 3.350 3.460 2,066,288 7,035,579 3.4049 1.294 1.298 1.305 1.275 1.317 5,429,786 1.2957 0.00%
2013-03-04 0 3.400 3.400 3.410 3.360 3.450 1,378,000 4,693,880 3.4063 1.294 1.294 1.298 1.279 1.313 3,621,104 1.2963 0.00%
2013-03-01 0 3.400 3.390 3.410 3.360 3.460 1,178,000 4,009,700 3.4038 1.294 1.290 1.298 1.279 1.317 3,095,545 1.2953 -1.16%
2013-02-28 0 3.440 3.440 3.450 3.400 3.460 491,398 1,690,743 3.4407 1.309 1.309 1.313 1.294 1.317 1,291,294 1.3093 1.18%
2013-02-27 0 3.400 3.400 3.410 3.350 3.440 936,000 3,175,120 3.3922 1.294 1.294 1.298 1.275 1.309 2,459,618 1.2909 -0.58%
2013-02-26 0 3.420 3.380 3.430 3.370 3.440 1,346,000 4,593,330 3.4126 1.301 1.286 1.305 1.282 1.309 3,537,015 1.2986 -0.87%
2013-02-25 0 3.450 3.450 3.470 3.430 3.540 104,194 360,681 3.4616 1.313 1.313 1.320 1.305 1.347 273,801 1.3173 -0.58%
2013-02-22 0 3.470 3.470 3.500 3.400 3.500 2,040,000 7,114,540 3.4875 1.320 1.320 1.332 1.294 1.332 5,360,706 1.3272 -0.86%
2013-02-21 0 3.500 3.480 3.500 3.400 3.520 2,104,000 7,352,439 3.4945 1.332 1.324 1.332 1.294 1.340 5,528,885 1.3298 -2.51%
2013-02-20 0 3.590 3.570 3.600 3.470 3.600 1,672,000 5,919,020 3.5401 1.366 1.359 1.370 1.320 1.370 4,393,677 1.3472 2.87%
2013-02-19 0 3.490 3.490 3.500 3.460 3.510 462,000 1,610,780 3.4865 1.328 1.328 1.332 1.317 1.336 1,214,042 1.3268 -0.57%
2013-02-18 0 3.510 3.500 3.520 3.480 3.560 2,054,000 7,234,820 3.5223 1.336 1.332 1.340 1.324 1.355 5,397,495 1.3404 -1.96%
2013-02-15 0 3.580 3.570 3.600 3.520 3.610 2,946,000 10,548,520 3.5806 1.362 1.359 1.370 1.340 1.374 7,741,490 1.3626 0.00%
2013-02-14 0 3.580 3.550 3.580 3.520 3.620 2,116,000 7,581,438 3.5829 1.362 1.351 1.362 1.340 1.378 5,560,419 1.3635 0.28%
2013-02-08 0 3.570 3.560 3.580 3.500 3.580 944,000 3,348,640 3.5473 1.359 1.355 1.362 1.332 1.362 2,480,640 1.3499 2.00%
2013-02-07 0 3.500 3.500 3.510 3.440 3.500 1,156,000 4,033,290 3.4890 1.332 1.332 1.336 1.309 1.332 3,037,733 1.3277 -0.57%
2013-02-06 0 3.520 3.500 3.520 3.440 3.550 1,034,000 3,609,668 3.4910 1.340 1.332 1.340 1.309 1.351 2,717,142 1.3285 2.92%
2013-02-05 0 3.420 3.410 3.440 3.410 3.470 1,522,283 5,243,116 3.4442 1.301 1.298 1.309 1.298 1.320 4,000,251 1.3107 -0.58%
2013-02-04 0 3.440 3.430 3.440 3.420 3.450 824,600 2,830,108 3.4321 1.309 1.305 1.309 1.301 1.313 2,166,882 1.3061 0.29%
2013-02-01 0 3.430 3.430 3.440 3.430 3.460 1,282,000 4,401,458 3.4333 1.305 1.305 1.309 1.305 1.317 3,368,836 1.3065 -0.29%
2013-01-31 0 3.440 3.430 3.440 3.400 3.450 636,000 2,183,860 3.4337 1.309 1.305 1.309 1.294 1.313 1,671,279 1.3067 0.00%
2013-01-30 0 3.440 3.440 3.460 3.430 3.470 2,082,000 7,162,340 3.4401 1.309 1.309 1.317 1.305 1.320 5,471,074 1.3091 0.29%
2013-01-29 0 3.430 3.430 3.460 3.370 3.490 1,068,000 3,663,200 3.4300 1.305 1.305 1.317 1.282 1.328 2,806,487 1.3053 -0.87%
2013-01-28 0 3.460 3.450 3.460 3.420 3.470 616,000 2,118,300 3.4388 1.317 1.313 1.317 1.301 1.320 1,618,723 1.3086 0.58%
2013-01-25 0 3.440 3.440 3.480 3.400 3.520 1,612,000 5,595,650 3.4712 1.309 1.309 1.324 1.294 1.340 4,236,009 1.3210 -1.15%
2013-01-24 0 3.480 3.480 3.500 3.460 3.580 2,038,000 7,127,480 3.4973 1.324 1.324 1.332 1.317 1.362 5,355,451 1.3309 -2.79%
2013-01-23 0 3.580 3.560 3.580 3.530 3.600 1,218,000 4,340,440 3.5636 1.362 1.355 1.362 1.343 1.370 3,200,657 1.3561 -1.10%
2013-01-22 0 3.620 3.600 3.620 3.580 3.650 858,000 3,084,500 3.5950 1.378 1.370 1.378 1.362 1.389 2,254,650 1.3681 1.12%
2013-01-21 0 3.580 3.580 3.600 3.570 3.670 1,945,000 7,036,210 3.6176 1.362 1.362 1.370 1.359 1.397 5,111,065 1.3767 -0.28%
2013-01-18 0 3.590 3.580 3.590 3.540 3.610 2,530,155 9,038,139 3.5722 1.366 1.362 1.366 1.347 1.374 6,648,734 1.3594 1.41%
2013-01-17 0 3.540 3.520 3.550 3.510 3.570 482,000 1,704,340 3.5360 1.347 1.340 1.351 1.336 1.359 1,266,598 1.3456 0.57%
2013-01-16 0 3.520 3.520 3.530 3.520 3.550 486,000 1,712,780 3.5242 1.340 1.340 1.343 1.340 1.351 1,277,109 1.3411 -0.85%
2013-01-15 0 3.550 3.530 3.560 3.500 3.600 1,680,000 5,967,820 3.5523 1.351 1.343 1.355 1.332 1.370 4,414,699 1.3518 -0.84%
2013-01-14 0 3.580 3.560 3.580 3.500 3.580 674,000 2,392,880 3.5503 1.362 1.355 1.362 1.332 1.362 1,771,135 1.3510 1.13%
2013-01-11 0 3.540 3.530 3.550 3.440 3.580 1,864,000 6,549,445 3.5137 1.347 1.343 1.351 1.309 1.362 4,898,214 1.3371 -1.39%
2013-01-10 0 3.590 3.560 3.590 3.510 3.600 2,797,222 9,982,050 3.5686 1.366 1.355 1.366 1.336 1.370 7,350,532 1.3580 1.70%
2013-01-09 0 3.530 3.500 3.540 3.490 3.540 742,000 2,605,160 3.5110 1.343 1.332 1.347 1.328 1.347 1,949,825 1.3361 0.28%
2013-01-08 0 3.520 3.490 3.520 3.490 3.570 893,000 3,145,610 3.5225 1.340 1.328 1.340 1.328 1.359 2,346,623 1.3405 -1.12%
2013-01-07 0 3.560 3.550 3.580 3.540 3.640 2,058,000 7,367,870 3.5801 1.355 1.351 1.362 1.347 1.385 5,408,006 1.3624 -0.56%
2013-01-04 0 3.580 3.560 3.580 3.490 3.580 1,234,549 4,355,664 3.5281 1.362 1.355 1.362 1.328 1.362 3,244,144 1.3426 0.56%
2013-01-03 0 3.560 3.550 3.560 3.450 3.610 2,268,000 8,079,320 3.5623 1.355 1.351 1.355 1.313 1.374 5,959,844 1.3556 1.42%
2013-01-02 0 3.510 3.490 3.510 3.410 3.530 2,902,194 10,090,779 3.4769 1.336 1.328 1.336 1.298 1.343 7,626,377 1.3231 2.93%
2012-12-31 0 3.410 3.390 3.410 3.310 3.420 946,000 3,179,000 3.3605 1.298 1.290 1.298 1.260 1.301 2,485,896 1.2788 2.40%
2012-12-28 0 3.330 3.320 3.340 3.280 3.350 440,000 1,461,660 3.3220 1.267 1.263 1.271 1.248 1.275 1,156,231 1.2642 1.83%
2012-12-27 0 3.270 3.260 3.300 3.250 3.310 552,000 1,808,920 3.2770 1.244 1.241 1.256 1.237 1.260 1,450,544 1.2471 0.31%
2012-12-24 0 3.260 3.260 3.280 3.260 3.270 64,000 208,740 3.2616 1.241 1.241 1.248 1.241 1.244 168,179 1.2412 -0.61%
2012-12-21 0 3.280 3.270 3.290 3.260 3.300 280,000 915,860 3.2709 1.248 1.244 1.252 1.241 1.256 735,783 1.2447 0.00%
2012-12-20 0 3.280 3.280 3.290 3.250 3.310 467,038 1,532,538 3.2814 1.248 1.248 1.252 1.237 1.260 1,227,281 1.2487 -0.91%
2012-12-19 0 3.310 3.300 3.320 3.280 3.330 508,000 1,678,230 3.3036 1.260 1.256 1.263 1.248 1.267 1,334,921 1.2572 0.30%
2012-12-18 0 3.300 3.280 3.310 3.280 3.340 122,000 401,660 3.2923 1.256 1.248 1.260 1.248 1.271 320,591 1.2529 -0.30%
2012-12-17 0 3.310 3.290 3.310 3.290 3.350 308,000 1,022,060 3.3184 1.260 1.252 1.260 1.252 1.275 809,362 1.2628 0.30%
2012-12-14 0 3.300 3.290 3.300 3.250 3.300 830,232 2,723,959 3.2810 1.256 1.252 1.256 1.237 1.256 2,181,681 1.2486 0.30%
2012-12-13 0 3.290 3.270 3.290 3.270 3.350 787,989 2,601,175 3.3010 1.252 1.244 1.252 1.244 1.275 2,070,675 1.2562 -1.79%
2012-12-12 0 3.350 3.350 3.360 3.330 3.390 769,000 2,576,006 3.3498 1.275 1.275 1.279 1.267 1.290 2,020,776 1.2748 0.00%
2012-12-11 0 3.350 3.340 3.350 3.340 3.380 1,466,000 4,887,346 3.3338 1.275 1.271 1.275 1.271 1.286 3,852,351 1.2687 0.30%
2012-12-10 0 3.340 3.310 3.340 3.300 3.350 635,124 2,108,752 3.3202 1.271 1.260 1.271 1.256 1.275 1,668,977 1.2635 0.30%
2012-12-07 0 3.330 3.320 3.330 3.320 3.340 1,326,388 4,405,824 3.3217 1.267 1.263 1.267 1.263 1.271 3,485,479 1.2641 0.30%
2012-12-06 0 3.320 3.310 3.330 3.280 3.350 658,000 2,183,840 3.3189 1.263 1.260 1.267 1.248 1.275 1,729,091 1.2630 0.91%
2012-12-05 0 3.290 3.290 3.300 3.290 3.360 1,452,294 4,816,052 3.3162 1.252 1.252 1.256 1.252 1.279 3,816,334 1.2620 0.00%
2012-12-04 0 3.290 3.280 3.300 3.200 3.330 1,670,000 5,466,740 3.2735 1.252 1.248 1.256 1.218 1.267 4,388,421 1.2457 2.81%
2012-12-03 0 3.200 3.200 3.220 3.160 3.230 946,000 3,027,660 3.2005 1.218 1.218 1.225 1.203 1.229 2,485,896 1.2179 0.63%
2012-11-30 0 3.180 3.150 3.180 3.150 3.220 858,291 2,745,893 3.1993 1.210 1.199 1.210 1.199 1.225 2,255,415 1.2175 0.00%
2012-11-29 0 3.180 3.180 3.190 3.160 3.230 196,000 627,320 3.2006 1.210 1.210 1.214 1.203 1.229 515,048 1.2180 0.00%
2012-11-28 0 3.180 3.150 3.180 3.150 3.210 264,000 838,180 3.1749 1.210 1.199 1.210 1.199 1.222 693,738 1.2082 0.63%
2012-11-27 0 3.160 3.160 3.180 3.150 3.230 566,000 1,806,820 3.1923 1.203 1.203 1.210 1.199 1.229 1,487,333 1.2148 -1.25%
2012-11-26 0 3.200 3.190 3.200 3.180 3.220 686,000 2,197,200 3.2029 1.218 1.214 1.218 1.210 1.225 1,802,669 1.2189 0.00%
2012-11-23 0 3.200 3.190 3.200 3.160 3.230 1,030,000 3,294,300 3.1983 1.218 1.214 1.218 1.203 1.229 2,706,631 1.2171 1.27%
2012-11-22 0 3.160 3.150 3.160 3.140 3.170 1,328,716 4,197,169 3.1588 1.203 1.199 1.203 1.195 1.206 3,491,596 1.2021 -0.32%
2012-11-21 0 3.170 3.150 3.170 3.150 3.170 460,000 1,453,780 3.1604 1.206 1.199 1.206 1.199 1.206 1,208,787 1.2027 0.00%
2012-11-20 0 3.170 3.150 3.170 3.150 3.200 704,000 2,227,340 3.1638 1.206 1.199 1.206 1.199 1.218 1,849,969 1.2040 0.96%
2012-11-19 0 3.140 3.140 3.150 3.140 3.180 736,000 2,323,900 3.1575 1.195 1.195 1.199 1.195 1.210 1,934,059 1.2016 -0.63%
2012-11-16 0 3.160 3.150 3.170 3.150 3.180 666,000 2,103,740 3.1588 1.203 1.199 1.206 1.199 1.210 1,750,113 1.2021 0.00%
2012-11-15 0 3.160 3.150 3.160 3.130 3.180 544,000 1,718,840 3.1596 1.203 1.199 1.203 1.191 1.210 1,429,522 1.2024 -0.63%
2012-11-14 0 3.180 3.170 3.180 3.150 3.180 284,000 898,440 3.1635 1.210 1.206 1.210 1.199 1.210 746,294 1.2039 0.95%
2012-11-13 0 3.150 3.150 3.160 3.120 3.180 826,000 2,607,840 3.1572 1.199 1.199 1.203 1.187 1.210 2,170,560 1.2015 -0.63%
2012-11-12 0 3.170 3.150 3.180 3.150 3.170 644,000 2,038,100 3.1648 1.206 1.199 1.210 1.199 1.206 1,692,301 1.2043 0.00%
2012-11-09 0 3.170 3.150 3.170 3.110 3.170 752,000 2,371,320 3.1534 1.206 1.199 1.206 1.184 1.206 1,976,103 1.2000 0.00%
2012-11-08 0 3.170 3.170 3.200 3.160 3.230 870,000 2,781,140 3.1967 1.206 1.206 1.218 1.203 1.229 2,286,183 1.2165 -1.86%
2012-11-07 0 3.230 3.230 3.250 3.210 3.270 1,325,675 4,289,726 3.2359 1.229 1.229 1.237 1.222 1.244 3,483,605 1.2314 0.00%
2012-11-06 0 3.230 3.200 3.230 3.150 3.230 2,120,000 6,744,660 3.1814 1.229 1.218 1.229 1.199 1.229 5,570,930 1.2107 1.25%
2012-11-05 0 3.190 3.190 3.210 3.190 3.260 1,235,902 3,978,894 3.2194 1.214 1.214 1.222 1.214 1.241 3,247,700 1.2251 -0.31%
2012-11-02 0 3.200 3.200 3.230 3.200 3.350 3,492,000 11,359,420 3.2530 1.218 1.218 1.229 1.218 1.275 9,176,268 1.2379 0.63%
2012-11-01 0 3.180 3.170 3.180 3.140 3.180 1,173,655 3,716,446 3.1666 1.210 1.206 1.210 1.195 1.210 3,084,127 1.2050 1.27%
2012-10-31 0 3.140 3.130 3.140 3.110 3.140 230,000 717,440 3.1193 1.195 1.191 1.195 1.184 1.195 604,393 1.1870 0.96%
2012-10-30 0 3.110 3.110 3.120 3.080 3.110 796,000 2,461,220 3.0920 1.184 1.184 1.187 1.172 1.184 2,091,727 1.1766 0.97%
2012-10-29 0 3.080 3.080 3.100 3.060 3.100 1,234,000 3,808,360 3.0862 1.172 1.172 1.180 1.164 1.180 3,242,702 1.1744 -0.65%
2012-10-26 0 3.100 3.080 3.100 3.040 3.180 1,610,000 4,970,020 3.0870 1.180 1.172 1.180 1.157 1.210 4,230,753 1.1747 -1.90%
2012-10-25 0 3.160 3.160 3.170 3.150 3.230 2,186,000 6,946,700 3.1778 1.203 1.203 1.206 1.199 1.229 5,744,365 1.2093 -0.94%
2012-10-24 0 3.190 3.180 3.190 3.150 3.190 2,344,078 7,428,484 3.1690 1.214 1.210 1.214 1.199 1.214 6,159,761 1.2060 0.95%
2012-10-22 0 3.160 3.160 3.170 3.150 3.190 982,000 3,109,760 3.1668 1.203 1.203 1.206 1.199 1.214 2,580,497 1.2051 -0.94%
2012-10-19 0 3.190 3.190 3.210 3.190 3.230 1,669,600 5,364,616 3.2131 1.214 1.214 1.222 1.214 1.229 4,387,370 1.2227 0.31%
2012-10-18 0 3.180 3.160 3.180 3.110 3.190 1,684,000 5,299,280 3.1468 1.210 1.203 1.210 1.184 1.214 4,425,210 1.1975 2.58%
2012-10-17 0 3.100 3.100 3.130 3.090 3.130 2,772,000 8,622,380 3.1105 1.180 1.180 1.191 1.176 1.191 7,284,254 1.1837 0.32%
2012-10-16 0 3.090 3.080 3.100 3.070 3.100 994,000 3,071,420 3.0900 1.176 1.172 1.180 1.168 1.180 2,612,030 1.1759 0.00%
2012-10-15 0 3.090 3.090 3.100 3.070 3.110 1,526,000 4,724,460 3.0960 1.176 1.176 1.180 1.168 1.184 4,010,018 1.1782 -0.32%
2012-10-12 0 3.100 3.100 3.120 3.090 3.160 914,000 2,847,880 3.1158 1.180 1.180 1.187 1.176 1.203 2,401,807 1.1857 0.00%
2012-10-11 0 3.100 3.100 3.110 3.090 3.120 306,000 950,260 3.1054 1.180 1.180 1.184 1.176 1.187 804,106 1.1818 -0.32%
2012-10-10 0 3.110 3.100 3.120 3.080 3.120 904,000 2,806,400 3.1044 1.184 1.180 1.187 1.172 1.187 2,375,529 1.1814 0.97%
2012-10-09 0 3.080 3.070 3.080 3.060 3.090 1,306,000 4,016,940 3.0758 1.172 1.168 1.172 1.164 1.176 3,431,903 1.1705 0.65%
2012-10-08 0 3.060 3.060 3.080 3.050 3.090 1,152,000 3,530,420 3.0646 1.164 1.164 1.172 1.161 1.176 3,027,222 1.1662 -0.97%
2012-10-05 0 3.090 3.080 3.100 3.060 3.110 2,228,000 6,884,680 3.0901 1.176 1.172 1.180 1.164 1.184 5,854,732 1.1759 0.65%
2012-10-04 0 3.070 3.060 3.080 3.050 3.090 1,968,000 6,047,900 3.0731 1.168 1.164 1.172 1.161 1.176 5,171,505 1.1695 0.66%
2012-10-03 0 3.050 3.050 3.060 3.040 3.080 678,000 2,075,170 3.0607 1.161 1.161 1.164 1.157 1.172 1,781,646 1.1647 -0.33%
2012-09-28 0 3.060 3.060 3.070 3.050 3.080 552,000 1,690,760 3.0630 1.164 1.164 1.168 1.161 1.172 1,450,544 1.1656 0.33%
2012-09-27 0 3.050 3.040 3.060 3.030 3.060 336,000 1,023,600 3.0464 1.161 1.157 1.164 1.153 1.164 882,940 1.1593 0.33%
2012-09-26 0 3.040 3.040 3.060 3.030 3.070 934,000 2,844,800 3.0458 1.157 1.157 1.164 1.153 1.168 2,454,363 1.1591 -1.30%
2012-09-25 0 3.080 3.050 3.080 3.050 3.080 1,386,000 4,244,820 3.0626 1.172 1.161 1.172 1.161 1.172 3,642,127 1.1655 0.65%
2012-09-24 0 3.060 3.030 3.070 3.030 3.060 632,000 1,928,820 3.0519 1.164 1.153 1.168 1.153 1.164 1,660,768 1.1614 0.33%
2012-09-21 0 3.050 3.030 3.050 3.030 3.060 742,000 2,265,800 3.0536 1.161 1.153 1.161 1.153 1.164 1,949,825 1.1621 0.00%
2012-09-20 0 3.050 3.050 3.060 3.050 3.070 1,448,000 4,429,420 3.0590 1.161 1.161 1.164 1.161 1.168 3,805,050 1.1641 -1.61%
2012-09-19 0 3.100 3.090 3.100 3.050 3.120 1,245,000 3,832,440 3.0783 1.180 1.176 1.180 1.161 1.187 3,271,607 1.1714 0.98%
2012-09-18 0 3.070 3.050 3.070 3.050 3.070 1,677,674 5,129,502 3.0575 1.168 1.161 1.168 1.161 1.168 4,408,587 1.1635 0.33%
2012-09-17 0 3.060 3.050 3.060 3.030 3.080 1,172,000 3,574,700 3.0501 1.164 1.161 1.164 1.153 1.172 3,079,778 1.1607 -0.65%
2012-09-14 0 3.080 3.070 3.080 3.050 3.100 873,110 2,674,320 3.0630 1.172 1.168 1.172 1.161 1.180 2,294,356 1.1656 1.65%
2012-09-13 0 3.030 3.020 3.040 3.020 3.080 358,000 1,091,760 3.0496 1.153 1.149 1.157 1.149 1.172 940,751 1.1605 -0.33%
2012-09-12 0 3.040 3.040 3.060 3.020 3.070 490,038 1,491,694 3.0440 1.157 1.157 1.164 1.149 1.168 1,287,720 1.1584 -0.65%
2012-09-11 0 3.060 3.040 3.060 3.040 3.060 558,000 1,700,960 3.0483 1.164 1.157 1.164 1.157 1.164 1,466,311 1.1600 -0.33%
2012-09-10 0 3.070 3.060 3.070 3.000 3.080 710,000 2,169,680 3.0559 1.168 1.164 1.168 1.142 1.172 1,865,736 1.1629 1.99%
2012-09-07 0 3.010 3.010 3.040 2.980 3.040 1,192,000 3,583,320 3.0061 1.145 1.145 1.157 1.134 1.157 3,132,334 1.1440 1.69%
2012-09-06 0 2.980 2.980 3.000 2.980 3.010 748,000 2,243,300 2.9991 1.126 1.126 1.134 1.126 1.138 1,978,873 1.1336 -1.00%
2012-09-05 0 3.010 3.000 3.010 2.960 3.020 1,080,327 3,242,857 3.0017 1.138 1.134 1.138 1.119 1.142 2,858,062 1.1346 0.33%
2012-09-04 0 3.000 3.000 3.020 3.000 3.040 1,291,941 3,893,225 3.0135 1.134 1.134 1.142 1.134 1.149 3,417,898 1.1391 -1.32%
2012-09-03 0 3.040 3.030 3.040 3.000 3.070 406,000 1,234,200 3.0399 1.149 1.145 1.149 1.134 1.160 1,074,094 1.1491 1.33%
2012-08-31 0 3.000 2.980 3.000 2.970 3.030 1,057,769 3,178,753 3.0051 1.134 1.126 1.134 1.123 1.145 2,798,383 1.1359 1.35%
2012-08-30 0 2.960 2.980 3.000 2.960 3.050 814,000 2,446,620 3.0057 1.119 1.126 1.134 1.119 1.153 2,153,480 1.1361 -2.95%
2012-08-29 0 3.050 3.020 3.050 3.020 3.050 96,000 291,740 3.0390 1.153 1.142 1.153 1.142 1.153 253,973 1.1487 0.00%
2012-08-28 0 3.050 3.030 3.050 2.990 3.070 756,000 2,289,000 3.0278 1.153 1.145 1.153 1.130 1.160 2,000,038 1.1445 0.00%
2012-08-27 0 3.050 3.030 3.050 3.030 3.070 316,000 962,360 3.0454 1.153 1.145 1.153 1.145 1.160 835,995 1.1512 -1.29%
2012-08-24 0 3.090 3.080 3.090 3.060 3.090 352,000 1,082,640 3.0757 1.168 1.164 1.168 1.157 1.168 931,234 1.1626 -0.96%
2012-08-23 0 3.120 3.110 3.130 2.960 3.120 1,936,000 5,883,680 3.0391 1.179 1.176 1.183 1.119 1.179 5,121,790 1.1488 5.41%
2012-08-22 0 2.960 2.960 2.970 2.960 3.090 1,669,000 5,006,530 2.9997 1.119 1.119 1.123 1.119 1.168 4,415,427 1.1339 -3.58%
2012-08-21 0 3.070 3.060 3.070 3.050 3.100 766,000 2,350,880 3.0690 1.160 1.157 1.160 1.153 1.172 2,026,493 1.1601 -0.65%
2012-08-20 0 3.090 3.080 3.100 3.050 3.100 428,000 1,318,420 3.0804 1.168 1.164 1.172 1.153 1.172 1,132,296 1.1644 0.65%
2012-08-17 0 3.070 3.060 3.070 3.050 3.080 366,000 1,122,640 3.0673 1.160 1.157 1.160 1.153 1.164 968,272 1.1594 0.00%
2012-08-16 0 3.070 3.060 3.080 3.050 3.100 813,000 2,500,400 3.0755 1.160 1.157 1.164 1.153 1.172 2,150,834 1.1625 0.66%
2012-08-15 0 3.050 3.050 3.080 3.040 3.120 1,622,000 4,974,940 3.0672 1.153 1.153 1.164 1.149 1.179 4,291,086 1.1594 0.33%
2012-08-14 0 3.040 3.030 3.040 3.010 3.060 164,000 497,700 3.0348 1.149 1.145 1.149 1.138 1.157 433,871 1.1471 0.33%
2012-08-13 0 3.030 3.030 3.070 3.030 3.080 24,000 73,660 3.0692 1.145 1.145 1.160 1.145 1.164 63,493 1.1601 -1.30%
2012-08-10 0 3.070 3.060 3.070 3.070 3.150 316,000 987,260 3.1242 1.160 1.157 1.160 1.160 1.191 835,995 1.1809 -2.54%
2012-08-09 0 3.150 3.140 3.150 3.150 3.160 241,048 759,888 3.1524 1.191 1.187 1.191 1.191 1.194 637,705 1.1916 0.00%
2012-08-08 0 3.150 3.130 3.150 3.020 3.180 1,262,000 3,956,120 3.1348 1.191 1.183 1.191 1.142 1.202 3,338,687 1.1849 3.62%
2012-08-07 0 3.040 3.020 3.040 2.950 3.060 990,000 2,978,260 3.0083 1.149 1.142 1.149 1.115 1.157 2,619,097 1.1371 3.05%
2012-08-06 0 2.950 2.930 2.950 2.920 2.990 414,000 1,221,900 2.9514 1.115 1.108 1.115 1.104 1.130 1,095,259 1.1156 0.68%
2012-08-03 0 2.930 2.910 2.930 2.910 2.940 184,335 538,818 2.9230 1.108 1.100 1.108 1.100 1.111 487,668 1.1049 -0.68%
2012-08-02 0 2.950 2.920 2.950 2.910 2.950 132,000 388,320 2.9418 1.115 1.104 1.115 1.100 1.115 349,213 1.1120 0.00%
2012-08-01 0 2.950 2.930 2.940 2.930 2.960 380,000 1,118,320 2.9429 1.115 1.108 1.111 1.108 1.119 1,005,310 1.1124 -0.34%
2012-07-31 0 2.960 2.940 2.960 2.880 2.960 792,000 2,315,480 2.9236 1.119 1.111 1.119 1.089 1.119 2,095,278 1.1051 1.02%
2012-07-30 0 2.930 2.910 2.930 2.910 2.960 236,000 690,840 2.9273 1.108 1.100 1.108 1.100 1.119 624,350 1.1065 0.69%
2012-07-27 0 2.910 2.900 2.910 2.900 3.000 1,401,445 4,093,215 2.9207 1.100 1.096 1.100 1.096 1.134 3,707,596 1.1040 -0.68%
2012-07-26 0 2.930 2.910 2.930 2.910 2.930 30,000 87,460 2.9153 1.108 1.100 1.108 1.100 1.108 79,367 1.1020 0.69%
2012-07-25 0 2.910 2.900 2.940 2.890 2.980 714,000 2,083,620 2.9182 1.100 1.096 1.111 1.092 1.126 1,888,924 1.1031 -1.02%
2012-07-24 0 2.940 2.930 2.940 2.930 2.950 84,000 246,760 2.9376 1.111 1.108 1.111 1.108 1.115 222,226 1.1104 0.34%
2012-07-23 0 2.930 2.920 2.950 2.920 2.980 170,000 497,700 2.9276 1.108 1.104 1.115 1.104 1.126 449,744 1.1066 -0.68%
2012-07-20 0 2.950 2.950 2.990 2.950 2.980 8,000 23,660 2.9575 1.115 1.115 1.130 1.115 1.126 21,164 1.1179 -1.34%
2012-07-19 0 2.990 2.970 2.990 2.960 3.000 1,048,000 3,132,780 2.9893 1.130 1.123 1.130 1.119 1.134 2,772,539 1.1299 0.00%
2012-07-18 0 2.990 2.980 2.990 2.970 3.000 412,000 1,229,160 2.9834 1.130 1.126 1.130 1.123 1.134 1,089,968 1.1277 0.34%
2012-07-17 0 2.980 2.960 2.980 2.950 2.980 612,000 1,815,260 2.9661 1.126 1.119 1.126 1.115 1.126 1,619,078 1.1212 1.02%
2012-07-16 0 2.950 2.920 2.950 2.930 2.960 256,000 755,260 2.9502 1.115 1.104 1.115 1.108 1.119 677,261 1.1152 -0.34%
2012-07-13 0 2.960 2.950 2.960 2.940 2.960 1,096,000 3,233,940 2.9507 1.119 1.115 1.119 1.111 1.119 2,899,526 1.1153 1.37%
2012-07-12 0 2.920 2.910 2.920 2.910 2.940 406,000 1,187,140 2.9240 1.104 1.100 1.104 1.100 1.111 1,074,094 1.1052 -1.02%
2012-07-11 0 2.950 2.940 2.950 2.940 2.960 564,000 1,664,440 2.9511 1.115 1.111 1.115 1.111 1.119 1,492,092 1.1155 -0.34%
2012-07-10 0 2.960 2.950 2.960 2.940 2.980 377,554 1,115,219 2.9538 1.119 1.115 1.119 1.111 1.126 998,839 1.1165 -0.34%
2012-07-09 0 2.970 2.960 2.970 2.930 2.980 576,000 1,706,940 2.9634 1.123 1.119 1.123 1.108 1.126 1,523,838 1.1202 0.00%
2012-07-06 0 2.970 2.960 2.970 2.950 3.000 392,815 1,164,616 2.9648 1.123 1.119 1.123 1.115 1.134 1,039,213 1.1207 -0.34%
2012-07-05 0 2.980 2.960 2.980 2.950 3.000 1,226,523 3,649,469 2.9755 1.126 1.119 1.126 1.115 1.134 3,244,831 1.1247 0.00%
2012-07-04 0 2.980 2.970 2.990 2.960 3.000 1,100,232 3,276,590 2.9781 1.126 1.123 1.130 1.119 1.134 2,910,722 1.1257 -0.33%
2012-07-03 0 2.990 2.960 2.990 2.960 3.000 112,671 336,899 2.9901 1.130 1.119 1.130 1.119 1.134 298,077 1.1302 1.01%
2012-06-29 0 2.960 2.940 2.980 2.850 2.970 412,000 1,208,760 2.9339 1.119 1.111 1.126 1.077 1.123 1,089,968 1.1090 0.00%
2012-06-28 0 2.960 2.950 2.960 2.950 2.990 430,000 1,272,280 2.9588 1.119 1.115 1.119 1.115 1.130 1,137,588 1.1184 -0.67%
2012-06-27 0 2.980 2.970 2.980 2.970 3.010 440,232 1,313,622 2.9839 1.126 1.123 1.126 1.123 1.138 1,164,657 1.1279 -0.33%
2012-06-26 0 2.990 2.970 2.990 2.960 3.020 306,000 910,600 2.9758 1.130 1.123 1.130 1.119 1.142 809,539 1.1248 1.01%
2012-06-25 0 2.960 2.960 2.980 2.940 3.000 450,000 1,344,240 2.9872 1.119 1.119 1.126 1.111 1.134 1,190,499 1.1291 -0.67%
2012-06-22 0 2.980 2.970 2.980 2.940 2.990 460,000 1,367,160 2.9721 1.126 1.123 1.126 1.111 1.130 1,216,954 1.1234 0.68%
2012-06-21 0 2.960 2.950 2.960 2.950 2.980 174,000 514,940 2.9594 1.119 1.115 1.119 1.115 1.126 460,326 1.1186 -0.67%
2012-06-20 0 2.980 2.960 2.980 2.920 3.000 570,000 1,683,840 2.9541 1.126 1.119 1.126 1.104 1.134 1,507,965 1.1166 0.68%
2012-06-19 0 2.960 2.950 2.960 2.910 2.960 868,000 2,557,130 2.9460 1.119 1.115 1.119 1.100 1.119 2,296,340 1.1136 -1.00%
2012-06-18 0 2.990 2.980 3.000 2.960 3.020 382,000 1,139,620 2.9833 1.130 1.126 1.134 1.119 1.142 1,010,601 1.1277 0.67%
2012-06-15 0 2.970 2.960 2.970 2.940 2.990 884,000 2,621,880 2.9659 1.123 1.119 1.123 1.111 1.130 2,338,668 1.1211 0.68%
2012-06-14 0 2.950 2.930 2.960 2.910 2.960 346,000 1,018,660 2.9441 1.115 1.108 1.119 1.100 1.119 915,361 1.1129 -0.67%
2012-06-13 0 2.970 2.970 2.980 2.940 2.980 274,000 811,960 2.9634 1.123 1.123 1.126 1.111 1.126 724,881 1.1201 0.68%
2012-06-12 0 2.950 2.950 2.970 2.950 2.990 206,000 612,400 2.9728 1.115 1.115 1.123 1.115 1.130 544,984 1.1237 -1.99%
2012-06-11 0 3.010 2.990 3.010 2.950 3.010 290,000 865,700 2.9852 1.138 1.130 1.138 1.115 1.138 767,210 1.1284 3.08%
2012-06-08 0 2.920 2.920 2.970 2.910 2.990 362,000 1,065,540 2.9435 1.104 1.104 1.123 1.100 1.130 957,690 1.1126 -2.34%
2012-06-07 0 2.990 2.960 3.010 2.960 3.030 390,000 1,167,600 2.9938 1.130 1.119 1.138 1.119 1.145 1,031,765 1.1317 0.34%
2012-06-06 0 2.980 2.970 2.980 2.940 3.000 340,000 1,008,980 2.9676 1.126 1.123 1.126 1.111 1.134 899,488 1.1217 0.68%
2012-06-05 0 2.960 2.950 2.960 2.950 3.020 444,328 1,323,157 2.9779 1.119 1.115 1.119 1.115 1.142 1,175,493 1.1256 -2.31%
2012-06-04 0 3.100 3.070 3.110 3.010 3.110 544,000 1,671,800 3.0732 1.145 1.134 1.149 1.112 1.149 1,472,429 1.1354 -0.96%
2012-06-01 0 3.130 3.110 3.150 3.060 3.150 558,000 1,739,180 3.1168 1.156 1.149 1.164 1.131 1.164 1,510,322 1.1515 1.29%
2012-05-31 0 3.090 3.060 3.090 3.020 3.090 232,000 709,230 3.0570 1.142 1.131 1.142 1.116 1.142 627,948 1.1294 1.31%
2012-05-30 0 3.050 3.030 3.080 3.030 3.090 308,000 940,740 3.0544 1.127 1.119 1.138 1.119 1.142 833,655 1.1285 -1.61%
2012-05-29 0 3.100 3.070 3.100 3.020 3.100 300,000 918,660 3.0622 1.145 1.134 1.145 1.116 1.145 812,001 1.1314 2.65%
2012-05-28 0 3.020 3.020 3.030 2.970 3.040 104,000 312,580 3.0056 1.116 1.116 1.119 1.097 1.123 281,494 1.1104 0.67%
2012-05-25 0 3.000 2.990 3.000 2.940 3.050 500,000 1,497,860 2.9957 1.108 1.105 1.108 1.086 1.127 1,353,335 1.1068 -0.66%
2012-05-24 0 3.020 3.020 3.040 3.010 3.040 132,000 398,620 3.0198 1.116 1.116 1.123 1.112 1.123 357,281 1.1157 0.33%
2012-05-23 0 3.010 3.010 3.050 2.990 3.070 346,000 1,047,080 3.0262 1.112 1.112 1.127 1.105 1.134 936,508 1.1181 -2.59%
2012-05-22 0 3.090 3.080 3.100 3.080 3.110 374,000 1,158,820 3.0984 1.142 1.138 1.145 1.138 1.149 1,012,295 1.1447 0.98%
2012-05-21 0 3.060 3.060 3.070 2.890 3.060 286,000 862,260 3.0149 1.131 1.131 1.134 1.068 1.131 774,108 1.1139 2.34%
2012-05-18 0 2.990 2.990 3.000 2.910 3.010 1,470,000 4,340,120 2.9525 1.105 1.105 1.108 1.075 1.112 3,978,806 1.0908 -1.97%
2012-05-17 0 3.050 3.050 3.060 2.990 3.090 828,000 2,514,260 3.0365 1.127 1.127 1.131 1.105 1.142 2,241,123 1.1219 0.66%
2012-05-16 0 3.030 3.030 3.060 3.010 3.160 658,000 2,008,300 3.0521 1.119 1.119 1.131 1.112 1.167 1,780,989 1.1276 -3.50%
2012-05-15 0 3.140 3.130 3.140 3.080 3.140 396,000 1,230,580 3.1075 1.160 1.156 1.160 1.138 1.160 1,071,842 1.1481 0.32%
2012-05-14 0 3.130 3.120 3.130 3.110 3.180 404,000 1,264,220 3.1293 1.156 1.153 1.156 1.149 1.175 1,093,495 1.1561 -1.57%
2012-05-11 0 3.180 3.180 3.190 3.180 3.250 442,000 1,419,640 3.2119 1.175 1.175 1.179 1.175 1.201 1,196,349 1.1866 -1.24%
2012-05-10 0 3.220 3.210 3.230 3.220 3.260 394,000 1,273,782 3.2329 1.190 1.186 1.193 1.190 1.204 1,066,428 1.1944 0.00%
2012-05-09 0 3.220 3.220 3.230 3.220 3.290 746,000 2,414,620 3.2368 1.190 1.190 1.193 1.190 1.216 2,019,176 1.1958 -2.42%
2012-05-08 0 3.300 3.300 3.310 3.300 3.380 714,000 2,368,440 3.3171 1.219 1.219 1.223 1.219 1.249 1,932,563 1.2255 -0.90%
2012-05-07 0 3.330 3.320 3.330 3.320 3.370 480,000 1,604,720 3.3432 1.230 1.227 1.230 1.227 1.245 1,299,202 1.2352 -2.06%
2012-05-04 0 3.400 3.400 3.420 3.380 3.420 320,286 1,089,198 3.4007 1.256 1.256 1.264 1.249 1.264 866,909 1.2564 -0.58%
2012-05-03 0 3.420 3.410 3.420 3.400 3.420 414,000 1,413,367 3.4139 1.264 1.260 1.264 1.256 1.264 1,120,562 1.2613 0.29%
2012-05-02 0 3.410 3.410 3.440 3.370 3.460 964,000 3,292,000 3.4149 1.260 1.260 1.271 1.245 1.278 2,609,231 1.2617 0.89%
2012-04-30 0 3.380 3.360 3.380 3.320 3.380 678,174 2,275,190 3.3549 1.249 1.241 1.249 1.227 1.249 1,835,594 1.2395 1.20%
2012-04-27 0 3.340 3.340 3.370 3.340 3.400 540,000 1,822,780 3.3755 1.234 1.234 1.245 1.234 1.256 1,461,602 1.2471 -2.05%
2012-04-26 0 3.410 3.390 3.410 3.360 3.410 232,000 786,260 3.3891 1.260 1.252 1.260 1.241 1.260 627,948 1.2521 0.89%
2012-04-25 0 3.380 3.370 3.400 3.380 3.420 396,000 1,345,200 3.3970 1.249 1.245 1.256 1.249 1.264 1,071,842 1.2550 -0.29%
2012-04-24 0 3.390 3.390 3.410 3.390 3.430 1,144,000 3,903,060 3.4118 1.252 1.252 1.260 1.252 1.267 3,096,431 1.2605 -1.45%
2012-04-23 0 3.440 3.420 3.440 3.390 3.480 2,004,350 6,878,323 3.4317 1.271 1.264 1.271 1.252 1.286 5,425,116 1.2679 2.08%
2012-04-20 0 3.370 3.370 3.390 3.350 3.400 466,000 1,575,660 3.3812 1.245 1.245 1.252 1.238 1.256 1,261,309 1.2492 0.00%
2012-04-19 0 3.370 3.370 3.390 3.350 3.400 488,000 1,647,000 3.3750 1.245 1.245 1.252 1.238 1.256 1,320,855 1.2469 0.00%
2012-04-18 0 3.370 3.360 3.370 3.340 3.380 650,000 2,187,880 3.3660 1.245 1.241 1.245 1.234 1.249 1,759,336 1.2436 0.60%
2012-04-17 0 3.350 3.350 3.370 3.350 3.410 932,000 3,153,320 3.3834 1.238 1.238 1.245 1.238 1.260 2,522,617 1.2500 -1.18%
2012-04-16 0 3.390 3.390 3.400 3.360 3.410 1,376,000 4,643,020 3.3743 1.252 1.252 1.256 1.241 1.260 3,724,379 1.2467 0.59%
2012-04-13 0 3.370 3.370 3.380 3.360 3.410 592,000 1,998,920 3.3766 1.245 1.245 1.249 1.241 1.260 1,602,349 1.2475 0.60%
2012-04-12 0 3.350 3.360 3.370 3.340 3.420 293,154 991,752 3.3830 1.238 1.241 1.245 1.234 1.264 793,471 1.2499 -0.30%
2012-04-11 0 3.360 3.350 3.360 3.350 3.400 614,000 2,061,840 3.3580 1.241 1.238 1.241 1.238 1.256 1,661,896 1.2407 -1.75%
2012-04-10 0 3.420 3.400 3.420 3.300 3.420 476,000 1,597,280 3.3556 1.264 1.256 1.264 1.219 1.264 1,288,375 1.2398 1.48%
2012-04-05 0 3.370 3.360 3.370 3.320 3.410 926,000 3,113,130 3.3619 1.245 1.241 1.245 1.227 1.260 2,506,377 1.2421 0.30%
2012-04-03 0 3.360 3.360 3.380 3.310 3.390 434,582 1,461,426 3.3628 1.241 1.241 1.249 1.223 1.252 1,176,270 1.2424 1.20%
2012-04-02 0 3.320 3.320 3.330 3.320 3.340 182,000 605,720 3.3281 1.227 1.227 1.230 1.227 1.234 492,614 1.2296 -0.90%
2012-03-30 0 3.350 3.350 3.380 3.340 3.400 610,000 2,045,740 3.3537 1.238 1.238 1.249 1.234 1.256 1,651,069 1.2390 -1.47%
2012-03-29 0 3.400 3.390 3.410 3.390 3.420 498,000 1,694,560 3.4027 1.256 1.252 1.260 1.252 1.264 1,347,922 1.2572 0.00%
2012-03-28 0 3.400 3.400 3.420 3.400 3.460 140,000 476,820 3.4059 1.256 1.256 1.264 1.256 1.278 378,934 1.2583 -1.73%
2012-03-27 0 3.460 3.450 3.460 3.400 3.460 580,000 1,989,820 3.4307 1.278 1.275 1.278 1.256 1.278 1,569,869 1.2675 2.37%
2012-03-26 0 3.380 3.360 3.380 3.360 3.390 251,200 846,892 3.3714 1.249 1.241 1.249 1.241 1.252 679,916 1.2456 0.60%
2012-03-23 0 3.360 3.360 3.380 3.270 3.370 1,924,000 6,419,600 3.3366 1.241 1.241 1.249 1.208 1.245 5,207,635 1.2327 -0.30%
2012-03-22 0 3.370 3.370 3.390 3.350 3.510 1,858,000 6,361,300 3.4237 1.245 1.245 1.252 1.238 1.297 5,028,994 1.2649 -2.03%
2012-03-21 0 3.440 3.440 3.450 3.410 3.560 888,000 3,051,320 3.4362 1.271 1.271 1.275 1.260 1.315 2,403,524 1.2695 -2.55%
2012-03-20 0 3.530 3.520 3.530 3.530 3.600 596,000 2,118,280 3.5542 1.304 1.300 1.304 1.304 1.330 1,613,176 1.3131 -0.56%
2012-03-19 0 3.550 3.550 3.570 3.550 3.600 292,000 1,041,200 3.5658 1.312 1.312 1.319 1.312 1.330 790,348 1.3174 -1.39%
2012-03-16 0 3.600 3.590 3.600 3.550 3.620 614,000 2,200,620 3.5841 1.330 1.326 1.330 1.312 1.337 1,661,896 1.3242 0.00%
2012-03-15 0 3.600 3.600 3.620 3.600 3.650 474,000 1,717,300 3.6230 1.330 1.330 1.337 1.330 1.349 1,282,962 1.3385 -0.55%
2012-03-14 0 3.620 3.610 3.620 3.610 3.710 1,338,000 4,880,310 3.6475 1.337 1.334 1.337 1.334 1.371 3,621,526 1.3476 0.00%
2012-03-13 0 3.620 3.620 3.640 3.590 3.660 1,021,500 3,694,435 3.6167 1.337 1.337 1.345 1.326 1.352 2,764,864 1.3362 1.40%
2012-03-12 0 3.570 3.570 3.610 3.570 3.630 834,000 2,989,940 3.5851 1.319 1.319 1.334 1.319 1.341 2,257,364 1.3245 -1.38%
2012-03-09 0 3.620 3.610 3.620 3.610 3.670 622,000 2,259,540 3.6327 1.337 1.334 1.337 1.334 1.356 1,683,549 1.3421 0.84%
2012-03-08 0 3.590 3.590 3.620 3.560 3.610 564,000 2,025,280 3.5909 1.326 1.326 1.337 1.315 1.334 1,526,562 1.3267 1.41%
2012-03-07 0 3.540 3.550 3.560 3.490 3.570 1,324,000 4,680,460 3.5351 1.308 1.312 1.315 1.289 1.319 3,583,632 1.3061 -1.94%
2012-03-06 0 3.610 3.600 3.630 3.550 3.760 2,236,000 8,252,260 3.6906 1.334 1.330 1.341 1.312 1.389 6,052,116 1.3635 -3.99%
2012-03-05 0 3.760 3.750 3.770 3.730 3.830 1,438,256 5,433,852 3.7781 1.389 1.385 1.393 1.378 1.415 3,892,886 1.3958 -1.57%
2012-03-02 0 3.820 3.810 3.830 3.690 3.840 2,072,000 7,833,800 3.7808 1.411 1.408 1.415 1.363 1.419 5,608,222 1.3968 4.37%
2012-03-01 0 3.660 3.660 3.670 3.660 3.730 1,092,500 4,038,325 3.6964 1.352 1.352 1.356 1.352 1.378 2,957,038 1.3657 -0.54%
2012-02-29 0 3.680 3.680 3.690 3.670 3.700 374,000 1,378,140 3.6849 1.360 1.360 1.363 1.356 1.367 1,012,295 1.3614 -0.54%
2012-02-28 0 3.700 3.660 3.700 3.610 3.700 785,514 2,874,855 3.6598 1.367 1.352 1.367 1.334 1.367 2,126,128 1.3522 2.21%
2012-02-27 0 3.620 3.620 3.640 3.620 3.660 534,000 1,941,280 3.6354 1.337 1.337 1.345 1.337 1.352 1,445,362 1.3431 -1.09%
2012-02-24 0 3.660 3.650 3.670 3.620 3.680 394,000 1,440,120 3.6551 1.352 1.349 1.356 1.337 1.360 1,066,428 1.3504 -0.27%
2012-02-23 0 3.670 3.650 3.670 3.630 3.680 490,000 1,786,060 3.6450 1.356 1.349 1.356 1.341 1.360 1,326,269 1.3467 -0.27%
2012-02-22 0 3.680 3.670 3.680 3.650 3.700 596,000 2,193,240 3.6799 1.360 1.356 1.360 1.349 1.367 1,613,176 1.3596 -0.27%
2012-02-21 0 3.690 3.680 3.690 3.620 3.700 694,000 2,534,240 3.6516 1.363 1.360 1.363 1.337 1.367 1,878,430 1.3491 -0.27%
2012-02-20 0 3.700 3.670 3.700 3.660 3.730 1,284,232 4,742,209 3.6926 1.367 1.356 1.367 1.352 1.378 3,475,993 1.3643 1.09%
2012-02-17 0 3.660 3.640 3.660 3.620 3.670 1,150,000 4,194,060 3.6470 1.352 1.345 1.352 1.337 1.356 3,112,672 1.3474 1.95%
2012-02-16 0 3.590 3.590 3.610 3.590 3.660 1,338,512 4,819,253 3.6005 1.326 1.326 1.334 1.326 1.352 3,622,911 1.3302 -1.91%
2012-02-15 0 3.660 3.650 3.660 3.580 3.680 1,336,396 4,881,137 3.6525 1.352 1.349 1.352 1.323 1.360 3,617,184 1.3494 1.67%
2012-02-14 0 3.600 3.590 3.600 3.580 3.620 1,142,000 4,106,780 3.5961 1.330 1.326 1.330 1.323 1.337 3,091,018 1.3286 0.28%
2012-02-13 0 3.590 3.590 3.600 3.520 3.630 1,026,000 3,694,680 3.6011 1.326 1.326 1.330 1.300 1.341 2,777,044 1.3304 -1.10%
2012-02-10 0 3.630 3.610 3.620 3.560 3.680 3,219,155 11,636,668 3.6148 1.341 1.334 1.337 1.315 1.360 8,713,193 1.3355 -1.36%
2012-02-09 0 3.680 3.670 3.690 3.520 3.700 3,264,000 11,858,680 3.6332 1.360 1.356 1.363 1.300 1.367 8,834,574 1.3423 1.94%
2012-02-08 0 3.610 3.610 3.620 3.450 3.610 2,552,000 9,058,040 3.5494 1.334 1.334 1.337 1.275 1.334 6,907,424 1.3113 3.74%
2012-02-07 0 3.480 3.470 3.480 3.440 3.500 3,386,000 11,752,720 3.4710 1.286 1.282 1.286 1.271 1.293 9,164,788 1.2824 2.05%
2012-02-06 0 3.410 3.400 3.420 3.350 3.460 2,996,000 10,223,880 3.4125 1.260 1.256 1.264 1.238 1.278 8,109,186 1.2608 1.49%
2012-02-03 0 3.360 3.360 3.380 3.300 3.390 2,681,898 8,968,112 3.3439 1.241 1.241 1.249 1.219 1.252 7,259,015 1.2354 1.82%
2012-02-02 0 3.300 3.300 3.330 3.300 3.370 2,550,000 8,479,380 3.3252 1.219 1.219 1.230 1.219 1.245 6,902,011 1.2285 1.23%
2012-02-01 0 3.260 3.250 3.280 3.230 3.380 2,132,000 7,029,240 3.2970 1.204 1.201 1.212 1.193 1.249 5,770,622 1.2181 -0.91%
2012-01-31 0 3.290 3.270 3.290 3.240 3.330 1,228,000 4,049,380 3.2975 1.216 1.208 1.216 1.197 1.230 3,323,792 1.2183 -0.30%
2012-01-30 0 3.300 3.300 3.310 3.300 3.460 568,000 1,903,020 3.3504 1.219 1.219 1.223 1.219 1.278 1,537,389 1.2378 -2.37%
2012-01-27 0 3.380 3.370 3.400 3.330 3.440 938,000 3,186,520 3.3971 1.249 1.245 1.256 1.230 1.271 2,538,857 1.2551 -1.17%
2012-01-26 0 3.420 3.400 3.420 3.350 3.430 896,000 3,052,750 3.4071 1.264 1.256 1.264 1.238 1.267 2,425,177 1.2588 1.18%
2012-01-20 0 3.380 3.370 3.380 3.330 3.400 540,000 1,815,480 3.3620 1.249 1.245 1.249 1.230 1.256 1,461,602 1.2421 0.00%
2012-01-19 0 3.380 3.370 3.380 3.240 3.390 1,934,000 6,437,500 3.3286 1.249 1.245 1.249 1.197 1.252 5,234,701 1.2298 4.32%
2012-01-18 0 3.240 3.230 3.240 3.220 3.260 444,000 1,436,220 3.2347 1.197 1.193 1.197 1.190 1.204 1,201,762 1.1951 0.00%
2012-01-17 0 3.240 3.240 3.250 3.200 3.270 696,000 2,263,080 3.2516 1.197 1.197 1.201 1.182 1.208 1,883,843 1.2013 1.25%
2012-01-16 0 3.200 3.200 3.210 3.190 3.220 154,000 494,020 3.2079 1.182 1.182 1.186 1.179 1.190 416,827 1.1852 -0.62%
2012-01-13 0 3.220 3.220 3.250 3.210 3.250 668,000 2,164,100 3.2397 1.190 1.190 1.201 1.186 1.201 1,808,056 1.1969 -0.62%
2012-01-12 0 3.240 3.220 3.240 3.220 3.270 610,970 1,979,214 3.2395 1.197 1.190 1.197 1.190 1.208 1,653,695 1.1968 -0.31%
2012-01-11 0 3.250 3.220 3.250 3.220 3.300 638,000 2,072,840 3.2490 1.201 1.190 1.201 1.190 1.219 1,726,856 1.2004 0.93%
2012-01-10 0 3.220 3.220 3.240 3.210 3.260 588,000 1,900,800 3.2327 1.190 1.190 1.197 1.186 1.204 1,591,522 1.1943 -0.62%
2012-01-09 0 3.240 3.220 3.240 3.160 3.240 612,194 1,959,629 3.2010 1.197 1.190 1.197 1.167 1.197 1,657,008 1.1826 0.31%
2012-01-06 0 3.230 3.220 3.230 3.200 3.250 344,310 1,111,516 3.2282 1.193 1.190 1.193 1.182 1.201 931,934 1.1927 -0.92%
2012-01-05 0 3.260 3.230 3.260 3.240 3.320 1,094,300 3,578,846 3.2704 1.204 1.193 1.204 1.197 1.227 2,961,910 1.2083 0.00%
2012-01-04 0 3.260 3.260 3.270 3.200 3.300 986,000 3,203,500 3.2490 1.204 1.204 1.208 1.182 1.219 2,668,777 1.2004 0.62%
2012-01-03 0 3.240 3.220 3.240 3.210 3.300 692,000 2,241,560 3.2392 1.197 1.190 1.197 1.186 1.219 1,873,016 1.1968 -0.61%
2011-12-30 0 3.260 3.250 3.260 3.200 3.280 952,000 3,084,940 3.2405 1.204 1.201 1.204 1.182 1.212 2,576,751 1.1972 0.93%
2011-12-29 0 3.230 3.210 3.220 3.120 3.240 1,114,000 3,560,800 3.1964 1.193 1.186 1.190 1.153 1.197 3,015,231 1.1809 1.89%
2011-12-28 0 3.170 3.150 3.170 3.100 3.180 1,292,000 4,065,820 3.1469 1.171 1.164 1.171 1.145 1.175 3,497,019 1.1627 1.28%
2011-12-23 0 3.130 3.120 3.130 3.090 3.130 400,000 1,243,200 3.1080 1.156 1.153 1.156 1.142 1.156 1,082,668 1.1483 1.29%
2011-12-22 0 3.090 3.090 3.100 3.060 3.090 700,605 2,156,901 3.0786 1.142 1.142 1.145 1.131 1.142 1,896,307 1.1374 -0.64%
2011-12-21 0 3.110 3.110 3.120 3.080 3.140 1,678,000 5,222,000 3.1120 1.149 1.149 1.153 1.138 1.160 4,541,794 1.1498 1.63%
2011-12-20 0 3.060 3.040 3.060 3.030 3.060 594,000 1,806,520 3.0413 1.131 1.123 1.131 1.119 1.131 1,607,763 1.1236 0.66%
2011-12-19 0 3.040 3.030 3.050 3.010 3.050 680,000 2,057,040 3.0251 1.123 1.119 1.127 1.112 1.127 1,840,536 1.1176 -0.33%
2011-12-16 0 3.050 3.050 3.070 3.000 3.070 1,540,000 4,684,240 3.0417 1.127 1.127 1.134 1.108 1.134 4,168,273 1.1238 0.66%
2011-12-15 0 3.030 3.010 3.030 2.990 3.060 1,450,000 4,375,800 3.0178 1.119 1.112 1.119 1.105 1.131 3,924,673 1.1149 -0.98%
2011-12-14 0 3.060 3.040 3.050 2.990 3.060 2,388,000 7,268,940 3.0439 1.131 1.123 1.127 1.105 1.131 6,463,530 1.1246 2.00%
2011-12-13 0 3.000 2.990 3.000 2.980 3.030 1,713,485 5,144,264 3.0022 1.108 1.105 1.108 1.101 1.119 4,637,840 1.1092 -2.60%
2011-12-12 0 3.080 3.070 3.080 3.050 3.180 790,000 2,450,520 3.1019 1.138 1.134 1.138 1.127 1.175 2,138,270 1.1460 -2.22%
2011-12-09 0 3.150 3.120 3.150 3.110 3.200 630,000 1,976,260 3.1369 1.164 1.153 1.164 1.149 1.182 1,705,203 1.1590 -0.94%
2011-12-08 0 3.180 3.170 3.180 3.150 3.210 772,000 2,450,180 3.1738 1.175 1.171 1.175 1.164 1.186 2,089,550 1.1726 -0.62%
2011-12-07 0 3.200 3.200 3.210 3.150 3.210 642,000 2,040,600 3.1785 1.182 1.182 1.186 1.164 1.186 1,737,683 1.1743 0.31%
2011-12-06 0 3.190 3.130 3.190 3.130 3.240 472,000 1,495,460 3.1683 1.179 1.156 1.179 1.156 1.197 1,277,549 1.1706 -1.24%
2011-12-05 0 3.230 3.220 3.230 3.220 3.280 458,303 1,479,118 3.2274 1.193 1.190 1.193 1.190 1.212 1,240,475 1.1924 -0.92%
2011-12-02 0 3.260 3.230 3.260 3.200 3.310 866,000 2,812,824 3.2481 1.204 1.193 1.204 1.182 1.223 2,343,977 1.2000 0.31%
2011-12-01 0 3.250 3.250 3.280 3.180 3.300 1,479,552 4,803,815 3.2468 1.201 1.201 1.212 1.175 1.219 4,004,660 1.1996 4.84%
2011-11-30 0 3.100 3.100 3.120 3.090 3.140 918,000 2,858,270 3.1136 1.145 1.145 1.153 1.142 1.160 2,484,724 1.1503 -3.43%
2011-11-29 0 3.210 3.180 3.220 3.160 3.230 562,000 1,792,460 3.1894 1.186 1.175 1.190 1.167 1.193 1,521,149 1.1784 1.90%
2011-11-28 0 3.150 3.150 3.200 3.140 3.240 494,000 1,562,700 3.1634 1.164 1.164 1.182 1.160 1.197 1,337,095 1.1687 -0.94%
2011-11-25 0 3.180 3.180 3.200 3.100 3.200 1,620,000 5,154,900 3.1820 1.175 1.175 1.182 1.145 1.182 4,384,807 1.1756 -0.31%
2011-11-24 0 3.190 3.190 3.200 3.180 3.240 682,000 2,183,420 3.2015 1.179 1.179 1.182 1.175 1.197 1,845,950 1.1828 -0.62%
2011-11-23 0 3.210 3.210 3.220 3.160 3.280 2,306,077 7,404,505 3.2109 1.186 1.186 1.190 1.167 1.212 6,241,791 1.1863 -1.23%
2011-11-22 0 3.250 3.250 3.260 3.250 3.320 1,552,000 5,088,960 3.2790 1.201 1.201 1.204 1.201 1.227 4,200,753 1.2114 -2.11%
2011-11-21 0 3.320 3.320 3.330 3.320 3.360 1,532,000 5,106,660 3.3333 1.227 1.227 1.230 1.227 1.241 4,146,620 1.2315 -0.60%
2011-11-18 0 3.340 3.340 3.370 3.320 3.370 1,254,867 4,189,161 3.3383 1.234 1.234 1.245 1.227 1.245 3,396,512 1.2334 -0.60%
2011-11-17 0 3.360 3.360 3.390 3.300 3.380 1,390,000 4,673,580 3.3623 1.241 1.241 1.252 1.219 1.249 3,762,273 1.2422 -0.59%
2011-11-16 0 3.380 3.380 3.430 3.380 3.440 1,766,000 6,008,040 3.4021 1.249 1.249 1.267 1.249 1.271 4,779,981 1.2569 -1.17%
2011-11-15 0 3.420 3.430 3.450 3.390 3.470 932,000 3,192,100 3.4250 1.264 1.267 1.275 1.252 1.282 2,522,617 1.2654 0.00%
2011-11-14 0 3.420 3.430 3.450 3.410 3.480 590,000 2,025,200 3.4325 1.264 1.267 1.275 1.260 1.286 1,596,936 1.2682 -0.29%
2011-11-11 0 3.430 3.430 3.440 3.370 3.440 3,536,776 12,055,919 3.4087 1.267 1.267 1.271 1.245 1.271 9,572,889 1.2594 1.78%
2011-11-10 0 3.370 3.370 3.390 3.230 3.450 3,752,000 12,712,182 3.3881 1.245 1.245 1.252 1.193 1.275 10,155,429 1.2518 -3.16%
2011-11-09 0 3.480 3.440 3.480 3.400 3.530 680,000 2,337,040 3.4368 1.286 1.271 1.286 1.256 1.304 1,840,536 1.2698 2.35%
2011-11-08 0 3.400 3.400 3.420 3.380 3.430 1,782,000 6,066,080 3.4041 1.256 1.256 1.264 1.249 1.267 4,823,288 1.2577 0.00%
2011-11-07 0 3.400 3.400 3.430 3.350 3.440 1,348,000 4,580,540 3.3980 1.256 1.256 1.267 1.238 1.271 3,648,592 1.2554 0.59%
2011-11-04 0 3.380 3.370 3.380 3.280 3.390 1,198,000 4,001,820 3.3404 1.249 1.245 1.249 1.212 1.252 3,242,592 1.2341 3.05%
2011-11-03 0 3.280 3.300 3.310 3.250 3.310 1,060,298 3,482,237 3.2842 1.212 1.219 1.223 1.201 1.223 2,869,878 1.2134 0.00%
2011-11-02 0 3.280 3.260 3.280 3.100 3.300 2,884,000 9,298,810 3.2243 1.212 1.204 1.212 1.145 1.219 7,806,039 1.1912 -1.50%
2011-11-01 0 3.330 3.320 3.340 3.300 3.400 1,036,000 3,465,280 3.3449 1.230 1.227 1.234 1.219 1.256 2,804,111 1.2358 -1.19%
2011-10-31 0 3.370 3.340 3.350 3.300 3.380 1,000,000 3,326,460 3.3265 1.245 1.234 1.238 1.219 1.249 2,706,671 1.2290 -0.30%
2011-10-28 0 3.380 3.380 3.420 3.370 3.550 2,766,000 9,562,240 3.4571 1.249 1.249 1.264 1.245 1.312 7,486,652 1.2772 -2.31%
2011-10-27 0 3.460 3.430 3.470 3.270 3.470 3,086,000 10,453,340 3.3873 1.278 1.267 1.282 1.208 1.282 8,352,786 1.2515 6.13%
2011-10-26 0 3.260 3.250 3.260 3.160 3.270 1,469,582 4,752,982 3.2342 1.204 1.201 1.204 1.167 1.208 3,977,675 1.1949 0.62%
2011-10-25 0 3.240 3.240 3.250 3.220 3.290 1,384,000 4,491,700 3.2454 1.197 1.197 1.201 1.190 1.216 3,746,032 1.1991 0.31%
2011-10-24 0 3.230 3.230 3.250 3.220 3.280 794,000 2,579,260 3.2484 1.193 1.193 1.201 1.190 1.212 2,149,097 1.2002 0.94%
2011-10-21 0 3.200 3.180 3.200 3.000 3.260 3,242,000 10,231,380 3.1559 1.182 1.175 1.182 1.108 1.204 8,775,027 1.1660 7.38%
2011-10-20 0 2.980 2.970 2.980 2.900 3.030 1,254,000 3,713,360 2.9612 1.101 1.097 1.101 1.071 1.119 3,394,165 1.0940 1.02%
2011-10-19 0 2.950 2.930 2.940 2.920 3.000 508,000 1,497,860 2.9485 1.090 1.083 1.086 1.079 1.108 1,374,989 1.0894 2.43%
2011-10-18 0 2.880 2.880 2.890 2.850 3.100 2,384,000 6,975,820 2.9261 1.064 1.064 1.068 1.053 1.145 6,452,703 1.0811 -9.43%
2011-10-17 0 3.180 3.150 3.180 3.120 3.230 1,138,000 3,602,360 3.1655 1.175 1.164 1.175 1.153 1.193 3,080,191 1.1695 2.58%
2011-10-14 0 3.100 3.090 3.100 3.070 3.200 694,000 2,154,640 3.1047 1.145 1.142 1.145 1.134 1.182 1,878,430 1.1470 -3.13%
2011-10-13 0 3.200 3.170 3.200 3.080 3.220 2,242,005 7,134,195 3.1821 1.182 1.171 1.182 1.138 1.190 6,068,370 1.1756 4.23%
2011-10-12 0 3.070 3.050 3.090 2.970 3.090 936,000 2,866,760 3.0628 1.134 1.127 1.142 1.097 1.142 2,533,444 1.1316 2.68%
2011-10-11 0 2.990 2.990 3.000 2.970 3.090 2,470,000 7,483,700 3.0298 1.105 1.105 1.108 1.097 1.142 6,685,477 1.1194 1.36%
2011-10-10 0 2.950 2.950 2.960 2.810 2.980 1,348,000 3,883,220 2.8807 1.090 1.090 1.094 1.038 1.101 3,648,592 1.0643 4.24%
2011-10-07 0 2.830 2.820 2.830 2.700 2.850 2,188,000 6,068,960 2.7737 1.046 1.042 1.046 0.998 1.053 5,922,196 1.0248 6.79%
2011-10-06 0 2.650 2.650 2.660 2.630 2.750 1,638,000 4,368,540 2.6670 0.979 0.979 0.983 0.972 1.016 4,433,527 0.9853 2.32%
2011-10-04 0 2.590 2.580 2.590 2.500 2.680 3,850,000 9,999,550 2.5973 0.957 0.953 0.957 0.924 0.990 10,420,683 0.9596 0.39%
2011-10-03 0 2.580 2.570 2.590 2.530 2.680 2,416,000 6,286,080 2.6019 0.953 0.950 0.957 0.935 0.990 6,539,317 0.9613 -6.18%
2011-09-30 0 2.750 2.740 2.750 2.720 2.790 1,800,000 4,948,660 2.7493 1.016 1.012 1.016 1.005 1.031 4,872,008 1.0157 0.00%
2011-09-28 0 2.750 2.750 2.760 2.750 2.810 2,052,000 5,691,480 2.7736 1.016 1.016 1.020 1.016 1.038 5,554,089 1.0247 -1.08%
2011-09-27 0 2.780 2.760 2.790 2.630 2.790 1,519,979 4,152,523 2.7320 1.027 1.020 1.031 0.972 1.031 4,114,083 1.0093 7.75%
2011-09-26 0 2.580 2.570 2.590 2.570 2.860 1,992,000 5,342,180 2.6818 0.953 0.950 0.957 0.950 1.057 5,391,688 0.9908 -9.15%
2011-09-23 0 2.840 2.840 2.860 2.760 2.910 2,272,000 6,448,600 2.8383 1.049 1.049 1.057 1.020 1.075 6,149,556 1.0486 -3.07%
2011-09-22 0 2.930 2.920 2.950 2.910 2.970 1,566,000 4,599,820 2.9373 1.083 1.079 1.090 1.075 1.097 4,238,647 1.0852 -3.62%
2011-09-21 0 3.040 3.030 3.040 3.010 3.100 1,284,000 3,925,120 3.0569 1.123 1.119 1.123 1.112 1.145 3,475,365 1.1294 -1.30%
2011-09-20 0 3.080 3.080 3.090 3.040 3.180 1,770,465 5,475,696 3.0928 1.138 1.138 1.142 1.123 1.175 4,792,066 1.1427 -3.45%
2011-09-19 0 3.190 3.180 3.190 3.180 3.240 696,000 2,226,660 3.1992 1.179 1.175 1.179 1.175 1.197 1,883,843 1.1820 -3.33%
2011-09-16 0 3.300 3.290 3.300 3.280 3.370 1,323,893 4,398,091 3.3221 1.219 1.216 1.219 1.212 1.245 3,583,343 1.2274 2.48%
2011-09-15 0 3.240 3.240 3.260 3.210 3.340 1,568,001 5,133,023 3.2736 1.190 1.190 1.197 1.179 1.226 4,270,423 1.2020 -1.22%
2011-09-14 0 3.280 3.270 3.280 3.140 3.400 2,870,096 9,300,046 3.2403 1.204 1.201 1.204 1.153 1.248 7,816,656 1.1898 -2.38%
2011-09-12 0 3.360 3.350 3.380 3.360 3.450 756,000 2,553,580 3.3778 1.234 1.230 1.241 1.234 1.267 2,058,953 1.2402 -3.17%
2011-09-09 0 3.470 3.460 3.470 3.450 3.500 418,000 1,453,460 3.4772 1.274 1.270 1.274 1.267 1.285 1,138,416 1.2767 1.17%
2011-09-08 0 3.430 3.430 3.460 3.420 3.520 624,000 2,155,520 3.4544 1.259 1.259 1.270 1.256 1.292 1,699,453 1.2684 -1.15%
2011-09-07 0 3.470 3.470 3.480 3.400 3.580 1,926,000 6,764,940 3.5124 1.274 1.274 1.278 1.248 1.314 5,245,427 1.2897 1.17%
2011-09-06 0 3.430 3.430 3.440 3.390 3.470 1,140,000 3,908,760 3.4287 1.259 1.259 1.263 1.245 1.274 3,104,770 1.2590 -1.44%
2011-09-05 0 3.480 3.460 3.480 3.460 3.540 935,944 3,267,060 3.4907 1.278 1.270 1.278 1.270 1.300 2,549,027 1.2817 -2.25%
2011-09-02 0 3.560 3.540 3.560 3.500 3.590 1,058,670 3,747,545 3.5399 1.307 1.300 1.307 1.285 1.318 2,883,269 1.2998 0.85%
2011-09-01 0 3.530 3.520 3.530 3.520 3.650 2,760,792 9,851,369 3.5683 1.296 1.292 1.296 1.292 1.340 7,518,969 1.3102 -1.94%
2011-08-31 0 3.600 3.540 3.580 3.460 3.710 3,536,155 12,559,876 3.5518 1.322 1.300 1.314 1.270 1.362 9,630,656 1.3042 2.86%
2011-08-30 0 3.500 3.500 3.510 3.400 3.570 2,186,613 7,647,139 3.4973 1.285 1.285 1.289 1.248 1.311 5,955,202 1.2841 4.17%
2011-08-29 0 3.360 3.360 3.380 3.350 3.410 3,240,434 10,928,053 3.3724 1.234 1.234 1.241 1.230 1.252 8,825,265 1.2383 0.30%
2011-08-26 0 3.350 3.350 3.360 3.330 3.410 1,412,000 4,754,720 3.3674 1.230 1.230 1.234 1.223 1.252 3,845,557 1.2364 -1.47%
2011-08-25 0 3.400 3.390 3.400 3.390 3.480 1,698,000 5,784,180 3.4065 1.248 1.245 1.248 1.245 1.278 4,624,473 1.2508 -1.45%
2011-08-24 0 3.450 3.440 3.450 3.400 3.550 1,486,000 5,122,820 3.4474 1.267 1.263 1.267 1.248 1.303 4,047,095 1.2658 -1.71%
2011-08-23 0 3.510 3.510 3.520 3.350 3.550 2,448,000 8,469,540 3.4598 1.289 1.289 1.292 1.230 1.303 6,667,085 1.2704 3.24%
2011-08-22 0 3.400 3.400 3.410 3.300 3.550 3,809,000 13,022,820 3.4190 1.248 1.248 1.252 1.212 1.303 10,373,745 1.2554 -2.86%
2011-08-19 0 3.500 3.490 3.500 3.440 3.590 2,462,582 8,633,526 3.5059 1.285 1.281 1.285 1.263 1.318 6,706,799 1.2873 -3.85%
2011-08-18 0 3.640 3.640 3.650 3.610 3.680 2,334,000 8,511,560 3.6468 1.337 1.337 1.340 1.326 1.351 6,356,608 1.3390 -1.09%
2011-08-17 0 3.680 3.670 3.680 3.620 3.770 1,224,000 4,530,040 3.7010 1.351 1.348 1.351 1.329 1.384 3,333,543 1.3589 1.10%
2011-08-16 0 3.640 3.610 3.650 3.580 3.680 2,356,000 8,522,020 3.6172 1.337 1.326 1.340 1.314 1.351 6,416,525 1.3281 1.11%
2011-08-15 0 3.600 3.590 3.600 3.500 3.610 2,272,000 8,071,010 3.5524 1.322 1.318 1.322 1.285 1.326 6,187,752 1.3044 2.86%
2011-08-12 0 3.500 3.500 3.510 3.480 3.670 2,428,000 8,566,380 3.5282 1.285 1.285 1.289 1.278 1.348 6,612,616 1.2955 -1.41%
2011-08-11 0 3.550 3.550 3.560 3.400 3.580 2,246,000 7,951,370 3.5402 1.303 1.303 1.307 1.248 1.314 6,116,942 1.2999 -0.28%
2011-08-10 0 3.560 3.560 3.570 3.490 3.840 2,082,000 7,573,240 3.6375 1.307 1.307 1.311 1.281 1.410 5,670,291 1.3356 -2.47%
2011-08-09 0 3.650 3.650 3.670 3.380 3.710 4,852,000 17,501,470 3.6071 1.340 1.340 1.348 1.241 1.362 13,214,337 1.3244 -0.82%
2011-08-08 0 3.680 3.670 3.680 3.520 3.780 6,424,000 23,492,630 3.6570 1.351 1.348 1.351 1.292 1.388 17,495,652 1.3428 -4.91%
2011-08-05 0 3.870 3.860 3.870 3.800 3.980 7,056,000 27,285,860 3.8670 1.421 1.417 1.421 1.395 1.461 19,216,893 1.4199 -4.68%
2011-08-04 0 4.060 4.060 4.070 4.030 4.090 1,330,000 5,391,280 4.0536 1.491 1.491 1.494 1.480 1.502 3,622,232 1.4884 0.00%
2011-08-03 0 4.060 4.050 4.060 3.970 4.120 3,000,000 12,166,570 4.0555 1.491 1.487 1.491 1.458 1.513 8,170,448 1.4891 -0.25%
2011-08-02 0 4.070 4.060 4.080 4.040 4.190 2,218,000 9,051,580 4.0810 1.494 1.491 1.498 1.483 1.538 6,040,684 1.4984 -2.86%
2011-08-01 0 4.190 4.190 4.200 4.140 4.230 1,296,000 5,422,000 4.1836 1.538 1.538 1.542 1.520 1.553 3,529,633 1.5361 0.00%
2011-07-29 0 4.190 4.190 4.210 4.140 4.230 3,910,000 16,444,660 4.2058 1.538 1.538 1.546 1.520 1.553 10,648,817 1.5443 0.48%
2011-07-28 0 4.170 4.160 4.170 4.160 4.220 1,434,000 5,992,060 4.1786 1.531 1.527 1.531 1.527 1.549 3,905,474 1.5343 -1.65%
2011-07-27 0 4.240 4.230 4.240 4.220 4.270 2,454,000 10,399,140 4.2376 1.557 1.553 1.557 1.549 1.568 6,683,426 1.5560 -1.17%
2011-07-26 0 4.290 4.270 4.280 4.240 4.320 1,650,000 7,059,640 4.2786 1.575 1.568 1.572 1.557 1.586 4,493,746 1.5710 0.00%
2011-07-25 0 4.290 4.290 4.310 4.280 4.360 1,052,000 4,549,240 4.3244 1.575 1.575 1.583 1.572 1.601 2,865,104 1.5878 -0.92%
2011-07-22 0 4.330 4.310 4.320 4.260 4.330 1,340,000 5,767,260 4.3039 1.590 1.583 1.586 1.564 1.590 3,649,467 1.5803 1.41%
2011-07-21 0 4.270 4.260 4.270 4.240 4.290 506,000 2,154,240 4.2574 1.568 1.564 1.568 1.557 1.575 1,378,082 1.5632 -0.47%
2011-07-20 0 4.290 4.250 4.290 4.230 4.310 1,712,194 7,286,264 4.2555 1.575 1.561 1.575 1.553 1.583 4,663,130 1.5625 0.94%
2011-07-19 0 4.250 4.250 4.260 4.210 4.260 2,142,000 9,070,000 4.2344 1.561 1.561 1.564 1.546 1.564 5,833,700 1.5548 0.00%
2011-07-18 0 4.250 4.240 4.250 4.240 4.290 532,600 2,267,702 4.2578 1.561 1.557 1.561 1.557 1.575 1,450,527 1.5634 -0.23%
2011-07-15 0 4.260 4.250 4.260 4.240 4.320 1,324,388 5,640,921 4.2593 1.564 1.561 1.564 1.557 1.586 3,606,948 1.5639 -1.16%
2011-07-14 0 4.310 4.300 4.330 4.290 4.340 876,000 3,770,600 4.3043 1.583 1.579 1.590 1.575 1.594 2,385,771 1.5805 -0.92%
2011-07-13 0 4.350 4.310 4.350 4.250 4.360 1,478,000 6,362,300 4.3047 1.597 1.583 1.597 1.561 1.601 4,025,307 1.5806 2.11%
2011-07-12 0 4.260 4.250 4.270 4.210 4.330 2,777,000 11,853,520 4.2685 1.564 1.561 1.568 1.546 1.590 7,563,111 1.5673 -2.07%
2011-07-11 0 4.350 4.350 4.360 4.330 4.400 1,720,000 7,495,700 4.3580 1.597 1.597 1.601 1.590 1.616 4,684,390 1.6001 -0.91%
2011-07-08 0 4.390 4.380 4.410 4.380 4.470 1,538,000 6,788,160 4.4136 1.612 1.608 1.619 1.608 1.641 4,188,716 1.6206 -0.45%
2011-07-07 0 4.410 4.380 4.420 4.350 4.420 2,150,931 9,454,792 4.3957 1.619 1.608 1.623 1.597 1.623 5,858,023 1.6140 1.61%
2011-07-06 0 4.340 4.330 4.340 4.330 4.420 1,006,000 4,414,120 4.3878 1.594 1.590 1.594 1.590 1.623 2,739,823 1.6111 -1.81%
2011-07-05 0 4.420 4.410 4.420 4.400 4.500 1,438,000 6,389,600 4.4434 1.623 1.619 1.623 1.616 1.652 3,916,368 1.6315 -1.34%
2011-07-04 0 4.480 4.470 4.480 4.390 4.480 2,708,931 12,048,451 4.4477 1.645 1.641 1.645 1.612 1.645 7,377,726 1.6331 2.52%
2011-06-30 0 4.370 4.370 4.380 4.340 4.400 1,538,000 6,713,780 4.3653 1.605 1.605 1.608 1.594 1.616 4,188,716 1.6028 -0.68%
2011-06-29 0 4.400 4.390 4.400 4.360 4.420 2,280,000 10,009,140 4.3900 1.616 1.612 1.616 1.601 1.623 6,209,540 1.6119 1.15%
2011-06-28 0 4.350 4.340 4.360 4.240 4.410 2,710,000 11,775,700 4.3453 1.597 1.594 1.601 1.557 1.619 7,380,638 1.5955 2.11%
2011-06-27 0 4.260 4.250 4.260 4.240 4.300 780,504 3,328,062 4.2640 1.564 1.561 1.564 1.557 1.579 2,125,689 1.5656 -0.70%
2011-06-24 0 4.290 4.290 4.300 4.260 4.320 2,156,509 9,253,318 4.2909 1.575 1.575 1.579 1.564 1.586 5,873,215 1.5755 1.42%
2011-06-23 0 4.230 4.220 4.230 4.210 4.300 942,000 3,989,100 4.2347 1.553 1.549 1.553 1.546 1.579 2,565,521 1.5549 -0.47%
2011-06-22 0 4.250 4.250 4.270 4.250 4.330 1,518,000 6,496,460 4.2796 1.561 1.561 1.568 1.561 1.590 4,134,246 1.5714 -0.47%
2011-06-21 0 4.270 4.260 4.270 4.150 4.270 1,294,000 5,463,620 4.2223 1.568 1.564 1.568 1.524 1.568 3,524,186 1.5503 1.91%
2011-06-20 0 4.190 4.190 4.200 4.190 4.330 2,388,000 10,186,680 4.2658 1.538 1.538 1.542 1.538 1.590 6,503,676 1.5663 -0.48%
2011-06-17 0 4.210 4.200 4.240 4.190 4.280 2,582,500 10,907,085 4.2235 1.546 1.542 1.557 1.538 1.572 7,033,394 1.5508 -1.41%
2011-06-16 0 4.270 4.260 4.270 4.200 4.330 6,508,000 27,718,760 4.2592 1.568 1.564 1.568 1.542 1.590 17,724,424 1.5639 -0.70%
2011-06-15 0 4.300 4.300 4.320 4.170 4.370 7,916,500 33,970,535 4.2911 1.579 1.579 1.586 1.531 1.605 21,560,449 1.5756 5.13%
2011-06-14 0 4.090 4.090 4.100 4.050 4.130 4,231,800 17,305,670 4.0894 1.502 1.502 1.505 1.487 1.516 11,525,233 1.5015 0.25%
2011-06-13 0 4.080 4.080 4.090 4.010 4.090 1,843,000 7,461,540 4.0486 1.498 1.498 1.502 1.472 1.502 5,019,378 1.4865 0.00%
2011-06-10 0 4.080 4.080 4.100 4.070 4.190 2,492,194 10,208,265 4.0961 1.498 1.498 1.505 1.494 1.538 6,787,447 1.5040 -1.45%
2011-06-09 0 4.140 4.120 4.150 4.050 4.240 8,244,000 33,762,388 4.0954 1.520 1.513 1.524 1.487 1.557 22,452,390 1.5037 -1.90%
2011-06-08 0 4.220 4.220 4.250 4.220 4.410 3,113,000 13,273,820 4.2640 1.549 1.549 1.561 1.549 1.619 8,478,201 1.5656 -2.76%
2011-06-07 0 4.340 4.350 4.360 4.310 4.380 1,758,000 7,620,960 4.3350 1.594 1.597 1.601 1.583 1.608 4,787,882 1.5917 -1.36%
2011-06-03 0 4.400 4.390 4.400 4.340 4.480 4,304,000 18,882,028 4.3871 1.616 1.612 1.616 1.594 1.645 11,721,869 1.6108 -0.68%
2011-06-02 0 4.430 4.420 4.440 4.380 4.460 1,724,000 7,621,860 4.4210 1.627 1.623 1.630 1.608 1.638 4,695,284 1.6233 -1.34%
2011-06-01 0 4.490 4.480 4.490 4.460 4.600 6,706,682 30,122,020 4.4913 1.649 1.645 1.649 1.638 1.689 18,265,531 1.6491 -2.60%
2011-05-31 0 4.990 4.990 5.000 4.890 5.000 7,704,853 38,176,832 4.9549 1.693 1.693 1.696 1.659 1.696 22,713,736 1.6808 2.04%
2011-05-30 0 4.890 4.880 4.890 4.880 4.920 3,562,000 17,423,000 4.8914 1.659 1.655 1.659 1.655 1.669 10,500,697 1.6592 -0.20%
2011-05-27 0 4.900 4.890 4.900 4.860 4.920 3,092,000 15,109,020 4.8865 1.662 1.659 1.662 1.649 1.669 9,115,147 1.6576 0.00%
2011-05-26 0 4.900 4.890 4.900 4.840 4.950 4,000,000 19,497,600 4.8744 1.662 1.659 1.662 1.642 1.679 11,791,911 1.6535 0.20%
2011-05-25 0 4.890 4.880 4.890 4.810 4.900 2,766,000 13,435,940 4.8575 1.659 1.655 1.659 1.632 1.662 8,154,107 1.6478 0.82%
2011-05-24 0 4.850 4.840 4.850 4.810 4.860 2,598,000 12,582,980 4.8433 1.645 1.642 1.645 1.632 1.649 7,658,846 1.6429 0.83%
2011-05-23 0 4.810 4.810 4.840 4.760 4.880 5,546,000 26,704,940 4.8152 1.632 1.632 1.642 1.615 1.655 16,349,485 1.6334 -1.43%
2011-05-20 0 4.880 4.890 4.900 4.870 4.980 4,570,400 22,403,564 4.9019 1.655 1.659 1.662 1.652 1.689 13,473,438 1.6628 -1.21%
2011-05-19 0 4.940 4.940 4.960 4.920 5.020 2,710,000 13,421,180 4.9525 1.676 1.676 1.683 1.669 1.703 7,989,020 1.6800 -0.60%
2011-05-18 0 4.970 4.970 4.980 4.930 4.990 2,474,000 12,269,180 4.9592 1.686 1.686 1.689 1.672 1.693 7,293,297 1.6823 0.40%
2011-05-17 0 4.950 4.940 4.950 4.910 4.960 2,327,800 11,481,972 4.9325 1.679 1.676 1.679 1.666 1.683 6,862,303 1.6732 -0.20%
2011-05-16 0 4.960 4.950 4.960 4.950 4.990 1,904,000 9,462,420 4.9698 1.683 1.679 1.683 1.679 1.693 5,612,950 1.6858 -0.40%
2011-05-13 0 4.980 4.980 4.990 4.960 5.010 2,722,000 13,568,320 4.9847 1.689 1.689 1.693 1.683 1.699 8,024,396 1.6909 -0.40%
2011-05-12 0 5.000 4.990 5.000 4.980 5.030 2,348,000 11,743,214 5.0014 1.696 1.693 1.696 1.689 1.706 6,921,852 1.6965 -0.40%
2011-05-11 0 5.020 5.010 5.020 4.930 5.030 3,622,400 18,081,638 4.9916 1.703 1.699 1.703 1.672 1.706 10,678,755 1.6932 1.62%
2011-05-09 0 4.940 4.920 4.940 4.910 4.990 4,588,000 22,616,140 4.9294 1.676 1.669 1.676 1.666 1.693 13,525,322 1.6721 -0.80%
2011-05-06 0 4.980 4.970 4.990 4.880 4.980 5,894,000 28,965,970 4.9145 1.689 1.686 1.693 1.655 1.689 17,375,381 1.6671 1.22%
2011-05-05 0 4.920 4.910 4.930 4.870 4.950 5,332,000 26,184,360 4.9108 1.669 1.666 1.672 1.652 1.679 15,718,618 1.6658 -0.40%
2011-05-04 0 4.940 4.930 4.940 4.890 4.980 4,286,000 21,148,720 4.9344 1.676 1.672 1.676 1.659 1.689 12,635,033 1.6738 -1.00%
2011-05-03 0 4.990 4.990 5.000 4.960 5.050 6,598,000 32,991,260 5.0002 1.693 1.693 1.696 1.683 1.713 19,450,758 1.6961 -0.20%
2011-04-29 0 5.000 4.990 5.000 4.990 5.020 3,572,000 17,857,360 4.9993 1.696 1.693 1.696 1.693 1.703 10,530,177 1.6958 0.20%
2011-04-28 0 4.990 4.990 5.000 4.980 5.090 8,186,000 41,020,182 5.0110 1.693 1.693 1.696 1.689 1.727 24,132,146 1.6998 -1.38%
2011-04-27 0 5.060 5.060 5.070 5.060 5.120 3,439,000 17,465,180 5.0786 1.716 1.716 1.720 1.716 1.737 10,138,096 1.7227 0.00%
2011-04-26 0 5.060 5.050 5.060 5.040 5.080 3,250,000 16,439,400 5.0583 1.716 1.713 1.716 1.710 1.723 9,580,928 1.7158 -0.59%
2011-04-21 0 5.090 5.090 5.100 5.090 5.180 6,882,000 35,216,160 5.1171 1.727 1.727 1.730 1.727 1.757 20,287,983 1.7358 -0.78%
2011-04-20 0 5.130 5.130 5.140 5.050 5.160 7,288,000 37,203,720 5.1048 1.740 1.740 1.744 1.713 1.750 21,484,862 1.7316 0.20%
2011-04-19 0 5.120 5.110 5.130 5.050 5.140 3,910,000 19,907,600 5.0915 1.737 1.733 1.740 1.713 1.744 11,526,593 1.7271 -0.58%
2011-04-18 0 5.150 5.140 5.150 5.140 5.180 2,210,000 11,411,640 5.1636 1.747 1.744 1.747 1.744 1.757 6,515,031 1.7516 0.00%
2011-04-15 0 5.150 5.160 5.170 5.120 5.200 5,344,000 27,556,542 5.1565 1.747 1.750 1.754 1.737 1.764 15,753,993 1.7492 0.19%
2011-04-14 0 5.140 5.140 5.150 5.120 5.170 2,656,000 13,669,620 5.1467 1.744 1.744 1.747 1.737 1.754 7,829,829 1.7458 -0.19%
2011-04-13 0 5.150 5.140 5.150 5.070 5.150 4,406,000 22,616,820 5.1332 1.747 1.744 1.747 1.720 1.747 12,988,790 1.7413 0.98%
2011-04-12 0 5.100 5.100 5.110 5.080 5.170 5,296,000 27,112,100 5.1194 1.730 1.730 1.733 1.723 1.754 15,612,490 1.7366 -1.35%
2011-04-11 0 5.170 5.170 5.180 5.150 5.240 11,178,000 58,059,720 5.1941 1.754 1.754 1.757 1.747 1.777 32,952,496 1.7619 0.58%
2011-04-08 0 5.140 5.140 5.150 5.040 5.160 13,928,000 71,394,780 5.1260 1.744 1.744 1.747 1.710 1.750 41,059,435 1.7388 1.58%
2011-04-07 0 5.060 5.050 5.060 5.020 5.080 4,814,000 24,292,306 5.0462 1.716 1.713 1.716 1.703 1.723 14,191,565 1.7117 0.00%
2011-04-06 0 5.060 5.040 5.060 4.970 5.080 11,400,827 57,483,992 5.0421 1.716 1.710 1.716 1.686 1.723 33,609,385 1.7104 1.40%
2011-04-04 0 4.990 4.990 5.000 4.980 5.060 7,286,194 36,482,060 5.0070 1.693 1.693 1.696 1.689 1.716 21,479,538 1.6985 -0.99%
2011-04-01 0 5.040 5.040 5.050 4.990 5.060 6,076,000 30,549,180 5.0278 1.710 1.710 1.713 1.693 1.716 17,911,913 1.7055 0.80%
2011-03-31 0 5.000 4.990 5.000 4.960 5.030 5,852,194 29,289,682 5.0049 1.696 1.693 1.696 1.683 1.706 17,252,138 1.6977 0.60%
2011-03-30 0 4.970 4.960 4.970 4.960 5.070 6,660,194 33,381,124 5.0120 1.686 1.683 1.686 1.683 1.720 19,634,104 1.7002 -0.20%
2011-03-29 0 4.980 4.980 4.990 4.950 5.040 6,926,130 34,597,220 4.9952 1.689 1.689 1.693 1.679 1.710 20,418,078 1.6944 -0.60%
2011-03-28 0 5.010 5.010 5.020 4.980 5.070 6,674,000 33,520,900 5.0226 1.699 1.699 1.703 1.689 1.720 19,674,804 1.7037 -0.20%
2011-03-25 0 5.020 5.020 5.030 4.870 5.080 18,204,252 90,816,232 4.9887 1.703 1.703 1.706 1.652 1.723 53,665,731 1.6923 0.00%
2011-03-24 0 5.020 5.010 5.030 4.960 5.460 48,112,000 248,778,120 5.1708 1.703 1.699 1.706 1.683 1.852 141,833,108 1.7540 -6.52%
2011-03-23 0 5.370 5.370 5.380 5.280 5.390 13,997,000 74,933,710 5.3536 1.822 1.822 1.825 1.791 1.828 41,262,845 1.8160 1.13%
2011-03-22 0 5.310 5.310 5.320 5.250 5.340 17,008,000 90,195,400 5.3031 1.801 1.801 1.805 1.781 1.811 50,139,207 1.7989 0.76%
2011-03-21 0 5.270 5.270 5.280 5.140 5.280 18,970,329 99,315,167 5.2353 1.788 1.788 1.791 1.744 1.791 55,924,109 1.7759 3.74%
2011-03-18 0 5.080 5.080 5.090 4.900 5.130 12,714,843 63,760,623 5.0147 1.723 1.723 1.727 1.662 1.740 37,483,075 1.7011 3.67%
2011-03-17 0 4.900 4.890 4.900 4.850 5.060 9,770,293 48,350,621 4.9487 1.662 1.659 1.662 1.645 1.716 28,802,607 1.6787 -4.11%
2011-03-16 0 5.110 5.100 5.110 5.040 5.150 9,242,000 47,056,480 5.0916 1.733 1.730 1.733 1.710 1.747 27,245,211 1.7271 0.79%
2011-03-15 0 5.070 5.060 5.070 4.920 5.120 13,926,000 69,808,240 5.0128 1.720 1.716 1.720 1.669 1.737 41,053,539 1.7004 -0.59%
2011-03-14 0 5.100 5.090 5.100 5.060 5.180 10,174,594 51,856,702 5.0967 1.730 1.727 1.730 1.716 1.757 29,994,477 1.7289 0.00%
2011-03-11 0 5.100 5.090 5.100 5.050 5.170 11,892,500 60,597,235 5.0954 1.730 1.727 1.730 1.713 1.754 35,058,826 1.7284 -1.73%
2011-03-10 0 5.190 5.180 5.190 5.070 5.280 26,530,000 137,573,130 5.1856 1.761 1.757 1.761 1.720 1.791 78,209,851 1.7590 1.96%
2011-03-09 0 5.090 5.090 5.100 4.840 5.100 34,973,886 174,913,672 5.0013 1.727 1.727 1.730 1.642 1.730 103,102,240 1.6965 6.26%
2011-03-08 0 4.790 4.790 4.800 4.770 4.820 3,920,038 18,780,239 4.7908 1.625 1.625 1.628 1.618 1.635 11,556,185 1.6251 -0.21%
2011-03-07 0 4.800 4.790 4.800 4.690 4.830 5,950,000 28,302,900 4.7568 1.628 1.625 1.628 1.591 1.638 17,540,468 1.6136 0.63%
2011-03-04 0 4.770 4.740 4.770 4.730 4.840 4,988,095 23,812,400 4.7738 1.618 1.608 1.618 1.604 1.642 14,704,793 1.6194 1.27%
2011-03-03 0 4.710 4.720 4.730 4.700 4.780 2,574,000 12,178,980 4.7315 1.598 1.601 1.604 1.594 1.621 7,588,095 1.6050 0.21%
2011-03-02 0 4.700 4.690 4.700 4.620 4.770 5,664,000 26,727,180 4.7188 1.594 1.591 1.594 1.567 1.618 16,697,346 1.6007 0.43%
2011-03-01 0 4.680 4.670 4.690 4.540 4.720 3,550,000 16,597,040 4.6752 1.588 1.584 1.591 1.540 1.601 10,465,321 1.5859 1.52%
2011-02-28 0 4.610 4.600 4.610 4.440 4.620 2,604,000 11,868,540 4.5578 1.564 1.560 1.564 1.506 1.567 7,676,534 1.5461 1.54%
2011-02-25 0 4.540 4.540 4.550 4.430 4.580 4,704,000 21,227,780 4.5127 1.540 1.540 1.543 1.503 1.554 13,867,288 1.5308 3.18%
2011-02-24 0 4.400 4.400 4.420 4.400 4.490 2,824,000 12,557,980 4.4469 1.493 1.493 1.499 1.493 1.523 8,325,089 1.5084 -1.57%
2011-02-23 0 4.470 4.470 4.480 4.430 4.500 3,786,194 16,893,220 4.4618 1.516 1.516 1.520 1.503 1.526 11,161,616 1.5135 -0.22%
2011-02-22 0 4.480 4.480 4.500 4.450 4.580 2,856,000 12,902,320 4.5176 1.520 1.520 1.526 1.510 1.554 8,419,425 1.5324 -2.82%
2011-02-21 0 4.610 4.610 4.620 4.590 4.660 694,000 3,212,240 4.6286 1.564 1.564 1.567 1.557 1.581 2,045,897 1.5701 -0.65%
2011-02-18 0 4.640 4.640 4.660 4.610 4.670 902,000 4,193,860 4.6495 1.574 1.574 1.581 1.564 1.584 2,659,076 1.5772 0.22%
2011-02-17 0 4.630 4.630 4.640 4.600 4.650 1,502,000 6,955,620 4.6309 1.571 1.571 1.574 1.560 1.577 4,427,863 1.5709 0.22%
2011-02-16 0 4.620 4.620 4.630 4.610 4.680 1,262,000 5,851,800 4.6369 1.567 1.567 1.571 1.564 1.588 3,720,348 1.5729 -0.22%
2011-02-15 0 4.630 4.630 4.650 4.620 4.720 1,726,000 8,056,920 4.6680 1.571 1.571 1.577 1.567 1.601 5,088,210 1.5834 -0.64%
2011-02-14 0 4.660 4.660 4.670 4.560 4.660 870,000 4,028,640 4.6306 1.581 1.581 1.584 1.547 1.581 2,564,741 1.5708 1.75%
2011-02-11 0 4.580 4.580 4.600 4.510 4.650 2,954,000 13,507,460 4.5726 1.554 1.554 1.560 1.530 1.577 8,708,326 1.5511 -0.22%
2011-02-10 0 4.590 4.580 4.590 4.550 4.690 5,400,000 25,232,242 4.6726 1.557 1.554 1.557 1.543 1.591 15,919,080 1.5850 -1.29%
2011-02-09 0 4.650 4.640 4.650 4.650 4.750 3,374,000 15,849,680 4.6976 1.577 1.574 1.577 1.577 1.611 9,946,477 1.5935 -0.85%
2011-02-08 0 4.690 4.670 4.680 4.650 4.760 2,150,000 10,063,130 4.6805 1.591 1.584 1.588 1.577 1.615 6,338,152 1.5877 -0.85%
2011-02-07 0 4.730 4.730 4.740 4.720 4.800 2,230,000 10,589,160 4.7485 1.604 1.604 1.608 1.601 1.628 6,573,991 1.6108 0.21%
2011-02-02 0 4.720 4.720 4.740 4.670 4.750 1,520,000 7,164,440 4.7134 1.601 1.601 1.608 1.584 1.611 4,480,926 1.5989 1.72%
2011-02-01 0 4.640 4.640 4.650 4.630 4.720 3,837,000 17,888,690 4.6622 1.574 1.574 1.577 1.571 1.601 11,311,391 1.5815 0.22%
2011-01-31 0 4.630 4.620 4.630 4.500 4.640 1,985,533 9,104,011 4.5852 1.571 1.567 1.571 1.526 1.574 5,853,307 1.5554 1.31%
2011-01-28 0 4.570 4.570 4.590 4.520 4.640 4,020,000 18,382,980 4.5729 1.550 1.550 1.557 1.533 1.574 11,850,871 1.5512 -1.30%
2011-01-27 0 4.630 4.630 4.640 4.530 4.670 6,616,270 30,580,196 4.6220 1.571 1.571 1.574 1.537 1.584 19,504,617 1.5678 3.12%
2011-01-26 0 4.490 4.500 4.530 4.380 4.560 11,205,730 49,941,192 4.4568 1.523 1.526 1.537 1.486 1.547 33,034,243 1.5118 -1.32%
2011-01-25 0 4.550 4.550 4.560 4.530 4.590 1,464,000 6,674,780 4.5593 1.543 1.543 1.547 1.537 1.557 4,315,840 1.5466 -0.22%
2011-01-24 0 4.560 4.560 4.570 4.500 4.570 4,781,000 21,657,970 4.5300 1.547 1.547 1.550 1.526 1.550 14,094,282 1.5366 -1.08%
2011-01-21 0 4.610 4.600 4.610 4.600 4.660 5,157,291 23,880,585 4.6305 1.564 1.560 1.564 1.560 1.581 15,203,579 1.5707 -1.28%
2011-01-20 0 4.670 4.670 4.680 4.660 4.800 4,702,000 22,087,850 4.6975 1.584 1.584 1.588 1.581 1.628 13,861,392 1.5935 -2.51%
2011-01-19 0 4.790 4.770 4.800 4.760 4.850 2,216,116 10,610,785 4.7880 1.625 1.618 1.628 1.615 1.645 6,533,061 1.6242 -0.42%
2011-01-18 0 4.810 4.810 4.820 4.750 4.820 2,828,000 13,572,028 4.7992 1.632 1.632 1.635 1.611 1.635 8,336,881 1.6280 1.26%
2011-01-17 0 4.750 4.740 4.750 4.730 4.850 3,126,000 14,879,480 4.7599 1.611 1.608 1.611 1.604 1.645 9,215,379 1.6146 -1.86%
2011-01-14 0 4.840 4.840 4.850 4.700 4.920 5,536,000 26,787,552 4.8388 1.642 1.642 1.645 1.594 1.669 16,320,005 1.6414 -1.83%
2011-01-13 0 4.930 4.910 4.930 4.830 4.960 9,212,000 45,020,010 4.8871 1.672 1.666 1.672 1.638 1.683 27,156,772 1.6578 0.41%
2011-01-12 0 4.910 4.900 4.910 4.700 4.940 17,476,000 85,245,280 4.8778 1.666 1.662 1.666 1.594 1.676 51,518,860 1.6546 5.36%
2011-01-11 0 4.660 4.660 4.670 4.650 4.710 1,796,000 8,401,960 4.6782 1.581 1.581 1.584 1.577 1.598 5,294,568 1.5869 -0.43%
2011-01-10 0 4.680 4.650 4.680 4.640 4.740 5,086,000 23,751,220 4.6699 1.588 1.577 1.588 1.574 1.608 14,993,415 1.5841 -0.85%
2011-01-07 0 4.720 4.710 4.720 4.690 4.770 3,670,000 17,392,814 4.7392 1.601 1.598 1.601 1.591 1.618 10,819,079 1.6076 -1.46%
2011-01-06 0 4.790 4.780 4.790 4.750 4.840 4,540,000 21,689,480 4.7774 1.625 1.621 1.625 1.611 1.642 13,383,819 1.6206 -0.21%
2011-01-05 0 4.800 4.800 4.810 4.700 4.890 9,602,388 46,087,452 4.7996 1.628 1.628 1.632 1.594 1.659 28,307,627 1.6281 1.69%
2011-01-04 0 4.720 4.700 4.710 4.610 4.720 11,538,000 54,071,160 4.6864 1.601 1.594 1.598 1.564 1.601 34,013,768 1.5897 1.51%
2011-01-03 0 4.650 4.640 4.650 4.600 4.730 8,440,000 39,239,900 4.6493 1.577 1.574 1.577 1.560 1.604 24,880,933 1.5771 1.97%
2010-12-31 0 4.560 4.550 4.600 4.550 4.650 3,292,000 15,099,530 4.5867 1.547 1.543 1.560 1.543 1.577 9,704,743 1.5559 -0.65%
2010-12-30 0 4.590 4.590 4.600 4.590 4.690 9,944,000 45,862,176 4.6120 1.557 1.557 1.560 1.557 1.591 29,314,691 1.5645 -0.65%
2010-12-29 0 4.620 4.630 4.640 4.580 4.680 8,582,000 39,610,676 4.6156 1.567 1.571 1.574 1.554 1.588 25,299,546 1.5657 -0.86%
2010-12-28 0 4.660 4.660 4.670 4.630 4.780 4,309,000 20,107,240 4.6663 1.581 1.581 1.584 1.571 1.621 12,702,836 1.5829 -2.31%
2010-12-24 0 4.770 4.760 4.770 4.740 4.850 1,032,000 4,911,160 4.7589 1.618 1.615 1.618 1.608 1.645 3,042,313 1.6143 0.21%
2010-12-23 0 4.760 4.760 4.800 4.740 4.880 5,812,000 27,977,760 4.8138 1.615 1.615 1.628 1.608 1.655 17,133,647 1.6329 0.42%
2010-12-22 0 4.740 4.710 4.750 4.670 4.800 4,446,155 20,955,369 4.7131 1.608 1.598 1.611 1.584 1.628 13,107,166 1.5988 -0.63%
2010-12-21 0 4.770 4.750 4.770 4.620 4.780 6,494,000 30,525,640 4.7006 1.618 1.611 1.618 1.567 1.621 19,144,168 1.5945 3.70%
2010-12-20 0 4.600 4.580 4.630 4.530 4.850 15,001,000 69,387,200 4.6255 1.560 1.554 1.571 1.537 1.645 44,222,615 1.5690 -5.15%
2010-12-17 0 4.850 4.830 4.850 4.790 4.960 31,904,000 155,341,262 4.8690 1.645 1.638 1.645 1.625 1.683 94,052,284 1.6516 3.41%
2010-12-16 0 4.690 4.680 4.700 4.470 4.750 25,233,296 116,390,547 4.6126 1.591 1.588 1.594 1.516 1.611 74,387,197 1.5647 4.92%
2010-12-15 0 4.470 4.460 4.490 4.340 4.480 8,228,000 36,338,950 4.4165 1.516 1.513 1.523 1.472 1.520 24,255,961 1.4981 1.59%
2010-12-14 0 4.400 4.400 4.420 4.240 4.450 3,704,000 16,084,020 4.3423 1.493 1.493 1.499 1.438 1.510 10,919,310 1.4730 3.53%
2010-12-13 0 4.250 4.230 4.250 4.220 4.300 3,030,000 12,910,020 4.2607 1.442 1.435 1.442 1.431 1.459 8,932,373 1.4453 -0.23%
2010-12-10 0 4.260 4.230 4.290 4.190 4.270 1,298,000 5,486,040 4.2265 1.445 1.435 1.455 1.421 1.448 3,826,475 1.4337 0.47%
2010-12-09 0 4.240 4.240 4.260 4.210 4.290 2,742,000 11,667,280 4.2550 1.438 1.438 1.445 1.428 1.455 8,083,355 1.4434 0.00%
2010-12-08 0 4.240 4.240 4.260 4.220 4.290 6,124,000 25,974,280 4.2414 1.438 1.438 1.445 1.431 1.455 18,053,416 1.4387 -1.17%
2010-12-07 0 4.290 4.290 4.300 4.220 4.330 2,886,000 12,343,260 4.2769 1.455 1.455 1.459 1.431 1.469 8,507,864 1.4508 -1.61%
2010-12-06 0 4.360 4.320 4.360 4.320 4.450 1,798,000 7,845,920 4.3637 1.479 1.465 1.479 1.465 1.510 5,300,464 1.4802 -0.23%
2010-12-03 0 4.370 4.360 4.370 4.300 4.480 4,084,388 17,975,496 4.4010 1.482 1.479 1.482 1.459 1.520 12,040,685 1.4929 1.63%
2010-12-02 0 4.300 4.280 4.300 4.220 4.360 3,090,000 13,277,020 4.2968 1.459 1.452 1.459 1.431 1.479 9,109,251 1.4575 0.23%
2010-12-01 0 4.290 4.290 4.300 4.160 4.320 2,535,013 10,745,186 4.2387 1.455 1.455 1.459 1.411 1.465 7,473,162 1.4378 2.14%
2010-11-30 0 4.200 4.170 4.200 4.130 4.220 1,468,776 6,111,789 4.1611 1.425 1.415 1.425 1.401 1.431 4,329,919 1.4115 -0.24%
2010-11-29 0 4.210 4.210 4.230 4.140 4.220 938,000 3,908,700 4.1671 1.428 1.428 1.435 1.404 1.431 2,765,203 1.4135 0.96%
2010-11-26 0 4.170 4.160 4.170 4.160 4.260 1,518,000 6,376,740 4.2008 1.415 1.411 1.415 1.411 1.445 4,475,030 1.4250 -1.88%
2010-11-25 0 4.250 4.240 4.270 4.180 4.270 2,178,000 9,217,380 4.2320 1.442 1.438 1.448 1.418 1.448 6,420,696 1.4356 1.92%
2010-11-24 0 4.170 4.170 4.180 4.130 4.230 2,510,000 10,491,860 4.1800 1.415 1.415 1.418 1.401 1.435 7,399,424 1.4179 0.97%
2010-11-23 0 4.130 4.110 4.130 4.110 4.240 3,138,000 13,121,160 4.1814 1.401 1.394 1.401 1.394 1.438 9,250,754 1.4184 -2.82%
2010-11-22 0 4.250 4.250 4.260 4.230 4.310 1,230,000 5,255,540 4.2728 1.442 1.442 1.445 1.435 1.462 3,626,013 1.4494 -0.93%
2010-11-19 0 4.290 4.270 4.290 4.220 4.380 2,501,000 10,760,540 4.3025 1.455 1.448 1.455 1.431 1.486 7,372,892 1.4595 -0.23%
2010-11-18 0 4.300 4.300 4.310 4.170 4.340 3,660,232 15,603,066 4.2629 1.459 1.459 1.462 1.415 1.472 10,790,283 1.4460 4.88%
2010-11-17 0 4.100 4.110 4.130 4.090 4.270 10,754,000 44,901,120 4.1753 1.391 1.394 1.401 1.387 1.448 31,702,553 1.4163 -4.21%
2010-11-16 0 4.280 4.290 4.300 4.270 4.440 9,438,000 41,100,640 4.3548 1.452 1.455 1.459 1.448 1.506 27,823,015 1.4772 -2.06%
2010-11-15 0 4.370 4.350 4.370 4.320 4.600 13,199,000 58,047,030 4.3978 1.482 1.476 1.482 1.465 1.560 38,910,359 1.4918 -4.17%
2010-11-12 0 4.560 4.550 4.570 4.550 4.750 6,604,000 30,642,760 4.6400 1.547 1.543 1.550 1.543 1.611 19,468,445 1.5740 -4.20%
2010-11-11 0 4.760 4.750 4.760 4.750 4.860 2,258,000 10,857,120 4.8083 1.615 1.611 1.615 1.611 1.649 6,656,534 1.6310 -0.63%
2010-11-10 0 4.790 4.780 4.790 4.780 4.850 2,136,194 10,255,520 4.8008 1.625 1.621 1.625 1.621 1.645 6,297,453 1.6285 -1.03%
2010-11-09 0 4.840 4.830 4.850 4.820 4.910 3,298,800 16,005,228 4.8518 1.642 1.638 1.645 1.635 1.666 9,724,789 1.6458 -0.82%
2010-11-08 0 4.880 4.880 4.890 4.840 4.940 5,432,000 26,539,768 4.8858 1.655 1.655 1.659 1.642 1.676 16,013,415 1.6573 0.83%
2010-11-05 0 4.840 4.830 4.840 4.830 4.940 5,522,000 26,896,102 4.8707 1.642 1.638 1.642 1.638 1.676 16,278,733 1.6522 -1.02%
2010-11-04 0 4.890 4.890 4.900 4.870 4.970 2,902,000 14,243,540 4.9082 1.659 1.659 1.662 1.652 1.686 8,555,032 1.6649 -0.20%
2010-11-03 0 4.900 4.890 4.910 4.890 5.040 6,038,000 29,921,000 4.9554 1.662 1.659 1.666 1.659 1.710 17,799,890 1.6810 -0.20%
2010-11-02 0 4.910 4.910 4.920 4.750 5.030 8,250,194 40,660,543 4.9284 1.666 1.666 1.669 1.611 1.706 24,321,389 1.6718 2.29%
2010-11-01 0 4.800 4.800 4.810 4.720 4.810 3,527,077 16,820,742 4.7690 1.628 1.628 1.632 1.601 1.632 10,397,745 1.6177 1.91%
2010-10-29 0 4.710 4.690 4.710 4.590 4.720 3,578,000 16,650,700 4.6536 1.598 1.591 1.598 1.557 1.601 10,547,865 1.5786 0.21%
2010-10-28 0 4.700 4.700 4.720 4.680 4.830 3,434,000 16,282,060 4.7414 1.594 1.594 1.601 1.588 1.638 10,123,356 1.6084 -1.05%
2010-10-27 0 4.750 4.740 4.750 4.720 4.840 2,912,000 13,882,998 4.7675 1.611 1.608 1.611 1.601 1.642 8,584,511 1.6172 -1.45%
2010-10-26 0 4.820 4.820 4.830 4.810 4.930 3,405,427 16,528,068 4.8534 1.635 1.635 1.638 1.632 1.672 10,039,123 1.6464 -2.23%
2010-10-25 0 4.930 4.930 4.940 4.700 5.060 7,676,970 38,033,481 4.9542 1.672 1.672 1.676 1.594 1.716 22,631,537 1.6806 4.45%
2010-10-22 0 4.720 4.710 4.740 4.710 4.840 3,124,970 14,939,718 4.7808 1.601 1.598 1.608 1.598 1.642 9,212,342 1.6217 -0.42%
2010-10-21 0 4.740 4.740 4.750 4.700 4.830 3,512,000 16,681,760 4.7499 1.608 1.608 1.611 1.594 1.638 10,353,298 1.6113 0.42%
2010-10-20 0 4.720 4.720 4.730 4.650 4.800 7,464,000 35,359,520 4.7373 1.601 1.601 1.604 1.577 1.628 22,003,706 1.6070 -2.68%
2010-10-19 0 4.850 4.850 4.870 4.770 4.980 7,088,000 34,319,980 4.8420 1.645 1.645 1.652 1.618 1.689 20,895,267 1.6425 -1.62%
2010-10-18 0 4.930 4.920 4.930 4.920 5.010 4,390,000 21,712,560 4.9459 1.672 1.669 1.672 1.669 1.699 12,941,623 1.6777 -1.00%
2010-10-15 0 4.980 4.970 4.990 4.930 5.140 7,390,000 37,067,260 5.0159 1.689 1.686 1.693 1.672 1.744 21,785,556 1.7015 0.00%
2010-10-14 0 4.980 4.970 4.980 4.920 5.090 7,832,000 38,964,690 4.9751 1.689 1.686 1.689 1.669 1.727 23,088,562 1.6876 -0.20%
2010-10-13 0 4.990 4.980 4.990 4.920 5.040 7,038,000 35,033,156 4.9777 1.693 1.689 1.693 1.669 1.710 20,747,868 1.6885 1.42%
2010-10-12 0 4.920 4.910 4.920 4.850 5.050 10,356,000 51,290,980 4.9528 1.669 1.666 1.669 1.645 1.713 30,529,258 1.6801 0.00%
2010-10-11 0 4.920 4.910 4.920 4.900 5.250 10,989,545 55,521,727 5.0522 1.669 1.666 1.669 1.662 1.781 32,396,935 1.7138 -4.84%
2010-10-08 0 5.170 5.160 5.170 5.130 5.420 18,502,645 97,743,427 5.2827 1.754 1.750 1.754 1.740 1.839 54,545,387 1.7920 -0.58%
2010-10-07 0 5.200 5.200 5.210 4.960 5.300 24,320,582 125,001,963 5.1398 1.764 1.764 1.767 1.683 1.798 71,696,536 1.7435 4.42%
2010-10-06 0 4.980 4.980 4.990 4.920 5.120 9,502,116 47,725,078 5.0226 1.689 1.689 1.693 1.669 1.737 28,012,027 1.7037 -0.99%
2010-10-05 0 5.030 5.020 5.030 4.800 5.030 24,048,542 118,984,687 4.9477 1.706 1.703 1.706 1.628 1.706 70,894,568 1.6783 3.71%
2010-10-04 0 4.850 4.840 4.850 4.690 4.930 26,030,853 125,978,524 4.8396 1.645 1.642 1.645 1.591 1.672 76,738,377 1.6417 4.30%
2010-09-30 0 4.650 4.640 4.650 4.500 4.680 13,598,000 62,638,504 4.6064 1.577 1.574 1.577 1.526 1.588 40,086,602 1.5626 2.65%
2010-09-29 0 4.530 4.530 4.540 4.520 4.660 7,566,000 34,663,820 4.5815 1.537 1.537 1.540 1.533 1.581 22,304,400 1.5541 -1.52%
2010-09-28 0 4.600 4.580 4.610 4.520 4.690 14,176,000 65,581,040 4.6262 1.560 1.554 1.564 1.533 1.591 41,790,533 1.5693 1.32%
2010-09-27 0 4.540 4.530 4.540 4.500 4.570 16,644,000 75,498,460 4.5361 1.540 1.537 1.540 1.526 1.550 49,066,143 1.5387 3.18%
2010-09-24 0 4.400 4.380 4.400 4.390 4.450 2,954,000 13,015,120 4.4059 1.493 1.486 1.493 1.489 1.510 8,708,326 1.4946 -0.68%
2010-09-22 0 4.430 4.430 4.440 4.420 4.460 4,671,000 20,743,170 4.4408 1.503 1.503 1.506 1.499 1.513 13,770,004 1.5064 -0.67%
2010-09-21 0 4.460 4.460 4.470 4.360 4.470 3,018,000 13,313,820 4.4115 1.513 1.513 1.516 1.479 1.516 8,896,997 1.4964 1.59%
2010-09-20 0 4.390 4.380 4.390 4.390 4.540 2,390,000 10,613,220 4.4407 1.489 1.486 1.489 1.489 1.540 7,045,667 1.5063 -1.35%
2010-09-17 0 4.450 4.440 4.450 4.350 4.450 3,362,396 14,843,047 4.4144 1.510 1.506 1.510 1.476 1.510 9,912,269 1.4974 2.53%
2010-09-16 0 4.340 4.340 4.350 4.320 4.400 988,000 4,304,080 4.3564 1.472 1.472 1.476 1.465 1.493 2,912,602 1.4777 0.00%
2010-09-15 0 4.360 4.360 4.370 4.340 4.450 1,444,345 6,347,277 4.3946 1.472 1.472 1.476 1.465 1.503 4,277,519 1.4839 -1.58%
2010-09-14 0 4.430 4.400 4.430 4.400 4.480 1,477,221 6,548,775 4.4332 1.496 1.486 1.496 1.486 1.513 4,374,883 1.4969 -0.45%
2010-09-13 0 4.450 4.440 4.450 4.410 4.470 3,688,000 16,404,720 4.4481 1.503 1.499 1.503 1.489 1.509 10,922,244 1.5020 0.91%
2010-09-10 0 4.410 4.410 4.420 4.390 4.490 1,902,000 8,400,120 4.4165 1.489 1.489 1.492 1.482 1.516 5,632,893 1.4913 -0.68%
2010-09-09 0 4.440 4.430 4.460 4.430 4.550 2,510,000 11,219,110 4.4698 1.499 1.496 1.506 1.496 1.536 7,433,523 1.5093 -1.33%
2010-09-08 0 4.500 4.500 4.520 4.490 4.550 2,644,000 11,935,180 4.5141 1.519 1.519 1.526 1.516 1.536 7,830,372 1.5242 -1.75%
2010-09-07 0 4.580 4.550 4.580 4.540 4.650 2,470,194 11,309,577 4.5784 1.546 1.536 1.546 1.533 1.570 7,315,635 1.5459 -1.29%
2010-09-06 0 4.640 4.630 4.640 4.560 4.650 10,184,000 47,001,500 4.6152 1.567 1.563 1.567 1.540 1.570 30,160,557 1.5584 2.20%
2010-09-03 0 4.540 4.530 4.550 4.440 4.560 5,766,000 26,061,636 4.5199 1.533 1.530 1.536 1.499 1.540 17,076,372 1.5262 2.25%
2010-09-02 0 4.440 4.430 4.440 4.370 4.460 4,378,000 19,323,620 4.4138 1.499 1.496 1.499 1.476 1.506 12,965,723 1.4904 2.07%
2010-09-01 0 4.350 4.350 4.360 4.250 4.380 2,282,000 9,911,340 4.3433 1.469 1.469 1.472 1.435 1.479 6,758,287 1.4665 2.35%
2010-08-31 0 4.250 4.240 4.250 4.240 4.360 1,546,000 6,614,480 4.2784 1.435 1.432 1.435 1.432 1.472 4,578,576 1.4447 -1.39%
2010-08-30 0 4.310 4.320 4.330 4.310 4.400 2,532,000 11,019,640 4.3521 1.455 1.459 1.462 1.455 1.486 7,498,677 1.4695 0.70%
2010-08-27 0 4.280 4.250 4.280 4.240 4.360 3,714,000 15,881,920 4.2762 1.445 1.435 1.445 1.432 1.472 10,999,245 1.4439 -2.06%
2010-08-26 0 4.370 4.370 4.380 4.330 4.500 2,720,000 11,916,720 4.3811 1.476 1.476 1.479 1.462 1.519 8,055,451 1.4793 -2.46%
2010-08-25 0 4.480 4.460 4.490 4.460 4.540 1,942,000 8,721,700 4.4911 1.513 1.506 1.516 1.506 1.533 5,751,355 1.5165 0.00%
2010-08-24 0 4.480 4.480 4.490 4.460 4.590 4,433,616 20,028,001 4.5173 1.513 1.513 1.516 1.506 1.550 13,130,433 1.5253 -1.32%
2010-08-23 0 4.540 4.520 4.530 4.510 4.710 7,546,077 34,529,693 4.5758 1.533 1.526 1.530 1.523 1.590 22,348,182 1.5451 -2.99%
2010-08-20 0 4.680 4.660 4.680 4.490 4.750 10,621,000 49,474,240 4.6582 1.580 1.573 1.580 1.516 1.604 31,454,760 1.5729 2.63%
2010-08-19 0 4.560 4.560 4.570 4.520 4.650 5,586,970 25,608,423 4.5836 1.540 1.540 1.543 1.526 1.570 16,546,163 1.5477 -1.30%
2010-08-18 0 4.620 4.640 4.650 4.590 4.710 11,920,194 55,389,385 4.6467 1.560 1.567 1.570 1.550 1.590 35,302,405 1.5690 -0.86%
2010-08-17 0 4.660 4.650 4.670 4.620 4.920 20,637,889 97,669,227 4.7325 1.573 1.570 1.577 1.560 1.661 61,120,408 1.5980 -3.52%
2010-08-16 0 4.830 4.840 4.850 4.550 4.900 34,997,864 167,777,813 4.7939 1.631 1.634 1.638 1.536 1.655 103,648,378 1.6187 4.55%
2010-08-13 0 4.620 4.610 4.640 4.430 4.700 16,792,000 77,239,720 4.5998 1.560 1.557 1.567 1.496 1.587 49,730,565 1.5532 2.90%
2010-08-12 0 4.490 4.490 4.500 4.220 4.510 12,866,582 56,724,469 4.4087 1.516 1.516 1.519 1.425 1.523 38,105,193 1.4886 5.90%
2010-08-11 0 4.240 4.220 4.240 4.230 4.420 3,882,000 16,717,980 4.3065 1.432 1.425 1.432 1.428 1.492 11,496,787 1.4541 -2.75%
2010-08-10 0 4.360 4.370 4.380 4.320 4.500 5,540,000 24,490,188 4.4206 1.472 1.476 1.479 1.459 1.519 16,407,059 1.4927 -1.36%
2010-08-09 0 4.420 4.420 4.430 4.220 4.450 4,662,000 20,391,660 4.3740 1.492 1.492 1.496 1.425 1.503 13,806,807 1.4769 3.03%
2010-08-06 0 4.290 4.290 4.300 4.120 4.300 3,528,000 14,920,900 4.2293 1.449 1.449 1.452 1.391 1.452 10,448,394 1.4281 0.94%
2010-08-05 0 4.250 4.240 4.250 4.230 4.300 1,405,010 5,992,443 4.2651 1.435 1.432 1.435 1.428 1.452 4,161,026 1.4401 -0.93%
2010-08-04 0 4.290 4.280 4.290 4.200 4.360 2,540,000 10,815,666 4.2581 1.449 1.445 1.449 1.418 1.472 7,522,370 1.4378 -0.92%
2010-08-03 0 4.330 4.310 4.330 4.310 4.390 4,000,000 17,391,580 4.3479 1.462 1.455 1.462 1.455 1.482 11,846,252 1.4681 0.00%
2010-08-02 0 4.330 4.320 4.330 4.210 4.330 4,393,116 18,722,881 4.2619 1.462 1.459 1.462 1.422 1.462 13,010,490 1.4391 2.85%
2010-07-30 0 4.210 4.210 4.230 4.210 4.340 2,102,000 8,971,620 4.2681 1.422 1.422 1.428 1.422 1.465 6,225,205 1.4412 -2.09%
2010-07-29 0 4.300 4.280 4.300 4.200 4.310 2,584,400 11,073,886 4.2849 1.452 1.445 1.452 1.418 1.455 7,653,863 1.4468 1.90%
2010-07-28 0 4.220 4.200 4.220 4.170 4.320 4,044,000 17,152,580 4.2415 1.425 1.418 1.425 1.408 1.459 11,976,561 1.4322 -1.17%
2010-07-27 0 4.270 4.270 4.280 4.130 4.310 4,915,267 20,816,209 4.2350 1.442 1.442 1.445 1.395 1.455 14,556,873 1.4300 1.91%
2010-07-26 0 4.190 4.170 4.190 4.060 4.240 4,542,000 18,882,160 4.1572 1.415 1.408 1.415 1.371 1.432 13,451,419 1.4037 -0.24%
2010-07-23 0 4.200 4.190 4.200 4.060 4.200 6,484,000 26,969,960 4.1595 1.418 1.415 1.418 1.371 1.418 19,202,774 1.4045 3.45%
2010-07-22 0 4.060 4.060 4.080 3.980 4.080 1,962,000 7,924,320 4.0389 1.371 1.371 1.378 1.344 1.378 5,810,587 1.3638 0.74%
2010-07-21 0 4.030 4.020 4.030 3.950 4.050 5,916,194 23,660,084 3.9992 1.361 1.357 1.361 1.334 1.368 17,521,181 1.3504 2.03%
2010-07-20 0 3.950 3.930 3.950 3.900 3.970 2,470,000 9,715,800 3.9335 1.334 1.327 1.334 1.317 1.341 7,315,061 1.3282 2.60%
2010-07-19 0 3.850 3.840 3.870 3.830 3.900 898,000 3,470,140 3.8643 1.300 1.297 1.307 1.293 1.317 2,659,484 1.3048 -1.28%
2010-07-16 0 3.900 3.910 3.920 3.850 3.910 758,000 2,945,286 3.8856 1.317 1.320 1.324 1.300 1.320 2,244,865 1.3120 0.78%
2010-07-15 0 3.870 3.860 3.870 3.830 3.900 1,300,000 5,013,620 3.8566 1.307 1.303 1.307 1.293 1.317 3,850,032 1.3022 -0.77%
2010-07-14 0 3.900 3.900 3.910 3.860 3.980 2,402,000 9,372,780 3.9021 1.317 1.317 1.320 1.303 1.344 7,113,674 1.3176 1.56%
2010-07-13 0 3.840 3.840 3.880 3.830 3.960 1,672,000 6,487,060 3.8798 1.297 1.297 1.310 1.293 1.337 4,951,733 1.3101 -2.78%
2010-07-12 0 3.950 3.950 3.970 3.940 4.020 1,940,388 7,726,301 3.9818 1.334 1.334 1.341 1.330 1.357 5,746,581 1.3445 1.02%
2010-07-09 0 3.910 3.910 3.930 3.860 3.940 1,058,000 4,133,400 3.9068 1.320 1.320 1.327 1.303 1.330 3,133,334 1.3192 1.82%
2010-07-08 0 3.840 3.840 3.860 3.840 3.920 370,155 1,429,989 3.8632 1.297 1.297 1.303 1.297 1.324 1,096,237 1.3045 0.26%
2010-07-07 0 3.830 3.820 3.850 3.760 3.940 450,000 1,711,560 3.8035 1.293 1.290 1.300 1.270 1.330 1,332,703 1.2843 -0.52%
2010-07-06 0 3.850 3.840 3.850 3.710 3.850 952,194 3,607,942 3.7891 1.300 1.297 1.300 1.253 1.300 2,819,982 1.2794 3.49%
2010-07-05 0 3.720 3.720 3.730 3.680 3.750 604,000 2,242,548 3.7128 1.256 1.256 1.259 1.243 1.266 1,788,784 1.2537 -0.80%
2010-07-02 0 3.750 3.750 3.760 3.720 3.830 2,426,352 9,099,262 3.7502 1.266 1.266 1.270 1.256 1.293 7,185,794 1.2663 -1.83%
2010-06-30 0 3.820 3.820 3.850 3.740 3.850 574,000 2,190,400 3.8160 1.290 1.290 1.300 1.263 1.300 1,699,937 1.2885 -0.78%
2010-06-29 0 3.850 3.850 3.860 3.840 3.950 934,000 3,625,980 3.8822 1.300 1.300 1.303 1.297 1.334 2,766,100 1.3109 -3.27%
2010-06-28 0 3.980 3.960 3.980 3.930 4.060 1,378,038 5,471,704 3.9706 1.344 1.337 1.344 1.327 1.371 4,081,146 1.3407 -0.50%
2010-06-25 0 4.000 3.990 4.020 3.980 4.070 1,500,000 6,008,380 4.0056 1.351 1.347 1.357 1.344 1.374 4,442,344 1.3525 -0.50%
2010-06-24 0 4.020 4.020 4.030 4.020 4.130 1,020,000 4,159,440 4.0779 1.357 1.357 1.361 1.357 1.395 3,020,794 1.3769 -1.23%
2010-06-23 0 4.070 4.040 4.080 3.980 4.130 1,718,000 6,949,348 4.0450 1.374 1.364 1.378 1.344 1.395 5,087,965 1.3658 0.25%
2010-06-22 0 4.060 4.050 4.060 4.040 4.120 2,002,000 8,146,620 4.0692 1.371 1.368 1.371 1.364 1.391 5,929,049 1.3740 -1.93%
2010-06-21 0 4.140 4.120 4.140 3.940 4.160 5,382,000 21,751,500 4.0415 1.398 1.391 1.398 1.330 1.405 15,939,132 1.3647 6.15%
2010-06-18 0 3.900 3.870 3.910 3.820 3.920 1,042,000 4,047,900 3.8847 1.317 1.307 1.320 1.290 1.324 3,085,949 1.3117 1.30%
2010-06-17 0 3.850 3.850 3.870 3.820 3.920 1,240,000 4,778,820 3.8539 1.300 1.300 1.307 1.290 1.324 3,672,338 1.3013 0.26%
2010-06-15 0 3.840 3.830 3.840 3.810 3.870 502,000 1,928,180 3.8410 1.297 1.293 1.297 1.286 1.307 1,486,705 1.2969 -0.52%
2010-06-14 0 3.860 3.860 3.870 3.830 3.900 753,000 2,900,160 3.8515 1.303 1.303 1.307 1.293 1.317 2,230,057 1.3005 1.58%
2010-06-11 0 3.800 3.800 3.820 3.800 3.890 1,720,000 6,585,540 3.8288 1.283 1.283 1.290 1.283 1.313 5,093,888 1.2928 0.80%
2010-06-10 0 3.770 3.770 3.800 3.710 3.800 1,598,326 6,034,600 3.7756 1.273 1.273 1.283 1.253 1.283 4,733,543 1.2749 1.07%
2010-06-09 0 3.730 3.710 3.740 3.710 3.820 1,142,000 4,291,450 3.7578 1.259 1.253 1.263 1.253 1.290 3,382,105 1.2689 -1.58%
2010-06-08 0 3.790 3.780 3.800 3.760 3.850 1,020,000 3,861,880 3.7862 1.280 1.276 1.283 1.270 1.300 3,020,794 1.2784 -0.26%
2010-06-07 0 3.800 3.780 3.800 3.710 3.810 1,226,000 4,622,460 3.7704 1.283 1.276 1.283 1.253 1.286 3,630,876 1.2731 -1.81%
2010-06-04 0 3.870 3.850 3.880 3.810 3.900 844,000 3,261,080 3.8638 1.307 1.300 1.310 1.286 1.317 2,499,559 1.3047 -0.51%
2010-06-03 0 3.890 3.860 3.890 3.840 4.000 1,794,000 7,018,100 3.9120 1.313 1.303 1.313 1.297 1.351 5,313,044 1.3209 0.26%
2010-06-02 0 3.880 3.850 3.880 3.800 3.950 1,362,000 5,271,300 3.8703 1.310 1.300 1.310 1.283 1.334 4,033,649 1.3068 1.04%
2010-06-01 0 3.840 3.870 3.880 3.820 4.000 760,000 2,965,680 3.9022 1.297 1.307 1.310 1.290 1.351 2,250,788 1.3176 -2.78%
2010-05-31 0 3.950 3.940 3.980 3.900 4.070 2,152,000 8,521,740 3.9599 1.334 1.330 1.344 1.317 1.374 6,373,283 1.3371 -0.75%
2010-05-28 0 3.980 3.970 3.990 3.840 4.060 6,642,697 26,489,073 3.9877 1.344 1.341 1.347 1.297 1.371 19,672,765 1.3465 6.13%
2010-05-27 0 3.750 3.750 3.760 3.520 3.790 1,900,000 7,064,240 3.7180 1.266 1.266 1.270 1.189 1.280 5,626,970 1.2554 4.17%
2010-05-26 0 3.600 3.570 3.580 3.550 3.670 2,437,000 8,784,570 3.6047 1.216 1.205 1.209 1.199 1.239 7,217,329 1.2171 0.67%
2010-05-25 0 3.660 3.670 3.680 3.650 3.840 4,652,000 17,263,420 3.7110 1.207 1.211 1.214 1.204 1.267 14,100,816 1.2243 -5.67%
2010-05-24 0 3.880 3.880 3.890 3.730 3.950 5,464,000 21,114,820 3.8644 1.280 1.280 1.283 1.231 1.303 16,562,094 1.2749 5.15%
2010-05-20 0 3.690 3.680 3.700 3.600 3.930 4,812,582 17,887,294 3.7168 1.217 1.214 1.221 1.188 1.297 14,587,561 1.2262 -4.16%
2010-05-19 0 3.850 3.840 3.860 3.840 3.980 2,428,400 9,485,680 3.9061 1.270 1.267 1.273 1.267 1.313 7,360,796 1.2887 -4.23%
2010-05-18 0 4.020 4.000 4.020 3.860 4.020 3,892,000 15,383,820 3.9527 1.326 1.320 1.326 1.273 1.326 11,797,157 1.3040 2.03%
2010-05-17 0 3.940 3.940 3.950 3.880 4.040 3,968,000 15,613,560 3.9349 1.300 1.300 1.303 1.280 1.333 12,027,523 1.2982 -2.72%
2010-05-14 0 4.050 4.050 4.060 4.010 4.100 1,086,000 4,403,940 4.0552 1.336 1.336 1.339 1.323 1.353 3,291,807 1.3378 0.00%
2010-05-13 0 4.050 4.050 4.080 4.010 4.100 2,348,000 9,554,100 4.0690 1.336 1.336 1.346 1.323 1.353 7,117,093 1.3424 0.00%
2010-05-12 0 4.050 4.010 4.050 3.960 4.070 2,608,400 10,439,516 4.0023 1.336 1.323 1.336 1.306 1.343 7,906,399 1.3204 1.00%
2010-05-11 0 4.010 4.000 4.020 3.960 4.200 5,112,000 20,713,100 4.0519 1.323 1.320 1.326 1.306 1.386 15,495,136 1.3367 -1.96%
2010-05-10 0 4.090 4.080 4.100 3.850 4.110 6,118,000 24,209,720 3.9571 1.349 1.346 1.353 1.270 1.356 18,544,453 1.3055 6.51%
2010-05-07 0 3.840 3.840 3.860 3.730 3.950 10,458,000 40,420,710 3.8651 1.267 1.267 1.273 1.231 1.303 31,699,556 1.2751 -1.79%
2010-05-06 0 3.910 3.890 3.900 3.830 4.100 8,144,516 32,099,419 3.9412 1.290 1.283 1.287 1.264 1.353 24,687,086 1.3003 -4.17%
2010-05-05 0 4.080 4.080 4.090 4.060 4.200 7,834,958 32,400,540 4.1354 1.346 1.346 1.349 1.339 1.386 23,748,775 1.3643 -4.90%
2010-05-04 0 4.290 4.270 4.290 4.280 4.450 2,000,400 8,660,132 4.3292 1.415 1.409 1.415 1.412 1.468 6,063,472 1.4282 -2.05%
2010-05-03 0 4.380 4.380 4.390 4.350 4.450 2,838,000 12,446,940 4.3858 1.445 1.445 1.448 1.435 1.468 8,602,347 1.4469 -2.67%
2010-04-30 0 4.500 4.490 4.500 4.380 4.540 3,523,000 15,653,940 4.4434 1.485 1.481 1.485 1.445 1.498 10,678,671 1.4659 1.12%
2010-04-29 0 4.450 4.440 4.450 4.440 4.600 4,194,000 18,876,480 4.5008 1.468 1.465 1.468 1.465 1.518 12,712,559 1.4849 -1.77%
2010-04-28 0 4.530 4.530 4.540 4.420 4.570 5,570,000 25,170,440 4.5189 1.494 1.494 1.498 1.458 1.508 16,883,393 1.4908 -1.95%
2010-04-27 0 4.620 4.620 4.640 4.610 4.700 2,408,411 11,197,794 4.6495 1.524 1.524 1.531 1.521 1.551 7,300,207 1.5339 -1.70%
2010-04-26 0 4.700 4.680 4.700 4.610 4.730 2,426,116 11,334,748 4.6720 1.551 1.544 1.551 1.521 1.560 7,353,873 1.5413 2.17%
2010-04-23 0 4.600 4.600 4.630 4.580 4.770 4,288,000 19,940,180 4.6502 1.518 1.518 1.527 1.511 1.574 12,997,485 1.5342 -3.97%
2010-04-22 0 4.790 4.780 4.790 4.640 4.800 5,510,795 26,055,073 4.7280 1.580 1.577 1.580 1.531 1.584 16,703,935 1.5598 1.27%
2010-04-21 0 4.730 4.710 4.730 4.630 4.790 7,582,000 35,791,400 4.7206 1.560 1.554 1.560 1.527 1.580 22,982,027 1.5574 3.28%
2010-04-20 0 4.580 4.580 4.590 4.440 4.640 5,972,000 27,304,400 4.5721 1.511 1.511 1.514 1.465 1.531 18,101,908 1.5084 3.15%
2010-04-19 0 4.440 4.430 4.450 4.420 4.580 8,248,000 36,982,100 4.4838 1.465 1.462 1.468 1.458 1.511 25,000,759 1.4792 -4.10%
2010-04-16 0 4.630 4.620 4.630 4.560 4.690 8,772,000 40,536,980 4.6212 1.527 1.524 1.527 1.504 1.547 26,589,071 1.5246 -2.53%
2010-04-15 0 4.750 4.740 4.760 4.710 4.900 7,238,000 34,452,600 4.7600 1.567 1.564 1.570 1.554 1.617 21,939,318 1.5704 -1.86%
2010-04-14 0 4.840 4.840 4.860 4.830 4.990 9,290,000 45,499,760 4.8977 1.597 1.597 1.603 1.593 1.646 28,159,197 1.6158 0.21%
2010-04-13 0 4.830 4.840 4.850 4.680 4.940 14,834,000 71,000,340 4.7863 1.593 1.597 1.600 1.544 1.630 44,963,781 1.5791 -2.42%
2010-04-12 0 4.950 4.940 4.950 4.920 5.100 9,767,552 48,457,765 4.9611 1.633 1.630 1.633 1.623 1.683 29,606,719 1.6367 -2.17%
2010-04-09 0 5.060 5.050 5.070 5.050 5.160 8,368,000 42,572,220 5.0875 1.669 1.666 1.673 1.666 1.702 25,364,495 1.6784 -0.98%
2010-04-08 0 5.110 5.100 5.110 5.080 5.180 8,598,000 44,052,760 5.1236 1.686 1.683 1.686 1.676 1.709 26,061,655 1.6903 0.00%
2010-04-07 0 5.110 5.110 5.150 4.950 5.150 21,923,494 111,532,724 5.0874 1.686 1.686 1.699 1.633 1.699 66,452,958 1.6784 4.07%
2010-04-01 0 4.910 4.900 4.910 4.770 4.940 8,287,000 40,195,550 4.8504 1.620 1.617 1.620 1.574 1.630 25,118,973 1.6002 1.45%
2010-03-31 0 4.840 4.800 4.820 4.760 4.940 11,751,941 56,772,783 4.8309 1.597 1.584 1.590 1.570 1.630 35,621,659 1.5938 -1.22%
2010-03-30 0 4.900 4.890 4.900 4.580 4.970 25,025,048 119,525,447 4.7762 1.617 1.613 1.617 1.511 1.640 75,854,171 1.5757 6.99%
2010-03-29 0 4.580 4.570 4.580 4.450 4.610 12,401,202 56,352,749 4.5441 1.511 1.508 1.511 1.468 1.521 37,589,654 1.4992 1.78%
2010-03-26 0 4.500 4.490 4.500 4.360 4.520 10,105,164 45,260,960 4.4790 1.485 1.481 1.485 1.438 1.491 30,630,064 1.4777 2.27%
2010-03-25 0 4.400 4.400 4.410 4.310 4.510 22,860,864 101,603,852 4.4444 1.452 1.452 1.455 1.422 1.488 69,294,248 1.4663 1.38%
2010-03-24 0 4.340 4.340 4.350 4.250 4.590 48,906,194 216,183,605 4.4204 1.432 1.432 1.435 1.402 1.514 148,241,026 1.4583 4.33%
2010-03-23 0 4.160 4.150 4.170 4.140 4.460 24,353,358 106,000,879 4.3526 1.372 1.369 1.376 1.366 1.471 73,818,191 1.4360 -4.37%
2010-03-22 0 4.350 4.330 4.340 4.250 4.420 26,948,932 117,339,818 4.3542 1.435 1.429 1.432 1.402 1.458 81,685,713 1.4365 6.36%
2010-03-19 0 4.090 4.080 4.090 4.000 4.160 9,566,194 39,178,284 4.0955 1.349 1.346 1.349 1.320 1.372 28,996,376 1.3511 2.00%
2010-03-18 0 4.010 4.000 4.010 4.010 4.050 2,744,000 11,068,500 4.0337 1.323 1.320 1.323 1.323 1.336 8,317,420 1.3308 -0.50%
2010-03-17 0 4.030 4.030 4.040 3.970 4.060 3,826,000 15,393,260 4.0233 1.330 1.330 1.333 1.310 1.339 11,597,103 1.3273 2.28%
2010-03-16 0 3.940 3.930 3.940 3.920 4.070 4,936,117 19,620,516 3.9749 1.300 1.297 1.300 1.293 1.343 14,962,012 1.3114 -2.48%
2010-03-15 0 4.040 4.040 4.050 4.020 4.090 2,672,000 10,807,202 4.0446 1.333 1.333 1.336 1.326 1.349 8,099,179 1.3344 -0.74%
2010-03-12 0 4.070 4.060 4.070 4.050 4.140 5,016,000 20,507,700 4.0885 1.343 1.339 1.343 1.336 1.366 15,204,147 1.3488 -0.49%
2010-03-11 0 4.090 4.080 4.090 4.020 4.160 9,106,038 37,062,013 4.0700 1.349 1.346 1.349 1.326 1.372 27,601,584 1.3427 -0.97%
2010-03-10 0 4.130 4.120 4.140 3.990 4.180 27,624,659 113,249,136 4.0996 1.363 1.359 1.366 1.316 1.379 83,733,929 1.3525 7.55%
2010-03-09 0 3.840 3.820 3.840 3.790 3.850 7,758,388 29,649,295 3.8216 1.267 1.260 1.267 1.250 1.270 23,516,682 1.2608 0.79%
2010-03-08 0 3.810 3.800 3.810 3.790 3.880 8,456,000 32,238,950 3.8126 1.257 1.254 1.257 1.250 1.280 25,631,234 1.2578 0.53%
2010-03-05 0 3.790 3.780 3.790 3.740 3.840 7,766,000 29,328,960 3.7766 1.250 1.247 1.250 1.234 1.267 23,539,755 1.2459 -0.26%
2010-03-04 0 3.800 3.780 3.800 3.760 3.900 2,228,000 8,463,440 3.7987 1.254 1.247 1.254 1.240 1.287 6,753,357 1.2532 -2.31%
2010-03-03 0 3.890 3.890 3.900 3.850 3.990 2,216,000 8,679,400 3.9167 1.283 1.283 1.287 1.270 1.316 6,716,984 1.2922 -2.02%
2010-03-02 0 3.970 3.950 3.970 3.860 3.970 2,322,000 9,098,440 3.9184 1.310 1.303 1.310 1.273 1.310 7,038,284 1.2927 1.53%
2010-03-01 0 3.910 3.910 3.920 3.800 3.930 3,298,000 12,812,600 3.8850 1.290 1.290 1.293 1.254 1.297 9,996,666 1.2817 3.17%
2010-02-26 0 3.790 3.780 3.790 3.780 3.830 916,000 3,491,560 3.8117 1.250 1.247 1.250 1.247 1.264 2,776,515 1.2575 0.80%
2010-02-25 0 3.760 3.760 3.780 3.760 3.860 2,370,000 9,016,740 3.8045 1.240 1.240 1.247 1.240 1.273 7,183,778 1.2552 -1.57%
2010-02-24 0 3.820 3.810 3.830 3.780 3.860 1,386,000 5,294,580 3.8200 1.260 1.257 1.264 1.247 1.273 4,201,146 1.2603 -0.26%
2010-02-23 0 3.830 3.820 3.830 3.690 3.850 3,076,500 11,682,235 3.7972 1.264 1.260 1.264 1.217 1.270 9,325,271 1.2528 2.96%
2010-02-22 0 3.720 3.720 3.730 3.700 3.800 1,608,000 5,997,740 3.7299 1.227 1.227 1.231 1.221 1.254 4,874,057 1.2305 0.54%
2010-02-19 0 3.700 3.690 3.700 3.700 3.800 2,382,000 8,867,800 3.7228 1.221 1.217 1.221 1.221 1.254 7,220,151 1.2282 -2.89%
2010-02-18 0 3.810 3.800 3.810 3.760 3.810 1,224,000 4,637,120 3.7885 1.257 1.254 1.257 1.240 1.257 3,710,103 1.2499 1.87%
2010-02-17 0 3.740 3.740 3.750 3.740 3.880 1,695,000 6,478,440 3.8221 1.234 1.234 1.237 1.234 1.280 5,137,765 1.2609 -0.80%
2010-02-12 0 3.770 3.760 3.780 3.720 3.820 1,640,000 6,203,340 3.7825 1.244 1.240 1.247 1.227 1.260 4,971,053 1.2479 -0.26%
2010-02-11 0 3.780 3.770 3.780 3.630 3.790 2,570,000 9,501,420 3.6971 1.247 1.244 1.247 1.198 1.250 7,790,004 1.2197 4.42%
2010-02-10 0 3.620 3.610 3.620 3.550 3.650 1,950,000 7,029,900 3.6051 1.194 1.191 1.194 1.171 1.204 5,910,703 1.1894 0.84%
2010-02-09 0 3.590 3.590 3.610 3.450 3.610 4,246,000 14,987,020 3.5297 1.184 1.184 1.191 1.138 1.191 12,870,177 1.1645 0.56%
2010-02-08 0 3.570 3.570 3.580 3.500 3.650 3,452,970 12,305,334 3.5637 1.178 1.178 1.181 1.155 1.204 10,466,401 1.1757 -2.19%
2010-02-05 0 3.650 3.640 3.650 3.580 3.690 3,516,000 12,773,840 3.6331 1.204 1.201 1.204 1.181 1.217 10,657,453 1.1986 -2.14%
2010-02-04 0 3.730 3.730 3.740 3.720 3.810 950,000 3,574,300 3.7624 1.231 1.231 1.234 1.227 1.257 2,879,573 1.2413 -3.12%
2010-02-03 0 3.850 3.830 3.840 3.710 3.850 3,230,000 12,257,180 3.7948 1.270 1.264 1.267 1.224 1.270 9,790,549 1.2519 3.22%
2010-02-02 0 3.730 3.700 3.730 3.710 3.820 3,274,000 12,344,800 3.7706 1.231 1.221 1.231 1.224 1.260 9,923,919 1.2439 -0.27%
2010-02-01 0 3.740 3.740 3.750 3.570 3.750 2,446,427 9,051,686 3.7000 1.234 1.234 1.237 1.178 1.237 7,415,438 1.2207 2.75%
2010-01-29 0 3.640 3.640 3.650 3.600 3.750 3,530,000 12,943,900 3.6668 1.201 1.201 1.204 1.188 1.237 10,699,888 1.2097 -1.09%
2010-01-28 0 3.680 3.680 3.700 3.650 3.770 5,796,000 21,498,340 3.7092 1.214 1.214 1.221 1.204 1.244 17,568,429 1.2237 1.38%
2010-01-27 0 3.630 3.620 3.630 3.600 3.840 5,886,000 21,868,908 3.7154 1.198 1.194 1.198 1.188 1.267 17,841,230 1.2258 -3.71%
2010-01-26 0 3.770 3.760 3.780 3.700 4.000 10,895,396 41,555,889 3.8141 1.244 1.240 1.247 1.221 1.320 33,025,360 1.2583 -4.56%
2010-01-25 0 3.950 3.950 3.960 3.880 4.100 8,226,000 32,875,220 3.9965 1.303 1.303 1.306 1.280 1.353 24,934,074 1.3185 -1.50%
2010-01-22 0 4.010 4.000 4.030 3.730 4.030 12,982,582 50,388,861 3.8813 1.323 1.320 1.330 1.231 1.330 39,351,892 1.2805 -0.74%
2010-01-21 0 4.040 4.030 4.040 4.010 4.230 11,404,000 47,008,960 4.1221 1.333 1.330 1.333 1.323 1.396 34,567,005 1.3599 -4.49%
2010-01-20 0 4.230 4.240 4.250 4.180 4.380 10,390,619 44,329,140 4.2663 1.396 1.399 1.402 1.379 1.445 31,495,316 1.4075 -2.98%
2010-01-19 0 4.360 4.350 4.360 4.200 4.410 20,049,833 86,255,307 4.3020 1.438 1.435 1.438 1.386 1.455 60,773,648 1.4193 3.81%
2010-01-18 0 4.200 4.180 4.200 4.020 4.300 11,170,000 47,276,460 4.2324 1.386 1.379 1.386 1.326 1.419 33,857,721 1.3963 2.44%
2010-01-15 0 4.100 4.100 4.110 4.040 4.210 12,871,200 53,343,904 4.1444 1.353 1.353 1.356 1.333 1.389 39,014,279 1.3673 -0.97%
2010-01-14 0 4.140 4.120 4.130 4.110 4.460 26,666,000 114,081,680 4.2782 1.366 1.359 1.363 1.356 1.471 80,828,109 1.4114 -3.94%
2010-01-13 0 4.310 4.300 4.310 4.200 4.410 31,854,388 136,460,254 4.2839 1.422 1.419 1.422 1.386 1.455 96,554,787 1.4133 -0.23%
2010-01-12 0 4.320 4.310 4.320 3.980 4.360 32,196,087 134,599,501 4.1806 1.425 1.422 1.425 1.313 1.438 97,590,521 1.3792 7.46%
2010-01-11 0 4.020 4.000 4.010 3.920 4.070 26,430,266 105,619,650 3.9962 1.326 1.320 1.323 1.293 1.343 80,113,569 1.3184 2.29%
2010-01-08 0 3.930 3.920 3.930 3.880 4.110 35,828,000 141,518,140 3.9499 1.297 1.293 1.297 1.280 1.356 108,599,321 1.3031 -5.98%
2010-01-07 0 4.180 4.180 4.190 3.820 4.240 61,636,334 247,028,115 4.0078 1.379 1.379 1.382 1.260 1.399 186,827,733 1.3222 10.58%
2010-01-06 0 3.780 3.770 3.780 3.420 3.790 78,890,211 284,606,010 3.6076 1.247 1.244 1.247 1.128 1.250 239,126,475 1.1902 15.24%
2010-01-05 0 3.280 3.280 3.290 3.260 3.320 7,836,000 25,674,980 3.2765 1.082 1.082 1.085 1.076 1.095 23,751,934 1.0810 1.86%
2010-01-04 0 3.220 3.210 3.220 3.190 3.330 6,252,000 20,268,160 3.2419 1.062 1.059 1.062 1.052 1.099 18,950,624 1.0695 -2.72%
2009-12-31 0 3.310 3.290 3.310 3.280 3.360 4,560,000 15,038,780 3.2980 1.092 1.085 1.092 1.082 1.108 13,821,952 1.0880 -0.30%
2009-12-30 0 3.320 3.310 3.320 3.250 3.360 9,413,959 31,151,228 3.3090 1.095 1.092 1.095 1.072 1.108 28,534,932 1.0917 -0.30%
2009-12-29 0 3.330 3.310 3.340 3.220 3.340 10,723,100 35,238,540 3.2862 1.099 1.092 1.102 1.062 1.102 32,503,109 1.0842 4.39%
2009-12-28 0 3.190 3.190 3.210 3.170 3.340 3,170,000 10,320,360 3.2556 1.052 1.052 1.059 1.046 1.102 9,608,682 1.0741 0.95%
2009-12-24 0 3.160 3.130 3.170 3.090 3.170 1,812,000 5,666,840 3.1274 1.043 1.033 1.046 1.019 1.046 5,492,407 1.0318 2.27%
2009-12-23 0 3.090 3.070 3.100 3.000 3.090 1,078,000 3,268,500 3.0320 1.019 1.013 1.023 0.990 1.019 3,267,558 1.0003 2.32%
2009-12-22 0 3.020 3.000 3.030 2.980 3.120 5,328,038 16,110,114 3.0236 0.996 0.990 1.000 0.983 1.029 16,149,975 0.9975 -2.89%
2009-12-21 0 3.110 3.070 3.110 3.060 3.180 1,784,000 5,539,040 3.1048 1.026 1.013 1.026 1.010 1.049 5,407,536 1.0243 -0.96%
2009-12-18 0 3.140 3.120 3.140 3.030 3.200 3,614,000 11,186,500 3.0953 1.036 1.029 1.036 1.000 1.056 10,954,503 1.0212 1.29%
2009-12-17 0 3.100 3.090 3.110 3.080 3.190 5,054,000 15,735,380 3.1135 1.023 1.019 1.026 1.016 1.052 15,319,330 1.0272 -2.82%
2009-12-16 0 3.190 3.180 3.200 3.170 3.320 3,910,464 12,523,196 3.2025 1.052 1.049 1.056 1.046 1.095 11,853,124 1.0565 -2.15%
2009-12-15 0 3.260 3.250 3.260 3.250 3.370 5,002,000 16,435,460 3.2858 1.076 1.072 1.076 1.072 1.112 15,161,712 1.0840 -3.26%
2009-12-14 0 3.370 3.360 3.370 3.330 3.430 2,728,000 9,202,400 3.3733 1.112 1.108 1.112 1.099 1.132 8,268,922 1.1129 0.00%
2009-12-11 0 3.370 3.350 3.370 3.330 3.470 2,951,882 10,007,198 3.3901 1.112 1.105 1.112 1.099 1.145 8,947,538 1.1184 0.60%
2009-12-10 0 3.350 3.350 3.360 3.310 3.480 5,658,000 19,061,160 3.3689 1.105 1.105 1.108 1.092 1.148 17,150,133 1.1114 -3.18%
2009-12-09 0 3.460 3.460 3.470 3.420 3.570 3,708,000 12,858,880 3.4679 1.141 1.141 1.145 1.128 1.178 11,239,430 1.1441 -1.98%
2009-12-08 0 3.530 3.530 3.540 3.510 3.650 8,798,000 31,512,060 3.5817 1.165 1.165 1.168 1.158 1.204 26,667,881 1.1816 -1.12%
2009-12-07 0 3.570 3.560 3.570 3.470 3.570 4,864,000 17,151,440 3.5262 1.178 1.174 1.178 1.145 1.178 14,743,416 1.1633 0.85%
2009-12-04 0 3.540 3.490 3.570 3.420 3.570 9,165,000 32,038,020 3.4957 1.168 1.151 1.178 1.128 1.178 27,780,305 1.1533 1.43%
2009-12-03 0 3.490 3.480 3.500 3.350 3.510 12,009,277 41,553,381 3.4601 1.151 1.148 1.155 1.105 1.158 36,401,678 1.1415 5.44%
2009-12-02 0 3.310 3.310 3.330 3.200 3.350 12,375,000 40,615,740 3.2821 1.092 1.092 1.099 1.056 1.105 37,510,232 1.0828 2.80%
2009-12-01 0 3.220 3.200 3.210 3.180 3.220 2,816,129 9,022,808 3.2040 1.062 1.056 1.059 1.049 1.062 8,536,053 1.0570 0.94%
2009-11-30 0 3.190 3.190 3.200 3.150 3.250 3,908,000 12,481,100 3.1937 1.052 1.052 1.056 1.039 1.072 11,845,656 1.0536 2.90%
2009-11-27 0 3.100 3.090 3.100 3.060 3.210 5,298,000 16,603,520 3.1339 1.023 1.019 1.023 1.010 1.059 16,058,926 1.0339 -4.32%
2009-11-26 0 3.240 3.240 3.250 3.230 3.310 1,782,000 5,817,660 3.2647 1.069 1.069 1.072 1.066 1.092 5,401,473 1.0771 -2.11%
2009-11-25 0 3.310 3.310 3.320 3.260 3.330 2,248,000 7,400,980 3.2923 1.092 1.092 1.095 1.076 1.099 6,813,980 1.0861 1.53%
2009-11-24 0 3.260 3.260 3.270 3.260 3.370 2,160,000 7,136,920 3.3041 1.076 1.076 1.079 1.076 1.112 6,547,241 1.0901 -1.21%
2009-11-23 0 3.300 3.300 3.310 3.290 3.340 1,334,000 4,415,540 3.3100 1.089 1.089 1.092 1.085 1.102 4,043,527 1.0920 -0.60%
2009-11-20 0 3.320 3.310 3.330 3.300 3.370 2,972,000 9,935,820 3.3431 1.095 1.092 1.099 1.089 1.112 9,008,518 1.1029 -2.06%
2009-11-19 0 3.390 3.390 3.400 3.390 3.500 2,164,000 7,382,900 3.4117 1.118 1.118 1.122 1.118 1.155 6,559,365 1.1256 -1.74%
2009-11-18 0 3.450 3.450 3.460 3.420 3.560 4,432,400 15,447,144 3.4851 1.138 1.138 1.141 1.128 1.174 13,435,180 1.1498 0.29%
2009-11-17 0 3.440 3.430 3.440 3.410 3.450 3,790,000 13,007,000 3.4319 1.135 1.132 1.135 1.125 1.138 11,487,982 1.1322 0.29%
2009-11-16 0 3.430 3.430 3.440 3.400 3.450 3,698,000 12,683,780 3.4299 1.132 1.132 1.135 1.122 1.138 11,209,118 1.1316 -0.29%
2009-11-13 0 3.440 3.430 3.440 3.380 3.450 3,105,000 10,617,040 3.4193 1.135 1.132 1.135 1.115 1.138 9,411,658 1.1281 1.47%
2009-11-12 0 3.390 3.390 3.400 3.360 3.470 2,900,000 9,848,300 3.3960 1.118 1.118 1.122 1.108 1.145 8,790,277 1.1204 -1.45%
2009-11-11 0 3.440 3.440 3.450 3.390 3.460 4,618,000 15,870,340 3.4366 1.135 1.135 1.138 1.118 1.141 13,997,758 1.1338 2.08%
2009-11-10 0 3.370 3.360 3.380 3.360 3.520 18,158,000 62,519,880 3.4431 1.112 1.108 1.115 1.108 1.161 55,039,256 1.1359 2.43%
2009-11-09 0 3.290 3.290 3.300 3.250 3.300 7,598,582 24,880,168 3.2743 1.085 1.085 1.089 1.072 1.089 23,032,289 1.0802 1.86%
2009-11-06 0 3.230 3.230 3.250 3.220 3.270 4,512,000 14,626,600 3.2417 1.066 1.066 1.072 1.062 1.079 13,676,458 1.0695 0.62%
2009-11-05 0 3.210 3.210 3.250 3.200 3.320 4,293,000 13,926,290 3.2440 1.059 1.059 1.072 1.056 1.095 13,012,641 1.0702 -0.62%
2009-11-04 0 3.230 3.230 3.260 3.210 3.280 2,621,108 8,479,655 3.2351 1.066 1.066 1.076 1.059 1.082 7,944,919 1.0673 0.00%
2009-11-03 0 3.230 3.220 3.230 3.230 3.280 1,570,000 5,134,220 3.2702 1.066 1.062 1.066 1.066 1.082 4,758,874 1.0789 -1.82%
2009-11-02 0 3.290 3.280 3.290 3.210 3.300 1,364,000 4,465,980 3.2742 1.085 1.082 1.085 1.059 1.089 4,134,461 1.0802 -1.20%
2009-10-30 0 3.330 3.330 3.360 3.330 3.380 1,064,000 3,576,340 3.3612 1.099 1.099 1.108 1.099 1.115 3,225,122 1.1089 1.83%
2009-10-29 0 3.270 3.270 3.280 3.240 3.340 1,705,979 5,584,333 3.2734 1.079 1.079 1.082 1.069 1.102 5,171,044 1.0799 -3.82%
2009-10-28 0 3.400 3.400 3.410 3.400 3.510 1,438,000 4,969,240 3.4557 1.122 1.122 1.125 1.122 1.158 4,358,765 1.1401 -3.13%
2009-10-27 0 3.510 3.510 3.530 3.480 3.570 2,074,388 7,341,443 3.5391 1.158 1.158 1.165 1.148 1.178 6,287,739 1.1676 -1.40%
2009-10-23 0 3.560 3.560 3.580 3.530 3.610 5,954,000 21,225,400 3.5649 1.174 1.174 1.181 1.165 1.191 18,047,347 1.1761 1.71%
2009-10-22 0 3.500 3.470 3.500 3.440 3.520 2,643,358 9,199,072 3.4801 1.155 1.145 1.155 1.135 1.161 8,012,361 1.1481 -1.13%
2009-10-21 0 3.540 3.530 3.570 3.500 3.620 4,430,000 15,750,220 3.5554 1.168 1.165 1.178 1.155 1.194 13,427,905 1.1729 0.00%
2009-10-20 0 3.540 3.530 3.540 3.470 3.560 3,508,000 12,323,040 3.5128 1.168 1.165 1.168 1.145 1.174 10,633,204 1.1589 2.31%
2009-10-19 0 3.460 3.450 3.470 3.310 3.500 2,262,000 7,765,600 3.4331 1.141 1.138 1.145 1.092 1.155 6,856,416 1.1326 2.98%
2009-10-16 0 3.360 3.340 3.360 3.340 3.450 3,232,000 10,945,595 3.3866 1.108 1.102 1.108 1.102 1.138 9,796,612 1.1173 -1.18%
2009-10-15 0 3.400 3.390 3.410 3.350 3.420 3,460,232 11,732,806 3.3908 1.122 1.118 1.125 1.105 1.128 10,488,413 1.1186 2.10%
2009-10-14 0 3.330 3.330 3.350 3.300 3.370 1,780,000 5,943,760 3.3392 1.099 1.099 1.105 1.089 1.112 5,395,411 1.1016 0.60%
2009-10-13 0 3.310 3.310 3.320 3.300 3.350 1,572,000 5,224,740 3.3236 1.092 1.092 1.095 1.089 1.105 4,764,936 1.0965 0.30%
2009-10-12 0 3.300 3.290 3.300 3.270 3.340 2,172,000 7,193,680 3.3120 1.089 1.085 1.089 1.079 1.102 6,583,614 1.0927 0.00%
2009-10-09 0 3.300 3.290 3.300 3.300 3.380 1,732,698 5,744,235 3.3152 1.089 1.085 1.089 1.089 1.115 5,252,033 1.0937 -1.79%
2009-10-08 0 3.360 3.360 3.370 3.310 3.430 1,056,000 3,535,400 3.3479 1.108 1.108 1.112 1.092 1.132 3,200,873 1.1045 -0.30%
2009-10-07 0 3.370 3.350 3.370 3.340 3.430 864,000 2,927,840 3.3887 1.112 1.105 1.112 1.102 1.132 2,618,896 1.1180 2.12%
2009-10-06 0 3.300 3.300 3.330 3.200 3.330 1,428,000 4,648,520 3.2553 1.089 1.089 1.099 1.056 1.099 4,328,453 1.0739 3.12%
2009-10-05 0 3.200 3.190 3.200 3.150 3.310 752,000 2,418,280 3.2158 1.056 1.052 1.056 1.039 1.092 2,279,410 1.0609 1.27%
2009-10-02 0 3.160 3.160 3.170 3.120 3.220 2,258,624 7,155,894 3.1683 1.043 1.043 1.046 1.029 1.062 6,846,183 1.0452 -3.07%
2009-09-30 0 3.260 3.250 3.280 3.210 3.380 955,941 3,109,612 3.2529 1.076 1.072 1.082 1.059 1.115 2,897,581 1.0732 -1.51%
2009-09-29 0 3.310 3.300 3.310 3.270 3.440 1,413,000 4,727,220 3.3455 1.092 1.089 1.092 1.079 1.135 4,282,987 1.1037 1.53%
2009-09-28 0 3.260 3.260 3.290 3.260 3.560 1,570,310 5,194,468 3.3079 1.076 1.076 1.085 1.076 1.174 4,759,814 1.0913 -5.51%
2009-09-25 0 3.450 3.420 3.460 3.310 3.480 3,281,000 11,113,060 3.3871 1.138 1.128 1.141 1.092 1.148 9,945,137 1.1174 4.23%
2009-09-24 0 3.310 3.300 3.350 3.260 3.410 4,128,134 13,681,736 3.3143 1.092 1.089 1.105 1.076 1.125 12,512,910 1.0934 -3.50%
2009-09-23 0 3.440 3.440 3.460 3.430 3.520 5,489,469 19,025,288 3.4658 1.132 1.132 1.138 1.128 1.158 16,687,805 1.1401 -0.29%
2009-09-22 0 3.450 3.440 3.450 3.420 3.510 1,732,300 5,984,380 3.4546 1.135 1.132 1.135 1.125 1.155 5,266,135 1.1364 -1.71%
2009-09-21 0 3.510 3.500 3.510 3.490 3.660 5,484,000 19,372,856 3.5326 1.155 1.151 1.155 1.148 1.204 16,671,179 1.1621 -4.62%
2009-09-18 0 3.680 3.620 3.680 3.590 3.710 7,537,839 27,428,157 3.6387 1.211 1.191 1.211 1.181 1.220 22,914,782 1.1970 1.38%
2009-09-17 0 3.630 3.630 3.640 3.600 3.720 4,176,000 15,292,160 3.6619 1.194 1.194 1.197 1.184 1.224 12,694,902 1.2046 -0.82%
2009-09-16 0 3.660 3.660 3.670 3.650 3.800 6,882,000 25,362,540 3.6853 1.204 1.204 1.207 1.201 1.250 20,921,053 1.2123 -3.17%
2009-09-15 0 3.780 3.720 3.800 3.590 3.790 6,015,747 22,101,657 3.6740 1.243 1.224 1.250 1.181 1.247 18,287,672 1.2086 4.42%
2009-09-14 0 3.620 3.610 3.630 3.530 3.640 15,996,000 57,566,780 3.5988 1.191 1.188 1.194 1.161 1.197 48,627,312 1.1838 1.97%
2009-09-11 0 3.550 3.530 3.550 3.410 3.560 8,189,000 28,810,850 3.5182 1.168 1.161 1.168 1.122 1.171 24,894,290 1.1573 4.72%
2009-09-10 0 3.390 3.390 3.420 3.360 3.420 6,002,388 20,384,220 3.3960 1.115 1.115 1.125 1.105 1.125 18,247,061 1.1171 0.30%
2009-09-09 0 3.380 3.370 3.420 3.300 3.440 1,978,911 6,650,106 3.3605 1.112 1.109 1.125 1.086 1.132 6,015,824 1.1054 -1.74%
2009-09-08 0 3.440 3.430 3.440 3.410 3.520 1,262,000 4,328,860 3.4302 1.132 1.128 1.132 1.122 1.158 3,836,438 1.1284 -1.15%
2009-09-07 0 3.480 3.470 3.480 3.410 3.520 2,776,000 9,654,520 3.4779 1.145 1.141 1.145 1.122 1.158 8,438,948 1.1440 3.57%
2009-09-04 0 3.360 3.360 3.370 3.250 3.380 6,822,000 22,742,960 3.3338 1.105 1.105 1.109 1.069 1.112 20,738,655 1.0966 2.44%
2009-09-03 0 3.280 3.250 3.280 3.080 3.310 2,118,000 6,822,000 3.2210 1.079 1.069 1.079 1.013 1.089 6,438,650 1.0595 5.81%
2009-09-02 0 3.100 3.090 3.100 3.080 3.150 1,200,600 3,723,704 3.1015 1.020 1.016 1.020 1.013 1.036 3,649,784 1.0203 -1.59%
2009-09-01 0 3.150 3.150 3.170 3.080 3.170 662,000 2,072,420 3.1305 1.036 1.036 1.043 1.013 1.043 2,012,458 1.0298 0.32%
2009-08-31 0 3.140 3.120 3.160 3.010 3.160 1,285,000 3,986,960 3.1027 1.033 1.026 1.039 0.990 1.039 3,906,358 1.0206 -1.26%
2009-08-28 0 3.180 3.160 3.190 3.150 3.250 1,690,000 5,365,620 3.1749 1.046 1.039 1.049 1.036 1.069 5,137,544 1.0444 -0.93%
2009-08-27 0 3.210 3.200 3.210 3.150 3.220 1,374,000 4,400,720 3.2029 1.056 1.053 1.056 1.036 1.059 4,176,915 1.0536 -2.13%
2009-08-26 0 3.280 3.290 3.310 3.280 3.380 1,198,000 3,979,660 3.3219 1.079 1.082 1.089 1.079 1.112 3,641,880 1.0927 -1.20%
2009-08-25 0 3.320 3.310 3.320 3.250 3.330 968,000 3,190,920 3.2964 1.092 1.089 1.092 1.069 1.095 2,942,688 1.0844 1.22%
2009-08-24 0 3.280 3.260 3.280 3.250 3.310 900,970 2,959,363 3.2846 1.079 1.072 1.079 1.069 1.089 2,738,919 1.0805 2.18%
2009-08-21 0 3.210 3.200 3.220 3.200 3.250 1,420,000 4,556,080 3.2085 1.056 1.053 1.059 1.053 1.069 4,316,753 1.0554 0.63%
2009-08-20 0 3.190 3.180 3.190 3.150 3.250 1,802,000 5,771,460 3.2028 1.049 1.046 1.049 1.036 1.069 5,478,021 1.0536 0.31%
2009-08-19 0 3.180 3.150 3.180 3.080 3.240 1,566,000 4,958,560 3.1664 1.046 1.036 1.046 1.013 1.066 4,760,588 1.0416 0.63%
2009-08-18 0 3.160 3.150 3.180 3.010 3.270 3,839,028 12,021,067 3.1313 1.039 1.036 1.046 0.990 1.076 11,670,518 1.0300 -1.25%
2009-08-17 0 3.200 3.200 3.210 3.200 3.360 1,894,116 6,176,855 3.2611 1.053 1.053 1.056 1.053 1.105 5,758,050 1.0727 -5.60%
2009-08-14 0 3.390 3.390 3.400 3.350 3.480 1,272,000 4,294,660 3.3763 1.115 1.115 1.118 1.102 1.145 3,866,838 1.1106 -1.74%
2009-08-13 0 3.450 3.420 3.450 3.390 3.480 2,226,000 7,639,500 3.4319 1.135 1.125 1.135 1.115 1.145 6,766,967 1.1289 1.47%
2009-08-12 0 3.400 3.400 3.420 3.330 3.440 2,690,026 9,073,226 3.3729 1.118 1.118 1.125 1.095 1.132 8,177,590 1.1095 0.00%
2009-08-11 0 3.400 3.400 3.420 3.400 3.540 7,138,040 24,577,820 3.4432 1.118 1.118 1.125 1.118 1.164 21,699,406 1.1326 -2.86%
2009-08-10 0 3.500 3.470 3.500 3.410 3.520 2,156,621 7,501,218 3.4782 1.151 1.141 1.151 1.122 1.158 6,556,057 1.1442 3.86%
2009-08-07 0 3.370 3.360 3.370 3.370 3.700 4,456,038 15,457,431 3.4689 1.109 1.105 1.109 1.109 1.217 13,546,208 1.1411 -6.91%
2009-08-06 0 3.620 3.620 3.650 3.500 3.640 2,104,000 7,501,360 3.5653 1.191 1.191 1.201 1.151 1.197 6,396,091 1.1728 0.56%
2009-08-05 0 3.600 3.580 3.600 3.580 3.780 2,344,000 8,578,040 3.6596 1.184 1.178 1.184 1.178 1.243 7,125,683 1.2038 -3.49%
2009-08-04 0 3.730 3.720 3.740 3.700 3.920 3,759,000 14,316,090 3.8085 1.227 1.224 1.230 1.217 1.289 11,427,236 1.2528 -2.61%
2009-08-03 0 3.830 3.820 3.850 3.690 3.860 4,334,999 16,381,020 3.7788 1.260 1.257 1.266 1.214 1.270 13,178,254 1.2430 4.64%
2009-07-31 0 3.660 3.660 3.670 3.630 3.720 4,432,000 16,308,280 3.6797 1.204 1.204 1.207 1.194 1.224 13,473,134 1.2104 2.52%
2009-07-30 0 3.570 3.570 3.580 3.500 3.720 3,968,310 14,187,936 3.5753 1.174 1.174 1.178 1.151 1.224 12,063,531 1.1761 -2.46%
2009-07-29 0 3.660 3.670 3.700 3.530 3.910 3,736,504 13,985,239 3.7429 1.204 1.207 1.217 1.161 1.286 11,358,849 1.2312 -6.15%
2009-07-28 0 3.900 3.900 3.910 3.780 3.910 3,619,882 13,951,115 3.8540 1.283 1.283 1.286 1.243 1.286 11,004,322 1.2678 2.09%
2009-07-27 0 3.820 3.800 3.840 3.740 3.900 4,900,376 18,661,850 3.8082 1.257 1.250 1.263 1.230 1.283 14,896,981 1.2527 1.33%
2009-07-24 0 3.770 3.740 3.770 3.690 3.780 2,982,543 11,143,229 3.7362 1.240 1.230 1.240 1.214 1.243 9,066,832 1.2290 2.72%
2009-07-23 0 3.670 3.670 3.680 3.580 3.700 1,554,349 5,677,327 3.6525 1.207 1.207 1.211 1.178 1.217 4,725,170 1.2015 1.10%
2009-07-22 0 3.630 3.620 3.630 3.610 3.780 2,247,669 8,321,835 3.7024 1.194 1.191 1.194 1.188 1.243 6,832,840 1.2179 -1.63%
2009-07-21 0 3.690 3.680 3.690 3.670 3.800 1,223,716 4,548,122 3.7166 1.214 1.211 1.214 1.207 1.250 3,720,056 1.2226 -0.81%
2009-07-20 0 3.720 3.710 3.720 3.710 3.780 1,734,232 6,491,886 3.7434 1.224 1.220 1.224 1.220 1.243 5,272,008 1.2314 1.92%
2009-07-17 0 3.650 3.650 3.670 3.610 3.690 832,000 3,041,760 3.6560 1.201 1.201 1.207 1.188 1.214 2,529,253 1.2026 0.83%
2009-07-16 0 3.620 3.610 3.620 3.600 3.780 1,524,004 5,667,734 3.7190 1.191 1.188 1.191 1.184 1.243 4,632,922 1.2234 -1.09%
2009-07-15 0 3.660 3.670 3.680 3.580 3.670 630,000 2,291,260 3.6369 1.204 1.207 1.211 1.178 1.207 1,915,179 1.1964 3.10%
2009-07-14 0 3.550 3.550 3.560 3.470 3.560 530,000 1,872,060 3.5322 1.168 1.168 1.171 1.141 1.171 1,611,183 1.1619 3.20%
2009-07-13 0 3.440 3.440 3.450 3.440 3.530 671,161 2,332,524 3.4754 1.132 1.132 1.135 1.132 1.161 2,040,307 1.1432 -1.99%
2009-07-10 0 3.510 3.490 3.540 3.470 3.590 982,000 3,468,060 3.5316 1.155 1.148 1.164 1.141 1.181 2,985,248 1.1617 -0.57%
2009-07-09 0 3.530 3.540 3.550 3.450 3.560 773,307 2,711,325 3.5061 1.161 1.164 1.168 1.135 1.171 2,350,828 1.1533 -0.28%
2009-07-08 0 3.540 3.500 3.540 3.470 3.570 1,938,000 6,822,560 3.5204 1.164 1.151 1.164 1.141 1.174 5,891,456 1.1580 -0.84%
2009-07-07 0 3.570 3.570 3.580 3.570 3.800 2,463,700 9,005,690 3.6554 1.174 1.174 1.178 1.174 1.250 7,489,567 1.2024 -5.31%
2009-07-06 0 3.770 3.770 3.790 3.750 3.830 2,274,000 8,620,580 3.7909 1.240 1.240 1.247 1.234 1.260 6,912,885 1.2470 -2.58%
2009-07-03 0 3.870 3.860 3.900 3.790 3.900 858,000 3,325,960 3.8764 1.273 1.270 1.283 1.247 1.283 2,608,292 1.2751 -1.78%
2009-07-02 0 3.940 3.900 3.940 3.880 4.030 1,281,100 5,055,025 3.9458 1.296 1.283 1.296 1.276 1.326 3,894,502 1.2980 1.29%
2009-06-30 0 3.890 3.800 3.830 3.800 4.120 2,718,000 10,815,300 3.9791 1.280 1.250 1.260 1.250 1.355 8,262,630 1.3089 -2.51%
2009-06-29 0 3.990 3.960 3.980 3.870 4.020 3,351,000 13,304,210 3.9702 1.313 1.303 1.309 1.273 1.322 10,186,929 1.3060 2.05%
2009-06-26 0 3.910 3.910 3.940 3.800 3.950 2,866,000 11,121,060 3.8803 1.286 1.286 1.296 1.250 1.299 8,712,545 1.2764 1.82%
2009-06-25 0 3.840 3.820 3.840 3.720 3.840 2,670,000 10,148,580 3.8010 1.263 1.257 1.263 1.224 1.263 8,116,712 1.2503 4.35%
2009-06-24 0 3.680 3.660 3.690 3.460 3.720 1,827,000 6,685,490 3.6593 1.211 1.204 1.214 1.138 1.224 5,554,020 1.2037 3.08%
2009-06-23 0 3.570 3.560 3.570 3.490 3.630 1,022,000 3,626,480 3.5484 1.174 1.171 1.174 1.148 1.194 3,106,846 1.1673 -2.46%
2009-06-22 0 3.660 3.650 3.660 3.620 3.740 824,000 3,043,260 3.6933 1.204 1.201 1.204 1.191 1.230 2,504,933 1.2149 1.10%
2009-06-19 0 3.620 3.610 3.620 3.580 3.740 2,034,000 7,435,920 3.6558 1.191 1.188 1.191 1.178 1.230 6,183,293 1.2026 -1.63%
2009-06-18 0 3.680 3.670 3.680 3.410 3.760 5,146,500 18,652,860 3.6244 1.211 1.207 1.211 1.122 1.237 15,645,190 1.1922 5.75%
2009-06-17 0 3.480 3.470 3.500 3.350 3.550 4,128,000 14,179,240 3.4349 1.145 1.141 1.151 1.102 1.168 12,548,984 1.1299 -0.29%
2009-06-16 0 3.490 3.480 3.490 3.460 3.630 4,600,000 16,152,240 3.5114 1.148 1.145 1.148 1.138 1.194 13,983,848 1.1551 -5.42%
2009-06-15 0 3.690 3.650 3.690 3.640 3.900 2,736,000 10,306,320 3.7669 1.214 1.201 1.214 1.197 1.283 8,317,350 1.2391 -3.40%
2009-06-12 0 3.820 3.800 3.820 3.750 3.890 1,982,000 7,560,660 3.8147 1.257 1.250 1.257 1.234 1.280 6,025,215 1.2548 0.00%
2009-06-11 0 3.820 3.800 3.820 3.790 4.000 3,754,000 14,501,220 3.8629 1.257 1.250 1.257 1.247 1.316 11,412,036 1.2707 -2.80%
2009-06-10 0 3.930 3.890 3.940 3.710 3.940 2,182,500 8,405,030 3.8511 1.293 1.280 1.296 1.220 1.296 6,634,728 1.2668 2.08%
2009-06-09 0 3.850 3.830 3.850 3.670 4.060 2,068,000 7,985,540 3.8615 1.266 1.260 1.266 1.207 1.336 6,286,652 1.2702 -1.53%
2009-06-08 0 3.910 3.880 3.920 3.800 4.150 3,854,000 15,369,120 3.9878 1.286 1.276 1.289 1.250 1.365 11,716,033 1.3118 1.03%
2009-06-05 0 3.870 3.850 3.870 3.790 3.990 3,080,000 11,936,500 3.8755 1.273 1.266 1.273 1.247 1.313 9,363,098 1.2748 -3.25%
2009-06-04 0 4.000 3.970 3.990 3.920 4.100 2,672,000 10,640,040 3.9821 1.316 1.306 1.313 1.289 1.349 8,122,792 1.3099 -2.44%
2009-06-03 0 4.100 4.100 4.120 3.990 4.170 10,074,000 40,833,350 4.0533 1.349 1.349 1.355 1.313 1.372 30,624,627 1.3334 5.40%
2009-06-02 0 3.890 3.860 3.890 3.630 4.150 13,561,000 53,105,860 3.9161 1.280 1.270 1.280 1.194 1.365 41,224,992 1.2882 7.46%
2009-06-01 0 3.620 3.610 3.630 3.470 3.640 4,531,000 16,219,260 3.5796 1.191 1.188 1.194 1.141 1.197 13,774,090 1.1775 6.78%
2009-05-29 0 3.390 3.370 3.390 3.220 3.450 3,967,303 13,275,837 3.3463 1.115 1.109 1.115 1.059 1.135 12,060,470 1.1008 3.67%
2009-05-27 0 3.270 3.260 3.280 3.150 3.390 7,838,000 25,564,840 3.2617 1.076 1.072 1.079 1.036 1.115 23,827,261 1.0729 2.83%
2009-05-26 0 3.180 3.170 3.180 3.120 3.240 4,646,000 14,821,940 3.1903 1.046 1.043 1.046 1.026 1.066 14,123,687 1.0494 0.32%
2009-05-25 0 3.170 3.160 3.170 3.080 3.170 2,074,000 6,494,580 3.1314 1.043 1.039 1.043 1.013 1.043 6,304,892 1.0301 3.73%
2009-05-22 0 3.120 3.100 3.130 3.030 3.240 5,576,000 17,544,460 3.1464 1.005 0.999 1.008 0.976 1.044 17,305,848 1.0138 0.00%
2009-05-21 0 3.120 3.110 3.120 2.980 3.170 5,380,000 16,608,720 3.0871 1.005 1.002 1.005 0.960 1.021 16,697,536 0.9947 4.70%
2009-05-20 0 2.980 2.950 2.980 2.910 3.130 9,598,800 29,066,060 3.0281 0.960 0.950 0.960 0.938 1.008 29,791,135 0.9757 -3.25%
2009-05-19 0 3.080 3.070 3.090 3.050 3.320 3,878,000 12,291,100 3.1694 0.992 0.989 0.996 0.983 1.070 12,035,882 1.0212 -3.75%
2009-05-18 0 3.200 3.180 3.200 3.060 3.240 3,262,000 10,297,140 3.1567 1.031 1.025 1.031 0.986 1.044 10,124,045 1.0171 0.00%
2009-05-15 0 3.200 3.180 3.200 2.950 3.230 6,964,000 21,690,980 3.1147 1.031 1.025 1.031 0.950 1.041 21,613,688 1.0036 9.59%
2009-05-14 0 2.920 2.920 2.940 2.800 2.930 1,608,000 4,652,240 2.8932 0.941 0.941 0.947 0.902 0.944 4,990,639 0.9322 -2.67%
2009-05-13 0 3.000 3.000 3.020 2.750 3.110 5,728,000 16,858,740 2.9432 0.967 0.967 0.973 0.886 1.002 17,777,600 0.9483 3.81%
2009-05-12 0 2.890 2.840 2.880 2.650 2.890 2,518,000 6,876,300 2.7309 0.931 0.915 0.928 0.854 0.931 7,814,943 0.8799 7.04%
2009-05-11 0 2.700 2.700 2.710 2.680 2.910 2,702,000 7,597,460 2.8118 0.870 0.870 0.873 0.864 0.938 8,386,012 0.9060 -5.92%
2009-05-08 0 2.870 2.870 2.880 2.790 2.940 3,402,900 9,692,534 2.8483 0.925 0.925 0.928 0.899 0.947 10,561,347 0.9177 -1.03%
2009-05-07 0 2.900 2.900 2.930 2.750 3.060 5,786,000 16,732,800 2.8919 0.934 0.934 0.944 0.886 0.986 17,957,610 0.9318 1.75%
2009-05-06 0 2.850 2.850 2.860 2.570 2.880 4,227,000 11,759,220 2.7819 0.918 0.918 0.922 0.828 0.928 13,119,049 0.8963 11.33%
2009-05-05 0 2.560 2.560 2.650 2.560 2.700 3,102,000 8,122,400 2.6184 0.825 0.825 0.854 0.825 0.870 9,627,464 0.8437 -3.03%
2009-05-04 0 2.640 2.630 2.640 2.400 2.710 3,766,800 9,716,832 2.5796 0.851 0.847 0.851 0.773 0.873 11,690,758 0.8312 10.46%
2009-04-30 0 2.390 2.390 2.400 2.320 2.400 2,658,000 6,316,960 2.3766 0.770 0.770 0.773 0.748 0.773 8,249,452 0.7657 3.91%
2009-04-29 0 2.300 2.280 2.290 2.190 2.310 2,698,000 6,080,880 2.2538 0.741 0.735 0.738 0.706 0.744 8,373,597 0.7262 9.00%
2009-04-28 0 2.110 2.100 2.110 2.050 2.300 2,212,000 4,714,980 2.1315 0.680 0.677 0.680 0.661 0.741 6,865,232 0.6868 -4.95%
2009-04-27 0 2.220 2.220 2.230 2.200 2.350 798,000 1,810,380 2.2686 0.715 0.715 0.719 0.709 0.757 2,476,698 0.7310 -5.93%
2009-04-24 0 2.360 2.350 2.360 2.300 2.400 1,152,000 2,695,858 2.3402 0.760 0.757 0.760 0.741 0.773 3,575,383 0.7540 1.72%
2009-04-23 0 2.320 2.320 2.340 2.270 2.340 1,998,000 4,602,360 2.3035 0.748 0.748 0.754 0.731 0.754 6,201,055 0.7422 -0.85%
2009-04-22 0 2.340 2.320 2.340 2.290 2.460 2,724,000 6,513,560 2.3912 0.754 0.748 0.754 0.738 0.793 8,454,291 0.7704 0.43%
2009-04-21 0 2.330 2.330 2.340 2.300 2.390 1,186,000 2,768,520 2.3343 0.751 0.751 0.754 0.741 0.770 3,680,907 0.7521 -2.51%
2009-04-20 0 2.390 2.380 2.410 2.300 2.450 1,608,000 3,865,600 2.4040 0.770 0.767 0.777 0.741 0.789 4,990,639 0.7746 1.27%
2009-04-17 0 2.360 2.360 2.390 2.350 2.520 1,308,000 3,179,660 2.4309 0.760 0.760 0.770 0.757 0.812 4,059,550 0.7833 -4.07%
2009-04-16 0 2.460 2.450 2.460 2.410 2.680 3,126,000 7,888,400 2.5235 0.793 0.789 0.793 0.777 0.864 9,701,951 0.8131 -5.38%
2009-04-15 0 2.600 2.600 2.610 2.490 2.620 2,848,000 7,302,500 2.5641 0.838 0.838 0.841 0.802 0.844 8,839,142 0.8262 -1.14%
2009-04-14 0 2.630 2.610 2.620 2.410 2.630 2,888,500 7,332,170 2.5384 0.847 0.841 0.844 0.777 0.847 8,964,839 0.8179 9.13%
2009-04-09 0 2.410 2.400 2.410 2.350 2.420 1,832,000 4,387,140 2.3947 0.777 0.773 0.777 0.757 0.780 5,685,852 0.7716 4.33%
2009-04-08 0 2.310 2.290 2.300 2.260 2.350 3,108,000 7,166,700 2.3059 0.744 0.738 0.741 0.728 0.757 9,646,086 0.7430 -3.75%
2009-04-07 0 2.400 2.400 2.410 2.330 2.420 3,114,000 7,410,200 2.3796 0.773 0.773 0.777 0.751 0.780 9,664,708 0.7667 -2.44%
2009-04-06 0 2.460 2.460 2.470 2.380 2.490 5,726,000 13,910,540 2.4294 0.793 0.793 0.796 0.767 0.802 17,771,392 0.7827 2.93%
2009-04-03 0 2.390 2.390 2.400 2.370 2.470 5,068,000 12,198,900 2.4070 0.770 0.770 0.773 0.764 0.796 15,729,203 0.7756 2.58%
2009-04-02 0 2.330 2.330 2.340 2.190 2.360 7,444,300 17,127,875 2.3008 0.751 0.751 0.754 0.706 0.760 23,104,362 0.7413 8.88%
2009-04-01 0 2.140 2.140 2.170 2.060 2.180 4,544,000 9,706,680 2.1362 0.690 0.690 0.699 0.664 0.702 14,102,900 0.6883 3.38%
2009-03-31 0 2.070 2.050 2.070 1.980 2.120 3,280,000 6,803,220 2.0742 0.667 0.661 0.667 0.638 0.683 10,179,910 0.6683 1.47%
2009-03-30 0 2.040 2.020 2.040 2.000 2.170 4,652,000 9,702,940 2.0858 0.657 0.651 0.657 0.644 0.699 14,438,092 0.6720 -6.42%
2009-03-27 0 2.180 2.180 2.190 2.120 2.240 5,626,000 12,266,580 2.1803 0.702 0.702 0.706 0.683 0.722 17,461,029 0.7025 1.87%
2009-03-26 0 2.140 2.140 2.150 2.060 2.180 5,338,000 11,355,440 2.1273 0.690 0.690 0.693 0.664 0.702 16,567,183 0.6854 5.42%
2009-03-25 0 2.030 2.020 2.030 2.000 2.100 2,762,600 5,664,740 2.0505 0.654 0.651 0.654 0.644 0.677 8,574,092 0.6607 -3.33%
2009-03-24 0 2.100 2.090 2.100 2.040 2.150 6,702,000 14,033,580 2.0939 0.677 0.673 0.677 0.657 0.693 20,800,536 0.6747 -1.87%
2009-03-23 0 2.140 2.130 2.160 1.900 2.160 10,796,000 21,785,760 2.0179 0.690 0.686 0.696 0.612 0.696 33,506,803 0.6502 15.68%
2009-03-20 0 1.850 1.850 1.860 1.830 1.870 2,462,000 4,531,080 1.8404 0.596 0.596 0.599 0.590 0.603 7,641,140 0.5930 -1.07%
2009-03-19 0 1.870 1.870 1.880 1.680 1.880 4,364,000 8,055,380 1.8459 0.603 0.603 0.606 0.541 0.606 13,544,247 0.5947 1.08%
2009-03-18 0 1.850 1.820 1.850 1.810 1.860 2,600,000 4,770,960 1.8350 0.596 0.586 0.596 0.583 0.599 8,069,441 0.5912 2.21%
2009-03-17 0 1.810 1.780 1.810 1.750 1.830 3,778,000 6,749,320 1.7865 0.583 0.574 0.583 0.564 0.590 11,725,519 0.5756 0.56%
2009-03-16 0 1.800 1.780 1.800 1.700 1.830 6,444,000 11,540,140 1.7908 0.580 0.574 0.580 0.548 0.590 19,999,800 0.5770 7.14%
2009-03-13 0 1.680 1.680 1.690 1.610 1.680 4,298,000 7,105,300 1.6532 0.541 0.541 0.545 0.519 0.541 13,339,407 0.5327 4.35%
2009-03-12 0 1.610 1.600 1.620 1.580 1.610 1,080,000 1,722,520 1.5949 0.519 0.516 0.522 0.509 0.519 3,351,922 0.5139 0.00%
2009-03-11 0 1.610 1.610 1.630 1.600 1.640 998,000 1,617,240 1.6205 0.519 0.519 0.525 0.516 0.528 3,097,424 0.5221 1.26%
2009-03-10 0 1.590 1.590 1.600 1.550 1.610 3,354,000 5,316,080 1.5850 0.512 0.512 0.516 0.499 0.519 10,409,579 0.5107 1.92%
2009-03-09 0 1.560 1.540 1.560 1.530 1.600 1,880,000 2,926,840 1.5568 0.503 0.496 0.503 0.493 0.516 5,834,827 0.5016 0.65%
2009-03-06 0 1.550 1.540 1.560 1.480 1.580 2,478,000 3,830,160 1.5457 0.499 0.496 0.503 0.477 0.509 7,690,798 0.4980 0.00%
2009-03-05 0 1.550 1.550 1.570 1.510 1.600 1,852,000 2,891,440 1.5613 0.499 0.499 0.506 0.487 0.516 5,747,925 0.5030 0.00%
2009-03-04 0 1.550 1.550 1.560 1.450 1.580 3,165,500 4,810,765 1.5197 0.499 0.499 0.503 0.467 0.509 9,824,545 0.4897 6.16%
2009-03-03 0 1.460 1.460 1.470 1.350 1.470 2,408,000 3,441,940 1.4294 0.470 0.470 0.474 0.435 0.474 7,473,544 0.4605 2.10%
2009-03-02 0 1.430 1.410 1.430 1.350 1.550 1,110,552 1,666,415 1.5005 0.461 0.454 0.461 0.435 0.499 3,446,744 0.4835 -10.63%
2009-02-27 0 1.600 1.580 1.600 1.580 1.620 544,000 867,000 1.5938 0.516 0.509 0.516 0.509 0.522 1,688,375 0.5135 -1.23%
2009-02-26 0 1.620 1.590 1.610 1.580 1.650 1,042,000 1,671,280 1.6039 0.522 0.512 0.519 0.509 0.532 3,233,984 0.5168 -1.82%
2009-02-25 0 1.650 1.650 1.660 1.620 1.690 798,000 1,328,100 1.6643 0.532 0.532 0.535 0.522 0.545 2,476,698 0.5362 0.61%
2009-02-24 0 1.640 1.630 1.640 1.620 1.680 762,000 1,245,880 1.6350 0.528 0.525 0.528 0.522 0.541 2,364,967 0.5268 -2.38%
2009-02-23 0 1.680 1.680 1.690 1.650 1.680 796,000 1,326,900 1.6670 0.541 0.541 0.545 0.532 0.541 2,470,490 0.5371 1.20%
2009-02-20 0 1.660 1.660 1.670 1.650 1.740 1,764,000 2,953,700 1.6744 0.535 0.535 0.538 0.532 0.561 5,474,805 0.5395 -4.60%
2009-02-19 0 1.740 1.740 1.750 1.720 1.750 738,000 1,285,260 1.7415 0.561 0.561 0.564 0.554 0.564 2,290,480 0.5611 -0.57%
2009-02-18 0 1.750 1.730 1.750 1.680 1.750 1,634,000 2,778,480 1.7004 0.564 0.557 0.564 0.541 0.564 5,071,333 0.5479 1.74%
2009-02-17 0 1.720 1.720 1.730 1.710 1.760 1,314,000 2,272,200 1.7292 0.554 0.554 0.557 0.551 0.567 4,078,171 0.5572 -3.37%
2009-02-16 0 1.780 1.770 1.780 1.740 1.790 1,690,000 2,993,360 1.7712 0.574 0.570 0.574 0.561 0.577 5,245,137 0.5707 0.56%
2009-02-13 0 1.770 1.750 1.770 1.700 1.790 1,780,000 3,095,000 1.7388 0.570 0.564 0.570 0.548 0.577 5,524,464 0.5602 3.51%
2009-02-12 0 1.710 1.710 1.720 1.700 1.760 1,390,000 2,393,420 1.7219 0.551 0.551 0.554 0.548 0.567 4,314,047 0.5548 0.00%
2009-02-11 0 1.710 1.720 1.730 1.700 1.730 1,562,000 2,681,100 1.7165 0.551 0.554 0.557 0.548 0.557 4,847,872 0.5530 -3.39%
2009-02-10 0 1.770 1.770 1.780 1.740 1.830 1,634,000 2,898,180 1.7737 0.570 0.570 0.574 0.561 0.590 5,071,333 0.5715 -2.21%
2009-02-09 0 1.810 1.790 1.810 1.800 1.840 1,532,000 2,782,460 1.8162 0.583 0.577 0.583 0.580 0.593 4,754,763 0.5852 -0.55%
2009-02-06 0 1.820 1.800 1.830 1.710 1.830 3,130,000 5,605,120 1.7908 0.586 0.580 0.590 0.551 0.590 9,714,366 0.5770 2.25%
2009-02-05 0 1.780 1.770 1.780 1.710 1.850 3,634,000 6,504,240 1.7898 0.574 0.570 0.574 0.551 0.596 11,278,596 0.5767 1.71%
2009-02-04 0 1.750 1.730 1.750 1.670 1.760 3,152,000 5,435,500 1.7245 0.564 0.557 0.564 0.538 0.567 9,782,646 0.5556 6.06%
2009-02-03 0 1.650 1.640 1.650 1.650 1.730 1,254,900 2,116,525 1.6866 0.532 0.528 0.532 0.532 0.557 3,894,747 0.5434 -2.37%
2009-02-02 0 1.690 1.670 1.690 1.670 1.720 1,258,000 2,139,380 1.7006 0.545 0.538 0.545 0.538 0.554 3,904,368 0.5479 -5.59%
2009-01-30 0 1.790 1.770 1.790 1.610 1.790 2,412,000 4,097,200 1.6987 0.577 0.570 0.577 0.519 0.577 7,485,958 0.5473 7.83%
2009-01-29 0 1.660 1.660 1.670 1.650 1.700 1,150,000 1,923,600 1.6727 0.535 0.535 0.538 0.532 0.548 3,569,176 0.5389 3.75%
2009-01-23 0 1.600 1.590 1.600 1.550 1.620 2,028,000 3,226,080 1.5908 0.516 0.512 0.516 0.499 0.522 6,294,164 0.5126 -1.84%
2009-01-22 0 1.630 1.630 1.650 1.630 1.710 2,150,000 3,561,840 1.6567 0.525 0.525 0.532 0.525 0.551 6,672,807 0.5338 -1.21%
2009-01-21 0 1.650 1.610 1.650 1.600 1.690 1,688,000 2,771,040 1.6416 0.532 0.519 0.532 0.516 0.545 5,238,929 0.5289 -4.07%
2009-01-20 0 1.720 1.710 1.730 1.690 1.750 510,000 877,680 1.7209 0.554 0.551 0.557 0.545 0.564 1,582,852 0.5545 -2.82%
2009-01-19 0 1.770 1.750 1.770 1.690 1.840 2,046,000 3,603,040 1.7610 0.570 0.564 0.570 0.545 0.593 6,350,029 0.5674 0.00%
2009-01-16 0 1.770 1.760 1.770 1.680 1.780 2,946,000 5,083,500 1.7256 0.570 0.567 0.570 0.541 0.574 9,143,298 0.5560 5.99%
2009-01-15 0 1.670 1.670 1.680 1.620 1.690 2,822,000 4,646,040 1.6464 0.538 0.538 0.541 0.522 0.545 8,758,447 0.5305 -4.57%
2009-01-14 0 1.750 1.740 1.750 1.720 1.790 2,312,000 4,071,660 1.7611 0.564 0.561 0.564 0.554 0.577 7,175,595 0.5674 1.74%
2009-01-13 0 1.720 1.700 1.720 1.660 1.790 3,308,000 5,723,100 1.7301 0.554 0.548 0.554 0.535 0.577 10,266,812 0.5574 -2.82%
2009-01-12 0 1.770 1.760 1.770 1.730 1.950 2,967,000 5,422,510 1.8276 0.570 0.567 0.570 0.557 0.628 9,208,474 0.5889 -10.15%
2009-01-09 0 1.970 1.960 1.970 1.810 1.970 6,940,000 13,058,620 1.8816 0.635 0.632 0.635 0.583 0.635 21,539,201 0.6063 8.84%
2009-01-08 0 1.810 1.810 1.820 1.790 1.890 6,556,000 12,054,600 1.8387 0.583 0.583 0.586 0.577 0.609 20,347,406 0.5924 -7.18%
2009-01-07 0 1.950 1.940 1.950 1.900 2.150 21,432,000 43,173,700 2.0145 0.628 0.625 0.628 0.612 0.693 66,517,024 0.6491 1.04%
2009-01-06 0 1.930 1.920 1.930 1.850 1.950 10,998,000 20,902,580 1.9006 0.622 0.619 0.622 0.596 0.628 34,133,736 0.6124 2.66%
2009-01-05 0 1.880 1.870 1.880 1.730 1.880 12,656,000 22,843,600 1.8050 0.606 0.603 0.606 0.557 0.606 39,279,557 0.5816 10.59%
2009-01-02 0 1.700 1.690 1.700 1.630 1.720 5,819,376 9,807,202 1.6853 0.548 0.545 0.548 0.525 0.554 18,061,197 0.5430 3.03%
2008-12-31 0 1.650 1.640 1.650 1.640 1.680 2,744,000 4,558,220 1.6612 0.532 0.528 0.532 0.528 0.541 8,516,364 0.5352 0.61%
2008-12-30 0 1.640 1.640 1.650 1.620 1.750 6,726,000 11,301,740 1.6803 0.528 0.528 0.532 0.522 0.564 20,875,024 0.5414 -1.20%
2008-12-29 0 1.660 1.660 1.670 1.560 1.670 4,130,000 6,741,700 1.6324 0.535 0.535 0.538 0.503 0.538 12,817,997 0.5260 1.22%
2008-12-24 0 1.640 1.630 1.640 1.480 1.650 2,732,000 4,382,680 1.6042 0.528 0.525 0.528 0.477 0.532 8,479,120 0.5169 5.81%
2008-12-23 0 1.550 1.550 1.560 1.520 1.660 2,853,000 4,488,560 1.5733 0.499 0.499 0.503 0.490 0.535 8,854,660 0.5069 -8.82%
2008-12-22 0 1.700 1.670 1.690 1.650 1.860 4,574,000 7,935,740 1.7350 0.548 0.538 0.545 0.532 0.599 14,196,009 0.5590 -5.56%
2008-12-19 0 1.800 1.800 1.810 1.790 1.900 7,658,400 14,173,980 1.8508 0.580 0.580 0.583 0.577 0.612 23,768,849 0.5963 -3.23%
2008-12-18 0 1.860 1.840 1.860 1.750 1.880 14,134,000 25,825,020 1.8272 0.599 0.593 0.599 0.564 0.606 43,866,724 0.5887 5.68%
2008-12-17 0 1.760 1.750 1.760 1.740 1.820 8,030,000 14,269,020 1.7770 0.567 0.564 0.567 0.561 0.586 24,922,159 0.5725 1.73%
2008-12-16 0 1.730 1.720 1.730 1.650 1.800 6,640,000 11,575,940 1.7434 0.557 0.554 0.557 0.532 0.580 20,608,111 0.5617 2.37%
2008-12-15 0 1.690 1.690 1.700 1.680 1.910 7,501,000 13,535,730 1.8045 0.545 0.545 0.548 0.541 0.615 23,280,338 0.5814 -2.87%
2008-12-12 0 1.740 1.740 1.770 1.680 1.990 10,934,000 19,521,080 1.7854 0.561 0.561 0.570 0.541 0.641 33,935,104 0.5752 -9.84%
2008-12-11 0 1.930 1.930 1.940 1.680 2.080 15,371,000 29,272,640 1.9044 0.622 0.622 0.625 0.541 0.670 47,705,915 0.6136 10.29%
2008-12-10 0 1.750 1.740 1.750 1.680 1.810 12,631,249 21,896,981 1.7336 0.564 0.561 0.564 0.541 0.583 39,202,739 0.5586 6.06%
2008-12-09 0 1.650 1.640 1.650 1.530 1.820 19,698,000 33,054,920 1.6781 0.532 0.528 0.532 0.493 0.586 61,135,328 0.5407 6.45%
2008-12-08 0 1.550 1.540 1.550 1.390 1.590 32,231,000 48,192,530 1.4952 0.499 0.496 0.499 0.448 0.512 100,033,138 0.4818 18.32%
2008-12-05 0 1.310 1.310 1.320 1.250 1.320 7,638,000 9,782,960 1.2808 0.422 0.422 0.425 0.403 0.425 23,705,535 0.4127 4.80%
2008-12-04 0 1.250 1.250 1.290 1.220 1.350 7,654,000 9,899,740 1.2934 0.403 0.403 0.416 0.393 0.435 23,755,193 0.4167 -1.57%
2008-12-03 0 1.270 1.260 1.270 1.200 1.280 10,618,000 13,130,880 1.2367 0.409 0.406 0.409 0.387 0.412 32,954,356 0.3985 8.55%
2008-12-02 0 1.170 1.170 1.190 1.170 1.240 5,834,000 7,044,180 1.2074 0.377 0.377 0.383 0.377 0.400 18,106,585 0.3890 -10.00%
2008-12-01 0 1.300 1.300 1.310 1.170 1.320 12,954,000 16,513,820 1.2748 0.419 0.419 0.422 0.377 0.425 40,204,439 0.4107 9.24%
2008-11-28 0 1.190 1.180 1.190 1.150 1.240 7,192,000 8,605,900 1.1966 0.383 0.380 0.383 0.371 0.400 22,321,316 0.3855 0.00%
2008-11-27 0 1.190 1.180 1.190 1.170 1.250 20,262,000 24,557,320 1.2120 0.383 0.380 0.383 0.377 0.403 62,885,776 0.3905 7.21%
2008-11-26 0 1.110 1.100 1.110 0.990 1.130 19,904,000 21,139,060 1.0621 0.358 0.354 0.358 0.319 0.364 61,774,676 0.3422 7.77%
2008-11-25 0 1.030 1.030 1.050 1.020 1.120 8,520,000 9,211,260 1.0811 0.332 0.332 0.338 0.329 0.361 26,442,938 0.3483 -2.83%
2008-11-24 0 1.060 1.060 1.080 1.060 1.090 3,506,000 3,767,480 1.0746 0.342 0.342 0.348 0.342 0.351 10,881,331 0.3462 -0.93%
2008-11-21 0 1.070 1.070 1.080 1.010 1.080 7,652,000 8,000,900 1.0456 0.345 0.345 0.348 0.325 0.348 23,748,986 0.3369 -1.83%
2008-11-20 0 1.090 1.090 1.100 1.060 1.170 4,568,000 4,975,540 1.0892 0.351 0.351 0.354 0.342 0.377 14,177,387 0.3509 -6.84%
2008-11-19 0 1.170 1.160 1.170 1.140 1.190 4,296,000 5,020,880 1.1687 0.377 0.374 0.377 0.367 0.383 13,333,200 0.3766 0.00%
2008-11-18 0 1.170 1.170 1.200 1.150 1.210 6,458,000 7,619,840 1.1799 0.377 0.377 0.387 0.371 0.390 20,043,250 0.3802 -4.10%
2008-11-17 0 1.220 1.210 1.220 1.180 1.300 4,220,000 5,190,940 1.2301 0.393 0.390 0.393 0.380 0.419 13,097,324 0.3963 -3.17%
2008-11-14 0 1.260 1.260 1.270 1.190 1.290 5,096,000 6,330,520 1.2423 0.406 0.406 0.409 0.383 0.416 15,816,105 0.4003 5.88%
2008-11-13 0 1.190 1.180 1.190 1.070 1.190 7,672,000 8,677,980 1.1311 0.383 0.380 0.383 0.345 0.383 23,811,059 0.3645 -4.80%
2008-11-12 0 1.250 1.250 1.270 1.210 1.340 6,184,000 7,712,860 1.2472 0.403 0.403 0.409 0.390 0.432 19,192,855 0.4019 -5.30%
2008-11-11 0 1.320 1.320 1.340 1.310 1.460 6,055,000 8,318,630 1.3738 0.425 0.425 0.432 0.422 0.470 18,792,487 0.4427 -6.38%
2008-11-10 0 1.410 1.410 1.420 1.310 1.470 7,822,000 10,827,320 1.3842 0.454 0.454 0.458 0.422 0.474 24,276,603 0.4460 10.16%
2008-11-07 0 1.280 1.270 1.280 1.230 1.290 6,478,000 8,207,740 1.2670 0.412 0.409 0.412 0.396 0.416 20,105,323 0.4082 -2.29%
2008-11-06 0 1.310 1.300 1.310 1.300 1.360 2,598,000 3,431,360 1.3208 0.422 0.419 0.422 0.419 0.438 8,063,234 0.4256 -9.03%
2008-11-05 0 1.440 1.440 1.460 1.380 1.460 10,309,966 14,658,932 1.4218 0.464 0.464 0.470 0.445 0.470 31,998,332 0.4581 7.46%
2008-11-04 0 1.340 1.340 1.390 1.340 1.400 4,057,000 5,549,400 1.3679 0.432 0.432 0.448 0.432 0.451 12,591,432 0.4407 0.75%
2008-11-03 0 1.330 1.320 1.330 1.330 1.470 2,942,000 4,142,520 1.4081 0.429 0.425 0.429 0.429 0.474 9,130,883 0.4537 -1.48%
2008-10-31 0 1.350 1.330 1.350 1.280 1.400 2,446,000 3,303,360 1.3505 0.435 0.429 0.435 0.412 0.451 7,591,482 0.4351 0.00%
2008-10-30 0 1.350 1.340 1.370 1.180 1.400 3,222,000 4,290,660 1.3317 0.435 0.432 0.441 0.380 0.451 9,999,900 0.4291 14.41%
2008-10-29 0 1.180 1.180 1.270 1.180 1.310 2,013,000 2,502,090 1.2430 0.380 0.380 0.409 0.380 0.422 6,247,610 0.4005 0.00%
2008-10-28 0 1.180 1.180 1.270 1.060 1.270 4,610,093 5,390,420 1.1693 0.380 0.380 0.409 0.342 0.409 14,308,029 0.3767 -1.67%
2008-10-27 0 1.200 1.200 1.240 1.050 1.400 4,480,000 5,435,680 1.2133 0.387 0.387 0.400 0.338 0.451 13,904,268 0.3909 -9.09%
2008-10-24 0 1.320 1.320 1.330 1.320 1.540 4,556,000 6,405,460 1.4059 0.425 0.425 0.429 0.425 0.496 14,140,144 0.4530 -12.00%
2008-10-23 0 1.500 1.500 1.530 1.400 1.530 2,550,000 3,696,380 1.4496 0.483 0.483 0.493 0.451 0.493 7,914,260 0.4671 -1.96%
2008-10-22 0 1.530 1.460 1.530 1.450 1.600 869,000 1,298,000 1.4937 0.493 0.470 0.493 0.467 0.516 2,697,056 0.4813 -4.38%
2008-10-21 0 1.600 1.550 1.590 1.550 1.680 2,220,000 3,584,640 1.6147 0.516 0.499 0.512 0.499 0.541 6,890,061 0.5203 3.23%
2008-10-20 0 1.550 1.520 1.550 1.410 1.610 2,504,800 3,916,904 1.5638 0.499 0.490 0.499 0.454 0.519 7,773,975 0.5038 6.90%
2008-10-17 0 1.450 1.450 1.520 1.420 1.540 2,146,000 3,201,640 1.4919 0.467 0.467 0.490 0.458 0.496 6,660,393 0.4807 0.69%
2008-10-16 0 1.440 1.400 1.460 1.350 1.440 2,768,000 3,852,280 1.3917 0.464 0.451 0.470 0.435 0.464 8,590,851 0.4484 -6.49%
2008-10-15 0 1.540 1.490 1.550 1.450 1.610 2,088,000 3,156,620 1.5118 0.496 0.480 0.499 0.467 0.519 6,480,382 0.4871 -2.53%
2008-10-14 0 1.580 1.580 1.650 1.500 1.650 10,034,000 15,928,120 1.5874 0.509 0.509 0.532 0.483 0.532 31,141,836 0.5115 7.48%
2008-10-13 0 1.470 1.470 1.500 1.340 1.560 2,631,000 3,867,830 1.4701 0.474 0.474 0.483 0.432 0.503 8,165,654 0.4737 -4.55%
2008-10-10 0 1.540 1.480 1.540 1.320 1.550 3,228,000 4,593,340 1.4230 0.496 0.477 0.496 0.425 0.499 10,018,522 0.4585 -3.14%
2008-10-09 0 1.590 1.590 1.600 1.450 1.610 3,692,000 5,799,500 1.5708 0.512 0.512 0.516 0.467 0.519 11,458,606 0.5061 6.00%
2008-10-08 0 1.510 1.500 1.540 1.440 1.580 4,670,000 7,038,960 1.5073 0.483 0.480 0.493 0.461 0.506 14,590,584 0.4824 -7.36%
2008-10-06 0 1.630 1.630 1.670 1.610 1.830 3,590,000 6,033,480 1.6806 0.522 0.522 0.535 0.515 0.586 11,216,316 0.5379 -13.30%
2008-10-03 0 1.880 1.870 1.880 1.850 2.030 2,364,000 4,600,700 1.9462 0.602 0.599 0.602 0.592 0.650 7,385,897 0.6229 -8.29%
2008-10-02 0 2.050 1.920 2.090 1.650 2.050 4,525,000 8,313,540 1.8372 0.656 0.615 0.669 0.528 0.656 14,137,557 0.5880 24.24%
2008-09-30 0 1.650 1.600 1.650 1.500 1.650 1,232,000 1,952,820 1.5851 0.528 0.512 0.528 0.480 0.528 3,849,165 0.5073 -1.79%
2008-09-29 0 1.680 1.630 1.680 1.630 1.730 1,598,000 2,667,080 1.6690 0.538 0.522 0.538 0.522 0.554 4,992,667 0.5342 -2.89%
2008-09-26 0 1.730 1.720 1.760 1.630 1.840 2,048,000 3,519,260 1.7184 0.554 0.551 0.563 0.522 0.589 6,398,612 0.5500 2.98%
2008-09-25 0 1.680 1.690 1.730 1.660 1.730 3,250,000 5,480,400 1.6863 0.538 0.541 0.554 0.531 0.554 10,154,047 0.5397 1.20%
2008-09-24 0 1.660 1.660 1.690 1.640 1.760 3,790,000 6,440,340 1.6993 0.531 0.531 0.541 0.525 0.563 11,841,181 0.5439 0.61%
2008-09-23 0 1.650 1.680 1.690 1.650 1.760 3,798,000 6,449,620 1.6982 0.528 0.538 0.541 0.528 0.563 11,866,175 0.5435 -7.82%
2008-09-22 0 1.790 1.780 1.800 1.770 1.900 8,660,000 15,674,020 1.8099 0.573 0.570 0.576 0.567 0.608 27,056,629 0.5793 -3.24%
2008-09-19 0 1.850 1.850 1.860 1.790 1.960 13,374,000 24,894,640 1.8614 0.592 0.592 0.595 0.573 0.627 41,784,684 0.5958 1.09%
2008-09-18 0 1.830 1.770 1.880 1.600 1.860 4,670,000 8,062,220 1.7264 0.586 0.567 0.602 0.512 0.595 14,590,584 0.5526 -0.54%
2008-09-17 0 1.840 1.840 1.870 1.830 1.960 934,000 1,760,060 1.8844 0.589 0.589 0.599 0.586 0.627 2,918,117 0.6031 -6.12%
2008-09-16 0 1.960 1.870 1.970 1.670 1.970 3,029,941 5,614,730 1.8531 0.627 0.599 0.631 0.535 0.631 9,466,512 0.5931 -0.51%
2008-09-12 0 1.970 1.950 1.990 1.920 2.050 536,000 1,057,540 1.9730 0.631 0.624 0.637 0.615 0.656 1,674,637 0.6315 2.60%
2008-09-11 0 1.920 1.950 1.960 1.920 2.000 1,166,000 2,273,400 1.9497 0.615 0.624 0.627 0.615 0.640 3,642,960 0.6241 -5.42%
2008-09-10 0 2.030 2.030 2.050 2.000 2.140 2,594,000 5,301,300 2.0437 0.650 0.650 0.656 0.640 0.685 8,104,492 0.6541 -7.73%
2008-09-09 0 2.200 2.200 2.250 2.180 2.350 1,318,000 2,913,400 2.2105 0.704 0.704 0.720 0.698 0.752 4,117,857 0.7075 -6.38%
2008-09-08 0 2.350 2.310 2.350 2.300 2.400 1,146,000 2,705,720 2.3610 0.752 0.739 0.752 0.736 0.768 3,580,473 0.7557 2.62%
2008-09-05 0 2.290 2.280 2.290 2.250 2.330 1,850,000 4,212,540 2.2770 0.733 0.730 0.733 0.720 0.746 5,779,996 0.7288 -5.76%
2008-09-04 0 2.430 2.390 2.430 2.360 2.540 1,848,000 4,492,860 2.4312 0.778 0.765 0.778 0.755 0.813 5,773,747 0.7782 -3.19%
2008-09-03 0 2.510 2.500 2.510 2.500 2.710 1,132,000 2,918,940 2.5786 0.803 0.800 0.803 0.800 0.867 3,536,733 0.8253 -6.34%
2008-09-02 0 2.680 2.660 2.680 2.630 2.770 854,000 2,293,720 2.6859 0.858 0.851 0.858 0.842 0.887 2,668,171 0.8597 -2.55%
2008-09-01 0 2.750 2.740 2.760 2.720 2.780 588,000 1,615,640 2.7477 0.880 0.877 0.883 0.871 0.890 1,837,101 0.8795 -2.48%
2008-08-29 0 2.820 2.800 2.820 2.740 2.830 970,000 2,712,500 2.7964 0.903 0.896 0.903 0.877 0.906 3,030,592 0.8950 4.44%
2008-08-28 0 2.700 2.700 2.750 2.650 2.840 1,060,000 2,951,840 2.7848 0.864 0.864 0.880 0.848 0.909 3,311,781 0.8913 -3.23%
2008-08-27 0 2.790 2.770 2.790 2.760 2.830 1,308,000 3,628,100 2.7738 0.893 0.887 0.893 0.883 0.906 4,086,613 0.8878 2.20%
2008-08-26 0 2.730 2.730 2.740 2.730 2.880 1,312,000 3,641,680 2.7757 0.874 0.874 0.877 0.874 0.922 4,099,111 0.8884 -5.21%
2008-08-25 0 2.880 2.850 2.880 2.850 2.940 772,000 2,221,220 2.8772 0.922 0.912 0.922 0.912 0.941 2,411,977 0.9209 1.05%
2008-08-21 0 2.850 2.820 2.850 2.830 2.930 349,800 1,004,178 2.8707 0.912 0.903 0.912 0.906 0.938 1,092,888 0.9188 -1.72%
2008-08-20 0 2.900 2.890 2.900 2.830 2.950 860,000 2,497,920 2.9046 0.928 0.925 0.928 0.906 0.944 2,686,917 0.9297 2.47%
2008-08-19 0 2.830 2.830 2.850 2.800 2.900 1,088,000 3,097,220 2.8467 0.906 0.906 0.912 0.896 0.928 3,399,262 0.9111 -3.74%
2008-08-18 0 2.940 2.940 2.980 2.930 3.100 1,430,000 4,374,487 3.0591 0.941 0.941 0.954 0.938 0.992 4,467,781 0.9791 -6.07%
2008-08-15 0 3.130 3.080 3.140 3.080 3.130 524,000 1,629,700 3.1101 1.002 0.986 1.005 0.986 1.002 1,637,145 0.9955 -1.57%
2008-08-14 0 3.180 3.140 3.180 3.060 3.200 971,000 3,034,440 3.1251 1.018 1.005 1.018 0.979 1.024 3,033,717 1.0002 1.92%
2008-08-13 0 3.120 3.100 3.120 3.060 3.200 488,000 1,524,800 3.1246 0.999 0.992 0.999 0.979 1.024 1,524,669 1.0001 -2.50%
2008-08-12 0 3.200 3.150 3.200 3.130 3.300 562,000 1,811,920 3.2241 1.024 1.008 1.024 1.002 1.056 1,755,869 1.0319 1.59%
2008-08-11 0 3.150 3.150 3.180 3.150 3.320 944,000 3,019,860 3.1990 1.008 1.008 1.018 1.008 1.063 2,949,360 1.0239 -4.83%
2008-08-08 0 3.310 3.290 3.310 3.260 3.380 2,490,000 8,227,420 3.3042 1.059 1.053 1.059 1.043 1.082 7,779,562 1.0576 -3.50%
2008-08-07 0 3.430 3.430 3.440 3.360 3.650 1,168,000 4,020,500 3.4422 1.098 1.098 1.101 1.075 1.168 3,649,208 1.1017 -2.83%
2008-08-05 0 3.530 3.490 3.530 3.470 3.760 864,000 3,042,460 3.5214 1.130 1.117 1.130 1.111 1.203 2,699,414 1.1271 -6.12%
2008-08-04 0 3.760 3.680 3.790 3.600 3.790 1,510,000 5,557,700 3.6806 1.203 1.178 1.213 1.152 1.213 4,717,726 1.1780 1.62%
2008-08-01 0 3.700 3.680 3.690 3.450 3.700 1,499,000 5,343,090 3.5644 1.184 1.178 1.181 1.104 1.184 4,683,359 1.1409 2.78%
2008-07-31 0 3.600 3.530 3.600 3.460 3.600 3,268,000 11,588,260 3.5460 1.152 1.130 1.152 1.107 1.152 10,210,285 1.1350 4.35%
2008-07-30 0 3.450 3.430 3.440 3.430 3.510 564,000 1,952,580 3.4620 1.104 1.098 1.101 1.098 1.123 1,762,118 1.1081 2.07%
2008-07-29 0 3.380 3.380 3.460 3.360 3.450 812,000 2,767,740 3.4085 1.082 1.082 1.107 1.075 1.104 2,536,950 1.0910 -2.87%
2008-07-28 0 3.480 3.480 3.500 3.470 3.630 968,000 3,436,820 3.5504 1.114 1.114 1.120 1.111 1.162 3,024,344 1.1364 1.16%
2008-07-25 0 3.440 3.420 3.440 3.380 3.600 1,532,000 5,272,980 3.4419 1.101 1.095 1.101 1.082 1.152 4,786,461 1.1016 -5.75%
2008-07-24 0 3.650 3.600 3.650 3.480 3.700 2,854,000 10,335,200 3.6213 1.168 1.152 1.168 1.114 1.184 8,916,815 1.1591 2.82%
2008-07-23 0 3.550 3.550 3.570 3.400 3.580 2,444,000 8,545,240 3.4964 1.136 1.136 1.143 1.088 1.146 7,635,843 1.1191 5.97%
2008-07-22 0 3.350 3.330 3.380 3.270 3.390 2,088,000 6,982,320 3.3440 1.072 1.066 1.082 1.047 1.085 6,523,585 1.0703 2.13%
2008-07-21 0 3.280 3.260 3.290 3.210 3.350 1,798,000 5,934,620 3.3007 1.050 1.043 1.053 1.027 1.072 5,617,531 1.0564 2.18%
2008-07-18 0 3.210 3.180 3.220 3.160 3.300 1,568,000 5,008,880 3.1944 1.027 1.018 1.031 1.011 1.056 4,898,937 1.0224 -1.53%
2008-07-17 0 3.260 3.260 3.290 3.260 3.350 1,758,000 5,804,360 3.3017 1.043 1.043 1.053 1.043 1.072 5,492,558 1.0568 0.93%
2008-07-16 0 3.230 3.230 3.260 3.210 3.280 888,000 2,870,000 3.2320 1.034 1.034 1.043 1.027 1.050 2,774,398 1.0345 0.00%
2008-07-15 0 3.230 3.230 3.250 3.210 3.490 3,464,000 11,366,040 3.2812 1.034 1.034 1.040 1.027 1.117 10,822,652 1.0502 -7.71%
2008-07-14 0 3.500 3.490 3.500 3.420 3.650 2,374,000 8,339,440 3.5128 1.120 1.117 1.120 1.095 1.168 7,417,141 1.1243 -1.69%
2008-07-11 0 3.560 3.510 3.560 3.340 3.560 4,207,000 14,517,230 3.4507 1.139 1.123 1.139 1.069 1.139 13,144,023 1.1045 6.27%
2008-07-10 0 3.350 3.340 3.350 3.260 3.430 3,496,000 11,753,460 3.3620 1.072 1.069 1.072 1.043 1.098 10,922,630 1.0761 0.00%
2008-07-09 0 3.350 3.320 3.350 3.300 3.550 2,254,000 7,584,720 3.3650 1.072 1.063 1.072 1.056 1.136 7,042,222 1.0770 -0.59%
2008-07-08 0 3.370 3.370 3.380 3.260 3.380 1,958,000 6,485,660 3.3124 1.079 1.079 1.082 1.043 1.082 6,117,423 1.0602 -0.88%
2008-07-07 0 3.400 3.380 3.400 3.180 3.480 8,763,000 29,241,710 3.3370 1.088 1.082 1.088 1.018 1.114 27,378,434 1.0681 5.92%
2008-07-04 0 3.210 3.190 3.210 3.130 3.300 5,968,000 19,202,340 3.2176 1.027 1.021 1.027 1.002 1.056 18,645,954 1.0298 -0.62%
2008-07-03 0 3.230 3.230 3.250 3.190 3.410 3,746,000 12,312,100 3.2867 1.034 1.034 1.040 1.021 1.091 11,703,711 1.0520 -6.92%
2008-07-02 0 3.470 3.470 3.510 3.470 3.620 2,350,000 8,265,440 3.5172 1.111 1.111 1.123 1.111 1.159 7,342,157 1.1258 -3.07%
2008-06-30 0 3.580 3.580 3.700 3.580 3.800 4,042,000 14,755,440 3.6505 1.146 1.146 1.184 1.146 1.216 12,628,510 1.1684 -3.24%
2008-06-27 0 3.700 3.700 3.740 3.650 3.760 3,679,000 13,585,250 3.6926 1.184 1.184 1.197 1.168 1.203 11,494,381 1.1819 -4.39%
2008-06-26 0 3.870 3.850 3.880 3.820 4.050 2,858,000 11,183,640 3.9131 1.239 1.232 1.242 1.223 1.296 8,929,313 1.2525 -3.25%
2008-06-25 0 4.000 3.970 4.000 3.960 4.100 468,000 1,870,840 3.9975 1.280 1.271 1.280 1.267 1.312 1,462,183 1.2795 1.27%
2008-06-24 0 3.950 3.930 3.950 3.910 4.090 710,000 2,835,100 3.9931 1.264 1.258 1.264 1.251 1.309 2,218,269 1.2781 -2.71%
2008-06-23 0 4.060 4.060 4.080 4.040 4.200 344,300 1,418,324 4.1194 1.299 1.299 1.306 1.293 1.344 1,075,704 1.3185 -5.58%
2008-06-20 0 4.300 4.210 4.320 4.200 4.300 789,000 3,360,110 4.2587 1.376 1.347 1.383 1.344 1.376 2,465,090 1.3631 1.18%
2008-06-19 0 4.250 4.200 4.250 4.160 4.280 1,499,000 6,332,600 4.2245 1.360 1.344 1.360 1.331 1.370 4,683,359 1.3521 0.47%
2008-06-18 0 4.230 4.230 4.280 4.000 4.380 946,000 4,009,320 4.2382 1.354 1.354 1.370 1.280 1.402 2,955,609 1.3565 -1.63%
2008-06-17 0 4.300 4.280 4.320 4.200 4.320 1,202,000 5,113,280 4.2540 1.376 1.370 1.383 1.344 1.383 3,755,435 1.3616 4.88%
2008-06-16 0 4.100 4.090 4.200 4.050 4.260 1,316,000 5,479,940 4.1641 1.312 1.309 1.344 1.296 1.363 4,111,608 1.3328 0.49%
2008-06-13 0 4.080 4.080 4.120 3.970 4.120 1,440,000 5,854,960 4.0659 1.306 1.306 1.319 1.271 1.319 4,499,024 1.3014 1.49%
2008-06-12 0 4.020 4.020 4.050 3.810 4.150 2,982,918 11,886,535 3.9849 1.287 1.287 1.296 1.219 1.328 9,319,597 1.2754 -4.29%
2008-06-11 0 4.200 4.160 4.200 4.100 4.250 720,000 3,015,140 4.1877 1.344 1.331 1.344 1.312 1.360 2,249,512 1.3404 -1.18%
2008-06-10 0 4.250 4.250 4.300 4.100 4.400 2,586,000 10,775,780 4.1670 1.360 1.360 1.376 1.312 1.408 8,079,497 1.3337 -4.49%
2008-06-06 0 4.450 4.430 4.450 4.420 4.550 663,000 2,974,630 4.4866 1.424 1.418 1.424 1.415 1.456 2,071,426 1.4360 -1.33%
2008-06-05 0 4.510 4.510 4.600 4.500 4.730 772,000 3,518,420 4.5575 1.444 1.444 1.472 1.440 1.514 2,411,977 1.4587 -1.96%
2008-06-04 0 4.600 4.600 4.610 4.530 4.640 792,000 3,629,760 4.5830 1.472 1.472 1.476 1.450 1.485 2,474,463 1.4669 -0.22%
2008-06-03 0 4.610 4.610 4.620 4.580 4.640 454,000 2,094,420 4.6133 1.476 1.476 1.479 1.466 1.485 1,418,442 1.4766 -2.33%
2008-06-02 0 4.720 4.710 4.720 4.660 4.770 744,000 3,504,660 4.7106 1.511 1.508 1.511 1.492 1.527 2,324,496 1.5077 -1.26%
2008-05-30 0 4.780 4.750 4.780 4.630 4.780 1,174,000 5,510,380 4.6937 1.530 1.520 1.530 1.482 1.530 3,667,954 1.5023 3.02%
2008-05-29 0 4.640 4.640 4.650 4.600 4.720 1,358,800 6,315,200 4.6476 1.485 1.485 1.488 1.472 1.511 4,245,329 1.4876 -1.49%
2008-05-28 0 4.710 4.690 4.720 4.650 4.800 818,000 3,851,500 4.7084 1.508 1.501 1.511 1.488 1.536 2,555,695 1.5070 -1.67%
2008-05-27 0 4.790 4.750 4.800 4.560 4.790 1,587,000 7,476,450 4.7111 1.533 1.520 1.536 1.460 1.533 4,958,299 1.5079 2.79%
2008-05-26 0 4.660 4.510 4.660 4.460 4.670 1,600,000 7,192,720 4.4955 1.492 1.444 1.492 1.428 1.495 4,998,915 1.4389 1.53%
2008-05-23 0 4.590 4.580 4.640 4.580 4.690 1,834,000 8,462,680 4.6143 1.469 1.466 1.485 1.466 1.501 5,730,007 1.4769 -2.13%
2008-05-22 0 4.690 4.670 4.700 4.600 4.700 2,920,000 13,541,180 4.6374 1.501 1.495 1.504 1.472 1.504 9,123,021 1.4843 -1.26%
2008-05-21 0 4.750 4.740 4.750 4.620 4.810 2,206,000 10,409,100 4.7185 1.520 1.517 1.520 1.479 1.540 6,892,255 1.5103 0.00%
2008-05-20 0 4.750 4.740 4.750 4.700 5.060 6,012,000 29,057,080 4.8332 1.520 1.517 1.520 1.504 1.620 18,783,424 1.5470 -4.62%
2008-05-19 0 4.980 4.980 4.990 4.910 5.090 7,766,000 38,601,880 4.9706 1.594 1.594 1.597 1.572 1.629 24,263,485 1.5909 3.17%
2008-05-16 0 4.880 4.850 4.890 4.790 4.930 5,672,000 27,584,420 4.8633 1.545 1.535 1.548 1.516 1.561 17,915,731 1.5397 2.31%
2008-05-15 0 4.770 4.750 4.780 4.750 4.940 3,904,000 18,701,660 4.7904 1.510 1.504 1.513 1.504 1.564 12,331,279 1.5166 -2.65%
2008-05-14 0 4.900 4.900 4.950 4.700 5.000 2,454,000 11,974,380 4.8795 1.551 1.551 1.567 1.488 1.583 7,751,270 1.5448 -1.21%
2008-05-13 0 4.960 4.960 4.970 4.850 5.000 1,272,000 6,256,040 4.9183 1.570 1.570 1.573 1.535 1.583 4,017,773 1.5571 2.06%
2008-05-09 0 4.860 4.840 4.890 4.810 4.990 1,934,000 9,421,880 4.8717 1.539 1.532 1.548 1.523 1.580 6,108,784 1.5423 -1.22%
2008-05-08 0 4.920 4.910 4.920 4.850 4.980 2,232,000 10,935,600 4.8995 1.558 1.554 1.558 1.535 1.577 7,050,055 1.5511 -1.40%
2008-05-07 0 4.990 5.000 5.010 4.950 5.320 8,466,000 42,948,510 5.0731 1.580 1.583 1.586 1.567 1.684 26,740,935 1.6061 -4.77%
2008-05-06 0 5.240 5.240 5.250 5.020 5.280 10,110,000 52,563,020 5.1991 1.659 1.659 1.662 1.589 1.672 31,933,717 1.6460 4.17%
2008-05-05 0 5.030 5.000 5.040 4.800 5.050 11,328,000 56,538,480 4.9910 1.592 1.583 1.596 1.520 1.599 35,780,925 1.5801 7.71%
2008-05-02 0 4.670 4.660 4.680 4.500 4.690 2,766,000 12,730,840 4.6026 1.478 1.475 1.482 1.425 1.485 8,736,762 1.4572 3.78%
2008-04-30 0 4.500 4.490 4.500 4.470 4.690 2,206,000 9,974,040 4.5213 1.425 1.422 1.425 1.415 1.485 6,967,931 1.4314 -3.02%
2008-04-29 0 4.640 4.570 4.640 4.540 4.800 3,407,200 15,684,344 4.6033 1.469 1.447 1.469 1.437 1.520 10,762,073 1.4574 -0.22%
2008-04-28 0 4.650 4.640 4.650 4.500 4.650 2,312,000 10,649,900 4.6064 1.472 1.469 1.472 1.425 1.472 7,302,745 1.4583 2.42%
2008-04-25 0 4.540 4.540 4.550 4.450 4.680 4,452,000 20,262,160 4.5512 1.437 1.437 1.440 1.409 1.482 14,062,207 1.4409 -2.99%
2008-04-24 0 4.680 4.660 4.680 4.580 4.720 4,546,000 21,121,420 4.6462 1.482 1.475 1.482 1.450 1.494 14,359,118 1.4709 5.17%
2008-04-23 0 4.450 4.440 4.450 4.170 4.460 4,838,000 21,194,680 4.3809 1.409 1.406 1.409 1.320 1.412 15,281,437 1.3870 6.21%
2008-04-22 0 4.190 4.180 4.190 3.790 4.200 21,904,000 87,395,780 3.9899 1.327 1.323 1.327 1.200 1.330 69,186,562 1.2632 7.71%
2008-04-21 0 3.890 3.890 3.930 3.860 4.180 9,212,000 36,425,100 3.9541 1.232 1.232 1.244 1.222 1.323 29,097,271 1.2518 -4.89%
2008-04-18 0 4.090 4.090 4.150 4.020 4.200 2,985,000 12,250,480 4.1040 1.295 1.295 1.314 1.273 1.330 9,428,501 1.2993 -3.08%
2008-04-17 0 4.220 4.200 4.240 4.200 4.450 7,046,186 30,082,041 4.2693 1.336 1.330 1.342 1.330 1.409 22,256,272 1.3516 -1.40%
2008-04-16 0 4.280 4.280 4.300 4.080 4.300 7,039,000 29,390,650 4.1754 1.355 1.355 1.361 1.292 1.361 22,233,574 1.3219 0.94%
2008-04-15 0 4.240 4.230 4.240 4.160 4.550 4,936,400 21,077,449 4.2698 1.342 1.339 1.342 1.317 1.440 15,592,246 1.3518 -2.08%
2008-04-14 0 4.330 4.340 4.370 4.310 4.560 4,068,000 17,971,102 4.4177 1.371 1.374 1.384 1.365 1.444 12,849,294 1.3986 -9.03%
2008-04-11 0 4.760 4.740 4.750 4.400 5.020 9,356,926 45,200,000 4.8306 1.507 1.501 1.504 1.393 1.589 29,555,038 1.5294 -4.23%
2008-04-10 0 4.970 4.970 5.020 4.800 5.080 2,386,000 11,898,960 4.9870 1.573 1.573 1.589 1.520 1.608 7,536,484 1.5788 -3.12%
2008-04-09 0 5.130 5.100 5.110 5.100 5.250 2,736,350 14,134,070 5.1653 1.624 1.615 1.618 1.615 1.662 8,643,109 1.6353 0.59%
2008-04-08 0 5.100 5.090 5.120 5.070 5.290 3,566,000 18,403,660 5.1609 1.615 1.611 1.621 1.605 1.675 11,263,663 1.6339 -1.92%
2008-04-07 0 5.200 5.200 5.220 5.100 5.240 2,426,000 12,534,019 5.1665 1.646 1.646 1.653 1.615 1.659 7,662,829 1.6357 -0.76%
2008-04-03 0 5.240 5.220 5.240 4.970 5.250 3,390,000 17,486,560 5.1583 1.659 1.653 1.659 1.573 1.662 10,707,745 1.6331 4.80%
2008-04-02 0 5.000 4.960 5.010 4.960 5.100 6,086,000 30,456,780 5.0044 1.583 1.570 1.586 1.570 1.615 19,223,403 1.5844 3.31%
2008-04-01 0 4.840 4.850 4.890 4.780 5.200 3,122,400 15,345,360 4.9146 1.532 1.535 1.548 1.513 1.646 9,862,496 1.5559 -4.91%
2008-03-31 0 5.090 5.050 5.090 4.930 5.240 5,626,000 28,665,280 5.0951 1.611 1.599 1.611 1.561 1.659 17,770,435 1.6131 3.88%
2008-03-28 0 4.900 4.880 4.950 4.520 5.100 5,004,000 24,360,580 4.8682 1.551 1.545 1.567 1.431 1.615 15,805,769 1.5412 8.41%
2008-03-27 0 4.520 4.510 4.520 4.300 4.750 7,268,000 32,814,140 4.5149 1.431 1.428 1.431 1.361 1.504 22,956,900 1.4294 4.39%
2008-03-26 0 4.330 4.270 4.360 3.880 4.480 13,570,000 57,728,580 4.2541 1.371 1.352 1.380 1.228 1.418 42,862,566 1.3468 11.03%
2008-03-25 0 3.900 3.880 3.900 3.540 3.950 7,216,000 27,682,620 3.8363 1.235 1.228 1.235 1.121 1.251 22,792,651 1.2145 5.41%
2008-03-20 0 3.700 3.700 3.710 3.600 4.020 3,074,000 11,760,940 3.8259 1.171 1.171 1.175 1.140 1.273 9,709,619 1.2113 -5.37%
2008-03-19 0 3.910 3.890 3.900 3.880 4.290 3,038,000 12,112,120 3.9869 1.238 1.232 1.235 1.228 1.358 9,595,908 1.2622 -0.26%
2008-03-18 0 3.920 3.910 3.980 3.680 4.200 2,484,000 9,580,180 3.8568 1.241 1.238 1.260 1.165 1.330 7,846,029 1.2210 -4.39%
2008-03-17 0 4.100 4.080 4.120 4.020 4.420 1,390,000 5,755,720 4.1408 1.298 1.292 1.304 1.273 1.399 4,390,491 1.3110 -8.28%
2008-03-14 0 4.470 4.420 4.470 4.400 4.880 2,161,000 9,825,800 4.5469 1.415 1.399 1.415 1.393 1.545 6,825,793 1.4395 -6.68%
2008-03-13 0 4.790 4.750 4.780 4.780 5.050 706,000 3,429,560 4.8577 1.516 1.504 1.513 1.513 1.599 2,229,991 1.5379 -5.15%
2008-03-12 0 5.050 5.000 5.010 5.000 5.400 1,043,000 5,338,039 5.1180 1.599 1.583 1.586 1.583 1.710 3,294,448 1.6203 1.00%
2008-03-11 0 5.000 4.990 5.020 4.810 5.020 1,247,000 6,173,440 4.9506 1.583 1.580 1.589 1.523 1.589 3,938,808 1.5673 2.67%
2008-03-10 0 4.870 4.820 4.990 4.660 4.900 2,070,000 9,846,920 4.7570 1.542 1.526 1.580 1.475 1.551 6,538,358 1.5060 -2.99%
2008-03-07 0 5.020 5.010 5.020 5.000 5.250 2,612,000 13,225,900 5.0635 1.589 1.586 1.589 1.583 1.662 8,250,333 1.6031 -4.38%
2008-03-06 0 5.250 5.250 5.280 5.230 5.600 902,000 4,912,040 5.4457 1.662 1.662 1.672 1.656 1.773 2,849,081 1.7241 -4.89%
2008-03-05 0 5.520 5.490 5.520 5.450 5.800 992,000 5,498,360 5.5427 1.748 1.738 1.748 1.725 1.836 3,133,358 1.7548 -3.83%
2008-03-04 0 5.740 5.710 5.740 5.700 6.150 1,126,000 6,540,400 5.8085 1.817 1.808 1.817 1.805 1.947 3,556,614 1.8389 -5.12%
2008-03-03 0 6.050 6.040 6.050 5.890 6.100 1,128,000 6,797,100 6.0258 1.915 1.912 1.915 1.865 1.931 3,562,931 1.9077 -3.35%
2008-02-29 0 6.260 6.250 6.260 6.020 6.280 1,316,000 8,157,748 6.1989 1.982 1.979 1.982 1.906 1.988 4,156,753 1.9625 0.81%
2008-02-28 0 6.210 6.200 6.240 6.190 6.250 300,000 1,868,700 6.2290 1.966 1.963 1.976 1.960 1.979 947,588 1.9721 -0.64%
2008-02-27 0 6.250 6.200 6.250 6.150 6.300 1,944,000 12,046,458 6.1967 1.979 1.963 1.979 1.947 1.995 6,140,371 1.9618 1.13%
2008-02-26 0 6.180 6.180 6.210 6.140 6.220 390,000 2,409,780 6.1789 1.957 1.957 1.966 1.944 1.969 1,231,864 1.9562 0.00%
2008-02-25 0 6.180 6.160 6.170 6.100 6.350 2,528,000 15,558,976 6.1547 1.957 1.950 1.953 1.931 2.010 7,985,009 1.9485 0.49%
2008-02-22 0 6.150 6.150 6.180 6.100 6.340 1,242,000 7,648,780 6.1584 1.947 1.947 1.957 1.931 2.007 3,923,015 1.9497 -3.76%
2008-02-21 0 6.390 6.400 6.410 6.320 6.400 2,702,000 16,819,626 6.2249 2.023 2.026 2.029 2.001 2.026 8,534,610 1.9708 1.43%
2008-02-20 0 6.300 6.300 6.330 6.130 6.350 3,232,000 20,497,610 6.3421 1.995 1.995 2.004 1.941 2.010 10,208,682 2.0079 -2.02%
2008-02-19 0 6.430 6.430 6.460 6.360 6.520 728,000 4,684,900 6.4353 2.036 2.036 2.045 2.014 2.064 2,299,480 2.0374 1.10%
2008-02-18 0 6.360 6.360 6.520 6.350 6.810 1,000,000 6,599,280 6.5993 2.014 2.014 2.064 2.010 2.156 3,158,627 2.0893 -3.93%
2008-02-15 0 6.620 6.610 6.620 6.130 6.780 1,388,000 9,013,180 6.4936 2.096 2.093 2.096 1.941 2.147 4,384,174 2.0558 3.76%
2008-02-14 0 6.380 6.350 6.380 6.100 6.410 1,385,800 8,722,520 6.2942 2.020 2.010 2.020 1.931 2.029 4,377,225 1.9927 1.43%
2008-02-13 0 6.290 6.240 6.300 6.040 6.320 654,000 4,083,500 6.2439 1.991 1.976 1.995 1.912 2.001 2,065,742 1.9768 0.48%
2008-02-12 0 6.260 6.150 6.260 6.000 6.320 642,000 3,955,980 6.1620 1.982 1.947 1.982 1.900 2.001 2,027,838 1.9508 2.62%
2008-02-11 0 6.100 6.050 6.100 6.020 6.400 344,000 2,128,760 6.1883 1.931 1.915 1.931 1.906 2.026 1,086,568 1.9592 -4.69%
2008-02-06 0 6.400 6.400 6.460 6.050 6.400 718,000 4,467,380 6.2220 2.026 2.026 2.045 1.915 2.026 2,267,894 1.9698 -5.19%
2008-02-05 0 6.750 6.740 6.750 6.470 6.960 1,816,000 12,283,560 6.7641 2.137 2.134 2.137 2.048 2.203 5,736,066 2.1415 -0.15%
2008-02-04 0 6.760 6.750 6.780 6.190 6.800 2,725,000 17,972,860 6.5955 2.140 2.137 2.147 1.960 2.153 8,607,258 2.0881 9.39%
2008-02-01 0 6.180 6.170 6.180 6.030 6.240 2,588,000 15,852,040 6.1252 1.957 1.953 1.957 1.909 1.976 8,174,526 1.9392 3.17%
2008-01-31 0 5.990 5.990 6.000 5.490 6.000 3,248,000 18,774,050 5.7802 1.896 1.896 1.900 1.738 1.900 10,259,220 1.8300 6.02%
2008-01-30 0 5.650 5.450 5.650 5.300 5.750 4,406,000 23,989,240 5.4447 1.789 1.725 1.789 1.678 1.820 13,916,910 1.7237 6.00%
2008-01-29 0 5.330 5.290 5.330 5.100 5.480 2,208,000 11,759,020 5.3256 1.687 1.675 1.687 1.615 1.735 6,974,248 1.6861 0.57%
2008-01-28 0 5.300 5.210 5.270 4.870 5.400 1,709,000 8,874,560 5.1928 1.678 1.649 1.668 1.542 1.710 5,398,093 1.6440 -0.93%
2008-01-25 0 5.350 5.350 5.400 4.860 5.450 4,258,000 22,005,020 5.1679 1.694 1.694 1.710 1.539 1.725 13,449,433 1.6361 13.83%
2008-01-24 0 4.700 4.650 4.750 4.660 5.100 1,496,500 7,326,365 4.8957 1.488 1.472 1.504 1.475 1.615 4,726,885 1.5499 -3.69%
2008-01-23 0 4.880 4.820 4.880 4.380 4.900 5,185,000 24,235,620 4.6742 1.545 1.526 1.545 1.387 1.551 16,377,480 1.4798 10.16%
2008-01-22 0 4.430 4.370 4.430 4.250 4.800 2,629,000 11,537,480 4.3885 1.403 1.384 1.403 1.346 1.520 8,304,030 1.3894 -13.14%
2008-01-21 0 5.100 5.050 5.100 5.000 5.200 1,240,000 6,337,960 5.1113 1.615 1.599 1.615 1.583 1.646 3,916,697 1.6182 0.00%
2008-01-18 0 5.100 5.100 5.120 4.910 5.350 8,054,000 40,346,300 5.0095 1.615 1.615 1.621 1.554 1.694 25,439,581 1.5860 -4.14%
2008-01-17 0 5.320 5.310 5.320 5.000 5.650 6,124,000 32,652,846 5.3319 1.684 1.681 1.684 1.583 1.789 19,343,431 1.6881 -6.67%
2008-01-16 0 5.700 5.660 5.700 5.500 6.150 2,504,000 14,775,290 5.9007 1.805 1.792 1.805 1.741 1.947 7,909,202 1.8681 -9.67%
2008-01-15 0 6.310 6.300 6.320 6.210 6.900 2,770,400 17,742,580 6.4043 1.998 1.995 2.001 1.966 2.184 8,750,660 2.0276 -6.52%
2008-01-14 0 6.750 6.810 6.820 6.440 6.900 1,986,000 13,210,120 6.6516 2.137 2.156 2.159 2.039 2.184 6,273,033 2.1059 -0.88%
2008-01-11 0 6.810 6.810 6.900 6.810 7.100 1,539,000 10,625,880 6.9044 2.156 2.156 2.184 2.156 2.248 4,861,127 2.1859 -3.40%
2008-01-10 0 7.050 7.050 7.080 6.890 7.250 3,597,000 25,333,650 7.0430 2.232 2.232 2.241 2.181 2.295 11,361,581 2.2298 0.57%
2008-01-09 0 7.010 7.060 7.150 6.990 7.360 1,998,000 14,318,880 7.1666 2.219 2.235 2.264 2.213 2.330 6,310,936 2.2689 -2.09%
2008-01-08 0 7.160 7.170 7.270 7.100 7.450 1,049,000 7,628,020 7.2717 2.267 2.270 2.302 2.248 2.359 3,313,400 2.3022 0.14%
2008-01-07 0 7.150 7.150 7.160 7.020 7.280 1,310,000 9,297,160 7.0971 2.264 2.264 2.267 2.222 2.305 4,137,801 2.2469 -2.19%
2008-01-04 0 7.310 7.310 7.340 7.210 7.600 1,399,000 10,220,693 7.3057 2.314 2.314 2.324 2.283 2.406 4,418,919 2.3129 1.25%
2008-01-03 0 7.220 7.210 7.220 7.200 7.880 3,031,000 22,159,470 7.3109 2.286 2.283 2.286 2.279 2.495 9,573,798 2.3146 -6.36%
2008-01-02 0 7.710 7.710 7.720 7.580 7.900 560,000 4,350,260 7.7683 2.441 2.441 2.444 2.400 2.501 1,768,831 2.4594 1.18%
2007-12-31 0 7.620 7.570 7.620 7.260 7.700 1,490,000 11,164,980 7.4933 2.412 2.397 2.412 2.298 2.438 4,706,354 2.3723 1.60%
2007-12-28 0 7.500 7.510 7.540 7.020 7.570 2,522,000 18,544,020 7.3529 2.374 2.378 2.387 2.222 2.397 7,966,057 2.3279 5.78%
2007-12-27 0 7.090 7.080 7.090 7.000 7.230 2,353,210 16,764,490 7.1241 2.245 2.241 2.245 2.216 2.289 7,432,912 2.2554 -0.84%
2007-12-24 0 7.150 7.140 7.190 7.120 7.400 1,628,000 11,668,940 7.1677 2.264 2.260 2.276 2.254 2.343 5,142,245 2.2692 -0.14%
2007-12-21 0 7.160 7.150 7.160 6.800 7.480 1,668,000 12,023,860 7.2085 2.267 2.264 2.267 2.153 2.368 5,268,590 2.2822 5.29%
2007-12-20 0 6.800 6.780 6.840 6.570 6.970 1,607,404 10,949,757 6.8121 2.153 2.147 2.165 2.080 2.207 5,077,189 2.1567 -0.15%
2007-12-19 0 6.810 6.800 6.810 6.630 6.940 3,002,000 20,486,540 6.8243 2.156 2.153 2.156 2.099 2.197 9,482,198 2.1605 2.71%
2007-12-18 0 6.630 6.630 6.670 6.010 6.890 5,248,000 34,123,660 6.5022 2.099 2.099 2.112 1.903 2.181 16,576,474 2.0586 -2.36%
2007-12-17 0 6.790 6.760 6.790 6.680 7.520 5,196,000 35,860,500 6.9016 2.150 2.140 2.150 2.115 2.381 16,412,225 2.1850 -11.36%
2007-12-14 0 7.660 7.690 7.700 7.640 8.100 3,410,000 26,779,820 7.8533 2.425 2.435 2.438 2.419 2.564 10,770,918 2.4863 -4.13%
2007-12-13 0 7.990 7.990 8.000 7.950 8.650 1,756,000 14,324,320 8.1574 2.530 2.530 2.533 2.517 2.739 5,546,549 2.5826 -7.09%
2007-12-12 0 8.600 8.600 8.700 8.600 8.920 1,956,000 17,167,500 8.7768 2.723 2.723 2.754 2.723 2.824 6,178,274 2.7787 -4.23%
2007-12-11 0 8.980 8.950 8.980 8.800 9.170 1,616,000 14,464,940 8.9511 2.843 2.834 2.843 2.786 2.903 5,104,341 2.8339 0.67%
2007-12-10 0 8.920 8.900 8.920 8.800 9.200 798,000 7,172,120 8.9876 2.824 2.818 2.824 2.786 2.913 2,520,584 2.8454 -3.25%
2007-12-07 0 9.220 9.180 9.200 9.200 9.700 1,320,000 12,404,560 9.3974 2.919 2.906 2.913 2.913 3.071 4,169,387 2.9752 -0.54%
2007-12-06 0 9.270 9.270 9.290 9.260 9.900 2,974,000 28,521,700 9.5903 2.935 2.935 2.941 2.932 3.134 9,393,756 3.0362 0.32%
2007-12-05 0 9.240 9.200 9.240 8.710 9.310 3,590,000 32,845,440 9.1491 2.925 2.913 2.925 2.758 2.947 11,339,470 2.8966 6.08%
2007-12-04 0 8.710 8.720 8.790 8.550 8.860 2,544,000 22,088,620 8.6826 2.758 2.761 2.783 2.707 2.805 8,035,547 2.7489 -1.58%
2007-12-03 0 8.850 8.850 8.980 8.820 9.170 2,060,000 18,547,720 9.0037 2.802 2.802 2.843 2.792 2.903 6,506,771 2.8505 2.67%
2007-11-30 0 8.620 8.620 8.700 8.450 9.360 4,028,000 35,499,300 8.8131 2.729 2.729 2.754 2.675 2.963 12,722,949 2.7902 -0.69%
2007-11-29 0 8.680 8.680 8.690 8.200 8.820 2,925,000 25,158,150 8.6011 2.748 2.748 2.751 2.596 2.792 9,238,984 2.7230 7.83%
2007-11-28 0 8.050 7.950 8.050 7.900 8.230 1,684,000 13,453,500 7.9890 2.549 2.517 2.549 2.501 2.606 5,319,128 2.5293 0.88%
2007-11-27 0 7.980 7.950 7.980 7.880 8.230 910,000 7,292,550 8.0138 2.526 2.517 2.526 2.495 2.606 2,874,350 2.5371 -3.27%
2007-11-26 0 8.250 8.260 8.290 8.040 8.590 12,159,000 100,093,620 8.2321 2.612 2.615 2.625 2.545 2.720 38,405,744 2.6062 1.98%
2007-11-23 0 8.090 8.090 8.100 8.000 9.010 4,885,000 40,178,200 8.2248 2.561 2.561 2.564 2.533 2.853 15,429,892 2.6039 -6.90%
2007-11-22 0 8.690 8.690 8.730 8.490 9.280 2,216,386 19,627,637 8.8557 2.751 2.751 2.764 2.688 2.938 7,000,736 2.8037 -8.24%
2007-11-21 0 9.470 9.470 9.480 9.450 9.860 2,076,000 19,833,800 9.5539 2.998 2.998 3.001 2.992 3.122 6,557,309 3.0247 -5.11%
2007-11-20 0 9.980 9.960 10.00 9.600 10.00 2,634,800 25,800,936 9.7924 3.160 3.153 3.166 3.039 3.166 8,322,350 3.1002 1.32%
2007-11-19 0 9.850 9.850 9.890 9.830 10.20 2,626,800 26,061,476 9.9214 3.118 3.118 3.131 3.112 3.229 8,297,081 3.1410 -0.71%
2007-11-16 0 9.920 9.920 9.960 9.750 10.10 3,522,000 35,147,312 9.9794 3.141 3.141 3.153 3.087 3.198 11,124,684 3.1594 -3.69%
2007-11-15 0 10.30 10.24 10.40 10.20 10.64 2,236,730 23,395,410 10.460 3.261 3.242 3.293 3.229 3.369 7,064,995 3.3115 -3.92%
2007-11-14 0 10.72 10.70 10.78 10.44 11.04 4,362,000 46,345,118 10.625 3.394 3.388 3.413 3.305 3.495 13,777,930 3.3637 6.56%
2007-11-13 0 10.06 10.08 10.14 9.640 10.40 4,066,000 40,536,960 9.9697 3.185 3.191 3.210 3.052 3.293 12,842,977 3.1564 -0.40%
2007-11-12 0 10.10 10.06 10.10 9.800 10.88 7,718,000 78,356,060 10.152 3.198 3.185 3.198 3.103 3.445 24,378,282 3.2142 -8.01%
2007-11-09 0 10.98 10.98 11.02 10.88 11.98 14,201,000 160,739,380 11.319 3.476 3.476 3.489 3.445 3.793 44,855,660 3.5835 -4.85%
2007-11-08 0 11.54 11.52 11.54 11.22 11.80 6,918,000 80,031,080 11.569 3.653 3.647 3.653 3.552 3.736 21,851,381 3.6625 -3.19%
2007-11-07 0 11.92 11.92 11.94 11.00 12.10 12,851,000 148,608,580 11.564 3.774 3.774 3.780 3.483 3.831 40,591,514 3.6611 6.62%
2007-11-06 0 11.18 11.04 11.18 10.68 11.24 5,054,000 55,655,240 11.012 3.540 3.495 3.540 3.381 3.559 15,963,700 3.4864 -0.36%
2007-11-05 0 11.22 11.20 11.22 11.00 11.98 6,212,000 69,760,960 11.230 3.552 3.546 3.552 3.483 3.793 19,621,390 3.5554 -1.58%
2007-11-02 0 11.40 11.40 11.44 10.90 11.68 4,909,000 55,839,860 11.375 3.609 3.609 3.622 3.451 3.698 15,505,699 3.6012 -4.20%
2007-11-01 0 11.90 11.80 11.90 11.38 12.08 8,860,000 104,550,440 11.800 3.767 3.736 3.767 3.603 3.824 27,985,434 3.7359 0.85%
2007-10-31 0 11.80 11.52 11.56 10.92 12.20 9,572,013 110,783,065 11.574 3.736 3.647 3.660 3.457 3.862 30,234,417 3.6641 4.24%
2007-10-30 0 11.32 11.30 11.34 10.80 11.84 13,189,400 148,425,548 11.253 3.584 3.578 3.590 3.419 3.748 41,660,393 3.5627 -4.39%
2007-10-29 0 11.84 11.84 11.88 11.52 12.90 18,080,000 218,842,291 12.104 3.748 3.748 3.761 3.647 4.084 57,107,973 3.8321 -2.63%
2007-10-26 0 12.16 12.16 12.18 11.00 12.32 35,787,070 418,721,969 11.700 3.850 3.850 3.856 3.483 3.900 113,038,000 3.7043 8.77%
2007-10-25 0 11.18 11.18 11.20 9.360 11.22 40,482,800 414,345,052 10.235 3.540 3.540 3.546 2.963 3.552 127,870,059 3.2404 21.39%
2007-10-24 0 9.210 9.200 9.210 8.500 9.500 30,154,400 275,145,992 9.1246 2.916 2.913 2.916 2.691 3.008 95,246,497 2.8888 10.30%
2007-10-23 0 8.350 8.300 8.310 7.900 8.350 6,761,000 54,716,270 8.0929 2.644 2.628 2.631 2.501 2.644 21,355,476 2.5622 5.70%
2007-10-22 0 7.900 7.860 7.900 7.700 8.000 3,197,000 25,215,590 7.8873 2.501 2.488 2.501 2.438 2.533 10,098,130 2.4971 -2.11%
2007-10-18 0 8.070 8.060 8.080 7.930 8.150 12,754,000 102,700,880 8.0524 2.555 2.552 2.558 2.511 2.580 40,285,127 2.5493 2.28%
2007-10-17 0 7.890 7.890 7.920 7.700 8.000 10,917,000 85,504,705 7.8323 2.498 2.498 2.507 2.438 2.533 34,482,729 2.4796 -1.62%
2007-10-16 0 8.030 8.010 8.060 8.000 8.260 10,514,000 85,355,200 8.1182 2.539 2.533 2.549 2.530 2.612 33,251,211 2.5670 -2.07%
2007-10-15 0 8.200 8.140 8.200 7.890 8.300 22,520,000 180,177,380 8.0008 2.593 2.574 2.593 2.495 2.624 71,220,970 2.5298 2.50%
2007-10-12 0 8.000 7.990 8.000 7.910 8.070 5,897,000 47,072,540 7.9825 2.530 2.526 2.530 2.501 2.552 18,649,647 2.5240 -1.48%
2007-10-11 0 8.120 8.120 8.140 8.060 8.260 8,393,000 68,028,380 8.1054 2.568 2.568 2.574 2.549 2.612 26,543,410 2.5629 -0.85%
2007-10-10 0 8.190 8.170 8.190 8.110 8.380 4,074,000 33,490,240 8.2205 2.590 2.583 2.590 2.564 2.650 12,884,291 2.5993 0.12%
2007-10-09 0 8.180 8.180 8.230 7.900 8.250 5,188,400 41,870,820 8.0701 2.587 2.587 2.602 2.498 2.609 16,408,654 2.5518 2.38%
2007-10-08 0 7.990 7.960 7.990 7.830 8.300 4,571,560 36,352,860 7.9520 2.526 2.517 2.526 2.476 2.624 14,457,857 2.5144 0.76%
2007-10-05 0 7.930 7.900 7.930 7.790 8.290 8,534,360 68,147,370 7.9851 2.507 2.498 2.507 2.463 2.621 26,990,471 2.5249 -0.50%
2007-10-04 0 7.970 7.960 7.970 7.900 8.330 6,418,600 51,682,817 8.0520 2.520 2.517 2.520 2.498 2.634 20,299,242 2.5460 -2.69%
2007-10-03 0 8.190 8.200 8.210 7.660 8.500 23,070,775 186,178,788 8.0699 2.590 2.593 2.596 2.422 2.688 72,962,832 2.5517 7.76%
2007-10-02 0 7.600 7.600 7.650 7.350 8.100 17,666,000 134,947,338 7.6388 2.403 2.403 2.419 2.324 2.561 55,869,878 2.4154 -3.18%
2007-09-28 0 7.850 7.810 7.820 7.710 8.810 17,981,800 145,639,240 8.0993 2.482 2.470 2.473 2.438 2.786 56,868,616 2.5610 -9.04%
2007-09-27 0 8.630 8.620 8.630 8.330 8.960 9,312,000 79,831,560 8.5730 2.729 2.726 2.729 2.634 2.833 29,449,808 2.7108 2.37%
2007-09-25 0 8.430 8.400 8.430 8.100 8.670 5,295,200 44,671,348 8.4362 2.666 2.656 2.666 2.561 2.741 16,746,416 2.6675 -1.75%
2007-09-24 0 8.580 8.580 8.600 8.340 8.700 9,916,000 84,780,624 8.5499 2.713 2.713 2.719 2.637 2.751 31,359,997 2.7035 4.13%
2007-09-21 0 8.240 8.240 8.250 8.230 8.590 7,252,971 60,929,433 8.4006 2.605 2.605 2.609 2.602 2.716 22,937,994 2.6563 -2.94%
2007-09-20 0 8.490 8.490 8.500 8.380 9.170 14,461,000 125,417,160 8.6728 2.685 2.685 2.688 2.650 2.900 45,733,857 2.7423 -4.71%
2007-09-19 0 8.910 8.880 8.910 8.700 9.000 3,944,000 34,782,060 8.8190 2.817 2.808 2.817 2.751 2.846 12,473,157 2.7886 2.41%
2007-09-18 0 8.700 8.630 8.640 8.630 8.800 4,686,000 40,870,780 8.7219 2.751 2.729 2.732 2.729 2.783 14,819,781 2.7579 -1.25%
2007-09-17 0 8.810 8.780 8.800 8.600 9.150 5,888,000 52,048,720 8.8398 2.786 2.776 2.783 2.719 2.893 18,621,184 2.7951 -2.97%
2007-09-14 0 9.080 9.080 9.100 9.020 9.330 4,313,800 39,455,830 9.1464 2.871 2.871 2.877 2.852 2.950 13,642,674 2.8921 -2.37%
2007-09-13 0 9.300 9.250 9.300 8.810 9.500 4,340,000 39,883,900 9.1898 2.941 2.925 2.941 2.786 3.004 13,725,533 2.9058 -0.53%
2007-09-12 0 9.350 9.300 9.350 9.200 9.510 3,703,000 34,594,420 9.3423 2.956 2.941 2.956 2.909 3.007 11,710,979 2.9540 0.86%
2007-09-11 0 9.270 9.270 9.300 9.200 9.920 9,597,000 91,213,680 9.5044 2.931 2.931 2.941 2.909 3.137 30,351,139 3.0053 -1.49%
2007-09-10 0 9.410 9.410 9.430 8.750 9.420 10,451,000 95,615,420 9.1489 2.975 2.975 2.982 2.767 2.979 33,051,970 2.8929 5.26%
2007-09-07 0 8.940 8.920 8.930 8.370 8.990 8,635,200 76,434,310 8.8515 2.827 2.820 2.824 2.647 2.843 27,309,384 2.7988 7.07%
2007-09-06 0 8.350 8.350 8.370 8.070 8.460 5,722,000 47,508,880 8.3028 2.640 2.640 2.647 2.552 2.675 18,096,199 2.6254 1.21%
2007-09-05 0 8.250 8.220 8.250 8.140 9.000 8,698,000 73,518,640 8.4524 2.609 2.599 2.609 2.574 2.846 27,507,993 2.6726 -4.51%
2007-09-04 0 8.640 8.640 8.650 8.550 9.300 14,690,440 130,886,176 8.9096 2.732 2.732 2.735 2.704 2.941 46,459,476 2.8172 0.70%
2007-09-03 0 8.580 8.560 8.570 7.950 8.780 13,832,000 117,829,040 8.5186 2.713 2.707 2.710 2.514 2.776 43,744,603 2.6936 7.92%
2007-08-31 0 7.950 7.910 7.950 7.350 7.950 10,792,200 83,070,162 7.6972 2.514 2.501 2.514 2.324 2.514 34,131,037 2.4339 11.34%
2007-08-30 0 7.140 7.120 7.150 6.700 8.090 13,614,336 100,288,131 7.3664 2.258 2.251 2.261 2.119 2.558 43,056,226 2.3292 11.56%
2007-08-29 0 6.400 6.380 6.420 6.010 6.420 10,706,000 66,231,380 6.1864 2.024 2.017 2.030 1.900 2.030 33,858,424 1.9561 1.91%
2007-08-28 0 6.280 6.270 6.280 6.200 6.450 8,230,000 52,165,240 6.3384 1.986 1.983 1.986 1.960 2.039 26,027,912 2.0042 0.00%
2007-08-27 0 6.280 6.270 6.280 6.000 6.320 10,064,000 62,988,786 6.2588 1.986 1.983 1.986 1.897 1.998 31,828,057 1.9790 5.72%
2007-08-24 0 5.940 5.940 5.950 5.520 5.950 8,253,000 47,807,150 5.7927 1.878 1.878 1.881 1.745 1.881 26,100,651 1.8316 6.45%
2007-08-23 0 5.580 5.570 5.580 5.580 5.740 4,094,000 23,039,200 5.6276 1.764 1.761 1.764 1.764 1.815 12,947,542 1.7794 0.00%
2007-08-22 0 5.580 5.580 5.590 5.450 5.640 3,357,000 18,767,270 5.5905 1.764 1.764 1.768 1.723 1.783 10,616,732 1.7677 4.69%
2007-08-21 0 5.330 5.330 5.380 5.330 5.650 3,292,000 18,156,600 5.5154 1.685 1.685 1.701 1.685 1.787 10,411,165 1.7440 -0.93%
2007-08-20 0 5.380 5.390 5.410 5.210 5.500 2,053,000 11,044,250 5.3796 1.701 1.704 1.711 1.647 1.739 6,492,747 1.7010 7.17%
2007-08-17 0 5.020 5.000 5.060 4.350 5.500 8,229,956 40,812,560 4.9590 1.587 1.581 1.600 1.375 1.739 26,027,773 1.5680 -8.73%
2007-08-16 0 5.500 5.480 5.490 5.280 5.900 6,518,000 36,278,420 5.5659 1.739 1.733 1.736 1.670 1.866 20,613,601 1.7599 -6.78%
2007-08-15 0 5.900 5.900 5.910 5.850 6.000 2,286,000 13,536,300 5.9214 1.866 1.866 1.869 1.850 1.897 7,229,624 1.8723 -1.99%
2007-08-14 0 6.020 6.020 6.040 5.950 6.040 972,000 5,832,380 6.0004 1.904 1.904 1.910 1.881 1.910 3,074,013 1.8973 1.18%
2007-08-13 0 5.950 5.950 6.020 5.860 6.100 4,716,000 28,231,460 5.9863 1.881 1.881 1.904 1.853 1.929 14,914,658 1.8929 -1.65%
2007-08-10 0 6.050 6.030 6.050 5.710 6.100 5,400,569 32,364,746 5.9928 1.913 1.907 1.913 1.805 1.929 17,079,652 1.8949 -2.10%
2007-08-09 0 6.180 6.130 6.140 5.850 6.230 16,780,800 102,277,204 6.0949 1.954 1.938 1.941 1.850 1.970 53,070,376 1.9272 7.67%
2007-08-08 0 5.740 5.740 5.750 5.470 5.750 3,934,000 22,154,840 5.6316 1.815 1.815 1.818 1.730 1.818 12,441,532 1.7807 5.13%
2007-08-07 0 5.460 5.450 5.460 5.370 5.650 3,252,000 17,972,880 5.5267 1.726 1.723 1.726 1.698 1.787 10,284,662 1.7475 0.74%
2007-08-06 0 5.420 5.420 5.430 5.250 5.460 4,692,000 25,180,120 5.3666 1.714 1.714 1.717 1.660 1.726 14,838,756 1.6969 -0.73%
2007-08-03 0 5.460 5.450 5.460 5.030 5.460 6,242,000 33,163,700 5.3130 1.726 1.723 1.726 1.590 1.726 19,740,733 1.6800 0.18%
2007-08-02 0 5.450 5.450 5.490 5.380 5.630 5,104,000 27,952,880 5.4767 1.723 1.723 1.736 1.701 1.780 16,141,733 1.7317 -0.91%
2007-08-01 0 5.500 5.500 5.530 5.390 5.720 3,927,200 21,845,440 5.5626 1.739 1.739 1.749 1.704 1.809 12,420,026 1.7589 -3.51%
2007-07-31 0 5.700 5.680 5.730 5.500 5.730 2,214,000 12,466,560 5.6308 1.802 1.796 1.812 1.739 1.812 7,001,920 1.7804 3.64%
2007-07-30 0 5.500 5.500 5.570 5.360 5.600 10,206,000 55,988,680 5.4859 1.739 1.739 1.761 1.695 1.771 32,277,141 1.7346 -0.90%
2007-07-27 0 5.550 5.530 5.550 5.380 5.620 2,941,000 16,233,800 5.5198 1.755 1.749 1.755 1.701 1.777 9,301,105 1.7454 -2.12%
2007-07-26 0 5.670 5.660 5.670 5.630 5.850 2,915,200 16,737,676 5.7415 1.793 1.790 1.793 1.780 1.850 9,219,510 1.8155 0.18%
2007-07-25 0 5.660 5.650 5.660 5.640 5.780 2,382,800 13,499,120 5.6652 1.790 1.787 1.790 1.783 1.828 7,535,761 1.7913 -1.74%
2007-07-24 0 5.760 5.680 5.770 5.680 5.810 2,211,200 12,666,820 5.7285 1.821 1.796 1.824 1.796 1.837 6,993,064 1.8113 1.59%
2007-07-23 0 5.670 5.670 5.760 5.530 5.890 4,885,700 28,020,900 5.7353 1.793 1.793 1.821 1.749 1.862 15,451,345 1.8135 -0.53%
2007-07-20 0 5.700 5.660 5.720 5.310 5.730 5,003,600 27,958,188 5.5876 1.802 1.790 1.809 1.679 1.812 15,824,212 1.7668 7.34%
2007-07-19 0 5.310 5.300 5.350 5.200 5.430 9,216,000 48,697,800 5.2840 1.679 1.676 1.692 1.644 1.717 29,146,202 1.6708 -1.85%
2007-07-18 0 5.410 5.330 5.400 5.350 5.540 4,384,000 23,990,800 5.4724 1.711 1.685 1.707 1.692 1.752 13,864,686 1.7304 -2.17%
2007-07-17 0 5.530 5.510 5.530 5.500 5.600 5,200,000 28,850,980 5.5483 1.749 1.742 1.749 1.739 1.771 16,445,339 1.7544 -0.54%
2007-07-16 0 5.560 5.550 5.560 5.510 5.680 5,122,000 28,741,798 5.6114 1.758 1.755 1.758 1.742 1.796 16,198,659 1.7743 -1.24%
2007-07-13 0 5.630 5.640 5.690 5.630 5.900 6,908,000 39,232,800 5.6793 1.780 1.783 1.799 1.780 1.866 21,847,001 1.7958 -1.23%
2007-07-12 0 5.700 5.700 5.740 5.650 5.810 5,451,000 31,271,740 5.7369 1.802 1.802 1.815 1.787 1.837 17,239,143 1.8140 0.35%
2007-07-11 0 5.680 5.660 5.680 5.630 5.800 6,054,000 34,329,660 5.6706 1.796 1.790 1.796 1.780 1.834 19,146,170 1.7930 -1.56%
2007-07-10 0 5.770 5.770 5.810 5.720 5.990 4,340,000 25,203,720 5.8073 1.824 1.824 1.837 1.809 1.894 13,725,533 1.8363 -3.83%
2007-07-09 0 6.000 6.000 6.010 5.950 6.080 3,772,000 22,676,340 6.0118 1.897 1.897 1.900 1.881 1.922 11,929,196 1.9009 -0.33%
2007-07-06 0 6.020 6.020 6.030 5.960 6.120 3,658,000 21,961,400 6.0037 1.904 1.904 1.907 1.885 1.935 11,568,664 1.8984 -1.63%
2007-07-05 0 6.120 6.030 6.120 5.920 6.150 10,608,000 64,400,860 6.0710 1.935 1.907 1.935 1.872 1.945 33,548,493 1.9196 4.08%
2007-07-04 0 5.880 5.860 5.870 5.830 6.020 4,114,000 24,268,300 5.8990 1.859 1.853 1.856 1.843 1.904 13,010,794 1.8652 0.51%
2007-07-03 0 5.850 5.850 5.860 5.580 5.870 3,122,000 17,858,420 5.7202 1.850 1.850 1.853 1.764 1.856 9,873,529 1.8087 4.09%
2007-06-29 0 5.620 5.650 5.670 5.420 5.650 2,780,000 15,493,040 5.5730 1.777 1.787 1.793 1.714 1.787 8,791,931 1.7622 3.12%
2007-06-28 0 5.450 5.440 5.450 5.280 5.650 6,772,000 37,332,440 5.5128 1.723 1.720 1.723 1.670 1.787 21,416,892 1.7431 1.87%
2007-06-27 0 5.350 5.340 5.350 4.700 5.700 7,272,400 39,244,996 5.3964 1.692 1.689 1.692 1.486 1.802 22,999,440 1.7063 -5.81%
2007-06-26 0 5.680 5.660 5.680 5.640 5.750 1,958,000 11,134,500 5.6867 1.796 1.790 1.796 1.783 1.818 6,192,303 1.7981 -1.39%
2007-06-25 0 5.760 5.740 5.760 5.680 5.910 3,516,000 20,399,580 5.8019 1.821 1.815 1.821 1.796 1.869 11,119,580 1.8346 -3.03%
2007-06-22 0 5.940 5.940 5.950 5.900 6.050 2,240,000 13,338,040 5.9545 1.878 1.878 1.881 1.866 1.913 7,084,146 1.8828 -1.82%
2007-06-21 0 6.050 6.020 6.050 5.910 6.050 4,502,000 26,995,320 5.9963 1.913 1.904 1.913 1.869 1.913 14,237,869 1.8960 1.00%
2007-06-20 0 5.990 5.990 6.000 5.950 6.190 3,354,000 20,165,780 6.0125 1.894 1.894 1.897 1.881 1.957 10,607,244 1.9011 -3.23%
2007-06-18 0 6.190 6.190 6.200 6.140 6.300 5,840,000 36,137,660 6.1880 1.957 1.957 1.960 1.941 1.992 18,469,381 1.9566 0.81%
2007-06-15 0 6.140 6.130 6.140 5.750 6.170 6,994,000 41,832,580 5.9812 1.941 1.938 1.941 1.818 1.951 22,118,982 1.8913 6.23%
2007-06-14 0 5.780 5.780 5.790 5.670 5.820 2,620,000 15,061,940 5.7488 1.828 1.828 1.831 1.793 1.840 8,285,921 1.8178 1.94%
2007-06-13 0 5.670 5.660 5.670 5.640 5.740 2,876,000 16,395,695 5.7009 1.793 1.790 1.793 1.783 1.815 9,095,538 1.8026 -0.87%
2007-06-12 0 5.720 5.710 5.730 5.600 5.820 4,262,800 24,337,024 5.7092 1.809 1.805 1.812 1.771 1.840 13,481,383 1.8052 -0.35%
2007-06-11 0 5.740 5.700 5.740 5.580 5.800 6,294,000 36,187,900 5.7496 1.815 1.802 1.815 1.764 1.834 19,905,186 1.8180 2.50%
2007-06-08 0 5.600 5.580 5.600 5.540 5.650 2,088,000 11,636,620 5.5731 1.771 1.764 1.771 1.752 1.787 6,603,436 1.7622 -1.58%
2007-06-07 0 5.690 5.690 5.710 5.640 5.750 2,373,600 13,504,920 5.6896 1.799 1.799 1.805 1.783 1.818 7,506,665 1.7991 -0.70%
2007-06-06 0 5.730 5.710 5.730 5.600 5.830 3,854,000 22,267,672 5.7778 1.812 1.805 1.812 1.771 1.843 12,188,527 1.8269 1.78%
2007-06-05 0 5.630 5.630 5.650 5.540 5.670 1,420,800 7,954,716 5.5988 1.780 1.780 1.787 1.752 1.793 4,493,373 1.7703 -0.53%
2007-06-04 0 5.660 5.640 5.660 5.580 5.850 1,530,800 8,704,700 5.6864 1.790 1.783 1.790 1.764 1.850 4,841,255 1.7980 -0.53%
2007-06-01 0 5.690 5.670 5.700 5.600 5.840 3,936,400 22,668,088 5.7586 1.799 1.793 1.802 1.771 1.847 12,449,122 1.8209 2.15%
2007-05-31 0 5.570 5.570 5.580 5.400 5.680 8,163,431 45,232,259 5.5408 1.761 1.761 1.764 1.707 1.796 25,817,383 1.7520 1.09%
2007-05-30 0 5.510 5.470 5.510 5.350 5.640 1,719,000 9,456,540 5.5012 1.742 1.730 1.742 1.692 1.783 5,436,450 1.7395 -1.78%
2007-05-29 0 5.610 5.610 5.650 5.510 5.800 1,948,000 10,981,320 5.6372 1.774 1.774 1.787 1.742 1.834 6,160,677 1.7825 -2.43%
2007-05-28 0 5.750 5.740 5.770 5.680 5.860 2,286,000 13,181,260 5.7661 1.818 1.815 1.824 1.796 1.853 7,229,624 1.8232 0.17%
2007-05-25 0 5.740 5.730 5.740 5.670 5.830 6,606,700 38,090,374 5.7654 1.815 1.812 1.815 1.793 1.843 20,894,120 1.8230 -4.17%
2007-05-23 0 5.990 5.980 5.990 5.650 6.000 3,751,118 21,853,984 5.8260 1.894 1.891 1.894 1.787 1.897 11,863,156 1.8422 3.81%
2007-05-22 0 5.770 5.740 5.760 5.470 5.810 5,463,617 30,520,510 5.5861 1.824 1.815 1.821 1.730 1.837 17,279,045 1.7663 6.85%
2007-05-21 0 5.400 5.390 5.400 5.340 5.600 6,702,000 36,532,140 5.4509 1.707 1.704 1.707 1.689 1.771 21,195,513 1.7236 -2.83%
2007-05-18 0 5.600 5.610 5.630 5.590 5.790 1,791,000 10,106,420 5.6429 1.757 1.760 1.767 1.754 1.817 5,707,984 1.7706 -1.75%
2007-05-17 0 5.700 5.680 5.700 5.680 5.880 2,618,000 15,183,580 5.7997 1.788 1.782 1.788 1.782 1.845 8,343,663 1.8198 -0.35%
2007-05-16 0 5.720 5.720 5.730 5.650 5.940 4,285,000 24,780,260 5.7830 1.795 1.795 1.798 1.773 1.864 13,656,454 1.8145 -3.21%
2007-05-15 0 5.910 5.900 5.910 5.770 6.200 2,298,000 13,569,480 5.9049 1.854 1.851 1.854 1.810 1.945 7,323,811 1.8528 -1.50%
2007-05-14 0 6.000 6.000 6.010 5.810 6.040 6,280,000 37,344,200 5.9465 1.883 1.883 1.886 1.823 1.895 20,014,593 1.8658 4.17%
2007-05-11 0 5.760 5.780 5.790 5.400 5.950 5,309,472 30,483,121 5.7413 1.807 1.814 1.817 1.694 1.867 16,921,485 1.8014 2.31%
2007-05-10 0 5.630 5.630 5.640 4.950 5.700 12,553,000 68,390,400 5.4481 1.767 1.767 1.770 1.553 1.788 40,006,878 1.7095 14.43%
2007-05-09 0 4.920 4.910 4.920 4.900 4.970 3,407,000 16,781,710 4.9257 1.544 1.541 1.544 1.537 1.559 10,858,236 1.5455 -0.20%
2007-05-08 0 4.930 4.930 4.950 4.920 4.970 862,000 4,261,600 4.9439 1.547 1.547 1.553 1.544 1.559 2,747,226 1.5512 -1.40%
2007-05-07 0 5.000 4.990 5.000 4.960 5.020 3,742,000 18,688,302 4.9942 1.569 1.566 1.569 1.556 1.575 11,925,893 1.5670 1.63%
2007-05-04 0 4.920 4.900 4.920 4.890 5.040 10,682,000 52,975,692 4.9593 1.544 1.537 1.544 1.534 1.581 34,043,931 1.5561 -0.40%
2007-05-03 0 4.940 4.900 4.940 4.900 5.000 1,052,000 5,217,020 4.9591 1.550 1.537 1.550 1.537 1.569 3,352,763 1.5560 -0.40%
2007-05-02 0 4.960 4.960 4.980 4.880 5.000 1,809,000 8,936,950 4.9403 1.556 1.556 1.563 1.531 1.569 5,765,350 1.5501 1.22%
2007-04-30 0 4.900 4.900 4.910 4.800 5.000 1,997,784 9,746,465 4.8786 1.537 1.537 1.541 1.506 1.569 6,367,012 1.5308 -2.97%
2007-04-27 0 5.050 5.030 5.050 4.960 5.120 4,066,000 20,595,540 5.0653 1.585 1.578 1.585 1.556 1.607 12,958,493 1.5893 0.20%
2007-04-26 0 5.040 5.030 5.060 4.850 5.150 9,854,600 49,486,016 5.0216 1.581 1.578 1.588 1.522 1.616 31,406,977 1.5756 5.00%
2007-04-25 0 4.800 4.750 4.800 4.720 4.850 6,116,000 29,342,860 4.7977 1.506 1.490 1.506 1.481 1.522 19,491,919 1.5054 2.13%
2007-04-24 0 4.700 4.700 4.730 4.700 4.810 3,340,000 15,946,880 4.7745 1.475 1.475 1.484 1.475 1.509 10,644,704 1.4981 -0.84%
2007-04-23 0 4.740 4.730 4.740 4.670 4.830 1,114,000 5,273,300 4.7337 1.487 1.484 1.487 1.465 1.516 3,550,359 1.4853 0.00%
2007-04-20 0 4.740 4.750 4.760 4.400 4.840 2,283,793 10,740,507 4.7029 1.487 1.490 1.494 1.381 1.519 7,278,533 1.4756 5.57%
2007-04-19 0 4.490 4.490 4.500 4.450 4.790 5,646,000 25,625,760 4.5387 1.409 1.409 1.412 1.396 1.503 17,994,012 1.4241 -6.07%
2007-04-18 0 4.780 4.780 4.790 4.700 4.890 2,776,000 13,336,520 4.8042 1.500 1.500 1.503 1.475 1.534 8,847,215 1.5074 2.14%
2007-04-17 0 4.680 4.660 4.720 4.680 4.820 6,952,400 33,090,700 4.7596 1.468 1.462 1.481 1.468 1.512 22,157,557 1.4934 -0.85%
2007-04-16 0 4.720 4.700 4.730 4.600 4.800 3,150,000 14,805,880 4.7003 1.481 1.475 1.484 1.443 1.506 10,039,167 1.4748 -1.26%
2007-04-13 0 4.780 4.770 4.780 4.770 4.930 8,917,400 43,114,160 4.8348 1.500 1.497 1.500 1.497 1.547 28,420,085 1.5170 -0.21%
2007-04-12 0 4.790 4.780 4.800 4.570 4.810 5,694,800 26,540,572 4.6605 1.503 1.500 1.506 1.434 1.509 18,149,539 1.4623 4.13%
2007-04-11 0 4.600 4.590 4.610 4.590 4.680 4,582,094 21,248,014 4.6372 1.443 1.440 1.446 1.440 1.468 14,603,304 1.4550 0.00%
2007-04-10 0 4.600 4.590 4.600 4.540 4.730 4,582,000 21,219,140 4.6310 1.443 1.440 1.443 1.425 1.484 14,603,004 1.4531 1.77%
2007-04-04 0 4.520 4.530 4.540 4.500 4.630 4,726,000 21,507,760 4.5509 1.418 1.421 1.425 1.412 1.453 15,061,938 1.4280 -1.31%
2007-04-03 0 4.580 4.550 4.580 4.380 4.700 9,229,000 42,114,610 4.5633 1.437 1.428 1.437 1.374 1.475 29,413,166 1.4318 4.57%
2007-04-02 0 4.380 4.380 4.390 4.100 4.390 7,602,000 32,699,780 4.3015 1.374 1.374 1.377 1.286 1.377 24,227,857 1.3497 6.57%
2007-03-30 0 4.110 4.090 4.110 4.040 4.130 2,812,000 11,505,940 4.0917 1.290 1.283 1.290 1.268 1.296 8,961,949 1.2839 1.73%
2007-03-29 0 4.040 4.030 4.050 3.990 4.090 3,166,000 12,748,420 4.0267 1.268 1.264 1.271 1.252 1.283 10,090,160 1.2635 0.00%
2007-03-28 0 4.040 4.040 4.070 4.020 4.180 3,676,000 14,964,020 4.0707 1.268 1.268 1.277 1.261 1.312 11,715,549 1.2773 -0.98%
2007-03-27 0 4.080 4.070 4.080 4.070 4.160 1,964,000 8,048,600 4.0981 1.280 1.277 1.280 1.277 1.305 6,259,341 1.2859 -0.97%
2007-03-26 0 4.120 4.120 4.130 4.110 4.200 1,298,000 5,392,440 4.1544 1.293 1.293 1.296 1.290 1.318 4,136,774 1.3035 -0.72%
2007-03-23 0 4.150 4.130 4.150 4.090 4.150 1,788,000 7,355,380 4.1137 1.302 1.296 1.302 1.283 1.302 5,698,422 1.2908 1.72%
2007-03-22 0 4.080 4.080 4.100 4.040 4.300 4,802,400 19,993,920 4.1633 1.280 1.280 1.286 1.268 1.349 15,305,427 1.3063 -3.77%
2007-03-21 0 4.240 4.240 4.250 3.940 4.270 7,726,000 32,175,080 4.1645 1.330 1.330 1.334 1.236 1.340 24,623,049 1.3067 7.61%
2007-03-20 0 3.940 3.920 3.940 3.790 4.000 7,980,000 31,005,780 3.8854 1.236 1.230 1.236 1.189 1.255 25,432,557 1.2191 3.96%
2007-03-19 0 3.790 3.790 3.800 3.700 3.810 1,322,000 4,996,260 3.7793 1.189 1.189 1.192 1.161 1.195 4,213,263 1.1858 1.61%
2007-03-16 0 3.730 3.720 3.730 3.690 3.760 456,000 1,704,160 3.7372 1.170 1.167 1.170 1.158 1.180 1,453,289 1.1726 0.54%
2007-03-15 0 3.710 3.700 3.710 3.700 3.800 886,000 3,316,620 3.7434 1.164 1.161 1.164 1.161 1.192 2,823,715 1.1746 1.64%
2007-03-14 0 3.650 3.650 3.680 3.580 3.680 2,798,000 10,226,620 3.6550 1.145 1.145 1.155 1.123 1.155 8,917,330 1.1468 -3.95%
2007-03-13 0 3.800 3.780 3.800 3.730 3.850 1,660,000 6,264,000 3.7735 1.192 1.186 1.192 1.170 1.208 5,290,482 1.1840 -1.04%
2007-03-12 0 3.840 3.830 3.840 3.690 3.840 2,582,000 9,711,420 3.7612 1.205 1.202 1.205 1.158 1.205 8,228,930 1.1802 6.08%
2007-03-09 0 3.620 3.600 3.610 3.600 3.840 7,112,684 26,633,486 3.7445 1.136 1.130 1.133 1.130 1.205 22,668,388 1.1749 -2.95%
2007-03-08 0 3.730 3.730 3.740 3.730 3.860 4,722,000 18,023,700 3.8170 1.170 1.170 1.174 1.170 1.211 15,049,190 1.1977 -2.36%
2007-03-07 0 3.820 3.790 3.800 3.520 3.910 7,500,000 28,195,060 3.7593 1.199 1.189 1.192 1.104 1.227 23,902,779 1.1796 8.83%
2007-03-06 0 3.510 3.500 3.510 3.390 3.620 6,369,000 22,414,960 3.5194 1.101 1.098 1.101 1.064 1.136 20,298,240 1.1043 2.63%
2007-03-05 0 3.420 3.400 3.420 3.330 3.800 5,915,000 20,652,560 3.4916 1.073 1.067 1.073 1.045 1.192 18,851,325 1.0955 -11.17%
2007-03-02 0 3.850 3.890 3.900 3.760 4.240 6,626,000 26,217,600 3.9568 1.208 1.221 1.224 1.180 1.330 21,117,308 1.2415 -6.78%
2007-03-01 0 4.130 4.070 4.130 4.100 4.490 4,720,000 20,562,440 4.3564 1.296 1.277 1.296 1.286 1.409 15,042,815 1.3669 -4.18%
2007-02-28 0 4.310 4.300 4.310 3.880 4.500 15,265,000 65,952,720 4.3205 1.352 1.349 1.352 1.217 1.412 48,650,123 1.3557 0.70%
2007-02-27 0 4.280 4.270 4.280 4.110 4.380 10,462,800 44,512,824 4.2544 1.343 1.340 1.343 1.290 1.374 33,345,333 1.3349 1.18%
2007-02-26 0 4.230 4.220 4.240 4.060 4.240 16,762,000 69,812,120 4.1649 1.327 1.324 1.330 1.274 1.330 53,421,117 1.3068 4.44%
2007-02-23 0 4.050 4.050 4.060 3.950 4.070 5,040,000 20,254,860 4.0188 1.271 1.271 1.274 1.239 1.277 16,062,667 1.2610 0.00%
2007-02-22 0 4.050 4.020 4.030 3.920 4.050 4,832,000 19,222,400 3.9781 1.271 1.261 1.264 1.230 1.271 15,399,764 1.2482 2.79%
2007-02-21 0 3.940 3.920 3.940 3.680 4.010 7,862,200 30,810,216 3.9188 1.236 1.230 1.236 1.155 1.258 25,057,124 1.2296 7.07%
2007-02-16 0 3.680 3.680 3.690 3.660 3.710 1,888,000 6,952,540 3.6825 1.155 1.155 1.158 1.148 1.164 6,017,126 1.1555 -0.27%
2007-02-15 0 3.690 3.680 3.700 3.640 3.720 2,804,000 10,362,460 3.6956 1.158 1.155 1.161 1.142 1.167 8,936,452 1.1596 1.37%
2007-02-14 0 3.640 3.640 3.650 3.610 3.710 2,992,000 10,910,460 3.6465 1.142 1.142 1.145 1.133 1.164 9,535,615 1.1442 0.00%
2007-02-13 0 3.640 3.620 3.640 3.620 3.760 9,466,000 34,768,020 3.6729 1.142 1.136 1.142 1.136 1.180 30,168,494 1.1525 -2.41%
2007-02-12 0 3.730 3.730 3.740 3.450 3.800 22,622,800 82,948,896 3.6666 1.170 1.170 1.174 1.083 1.192 72,099,705 1.1505 8.12%
2007-02-09 0 3.450 3.440 3.450 3.330 3.460 11,152,000 38,099,820 3.4164 1.083 1.079 1.083 1.045 1.086 35,541,839 1.0720 1.47%
2007-02-08 0 3.400 3.380 3.400 3.100 3.400 17,187,000 57,255,740 3.3313 1.067 1.061 1.067 0.973 1.067 54,775,608 1.0453 7.59%
2007-02-07 0 3.160 3.150 3.180 3.090 3.240 2,637,000 8,318,660 3.1546 0.992 0.988 0.998 0.970 1.017 8,404,217 0.9898 0.00%
2007-02-06 0 3.160 3.130 3.160 2.990 3.180 5,764,000 17,805,200 3.0890 0.992 0.982 0.992 0.938 0.998 18,370,082 0.9692 6.40%
2007-02-05 0 2.970 2.970 2.990 2.950 3.020 3,202,000 9,591,860 2.9956 0.932 0.932 0.938 0.926 0.948 10,204,893 0.9399 0.34%
2007-02-02 0 2.960 2.960 2.970 2.950 3.020 3,348,000 9,964,360 2.9762 0.929 0.929 0.932 0.926 0.948 10,670,200 0.9338 0.68%
2007-02-01 0 2.940 2.940 2.950 2.920 3.000 1,196,000 3,515,040 2.9390 0.922 0.922 0.926 0.916 0.941 3,811,696 0.9222 -1.34%
2007-01-31 0 2.980 2.980 2.990 2.910 2.990 15,693,000 46,242,460 2.9467 0.935 0.935 0.938 0.913 0.938 50,014,174 0.9246 2.41%
2007-01-30 0 2.910 2.900 2.910 2.850 3.040 9,346,000 27,218,840 2.9124 0.913 0.910 0.913 0.894 0.954 29,786,049 0.9138 -2.35%
2007-01-29 0 2.980 2.970 2.980 2.950 3.150 3,958,000 11,942,720 3.0174 0.935 0.932 0.935 0.926 0.988 12,614,293 0.9468 -3.25%
2007-01-26 0 3.080 3.080 3.090 3.060 3.200 4,953,200 15,360,568 3.1011 0.966 0.966 0.970 0.960 1.004 15,786,033 0.9730 -2.53%
2007-01-25 0 3.160 3.160 3.190 3.130 3.350 5,678,000 18,397,160 3.2401 0.992 0.992 1.001 0.982 1.051 18,095,997 1.0166 -4.82%
2007-01-24 0 3.320 3.320 3.350 3.270 3.350 4,588,000 15,207,100 3.3145 1.042 1.042 1.051 1.026 1.051 14,622,127 1.0400 0.00%
2007-01-23 0 3.320 3.310 3.320 3.260 3.350 3,304,000 10,908,720 3.3017 1.042 1.039 1.042 1.023 1.051 10,529,971 1.0360 -0.90%
2007-01-22 0 3.350 3.340 3.350 3.330 3.390 3,650,000 12,249,360 3.3560 1.051 1.048 1.051 1.045 1.064 11,632,686 1.0530 0.00%
2007-01-19 0 3.350 3.310 3.350 3.200 3.380 9,658,000 31,951,440 3.3083 1.051 1.039 1.051 1.004 1.061 30,780,405 1.0380 4.69%
2007-01-18 0 3.200 3.190 3.200 3.130 3.280 12,660,600 40,376,672 3.1892 1.004 1.001 1.004 0.982 1.029 40,349,803 1.0007 -3.03%
2007-01-17 0 3.300 3.290 3.310 3.250 3.370 9,796,000 32,511,880 3.3189 1.035 1.032 1.039 1.020 1.057 31,220,216 1.0414 -2.65%
2007-01-16 0 3.390 3.380 3.390 3.360 3.410 4,562,000 15,434,760 3.3833 1.064 1.061 1.064 1.054 1.070 14,539,264 1.0616 -0.59%
2007-01-15 0 3.410 3.410 3.420 3.300 3.430 7,170,000 24,226,260 3.3788 1.070 1.070 1.073 1.035 1.076 22,851,057 1.0602 3.02%
2007-01-12 0 3.310 3.310 3.320 3.300 3.370 4,374,000 14,552,900 3.3271 1.039 1.039 1.042 1.035 1.057 13,940,101 1.0440 0.30%
2007-01-11 0 3.300 3.300 3.320 3.260 3.340 5,180,000 17,104,980 3.3021 1.035 1.035 1.042 1.023 1.048 16,508,853 1.0361 0.00%
2007-01-10 0 3.300 3.260 3.300 3.220 3.360 5,140,000 16,858,660 3.2799 1.035 1.023 1.035 1.010 1.054 16,381,371 1.0291 -1.79%
2007-01-09 0 3.360 3.370 3.380 3.210 3.390 9,774,000 32,426,280 3.3176 1.054 1.057 1.061 1.007 1.064 31,150,101 1.0410 1.51%
2007-01-08 0 3.310 3.310 3.330 3.260 3.420 7,377,000 24,790,030 3.3604 1.039 1.039 1.045 1.023 1.073 23,510,773 1.0544 -4.06%
2007-01-05 0 3.450 3.440 3.450 2.990 3.450 28,920,400 95,674,140 3.3082 1.083 1.079 1.083 0.938 1.083 92,170,390 1.0380 13.49%
2007-01-04 0 3.040 3.020 3.050 2.980 3.180 12,631,656 39,130,832 3.0978 0.954 0.948 0.957 0.935 0.998 40,257,557 0.9720 -1.30%
2007-01-03 0 3.080 3.070 3.080 2.820 3.090 17,530,000 52,604,920 3.0009 0.966 0.963 0.966 0.885 0.970 55,868,762 0.9416 11.59%
2007-01-02 0 2.760 2.760 2.770 2.750 2.830 3,246,800 9,025,540 2.7798 0.866 0.866 0.869 0.863 0.888 10,347,672 0.8722 0.36%
2006-12-29 0 2.750 2.750 2.760 2.700 2.770 2,136,000 5,816,640 2.7231 0.863 0.863 0.866 0.847 0.869 6,807,511 0.8544 0.73%
2006-12-28 0 2.730 2.710 2.730 2.700 2.800 2,248,000 6,186,220 2.7519 0.857 0.850 0.857 0.847 0.879 7,164,460 0.8635 -1.09%
2006-12-27 0 2.760 2.760 2.770 2.750 2.850 2,866,000 7,952,740 2.7749 0.866 0.866 0.869 0.863 0.894 9,134,049 0.8707 -2.47%
2006-12-22 0 2.830 2.820 2.830 2.790 2.840 2,927,935 8,277,002 2.8269 0.888 0.885 0.888 0.875 0.891 9,331,438 0.8870 2.17%
2006-12-21 0 2.770 2.770 2.780 2.770 2.860 3,074,000 8,614,040 2.8022 0.869 0.869 0.872 0.869 0.897 9,796,952 0.8793 -1.07%
2006-12-20 0 2.800 2.790 2.820 2.700 2.900 7,460,000 20,892,960 2.8007 0.879 0.875 0.885 0.847 0.910 23,775,297 0.8788 4.09%
2006-12-19 0 2.690 2.670 2.700 2.650 2.880 8,254,000 22,599,220 2.7380 0.844 0.838 0.847 0.831 0.904 26,305,805 0.8591 -5.28%
2006-12-18 0 2.840 2.830 2.840 2.820 2.880 4,256,814 12,106,770 2.8441 0.891 0.888 0.891 0.885 0.904 13,566,624 0.8924 -1.39%
2006-12-15 0 2.880 2.880 2.900 2.800 2.910 1,160,000 3,326,280 2.8675 0.904 0.904 0.910 0.879 0.913 3,696,963 0.8997 -1.03%
2006-12-14 0 2.910 2.910 2.920 2.850 2.930 1,032,000 2,998,380 2.9054 0.913 0.913 0.916 0.894 0.919 3,289,022 0.9116 1.39%
2006-12-13 0 2.870 2.860 2.890 2.850 2.930 830,000 2,394,860 2.8854 0.901 0.897 0.907 0.894 0.919 2,645,241 0.9053 -1.71%
2006-12-12 0 2.920 2.920 2.940 2.920 3.030 376,000 1,107,400 2.9452 0.916 0.916 0.922 0.916 0.951 1,198,326 0.9241 -0.68%
2006-12-11 0 2.940 2.930 2.950 2.900 2.960 1,078,000 3,159,100 2.9305 0.922 0.919 0.926 0.910 0.929 3,435,626 0.9195 0.00%
2006-12-08 0 2.940 2.940 2.950 2.850 3.000 1,978,000 5,798,260 2.9314 0.922 0.922 0.926 0.894 0.941 6,303,960 0.9198 -1.67%
2006-12-07 0 2.990 2.960 2.990 2.960 3.080 1,330,000 3,996,040 3.0045 0.938 0.929 0.938 0.929 0.966 4,238,759 0.9427 -1.32%
2006-12-06 0 3.030 3.020 3.040 3.000 3.060 2,770,000 8,409,960 3.0361 0.951 0.948 0.954 0.941 0.960 8,828,093 0.9526 1.00%
2006-12-05 0 3.000 3.000 3.010 2.980 3.030 866,000 2,596,360 2.9981 0.941 0.941 0.944 0.935 0.951 2,759,974 0.9407 1.35%
2006-12-04 0 2.960 2.950 2.960 2.950 3.030 962,494 2,874,627 2.9866 0.929 0.926 0.929 0.926 0.951 3,067,504 0.9371 0.00%
2006-12-01 0 2.960 2.940 2.950 2.930 3.060 6,386,000 19,211,680 3.0084 0.929 0.922 0.926 0.919 0.960 20,352,419 0.9440 -0.34%
2006-11-30 0 2.970 2.960 2.980 2.920 2.980 2,708,000 8,003,420 2.9555 0.932 0.929 0.935 0.916 0.935 8,630,497 0.9273 2.06%
2006-11-29 0 2.910 2.900 2.930 2.840 2.930 3,008,000 8,707,680 2.8948 0.913 0.910 0.919 0.891 0.919 9,586,608 0.9083 1.75%
2006-11-28 0 2.860 2.830 2.860 2.840 2.930 3,928,000 11,287,380 2.8736 0.897 0.888 0.897 0.891 0.919 12,518,682 0.9016 -4.35%
2006-11-27 0 2.990 2.990 3.000 2.920 3.010 4,852,000 14,492,860 2.9870 0.938 0.938 0.941 0.916 0.944 15,463,504 0.9372 -0.99%
2006-11-24 0 3.020 3.020 3.030 2.970 3.050 5,378,000 16,231,584 3.0181 0.948 0.948 0.951 0.932 0.957 17,139,886 0.9470 0.33%
2006-11-23 0 3.010 3.000 3.010 2.890 3.080 11,790,000 35,300,360 2.9941 0.944 0.941 0.944 0.907 0.966 37,575,168 0.9395 3.44%
2006-11-22 0 2.910 2.890 2.900 2.840 2.950 16,420,800 47,637,460 2.9010 0.913 0.907 0.910 0.891 0.926 52,333,700 0.9103 2.11%
2006-11-21 0 2.850 2.840 2.850 2.800 2.860 6,304,000 17,873,380 2.8352 0.894 0.891 0.894 0.879 0.897 20,091,082 0.8896 1.42%
2006-11-20 0 2.810 2.810 2.820 2.790 2.830 1,872,000 5,259,100 2.8093 0.882 0.882 0.885 0.875 0.888 5,966,134 0.8815 -1.06%
2006-11-17 0 2.840 2.830 2.850 2.780 2.850 2,292,000 6,482,420 2.8283 0.891 0.888 0.894 0.872 0.894 7,304,689 0.8874 0.35%
2006-11-16 0 2.830 2.820 2.840 2.800 2.900 3,982,000 11,279,920 2.8327 0.888 0.885 0.891 0.879 0.910 12,690,782 0.8888 -2.08%
2006-11-15 0 2.890 2.880 2.890 2.760 2.910 6,494,000 18,410,820 2.8351 0.907 0.904 0.907 0.866 0.913 20,696,619 0.8896 3.96%
2006-11-14 0 2.780 2.770 2.790 2.760 2.800 2,304,000 6,419,220 2.7861 0.872 0.869 0.875 0.866 0.879 7,342,934 0.8742 -0.36%
2006-11-13 0 2.790 2.790 2.800 2.780 2.820 1,386,000 3,872,040 2.7937 0.875 0.875 0.879 0.872 0.885 4,417,234 0.8766 0.00%
2006-11-10 0 2.790 2.790 2.800 2.760 2.850 3,600,000 10,112,440 2.8090 0.875 0.875 0.879 0.866 0.894 11,473,334 0.8814 -1.06%
2006-11-09 0 2.820 2.810 2.830 2.740 2.820 3,510,000 9,846,880 2.8054 0.885 0.882 0.888 0.860 0.885 11,186,500 0.8802 2.55%
2006-11-08 0 2.750 2.750 2.760 2.750 2.800 3,018,000 8,321,840 2.7574 0.863 0.863 0.866 0.863 0.879 9,618,478 0.8652 -1.79%
2006-11-07 0 2.800 2.790 2.810 2.750 2.840 6,875,200 19,274,876 2.8035 0.879 0.875 0.882 0.863 0.891 21,911,518 0.8797 1.82%
2006-11-06 0 2.750 2.740 2.750 2.710 2.790 2,204,400 6,052,580 2.7457 0.863 0.860 0.863 0.850 0.875 7,025,505 0.8615 -1.08%
2006-11-03 0 2.780 2.760 2.780 2.750 2.800 3,644,000 10,093,820 2.7700 0.872 0.866 0.872 0.863 0.879 11,613,563 0.8691 -0.36%
2006-11-02 0 2.790 2.780 2.790 2.730 2.840 5,996,000 16,726,180 2.7896 0.875 0.872 0.875 0.857 0.891 19,109,475 0.8753 0.72%
2006-11-01 0 2.770 2.760 2.770 2.760 2.840 7,530,000 20,946,900 2.7818 0.869 0.866 0.869 0.866 0.891 23,998,390 0.8728 -2.46%
2006-10-31 0 2.840 2.820 2.840 2.680 2.840 11,610,216 32,163,299 2.7703 0.891 0.885 0.891 0.841 0.891 37,002,190 0.8692 4.80%
2006-10-27 0 2.710 2.700 2.720 2.670 2.850 12,224,800 33,546,836 2.7442 0.850 0.847 0.853 0.838 0.894 38,960,892 0.8610 -4.58%
2006-10-26 0 2.840 2.840 2.850 2.800 2.960 13,580,400 38,957,848 2.8687 0.891 0.891 0.894 0.879 0.929 43,281,240 0.9001 -1.05%
2006-10-25 0 2.870 2.870 2.880 2.730 2.880 10,456,000 29,480,760 2.8195 0.901 0.901 0.904 0.857 0.904 33,323,661 0.8847 5.13%
2006-10-24 0 2.730 2.710 2.740 2.710 2.750 3,478,400 9,485,580 2.7270 0.857 0.850 0.860 0.850 0.863 11,085,790 0.8557 0.00%
2006-10-23 0 2.730 2.690 2.740 2.640 2.750 7,114,000 19,249,320 2.7058 0.857 0.844 0.860 0.828 0.863 22,672,582 0.8490 0.00%
2006-10-20 0 2.730 2.720 2.730 2.700 2.800 5,567,389 15,336,034 2.7546 0.857 0.853 0.857 0.847 0.879 17,743,476 0.8643 -0.36%
2006-10-19 0 2.740 2.720 2.740 2.650 2.750 14,802,000 40,167,100 2.7136 0.860 0.853 0.860 0.831 0.863 47,174,524 0.8515 3.40%
2006-10-18 0 2.650 2.630 2.650 2.610 2.650 4,629,600 12,173,968 2.6296 0.831 0.825 0.831 0.819 0.831 14,754,707 0.8251 0.76%
2006-10-17 0 2.630 2.620 2.630 2.600 2.670 10,640,000 27,931,600 2.6252 0.825 0.822 0.825 0.816 0.838 33,910,076 0.8237 0.38%
2006-10-16 0 2.630 2.620 2.630 2.600 2.640 2,158,000 5,655,080 2.6205 0.822 0.819 0.822 0.813 0.825 6,903,877 0.8191 0.00%
2006-10-13 0 2.630 2.630 2.640 2.570 2.650 13,709,600 35,897,812 2.6184 0.822 0.822 0.825 0.803 0.828 43,859,772 0.8185 3.14%
2006-10-12 0 2.550 2.550 2.560 2.530 2.560 2,960,000 7,544,320 2.5488 0.797 0.797 0.800 0.791 0.800 9,469,636 0.7967 -0.39%
2006-10-11 0 2.560 2.550 2.570 2.540 2.570 3,774,000 9,644,780 2.5556 0.800 0.797 0.803 0.794 0.803 12,073,786 0.7988 0.00%
2006-10-10 0 2.560 2.560 2.570 2.490 2.580 5,628,000 14,380,820 2.5552 0.800 0.800 0.803 0.778 0.806 18,005,106 0.7987 3.23%
2006-10-09 0 2.480 2.470 2.490 2.450 2.530 3,096,000 7,680,160 2.4807 0.775 0.772 0.778 0.766 0.791 9,904,728 0.7754 -0.80%
2006-10-06 0 2.500 2.500 2.510 2.500 2.560 8,494,000 21,480,180 2.5289 0.781 0.781 0.785 0.781 0.800 27,174,017 0.7905 -0.79%
2006-10-05 0 2.520 2.520 2.530 2.450 2.540 12,048,800 30,267,164 2.5120 0.788 0.788 0.791 0.766 0.794 38,546,538 0.7852 2.44%
2006-10-04 0 2.460 2.450 2.460 2.400 2.470 11,804,000 28,642,440 2.4265 0.769 0.766 0.769 0.750 0.772 37,763,374 0.7585 1.23%
2006-10-03 0 2.430 2.430 2.440 2.390 2.440 4,052,000 9,804,400 2.4196 0.760 0.760 0.763 0.747 0.763 12,963,164 0.7563 0.41%
2006-09-29 0 2.420 2.410 2.420 2.370 2.430 3,949,600 9,509,272 2.4077 0.756 0.753 0.756 0.741 0.760 12,635,566 0.7526 0.41%
2006-09-28 0 2.410 2.400 2.410 2.370 2.480 13,882,000 33,909,480 2.4427 0.753 0.750 0.753 0.741 0.775 44,411,314 0.7635 2.12%
2006-09-27 0 2.360 2.360 2.370 2.320 2.370 2,946,000 6,924,060 2.3503 0.738 0.738 0.741 0.725 0.741 9,424,847 0.7347 2.16%
2006-09-26 0 2.310 2.300 2.320 2.270 2.410 16,448,400 38,077,376 2.3150 0.722 0.719 0.725 0.710 0.753 52,621,745 0.7236 -4.15%
2006-09-25 0 2.410 2.400 2.410 2.360 2.450 17,310,000 41,613,940 2.4040 0.753 0.750 0.753 0.738 0.766 55,378,177 0.7515 1.69%
2006-09-22 0 2.370 2.370 2.380 2.320 2.420 31,984,000 76,192,560 2.3822 0.741 0.741 0.744 0.725 0.756 102,323,259 0.7446 2.16%
2006-09-21 0 2.320 2.320 2.330 2.180 2.340 27,638,000 62,564,140 2.2637 0.725 0.725 0.728 0.681 0.731 88,419,529 0.7076 6.42%
2006-09-20 0 2.180 2.170 2.180 2.130 2.190 8,594,000 18,558,420 2.1595 0.681 0.678 0.681 0.666 0.685 27,493,937 0.6750 0.46%
2006-09-19 0 2.170 2.170 2.180 2.000 2.200 21,996,000 46,165,640 2.0988 0.678 0.678 0.681 0.625 0.688 70,369,635 0.6560 5.85%
2006-09-18 0 2.050 2.040 2.050 1.990 2.090 17,320,000 35,330,020 2.0398 0.641 0.638 0.641 0.622 0.653 55,410,169 0.6376 2.50%
2006-09-15 0 2.000 2.000 2.010 1.990 2.080 13,350,000 27,124,380 2.0318 0.625 0.625 0.628 0.622 0.650 42,709,339 0.6351 -3.85%
2006-09-14 0 2.080 2.080 2.090 2.040 2.160 15,145,600 31,428,900 2.0751 0.650 0.650 0.653 0.638 0.675 48,453,825 0.6486 -3.70%
2006-09-13 0 2.160 2.160 2.170 2.150 2.220 7,534,000 16,403,800 2.1773 0.675 0.675 0.678 0.672 0.694 24,102,784 0.6806 -1.82%
2006-09-12 0 2.200 2.200 2.210 2.180 2.220 4,094,400 9,019,600 2.2029 0.688 0.688 0.691 0.681 0.694 13,098,810 0.6886 0.92%
2006-09-11 0 2.180 2.180 2.190 2.160 2.250 3,862,000 8,497,440 2.2003 0.681 0.681 0.685 0.675 0.703 12,355,316 0.6878 -2.24%
2006-09-08 0 2.230 2.220 2.230 2.220 2.280 6,006,000 13,494,820 2.2469 0.697 0.694 0.697 0.694 0.713 19,214,404 0.7023 0.45%
2006-09-07 0 2.220 2.220 2.230 2.140 2.250 7,866,000 17,403,440 2.2125 0.694 0.694 0.697 0.669 0.703 25,164,919 0.6916 1.83%
2006-09-06 0 2.180 2.170 2.180 2.160 2.180 3,140,000 6,823,820 2.1732 0.681 0.678 0.681 0.675 0.681 10,045,493 0.6793 0.00%
2006-09-05 0 2.180 2.170 2.180 2.170 2.220 6,668,000 14,634,900 2.1948 0.681 0.678 0.681 0.678 0.694 21,332,275 0.6860 -0.46%
2006-09-04 0 2.190 2.190 2.200 2.120 2.220 12,872,000 28,048,880 2.1791 0.685 0.685 0.688 0.663 0.694 41,180,121 0.6811 3.30%
2006-09-01 0 2.120 2.110 2.130 2.100 2.170 11,132,000 23,766,820 2.1350 0.663 0.660 0.666 0.656 0.678 35,613,510 0.6674 -2.30%
2006-08-31 0 2.170 2.170 2.180 2.160 2.230 5,824,000 12,706,760 2.1818 0.678 0.678 0.681 0.675 0.697 18,632,149 0.6820 -1.81%
2006-08-30 0 2.210 2.210 2.220 2.170 2.240 8,672,000 19,089,360 2.2013 0.691 0.691 0.694 0.678 0.700 27,743,475 0.6881 0.00%
2006-08-29 0 2.210 2.210 2.220 2.170 2.290 14,410,000 31,854,960 2.2106 0.691 0.691 0.694 0.678 0.716 46,100,493 0.6910 -2.21%
2006-08-28 0 2.260 2.250 2.260 2.150 2.270 10,864,000 24,300,100 2.2368 0.706 0.703 0.706 0.672 0.710 34,756,124 0.6992 3.67%
2006-08-25 0 2.180 2.180 2.190 2.160 2.190 8,186,800 17,818,548 2.1765 0.681 0.681 0.685 0.675 0.685 26,191,222 0.6803 1.87%
2006-08-24 0 2.140 2.140 2.150 2.130 2.160 13,970,000 29,909,340 2.1410 0.669 0.669 0.672 0.666 0.675 44,692,844 0.6692 0.47%
2006-08-23 0 2.130 2.130 2.140 2.050 2.160 21,558,800 45,740,196 2.1216 0.666 0.666 0.669 0.641 0.675 68,970,944 0.6632 3.90%
2006-08-22 0 2.050 2.040 2.050 2.000 2.050 5,168,000 10,533,320 2.0382 0.641 0.638 0.641 0.625 0.641 16,533,473 0.6371 2.50%
2006-08-21 0 2.000 2.000 2.010 1.980 2.030 6,899,600 13,795,832 1.9995 0.625 0.625 0.628 0.619 0.635 22,073,210 0.6250 -1.48%
2006-08-18 0 2.030 2.020 2.030 2.010 2.050 3,914,000 7,921,020 2.0238 0.635 0.631 0.635 0.628 0.641 12,521,674 0.6326 -0.49%
2006-08-17 0 2.040 2.030 2.040 2.030 2.090 8,208,000 16,831,020 2.0506 0.638 0.635 0.638 0.635 0.653 26,259,045 0.6410 -0.49%
2006-08-16 0 2.050 2.050 2.060 2.000 2.080 13,968,000 28,661,680 2.0520 0.641 0.641 0.644 0.625 0.650 44,686,446 0.6414 1.99%
2006-08-15 0 2.010 2.010 2.020 1.980 2.020 5,362,000 10,698,320 1.9952 0.628 0.628 0.631 0.619 0.631 17,154,118 0.6237 0.50%
2006-08-14 0 2.000 1.990 2.000 1.970 2.040 12,670,000 25,350,800 2.0009 0.625 0.622 0.625 0.616 0.638 40,533,882 0.6254 0.00%
2006-08-11 0 2.000 1.990 2.000 1.920 2.000 17,126,000 33,641,780 1.9644 0.625 0.622 0.625 0.600 0.625 54,789,524 0.6140 4.17%
2006-08-10 0 1.920 1.910 1.920 1.910 1.930 3,606,000 6,919,840 1.9190 0.600 0.597 0.600 0.597 0.603 11,536,320 0.5998 1.05%
2006-08-09 0 1.900 1.900 1.910 1.880 1.920 2,854,000 5,440,940 1.9064 0.594 0.594 0.597 0.588 0.600 9,130,521 0.5959 0.53%
2006-08-08 0 1.890 1.880 1.890 1.880 1.910 3,788,000 7,171,120 1.8931 0.591 0.588 0.591 0.588 0.597 12,118,575 0.5917 0.00%
2006-08-07 0 1.890 1.890 1.900 1.870 1.910 2,808,000 5,306,100 1.8896 0.591 0.591 0.594 0.585 0.597 8,983,358 0.5907 1.07%
2006-08-04 0 1.870 1.870 1.880 1.860 1.920 5,052,000 9,510,100 1.8824 0.585 0.585 0.588 0.581 0.600 16,162,366 0.5884 -2.09%
2006-08-03 0 1.910 1.910 1.920 1.900 1.940 2,870,000 5,501,880 1.9170 0.597 0.597 0.600 0.594 0.606 9,181,708 0.5992 -1.04%
2006-08-02 0 1.930 1.930 1.940 1.910 1.950 4,602,000 8,888,640 1.9315 0.603 0.603 0.606 0.597 0.610 14,722,725 0.6037 0.52%
2006-08-01 0 1.920 1.910 1.930 1.870 1.950 12,374,000 23,863,760 1.9285 0.600 0.597 0.603 0.585 0.610 39,586,919 0.6028 1.05%
2006-07-31 0 1.900 1.890 1.900 1.820 1.900 5,218,000 9,666,620 1.8526 0.594 0.591 0.594 0.569 0.594 16,693,433 0.5791 2.70%
2006-07-28 0 1.850 1.850 1.860 1.850 1.880 2,882,000 5,361,980 1.8605 0.578 0.578 0.581 0.578 0.588 9,220,099 0.5816 -1.60%
2006-07-27 0 1.880 1.870 1.880 1.870 1.920 8,790,000 16,615,760 1.8903 0.588 0.585 0.588 0.585 0.600 28,120,981 0.5909 -1.05%
2006-07-26 0 1.900 1.900 1.910 1.820 1.920 11,718,000 22,116,200 1.8874 0.594 0.594 0.597 0.569 0.600 37,488,243 0.5900 3.83%
2006-07-25 0 1.830 1.820 1.830 1.820 1.880 4,534,000 8,369,340 1.8459 0.572 0.569 0.572 0.569 0.588 14,505,179 0.5770 -1.61%
2006-07-24 0 1.860 1.850 1.860 1.820 1.870 4,696,000 8,680,700 1.8485 0.581 0.578 0.581 0.569 0.585 15,023,450 0.5778 0.54%
2006-07-21 0 1.850 1.840 1.850 1.790 1.870 7,798,800 14,430,640 1.8504 0.578 0.575 0.578 0.560 0.585 24,949,932 0.5784 2.78%
2006-07-20 0 1.800 1.790 1.800 1.780 1.820 2,178,000 3,916,460 1.7982 0.563 0.560 0.563 0.556 0.569 6,967,861 0.5621 1.12%
2006-07-19 0 1.780 1.770 1.780 1.780 1.820 1,568,000 2,823,140 1.8005 0.556 0.553 0.556 0.556 0.569 5,016,348 0.5628 -1.11%
2006-07-18 0 1.800 1.790 1.800 1.780 1.810 1,212,000 2,175,420 1.7949 0.563 0.560 0.563 0.556 0.566 3,877,432 0.5610 0.56%
2006-07-17 0 1.790 1.780 1.790 1.750 1.800 2,106,000 3,733,560 1.7728 0.560 0.556 0.560 0.547 0.563 6,737,518 0.5541 0.00%
2006-07-14 0 1.790 1.780 1.790 1.760 1.800 2,404,000 4,273,740 1.7778 0.560 0.556 0.560 0.550 0.563 7,690,880 0.5557 -1.10%
2006-07-13 0 1.810 1.800 1.810 1.810 1.860 4,150,000 7,586,760 1.8281 0.566 0.563 0.566 0.566 0.581 13,276,686 0.5714 -3.21%
2006-07-12 0 1.870 1.870 1.880 1.840 1.880 5,972,000 11,126,140 1.8631 0.585 0.585 0.588 0.575 0.588 19,105,631 0.5823 1.63%
2006-07-11 0 1.840 1.830 1.840 1.820 1.840 1,404,000 2,575,360 1.8343 0.575 0.572 0.575 0.569 0.575 4,491,679 0.5734 0.55%
2006-07-10 0 1.830 1.830 1.840 1.790 1.860 6,916,000 12,731,420 1.8409 0.572 0.572 0.575 0.560 0.581 22,125,677 0.5754 1.10%
2006-07-07 0 1.810 1.810 1.820 1.790 1.820 2,531,200 4,568,904 1.8050 0.566 0.566 0.569 0.560 0.569 8,097,819 0.5642 0.56%
2006-07-06 0 1.800 1.800 1.810 1.760 1.800 3,142,000 5,598,060 1.7817 0.563 0.563 0.566 0.550 0.563 10,051,891 0.5569 1.12%
2006-07-05 0 1.780 1.780 1.790 1.770 1.800 3,050,000 5,437,940 1.7829 0.556 0.556 0.560 0.553 0.563 9,757,564 0.5573 -1.11%
2006-07-04 0 1.800 1.790 1.800 1.790 1.820 3,802,000 6,838,920 1.7988 0.563 0.560 0.563 0.560 0.569 12,163,364 0.5623 1.12%
2006-07-03 0 1.780 1.770 1.780 1.720 1.780 3,696,000 6,495,880 1.7575 0.556 0.553 0.556 0.538 0.556 11,824,249 0.5494 2.89%
2006-06-30 0 1.730 1.730 1.750 1.720 1.760 3,986,000 6,924,480 1.7372 0.541 0.541 0.547 0.538 0.550 12,752,017 0.5430 1.17%
2006-06-29 0 1.710 1.700 1.720 1.700 1.720 956,000 1,638,320 1.7137 0.535 0.531 0.538 0.531 0.538 3,058,437 0.5357 0.59%
2006-06-28 0 1.700 1.700 1.710 1.700 1.710 2,244,000 3,817,800 1.7013 0.531 0.531 0.535 0.531 0.535 7,179,008 0.5318 -0.58%
2006-06-27 0 1.710 1.700 1.710 1.690 1.720 2,610,000 4,444,060 1.7027 0.535 0.531 0.535 0.528 0.538 8,349,916 0.5322 0.00%
2006-06-26 0 1.710 1.690 1.710 1.670 1.710 662,163 1,118,499 1.6892 0.535 0.528 0.535 0.522 0.535 2,118,393 0.5280 1.18%
2006-06-23 0 1.690 1.690 1.700 1.690 1.720 782,000 1,330,100 1.7009 0.528 0.528 0.531 0.528 0.538 2,501,776 0.5317 -1.74%
2006-06-22 0 1.720 1.720 1.730 1.720 1.740 1,346,000 2,325,740 1.7279 0.538 0.538 0.541 0.538 0.544 4,306,125 0.5401 0.00%
2006-06-21 0 1.720 1.710 1.730 1.700 1.730 2,460,000 4,228,560 1.7189 0.538 0.535 0.541 0.531 0.541 7,870,036 0.5373 0.00%
2006-06-20 0 1.720 1.710 1.720 1.690 1.740 3,860,000 6,621,100 1.7153 0.538 0.535 0.538 0.528 0.544 12,348,918 0.5362 1.18%
2006-06-19 0 1.700 1.690 1.700 1.670 1.700 1,252,000 2,114,500 1.6889 0.531 0.528 0.531 0.522 0.531 4,005,400 0.5279 0.00%
2006-06-16 0 1.700 1.690 1.700 1.670 1.710 8,366,000 14,121,440 1.6880 0.531 0.528 0.531 0.522 0.535 26,764,519 0.5276 4.94%
2006-06-15 0 1.620 1.620 1.630 1.590 1.630 4,892,000 7,907,220 1.6164 0.506 0.506 0.510 0.497 0.510 15,650,493 0.5052 1.89%
2006-06-14 0 1.590 1.580 1.590 1.560 1.610 5,338,000 8,433,760 1.5799 0.497 0.494 0.497 0.488 0.503 17,077,337 0.4939 -0.62%
2006-06-13 0 1.600 1.600 1.620 1.580 1.640 5,622,000 9,017,000 1.6039 0.500 0.500 0.506 0.494 0.513 17,985,911 0.5013 -3.03%
2006-06-12 0 1.650 1.650 1.660 1.620 1.660 1,384,000 2,272,140 1.6417 0.516 0.516 0.519 0.506 0.519 4,427,695 0.5132 1.23%
2006-06-09 0 1.630 1.630 1.640 1.600 1.670 3,600,000 5,878,940 1.6330 0.510 0.510 0.513 0.500 0.522 11,517,125 0.5105 -0.61%
2006-06-08 0 1.640 1.630 1.640 1.620 1.660 5,634,800 9,190,644 1.6311 0.513 0.510 0.513 0.506 0.519 18,026,860 0.5098 -2.38%
2006-06-07 0 1.680 1.670 1.680 1.590 1.730 9,828,000 16,524,840 1.6814 0.525 0.522 0.525 0.497 0.541 31,441,752 0.5256 4.35%
2006-06-06 0 1.610 1.600 1.610 1.580 1.610 1,101,600 1,754,336 1.5925 0.503 0.500 0.503 0.494 0.503 3,524,240 0.4978 -0.62%
2006-06-05 0 1.620 1.620 1.630 1.570 1.650 3,826,000 6,175,220 1.6140 0.506 0.506 0.510 0.491 0.516 12,240,145 0.5045 3.85%
2006-06-02 0 1.560 1.540 1.560 1.470 1.560 8,698,000 13,193,940 1.5169 0.488 0.481 0.488 0.459 0.488 27,826,654 0.4741 5.41%
2006-06-01 0 1.480 1.470 1.480 1.470 1.540 4,142,000 6,200,200 1.4969 0.463 0.459 0.463 0.459 0.481 13,251,092 0.4679 -3.90%
2006-05-30 0 1.540 1.530 1.540 1.480 1.550 2,036,000 3,095,460 1.5204 0.481 0.478 0.481 0.463 0.484 6,513,574 0.4752 0.65%
2006-05-29 0 1.530 1.530 1.540 1.530 1.570 2,834,000 4,386,640 1.5479 0.478 0.478 0.481 0.478 0.491 9,066,537 0.4838 0.00%
2006-05-26 0 1.530 1.520 1.530 1.510 1.560 4,164,000 6,393,060 1.5353 0.478 0.475 0.478 0.472 0.488 13,321,475 0.4799 2.00%
2006-05-25 0 1.500 1.480 1.500 1.430 1.500 6,258,000 9,079,200 1.4508 0.469 0.463 0.469 0.447 0.469 20,020,603 0.4535 0.67%
2006-05-24 0 1.490 1.480 1.490 1.460 1.540 5,780,000 8,580,880 1.4846 0.466 0.463 0.466 0.456 0.481 18,491,384 0.4640 -3.25%
2006-05-23 0 1.540 1.530 1.540 1.480 1.550 5,360,000 8,121,780 1.5153 0.481 0.478 0.481 0.463 0.484 17,147,720 0.4736 -1.28%
2006-05-22 0 1.560 1.560 1.570 1.550 1.680 4,616,000 7,390,280 1.6010 0.488 0.488 0.491 0.484 0.525 14,767,514 0.5004 -6.59%
2006-05-19 0 1.670 1.660 1.670 1.660 1.690 1,842,000 3,079,500 1.6718 0.522 0.519 0.522 0.519 0.528 5,892,929 0.5226 -2.05%
2006-05-18 0 1.740 1.710 1.730 1.640 1.780 5,516,000 9,254,360 1.6777 0.533 0.524 0.530 0.502 0.545 18,009,046 0.5139 1.75%
2006-05-17 0 1.710 1.700 1.710 1.670 1.710 2,896,000 4,891,100 1.6889 0.524 0.521 0.524 0.512 0.524 9,455,076 0.5173 2.40%
2006-05-16 0 1.670 1.660 1.670 1.610 1.690 6,708,000 11,094,380 1.6539 0.512 0.508 0.512 0.493 0.518 21,900,776 0.5066 -1.18%
2006-05-15 0 1.690 1.670 1.690 1.670 1.720 6,000,000 10,126,220 1.6877 0.518 0.512 0.518 0.512 0.527 19,589,245 0.5169 -2.87%
2006-05-12 0 1.740 1.730 1.740 1.710 1.750 5,180,000 8,983,580 1.7343 0.533 0.530 0.533 0.524 0.536 16,912,048 0.5312 -1.69%
2006-05-11 0 1.770 1.760 1.770 1.760 1.820 5,709,000 10,174,150 1.7821 0.542 0.539 0.542 0.539 0.557 18,639,167 0.5458 -1.67%
2006-05-10 0 1.800 1.790 1.800 1.780 1.850 6,504,000 11,735,100 1.8043 0.551 0.548 0.551 0.545 0.567 21,234,742 0.5526 0.00%
2006-05-09 0 1.800 1.790 1.800 1.780 1.860 5,284,000 9,585,120 1.8140 0.551 0.548 0.551 0.545 0.570 17,251,595 0.5556 -3.23%
2006-05-08 0 1.860 1.850 1.860 1.850 1.890 5,518,000 10,304,300 1.8674 0.570 0.567 0.570 0.567 0.579 18,015,576 0.5720 0.00%
2006-05-04 0 1.860 1.850 1.860 1.820 1.880 8,210,000 15,196,600 1.8510 0.570 0.567 0.570 0.557 0.576 26,804,617 0.5669 1.64%
2006-05-03 0 1.830 1.820 1.830 1.800 1.850 6,766,000 12,363,440 1.8273 0.561 0.557 0.561 0.551 0.567 22,090,139 0.5597 1.67%
2006-05-02 0 1.800 1.800 1.810 1.790 1.850 2,468,000 4,461,600 1.8078 0.551 0.551 0.554 0.548 0.567 8,057,710 0.5537 -0.55%
2006-04-28 0 1.810 1.800 1.810 1.740 1.820 8,117,200 14,560,352 1.7938 0.554 0.551 0.554 0.533 0.557 26,501,637 0.5494 -2.69%
2006-04-27 0 1.860 1.850 1.870 1.800 1.870 13,890,000 25,558,880 1.8401 0.570 0.567 0.573 0.551 0.573 45,349,103 0.5636 5.08%
2006-04-26 0 1.770 1.770 1.780 1.700 1.780 10,272,000 17,944,740 1.7470 0.542 0.542 0.545 0.521 0.545 33,536,788 0.5351 4.12%
2006-04-25 0 1.700 1.690 1.700 1.650 1.840 20,302,000 34,721,980 1.7103 0.521 0.518 0.521 0.505 0.564 66,283,476 0.5238 -7.10%
2006-04-24 0 1.830 1.820 1.830 1.820 1.940 20,608,000 38,643,340 1.8752 0.561 0.557 0.561 0.557 0.594 67,282,528 0.5743 -1.61%
2006-04-21 0 1.860 1.860 1.870 1.850 1.910 20,400,000 38,448,640 1.8847 0.570 0.570 0.573 0.567 0.585 66,603,434 0.5773 -2.62%
2006-04-20 0 1.910 1.910 1.920 1.880 1.960 17,250,000 32,784,620 1.9006 0.585 0.585 0.588 0.576 0.600 56,319,080 0.5821 -2.05%
2006-04-19 0 1.950 1.940 1.950 1.840 1.960 46,056,000 87,545,080 1.9008 0.597 0.594 0.597 0.564 0.600 150,367,046 0.5822 4.84%
2006-04-18 0 1.860 1.860 1.870 1.750 1.870 43,468,000 78,920,380 1.8156 0.570 0.570 0.573 0.536 0.573 141,917,552 0.5561 10.06%
2006-04-13 0 1.690 1.680 1.690 1.650 1.700 9,254,000 15,522,200 1.6774 0.518 0.515 0.518 0.505 0.521 30,213,146 0.5138 1.20%
2006-04-12 0 1.670 1.660 1.680 1.620 1.730 18,056,000 30,032,620 1.6633 0.512 0.508 0.515 0.496 0.530 58,950,569 0.5095 -3.47%
2006-04-11 0 1.730 1.720 1.730 1.700 1.780 19,588,000 34,066,840 1.7392 0.530 0.527 0.530 0.521 0.545 63,952,356 0.5327 -0.57%
2006-04-10 0 1.740 1.730 1.740 1.620 1.740 26,484,000 44,940,940 1.6969 0.533 0.530 0.533 0.496 0.533 86,466,928 0.5197 6.75%
2006-04-07 0 1.630 1.630 1.640 1.600 1.670 10,525,200 17,172,120 1.6315 0.499 0.499 0.502 0.490 0.512 34,363,454 0.4997 -1.21%
2006-04-06 0 1.650 1.650 1.660 1.630 1.660 13,966,400 23,036,280 1.6494 0.505 0.505 0.508 0.499 0.508 45,598,539 0.5052 1.85%
2006-04-04 0 1.620 1.620 1.630 1.570 1.630 24,294,000 39,229,980 1.6148 0.496 0.496 0.499 0.481 0.499 79,316,854 0.4946 4.52%
2006-04-03 0 1.550 1.550 1.560 1.470 1.560 18,076,000 27,326,240 1.5117 0.475 0.475 0.478 0.450 0.478 59,015,866 0.4630 3.33%
2006-03-31 0 1.500 1.500 1.510 1.480 1.580 17,946,400 27,331,328 1.5229 0.459 0.459 0.462 0.453 0.484 58,592,738 0.4665 -3.85%
2006-03-30 0 1.560 1.550 1.560 1.550 1.680 22,468,000 36,374,280 1.6189 0.478 0.475 0.478 0.475 0.515 73,355,194 0.4959 -5.45%
2006-03-29 0 1.650 1.640 1.650 1.610 1.650 9,344,000 15,257,560 1.6329 0.505 0.502 0.505 0.493 0.505 30,506,985 0.5001 2.48%
2006-03-28 0 1.610 1.610 1.620 1.600 1.650 14,696,000 23,862,580 1.6237 0.493 0.493 0.496 0.490 0.505 47,980,591 0.4973 0.62%
2006-03-27 0 1.600 1.590 1.600 1.580 1.650 15,150,000 24,546,780 1.6202 0.490 0.487 0.490 0.484 0.505 49,462,844 0.4963 -1.23%
2006-03-24 0 1.620 1.610 1.620 1.520 1.640 26,020,000 41,579,160 1.5980 0.496 0.493 0.496 0.466 0.502 84,952,027 0.4894 5.88%
2006-03-23 0 1.530 1.520 1.530 1.510 1.540 2,042,000 3,109,840 1.5229 0.469 0.466 0.469 0.462 0.472 6,666,873 0.4665 1.32%
2006-03-22 0 1.510 1.500 1.510 1.500 1.540 6,102,000 9,333,180 1.5295 0.462 0.459 0.462 0.459 0.472 19,922,262 0.4685 0.00%
2006-03-21 0 1.510 1.500 1.520 1.500 1.540 2,550,000 3,869,100 1.5173 0.462 0.459 0.466 0.459 0.472 8,325,429 0.4647 -1.95%
2006-03-20 0 1.540 1.530 1.540 1.520 1.550 5,936,000 9,111,000 1.5349 0.472 0.469 0.472 0.466 0.475 19,380,293 0.4701 0.65%
2006-03-17 0 1.530 1.530 1.540 1.500 1.560 12,210,000 18,806,240 1.5402 0.469 0.469 0.472 0.459 0.478 39,864,114 0.4718 1.32%
2006-03-16 0 1.510 1.500 1.510 1.470 1.520 5,710,000 8,569,160 1.5007 0.462 0.459 0.462 0.450 0.466 18,642,432 0.4597 3.42%
2006-03-15 0 1.460 1.460 1.470 1.460 1.480 759,200 1,114,324 1.4678 0.447 0.447 0.450 0.447 0.453 2,478,692 0.4496 0.00%
2006-03-14 0 1.460 1.450 1.470 1.450 1.490 1,070,000 1,569,220 1.4666 0.447 0.444 0.450 0.444 0.456 3,493,415 0.4492 -1.35%
2006-03-13 0 1.480 1.480 1.490 1.460 1.490 3,118,000 4,598,080 1.4747 0.453 0.453 0.456 0.447 0.456 10,179,878 0.4517 0.68%
2006-03-10 0 1.470 1.460 1.470 1.440 1.470 1,460,000 2,123,080 1.4542 0.450 0.447 0.450 0.441 0.450 4,766,716 0.4454 0.00%
2006-03-09 0 1.470 1.460 1.470 1.430 1.470 2,202,000 3,197,720 1.4522 0.450 0.447 0.450 0.438 0.450 7,189,253 0.4448 0.68%
2006-03-08 0 1.460 1.440 1.460 1.430 1.510 7,398,000 10,840,040 1.4653 0.447 0.441 0.447 0.438 0.462 24,153,539 0.4488 -3.31%
2006-03-07 0 1.510 1.490 1.510 1.490 1.520 6,202,000 9,311,280 1.5013 0.462 0.456 0.462 0.456 0.466 20,248,750 0.4598 -0.66%
2006-03-06 0 1.520 1.520 1.530 1.520 1.550 3,506,000 5,375,400 1.5332 0.466 0.466 0.469 0.466 0.475 11,446,649 0.4696 -2.56%
2006-03-03 0 1.560 1.540 1.550 1.510 1.560 9,072,000 14,008,540 1.5442 0.478 0.472 0.475 0.462 0.478 29,618,939 0.4730 1.96%
2006-03-02 0 1.530 1.530 1.540 1.480 1.540 7,935,200 12,113,120 1.5265 0.469 0.469 0.472 0.453 0.472 25,907,430 0.4676 3.38%
2006-03-01 0 1.480 1.470 1.480 1.480 1.500 4,261,237 6,330,586 1.4856 0.453 0.450 0.453 0.453 0.459 13,912,403 0.4550 -1.99%
2006-02-28 0 1.510 1.510 1.520 1.480 1.530 5,528,000 8,282,940 1.4984 0.462 0.462 0.466 0.453 0.469 18,048,225 0.4589 -1.31%
2006-02-27 0 1.530 1.510 1.530 1.510 1.560 9,914,000 15,204,780 1.5337 0.469 0.462 0.469 0.462 0.478 32,367,963 0.4697 1.32%
2006-02-24 0 1.510 1.510 1.520 1.500 1.540 21,777,000 33,086,560 1.5193 0.462 0.462 0.466 0.459 0.472 71,099,165 0.4654 2.03%
2006-02-23 0 1.480 1.480 1.490 1.430 1.490 21,332,000 31,325,380 1.4685 0.453 0.453 0.456 0.438 0.456 69,646,296 0.4498 4.23%
2006-02-22 0 1.420 1.410 1.420 1.370 1.430 4,498,000 6,288,580 1.3981 0.435 0.432 0.435 0.420 0.438 14,685,404 0.4282 2.16%
2006-02-21 0 1.390 1.380 1.400 1.380 1.400 1,086,000 1,510,900 1.3913 0.426 0.423 0.429 0.423 0.429 3,545,653 0.4261 -0.71%
2006-02-20 0 1.400 1.390 1.410 1.400 1.430 2,684,000 3,782,740 1.4094 0.429 0.426 0.432 0.429 0.438 8,762,922 0.4317 0.00%
2006-02-17 0 1.400 1.400 1.410 1.380 1.410 4,088,000 5,692,980 1.3926 0.429 0.429 0.432 0.423 0.432 13,346,806 0.4265 1.45%
2006-02-16 0 1.380 1.370 1.380 1.360 1.400 1,696,000 2,346,900 1.3838 0.423 0.420 0.423 0.417 0.429 5,537,227 0.4238 -0.72%
2006-02-15 0 1.390 1.390 1.400 1.360 1.410 4,328,000 5,964,260 1.3781 0.426 0.426 0.429 0.417 0.432 14,130,376 0.4221 -1.42%
2006-02-14 0 1.410 1.390 1.410 1.380 1.410 4,532,000 6,308,920 1.3921 0.432 0.426 0.432 0.423 0.432 14,796,410 0.4264 0.00%
2006-02-13 0 1.410 1.410 1.420 1.400 1.430 1,988,000 2,812,800 1.4149 0.432 0.432 0.435 0.429 0.438 6,490,570 0.4334 -2.08%
2006-02-10 0 1.440 1.440 1.450 1.430 1.460 2,448,000 3,525,260 1.4401 0.441 0.441 0.444 0.438 0.447 7,992,412 0.4411 0.00%
2006-02-09 0 1.440 1.430 1.440 1.420 1.460 4,600,000 6,632,600 1.4419 0.441 0.438 0.441 0.435 0.447 15,018,421 0.4416 -0.69%
2006-02-08 0 1.450 1.440 1.450 1.440 1.480 4,132,000 6,026,360 1.4585 0.444 0.441 0.444 0.441 0.453 13,490,460 0.4467 -2.03%
2006-02-07 0 1.480 1.470 1.480 1.430 1.500 16,038,000 23,458,480 1.4627 0.453 0.450 0.453 0.438 0.459 52,362,052 0.4480 1.37%
2006-02-06 0 1.460 1.450 1.460 1.360 1.460 17,802,000 25,561,080 1.4359 0.447 0.444 0.447 0.417 0.447 58,121,291 0.4398 5.80%
2006-02-03 0 1.380 1.370 1.380 1.350 1.390 2,431,000 3,325,580 1.3680 0.423 0.420 0.423 0.413 0.426 7,936,909 0.4190 1.47%
2006-02-02 0 1.360 1.350 1.360 1.350 1.400 3,660,000 5,017,460 1.3709 0.417 0.413 0.417 0.413 0.429 11,949,440 0.4199 -2.86%
2006-02-01 0 1.400 1.390 1.400 1.370 1.400 3,386,000 4,682,180 1.3828 0.429 0.426 0.429 0.420 0.429 11,054,864 0.4235 1.45%
2006-01-27 0 1.380 1.380 1.390 1.380 1.440 8,416,000 11,868,200 1.4102 0.423 0.423 0.426 0.423 0.441 27,477,181 0.4319 -0.72%
2006-01-26 0 1.390 1.380 1.390 1.380 1.450 4,562,000 6,409,940 1.4051 0.426 0.423 0.426 0.423 0.444 14,894,356 0.4304 -2.11%
2006-01-25 0 1.420 1.410 1.420 1.360 1.430 7,848,000 11,037,600 1.4064 0.435 0.432 0.435 0.417 0.438 25,622,733 0.4308 2.16%
2006-01-24 0 1.390 1.370 1.390 1.320 1.400 2,988,000 4,114,720 1.3771 0.426 0.420 0.426 0.404 0.429 9,755,444 0.4218 4.51%
2006-01-23 0 1.330 1.320 1.330 1.280 1.340 1,502,000 1,966,580 1.3093 0.407 0.404 0.407 0.392 0.410 4,903,841 0.4010 -0.75%
2006-01-20 0 1.340 1.340 1.350 1.320 1.390 1,756,000 2,367,020 1.3480 0.410 0.410 0.413 0.404 0.426 5,733,119 0.4129 -2.90%
2006-01-19 0 1.380 1.370 1.380 1.350 1.400 8,836,000 12,258,440 1.3873 0.423 0.420 0.423 0.413 0.429 28,848,428 0.4249 2.99%
2006-01-18 0 1.340 1.340 1.350 1.330 1.400 5,964,800 8,151,408 1.3666 0.410 0.410 0.413 0.407 0.429 19,474,322 0.4186 -0.74%
2006-01-17 0 1.350 1.350 1.360 1.310 1.410 17,674,000 24,172,600 1.3677 0.413 0.413 0.417 0.401 0.432 57,703,387 0.4189 3.05%
2006-01-16 0 1.310 1.300 1.310 1.270 1.310 3,768,000 4,876,160 1.2941 0.401 0.398 0.401 0.389 0.401 12,302,046 0.3964 0.77%
2006-01-13 0 1.300 1.290 1.300 1.270 1.310 2,968,000 3,829,920 1.2904 0.398 0.395 0.398 0.389 0.401 9,690,147 0.3952 1.56%
2006-01-12 0 1.280 1.280 1.290 1.280 1.310 3,464,000 4,453,000 1.2855 0.392 0.392 0.395 0.392 0.401 11,309,524 0.3937 0.00%
2006-01-11 0 1.280 1.270 1.280 1.260 1.300 4,666,000 5,970,620 1.2796 0.392 0.389 0.392 0.386 0.398 15,233,903 0.3919 -2.29%
2006-01-10 0 1.310 1.310 1.320 1.290 1.340 7,080,000 9,271,860 1.3096 0.401 0.401 0.404 0.395 0.410 23,115,309 0.4011 -2.96%
2006-01-09 0 1.350 1.350 1.360 1.200 1.360 18,527,000 24,040,920 1.2976 0.413 0.413 0.417 0.368 0.417 60,488,324 0.3974 13.45%
2006-01-06 0 1.190 1.180 1.200 1.170 1.190 1,110,000 1,313,300 1.1832 0.364 0.361 0.368 0.358 0.364 3,624,010 0.3624 1.71%
2006-01-05 0 1.170 1.170 1.180 1.170 1.180 640,800 751,804 1.1732 0.358 0.358 0.361 0.358 0.361 2,092,131 0.3593 -0.85%
2006-01-04 0 1.180 1.160 1.180 1.160 1.190 930,800 1,090,004 1.1710 0.361 0.355 0.361 0.355 0.364 3,038,945 0.3587 0.85%
2006-01-03 0 1.170 1.160 1.180 1.160 1.170 186,000 217,460 1.1691 0.358 0.355 0.361 0.355 0.358 607,267 0.3581 -1.68%
2005-12-30 0 1.190 1.170 1.190 1.170 1.190 428,000 502,460 1.1740 0.364 0.358 0.364 0.358 0.364 1,397,366 0.3596 1.71%
2005-12-29 0 1.170 1.170 1.190 1.170 1.170 304,000 355,680 1.1700 0.358 0.358 0.364 0.358 0.358 992,522 0.3584 -0.85%
2005-12-28 0 1.180 1.180 1.200 1.160 1.210 1,274,000 1,516,040 1.1900 0.361 0.361 0.368 0.355 0.371 4,159,450 0.3645 0.85%
2005-12-23 0 1.170 1.170 1.180 1.160 1.180 58,000 67,880 1.1703 0.358 0.358 0.361 0.355 0.361 189,363 0.3585 1.74%
2005-12-22 0 1.150 1.150 1.170 1.150 1.170 610,400 706,788 1.1579 0.352 0.352 0.358 0.352 0.358 1,992,879 0.3547 -2.54%
2005-12-21 0 1.180 1.160 1.180 1.150 1.180 680,000 790,320 1.1622 0.361 0.355 0.361 0.352 0.361 2,220,114 0.3560 0.85%
2005-12-20 0 1.170 1.160 1.170 1.170 1.180 564,000 660,380 1.1709 0.358 0.355 0.358 0.358 0.361 1,841,389 0.3586 -0.85%
2005-12-19 0 1.180 1.170 1.180 1.170 1.180 986,000 1,159,160 1.1756 0.361 0.358 0.361 0.358 0.361 3,219,166 0.3601 0.85%
2005-12-16 0 1.170 1.160 1.170 1.150 1.170 790,000 915,400 1.1587 0.358 0.355 0.358 0.352 0.358 2,579,251 0.3549 -0.85%
2005-12-15 0 1.180 1.170 1.190 1.170 1.190 710,000 840,340 1.1836 0.361 0.358 0.364 0.358 0.364 2,318,061 0.3625 -0.84%
2005-12-14 0 1.190 1.180 1.190 1.180 1.190 946,000 1,120,580 1.1845 0.364 0.361 0.364 0.361 0.364 3,088,571 0.3628 0.85%
2005-12-13 0 1.180 1.180 1.200 1.170 1.200 1,759,200 2,084,236 1.1848 0.361 0.361 0.368 0.358 0.368 5,743,567 0.3629 -0.84%
2005-12-12 0 1.190 1.180 1.190 1.150 1.190 1,497,600 1,758,296 1.1741 0.364 0.361 0.364 0.352 0.364 4,889,476 0.3596 0.85%
2005-12-09 0 1.180 1.180 1.190 1.170 1.200 1,512,000 1,790,340 1.1841 0.361 0.361 0.364 0.358 0.368 4,936,490 0.3627 -1.67%
2005-12-08 0 1.200 1.190 1.210 1.180 1.220 3,689,400 4,442,116 1.2040 0.368 0.364 0.371 0.361 0.374 12,045,427 0.3688 0.00%
2005-12-07 0 1.200 1.190 1.210 1.150 1.220 6,530,000 7,788,280 1.1927 0.368 0.364 0.371 0.352 0.374 21,319,629 0.3653 2.56%
2005-12-06 0 1.170 1.170 1.180 1.100 1.220 9,738,000 11,465,560 1.1774 0.358 0.358 0.361 0.337 0.374 31,793,345 0.3606 6.36%
2005-12-05 0 1.100 1.090 1.100 1.050 1.110 3,346,000 3,604,980 1.0774 0.337 0.334 0.337 0.322 0.340 10,924,269 0.3300 1.85%
2005-12-02 0 1.080 1.070 1.090 1.030 1.090 3,030,000 3,226,760 1.0649 0.331 0.328 0.334 0.315 0.334 9,892,569 0.3262 5.88%
2005-12-01 0 1.020 1.020 1.030 1.010 1.030 54,000 55,140 1.0211 0.312 0.312 0.315 0.309 0.315 176,303 0.3128 -0.97%
2005-11-30 0 1.030 1.020 1.030 1.020 1.040 596,000 611,560 1.0261 0.315 0.312 0.315 0.312 0.319 1,945,865 0.3143 0.00%
2005-11-29 0 1.030 1.030 1.040 1.020 1.040 280,000 289,280 1.0331 0.315 0.315 0.319 0.312 0.319 914,165 0.3164 -0.96%
2005-11-28 0 1.040 1.030 1.050 1.030 1.040 678,000 701,320 1.0344 0.319 0.315 0.322 0.315 0.319 2,213,585 0.3168 0.00%
2005-11-25 0 1.040 1.030 1.050 1.030 1.040 614,000 634,120 1.0328 0.319 0.315 0.322 0.315 0.319 2,004,633 0.3163 -0.95%
2005-11-24 0 1.050 1.030 1.060 1.030 1.070 1,004,800 1,044,140 1.0392 0.322 0.315 0.325 0.315 0.328 3,280,546 0.3183 -1.87%
2005-11-23 0 1.070 1.060 1.070 1.070 1.090 366,000 393,620 1.0755 0.328 0.325 0.328 0.328 0.334 1,194,944 0.3294 1.90%
2005-11-22 0 1.050 1.050 1.060 1.040 1.060 1,528,000 1,604,160 1.0498 0.322 0.322 0.325 0.319 0.325 4,988,728 0.3216 0.00%
2005-11-21 0 1.050 1.040 1.070 1.030 1.060 1,138,000 1,181,100 1.0379 0.322 0.319 0.328 0.315 0.325 3,715,427 0.3179 1.94%
2005-11-18 0 1.030 1.030 1.040 1.000 1.050 1,508,000 1,555,100 1.0312 0.315 0.315 0.319 0.306 0.322 4,923,430 0.3159 3.00%
2005-11-17 0 1.000 0.990 1.010 0.980 1.010 474,000 472,160 0.9961 0.306 0.303 0.309 0.300 0.309 1,547,550 0.3051 1.01%
2005-11-16 0 0.990 0.980 0.990 0.980 1.000 544,000 538,380 0.9897 0.303 0.300 0.303 0.300 0.306 1,776,092 0.3031 0.00%
2005-11-15 0 0.990 0.980 0.990 0.980 1.000 522,000 515,780 0.9881 0.303 0.300 0.303 0.300 0.306 1,704,264 0.3026 -1.00%
2005-11-14 0 1.000 0.990 1.000 1.000 1.010 202,000 202,820 1.0041 0.306 0.303 0.306 0.306 0.309 659,505 0.3075 -0.99%
2005-11-11 0 1.010 0.990 1.010 0.980 1.020 1,030,000 1,027,380 0.9975 0.309 0.303 0.309 0.300 0.312 3,362,820 0.3055 -0.98%
2005-11-10 0 1.020 1.000 1.020 1.000 1.030 246,000 248,220 1.0090 0.312 0.306 0.312 0.306 0.315 803,159 0.3091 0.00%
2005-11-09 0 1.020 1.010 1.020 1.020 1.040 466,000 477,320 1.0243 0.312 0.309 0.312 0.312 0.319 1,521,431 0.3137 3.03%
2005-11-08 0 0.990 0.990 1.010 0.980 1.020 480,000 481,920 1.0040 0.303 0.303 0.309 0.300 0.312 1,567,140 0.3075 1.02%
2005-11-07 0 0.980 0.980 0.990 0.920 0.990 1,970,400 1,893,016 0.9607 0.300 0.300 0.303 0.282 0.303 6,433,108 0.2943 -1.01%
2005-11-04 0 0.990 0.950 0.960 0.960 1.020 5,722,000 5,618,020 0.9818 0.303 0.291 0.294 0.294 0.312 18,681,610 0.3007 -2.94%
2005-11-03 0 1.020 1.020 1.040 1.020 1.040 220,000 224,900 1.0223 0.312 0.312 0.319 0.312 0.319 718,272 0.3131 0.00%
2005-11-02 0 1.020 1.010 1.020 1.010 1.020 810,946 824,927 1.0172 0.312 0.309 0.312 0.309 0.312 2,647,637 0.3116 -1.92%
2005-11-01 0 1.040 1.020 1.050 1.010 1.040 490,000 502,500 1.0255 0.319 0.312 0.322 0.309 0.319 1,599,788 0.3141 0.97%
2005-10-31 0 1.030 1.000 1.030 0.990 1.030 544,000 554,480 1.0193 0.315 0.306 0.315 0.303 0.315 1,776,092 0.3122 0.98%
2005-10-28 0 1.020 1.010 1.040 1.000 1.020 270,000 273,300 1.0122 0.312 0.309 0.319 0.306 0.312 881,516 0.3100 0.00%
2005-10-27 0 1.020 1.010 1.050 1.000 1.050 914,000 941,120 1.0297 0.312 0.309 0.322 0.306 0.322 2,984,095 0.3154 0.99%
2005-10-26 0 1.010 1.010 1.020 0.990 1.060 1,222,000 1,224,720 1.0022 0.309 0.309 0.312 0.303 0.325 3,989,676 0.3070 0.00%
2005-10-25 0 1.010 0.980 1.020 0.980 1.010 3,744,000 3,698,840 0.9879 0.309 0.300 0.312 0.300 0.309 12,223,689 0.3026 4.12%
2005-10-24 0 0.970 0.970 0.990 0.970 1.010 938,000 937,680 0.9997 0.297 0.297 0.303 0.297 0.309 3,062,452 0.3062 -3.96%
2005-10-21 0 1.010 1.000 1.010 0.960 1.010 438,000 432,920 0.9884 0.309 0.306 0.309 0.294 0.309 1,430,015 0.3027 0.00%
2005-10-20 0 1.010 1.000 1.020 1.000 1.050 812,000 827,820 1.0195 0.309 0.306 0.312 0.306 0.322 2,651,078 0.3123 -3.81%
2005-10-19 0 1.060 1.030 1.060 1.020 1.060 168,000 177,480 1.0564 0.322 0.313 0.322 0.309 0.322 553,723 0.3205 0.00%
2005-10-18 0 1.060 1.060 1.090 1.060 1.070 10,000 10,620 1.0620 0.322 0.322 0.331 0.322 0.325 32,960 0.3222 -0.93%
2005-10-17 0 1.070 1.060 1.070 1.070 1.090 34,000 36,540 1.0747 0.325 0.322 0.325 0.325 0.331 112,063 0.3261 -0.93%
2005-10-14 0 1.080 1.060 1.080 1.060 1.090 346,000 368,380 1.0647 0.328 0.322 0.328 0.322 0.331 1,140,405 0.3230 1.89%
2005-10-13 0 1.060 1.060 1.080 1.050 1.070 516,000 546,560 1.0592 0.322 0.322 0.328 0.319 0.325 1,700,720 0.3214 0.00%
2005-10-12 0 1.060 1.060 1.080 1.060 1.100 944,000 1,020,160 1.0807 0.322 0.322 0.328 0.322 0.334 3,111,394 0.3279 -3.64%
2005-10-10 0 1.100 1.090 1.100 1.090 1.110 2,004,000 2,204,340 1.1000 0.334 0.331 0.334 0.331 0.337 6,605,120 0.3337 -2.65%
2005-10-07 0 1.130 1.110 1.130 1.100 1.130 1,196,000 1,324,960 1.1078 0.343 0.337 0.343 0.334 0.343 3,941,978 0.3361 0.00%
2005-10-06 0 1.130 1.120 1.140 1.110 1.130 1,778,000 1,992,340 1.1206 0.343 0.340 0.346 0.337 0.343 5,860,232 0.3400 0.00%
2005-10-05 0 1.130 1.120 1.140 1.120 1.140 630,000 712,080 1.1303 0.343 0.340 0.346 0.340 0.346 2,076,460 0.3429 -0.88%
2005-10-04 0 1.140 1.130 1.140 1.130 1.140 662,000 754,580 1.1398 0.346 0.343 0.346 0.343 0.346 2,181,931 0.3458 0.00%
2005-10-03 0 1.140 1.130 1.140 1.120 1.140 486,000 549,380 1.1304 0.346 0.343 0.346 0.340 0.346 1,601,841 0.3430 0.88%
2005-09-30 0 1.130 1.130 1.140 1.120 1.150 1,094,000 1,239,320 1.1328 0.343 0.343 0.346 0.340 0.349 3,605,789 0.3437 -0.88%
2005-09-29 0 1.140 1.130 1.140 1.120 1.140 1,472,000 1,666,300 1.1320 0.346 0.343 0.346 0.340 0.346 4,851,665 0.3434 0.88%
2005-09-28 0 1.130 1.130 1.150 1.130 1.150 1,050,000 1,202,600 1.1453 0.343 0.343 0.349 0.343 0.349 3,460,767 0.3475 -0.88%
2005-09-27 0 1.140 1.130 1.140 1.120 1.140 254,000 287,420 1.1316 0.346 0.343 0.346 0.340 0.346 837,176 0.3433 0.00%
2005-09-26 0 1.140 1.130 1.140 1.140 1.160 314,000 360,140 1.1469 0.346 0.343 0.346 0.346 0.352 1,034,934 0.3480 -0.87%
2005-09-23 0 1.150 1.140 1.150 1.140 1.200 2,080,400 2,426,804 1.1665 0.349 0.346 0.349 0.346 0.364 6,856,932 0.3539 -2.54%
2005-09-22 0 1.180 1.170 1.180 1.120 1.200 4,812,000 5,632,460 1.1705 0.358 0.355 0.358 0.340 0.364 15,860,199 0.3551 4.42%
2005-09-21 0 1.130 1.130 1.140 1.110 1.140 506,000 570,340 1.1272 0.343 0.343 0.346 0.337 0.346 1,667,760 0.3420 -0.88%
2005-09-20 0 1.140 1.120 1.140 1.130 1.150 1,006,000 1,147,980 1.1411 0.346 0.340 0.346 0.343 0.349 3,315,744 0.3462 0.00%
2005-09-16 0 1.140 1.140 1.160 1.140 1.160 176,000 203,640 1.1570 0.346 0.346 0.352 0.346 0.352 580,090 0.3510 -1.72%
2005-09-15 0 1.160 1.140 1.160 1.130 1.160 234,000 267,620 1.1437 0.352 0.346 0.352 0.343 0.352 771,257 0.3470 1.75%
2005-09-14 0 1.140 1.140 1.150 1.140 1.160 414,000 476,440 1.1508 0.346 0.346 0.349 0.346 0.352 1,364,531 0.3492 -0.87%
2005-09-13 0 1.150 1.150 1.160 1.150 1.170 260,000 299,040 1.1502 0.349 0.349 0.352 0.349 0.355 856,952 0.3490 -0.86%
2005-09-12 0 1.160 1.140 1.160 1.150 1.160 306,000 352,900 1.1533 0.352 0.346 0.352 0.349 0.352 1,008,566 0.3499 0.00%
2005-09-09 0 1.160 1.160 1.170 1.160 1.160 278,000 322,480 1.1600 0.352 0.352 0.355 0.352 0.352 916,279 0.3519 -0.85%
2005-09-08 0 1.170 1.160 1.170 1.150 1.170 749,200 875,884 1.1691 0.355 0.352 0.355 0.349 0.355 2,469,339 0.3547 1.74%
2005-09-07 0 1.150 1.150 1.170 1.150 1.170 328,000 379,580 1.1573 0.349 0.349 0.355 0.349 0.355 1,081,078 0.3511 -1.71%
2005-09-06 0 1.170 1.150 1.170 1.140 1.170 136,000 157,020 1.1546 0.355 0.349 0.355 0.346 0.355 448,252 0.3503 0.86%
2005-09-05 0 1.160 1.160 1.170 1.160 1.180 166,000 194,600 1.1723 0.352 0.352 0.355 0.352 0.358 547,131 0.3557 -1.69%
2005-09-02 0 1.180 1.150 1.180 1.160 1.180 440,000 515,260 1.1710 0.358 0.349 0.358 0.352 0.358 1,450,226 0.3553 0.85%
2005-09-01 0 1.170 1.170 1.180 1.150 1.180 716,000 834,060 1.1649 0.355 0.355 0.358 0.349 0.358 2,359,913 0.3534 3.54%
2005-08-31 0 1.130 1.130 1.150 1.130 1.160 688,000 784,620 1.1404 0.343 0.343 0.349 0.343 0.352 2,267,626 0.3460 -3.42%
2005-08-30 0 1.170 1.160 1.170 1.150 1.170 202,000 235,300 1.1649 0.355 0.352 0.355 0.349 0.355 665,786 0.3534 1.74%
2005-08-29 0 1.150 1.150 1.170 1.150 1.160 246,000 283,200 1.1512 0.349 0.349 0.355 0.349 0.352 810,808 0.3493 -0.86%
2005-08-26 0 1.160 1.160 1.170 1.150 1.180 3,362,000 3,886,500 1.1560 0.352 0.352 0.355 0.349 0.358 11,081,045 0.3507 -0.85%
2005-08-25 0 1.170 1.170 1.180 1.150 1.180 1,284,000 1,500,640 1.1687 0.355 0.355 0.358 0.349 0.358 4,232,023 0.3546 0.00%
2005-08-24 0 1.170 1.170 1.180 1.150 1.180 846,000 978,100 1.1561 0.355 0.355 0.358 0.349 0.358 2,788,389 0.3508 0.86%
2005-08-23 0 1.160 1.160 1.170 1.150 1.190 1,104,000 1,283,780 1.1628 0.352 0.352 0.355 0.349 0.361 3,638,749 0.3528 -0.85%
2005-08-22 0 1.170 1.160 1.170 1.160 1.210 1,280,000 1,508,440 1.1785 0.355 0.352 0.355 0.352 0.367 4,218,839 0.3575 0.00%
2005-08-19 0 1.170 1.160 1.190 1.150 1.170 1,898,000 2,207,000 1.1628 0.355 0.352 0.361 0.349 0.355 6,255,748 0.3528 -1.68%
2005-08-18 0 1.190 1.170 1.190 1.170 1.220 1,712,000 2,031,160 1.1864 0.361 0.355 0.361 0.355 0.370 5,642,698 0.3600 -1.65%
2005-08-17 0 1.210 1.210 1.220 1.200 1.240 950,000 1,162,780 1.2240 0.367 0.367 0.370 0.364 0.376 3,131,170 0.3714 -0.82%
2005-08-16 0 1.220 1.210 1.230 1.210 1.250 1,038,000 1,273,040 1.2264 0.370 0.367 0.373 0.367 0.379 3,421,215 0.3721 0.00%
2005-08-15 0 1.220 1.220 1.230 1.210 1.220 1,534,000 1,861,180 1.2133 0.370 0.370 0.373 0.367 0.370 5,056,015 0.3681 0.83%
2005-08-12 0 1.210 1.210 1.220 1.210 1.240 888,000 1,094,360 1.2324 0.367 0.367 0.370 0.367 0.376 2,926,820 0.3739 -1.63%
2005-08-11 0 1.230 1.220 1.230 1.200 1.230 1,368,000 1,670,720 1.2213 0.373 0.370 0.373 0.364 0.373 4,508,885 0.3705 -0.81%
2005-08-10 0 1.240 1.230 1.240 1.200 1.250 2,264,000 2,787,300 1.2311 0.376 0.373 0.376 0.364 0.379 7,462,072 0.3735 3.33%
2005-08-09 0 1.200 1.190 1.200 1.190 1.250 3,342,000 4,091,780 1.2244 0.364 0.361 0.364 0.361 0.379 11,015,126 0.3715 -3.23%
2005-08-08 0 1.240 1.240 1.250 1.180 1.250 3,532,000 4,323,020 1.2240 0.376 0.376 0.379 0.358 0.379 11,641,360 0.3714 5.08%
2005-08-05 0 1.180 1.170 1.180 1.150 1.180 1,690,000 1,964,380 1.1624 0.358 0.355 0.358 0.349 0.358 5,570,186 0.3527 2.61%
2005-08-04 0 1.150 1.150 1.160 1.140 1.160 1,332,000 1,533,200 1.1511 0.349 0.349 0.352 0.346 0.352 4,390,230 0.3492 0.00%
2005-08-03 0 1.150 1.150 1.160 1.140 1.160 1,692,000 1,943,060 1.1484 0.349 0.349 0.352 0.346 0.352 5,576,778 0.3484 0.88%
2005-08-02 0 1.140 1.130 1.140 1.120 1.140 1,138,000 1,282,480 1.1270 0.346 0.343 0.346 0.340 0.346 3,750,812 0.3419 1.79%
2005-08-01 0 1.120 1.120 1.140 1.100 1.140 1,242,000 1,385,740 1.1157 0.340 0.340 0.346 0.334 0.346 4,093,593 0.3385 0.90%
2005-07-29 0 1.110 1.110 1.120 1.110 1.120 392,000 437,120 1.1151 0.337 0.337 0.340 0.337 0.340 1,292,020 0.3383 0.00%
2005-07-28 0 1.110 1.110 1.120 1.100 1.120 532,000 590,160 1.1093 0.337 0.337 0.340 0.334 0.340 1,753,455 0.3366 -1.77%
2005-07-27 0 1.130 1.120 1.130 1.110 1.130 500,000 559,120 1.1182 0.343 0.340 0.343 0.337 0.343 1,647,984 0.3393 1.80%
2005-07-26 0 1.110 1.110 1.120 1.110 1.130 222,000 247,080 1.1130 0.337 0.337 0.340 0.337 0.343 731,705 0.3377 -1.77%
2005-07-25 0 1.130 1.120 1.140 1.130 1.160 732,000 836,180 1.1423 0.343 0.340 0.346 0.343 0.352 2,412,649 0.3466 -1.74%
2005-07-22 0 1.150 1.140 1.150 1.130 1.170 1,394,000 1,601,160 1.1486 0.349 0.346 0.349 0.343 0.355 4,594,580 0.3485 0.00%
2005-07-21 0 1.150 1.140 1.150 1.120 1.150 1,888,000 2,148,700 1.1381 0.349 0.346 0.349 0.340 0.349 6,222,788 0.3453 2.68%
2005-07-20 0 1.120 1.120 1.140 1.070 1.140 3,687,600 4,108,108 1.1140 0.340 0.340 0.346 0.325 0.346 12,154,212 0.3380 4.67%
2005-07-19 0 1.070 1.070 1.080 1.070 1.080 338,000 364,840 1.0794 0.325 0.325 0.328 0.325 0.328 1,114,037 0.3275 -0.93%
2005-07-18 0 1.080 1.080 1.090 1.070 1.080 168,000 180,220 1.0727 0.328 0.328 0.331 0.325 0.328 553,723 0.3255 0.00%
2005-07-15 0 1.080 1.080 1.100 1.070 1.090 852,000 919,980 1.0798 0.328 0.328 0.334 0.325 0.331 2,808,165 0.3276 0.93%
2005-07-14 0 1.070 1.070 1.100 1.070 1.110 456,000 492,480 1.0800 0.325 0.325 0.334 0.325 0.337 1,502,962 0.3277 -2.73%
2005-07-13 0 1.100 1.090 1.110 1.070 1.100 716,000 772,920 1.0795 0.334 0.331 0.337 0.325 0.334 2,359,913 0.3275 1.85%
2005-07-12 0 1.080 1.080 1.090 1.080 1.090 280,000 303,300 1.0832 0.328 0.328 0.331 0.328 0.331 922,871 0.3286 -0.92%
2005-07-11 0 1.090 1.090 1.100 1.090 1.100 348,000 382,780 1.0999 0.331 0.331 0.334 0.331 0.334 1,146,997 0.3337 0.93%
2005-07-08 0 1.080 1.080 1.100 1.060 1.080 746,000 794,720 1.0653 0.328 0.328 0.334 0.322 0.328 2,458,792 0.3232 0.00%
2005-07-07 0 1.080 1.070 1.090 1.060 1.100 1,000,000 1,079,360 1.0794 0.328 0.325 0.331 0.322 0.334 3,295,968 0.3275 -2.70%
2005-07-06 0 1.110 1.100 1.120 1.090 1.110 656,000 720,940 1.0990 0.337 0.334 0.340 0.331 0.337 2,162,155 0.3334 1.83%
2005-07-05 0 1.090 1.080 1.100 1.080 1.090 334,000 363,760 1.0891 0.331 0.328 0.334 0.328 0.331 1,100,853 0.3304 -0.91%
2005-07-04 0 1.100 1.090 1.110 1.090 1.100 430,000 472,600 1.0991 0.334 0.331 0.337 0.331 0.334 1,417,266 0.3335 -2.65%
2005-06-30 0 1.130 1.090 1.130 1.080 1.130 3,314,000 3,598,460 1.0858 0.343 0.331 0.343 0.328 0.343 10,922,839 0.3294 1.80%
2005-06-29 0 1.110 1.110 1.120 1.110 1.130 1,242,000 1,386,620 1.1164 0.337 0.337 0.340 0.337 0.343 4,093,593 0.3387 0.00%
2005-06-28 0 1.110 1.110 1.120 1.110 1.120 1,354,000 1,508,300 1.1140 0.337 0.337 0.340 0.337 0.340 4,462,741 0.3380 -0.89%
2005-06-27 0 1.120 1.120 1.130 1.090 1.130 1,238,000 1,375,300 1.1109 0.340 0.340 0.343 0.331 0.343 4,080,409 0.3370 -0.88%
2005-06-24 0 1.130 1.130 1.140 1.130 1.140 340,000 386,200 1.1359 0.343 0.343 0.346 0.343 0.346 1,120,629 0.3446 -0.88%
2005-06-23 0 1.140 1.140 1.150 1.120 1.150 946,000 1,078,360 1.1399 0.346 0.346 0.349 0.340 0.349 3,117,986 0.3459 1.79%
2005-06-22 0 1.120 1.130 1.140 1.120 1.140 1,626,000 1,831,460 1.1264 0.340 0.343 0.346 0.340 0.346 5,359,244 0.3417 -1.75%
2005-06-21 0 1.140 1.130 1.140 1.130 1.140 590,000 666,740 1.1301 0.346 0.343 0.346 0.343 0.346 1,944,621 0.3429 0.00%
2005-06-20 0 1.140 1.140 1.150 1.130 1.150 756,000 862,700 1.1411 0.346 0.346 0.349 0.343 0.349 2,491,752 0.3462 0.00%
2005-06-17 0 1.140 1.140 1.160 1.140 1.170 890,000 1,019,940 1.1460 0.346 0.346 0.352 0.346 0.355 2,933,412 0.3477 -0.87%
2005-06-16 0 1.150 1.150 1.160 1.150 1.180 408,000 475,080 1.1644 0.349 0.349 0.352 0.349 0.358 1,344,755 0.3533 -1.71%
2005-06-15 0 1.170 1.160 1.180 1.160 1.170 728,000 849,520 1.1669 0.355 0.352 0.358 0.352 0.355 2,399,465 0.3540 0.00%
2005-06-14 0 1.170 1.160 1.170 1.160 1.180 640,000 749,200 1.1706 0.355 0.352 0.355 0.352 0.358 2,109,420 0.3552 0.00%
2005-06-13 0 1.170 1.160 1.170 1.150 1.170 996,400 1,156,540 1.1607 0.355 0.352 0.355 0.349 0.355 3,284,103 0.3522 1.74%
2005-06-10 0 1.150 1.150 1.170 1.150 1.170 658,000 762,580 1.1589 0.349 0.349 0.355 0.349 0.355 2,168,747 0.3516 -0.86%
2005-06-09 0 1.160 1.160 1.170 1.150 1.200 2,850,800 3,359,252 1.1784 0.352 0.352 0.355 0.349 0.364 9,396,146 0.3575 -1.69%
2005-06-08 0 1.180 1.170 1.180 1.150 1.190 3,354,000 3,923,860 1.1699 0.358 0.355 0.358 0.349 0.361 11,054,677 0.3550 3.51%
2005-06-07 0 1.140 1.130 1.140 1.130 1.140 914,000 1,035,920 1.1334 0.346 0.343 0.346 0.343 0.346 3,012,515 0.3439 0.88%
2005-06-06 0 1.130 1.130 1.140 1.120 1.130 688,000 774,240 1.1253 0.343 0.343 0.346 0.340 0.343 2,267,626 0.3414 0.00%
2005-06-03 0 1.130 1.130 1.140 1.100 1.130 798,000 894,260 1.1206 0.343 0.343 0.346 0.334 0.343 2,630,183 0.3400 0.00%
2005-06-02 0 1.130 1.120 1.140 1.130 1.150 998,000 1,130,940 1.1332 0.343 0.340 0.346 0.343 0.349 3,289,376 0.3438 0.00%
2005-06-01 0 1.130 1.120 1.130 1.120 1.160 2,602,000 2,960,620 1.1378 0.343 0.340 0.343 0.340 0.352 8,576,109 0.3452 -3.42%
2005-05-31 0 1.170 1.160 1.170 1.160 1.210 1,916,000 2,254,620 1.1767 0.355 0.352 0.355 0.352 0.367 6,315,075 0.3570 -3.31%
2005-05-30 0 1.210 1.210 1.220 1.170 1.220 1,826,000 2,181,780 1.1948 0.367 0.367 0.370 0.355 0.370 6,018,438 0.3625 -0.82%
2005-05-27 0 1.220 1.210 1.220 1.090 1.230 5,600,000 6,564,600 1.1723 0.370 0.367 0.370 0.331 0.373 18,457,422 0.3557 14.02%
2005-05-26 0 1.070 1.070 1.080 1.060 1.100 396,000 425,300 1.0740 0.325 0.325 0.328 0.322 0.334 1,305,203 0.3258 -0.93%
2005-05-25 0 1.080 1.080 1.090 1.070 1.090 1,076,000 1,163,080 1.0809 0.328 0.328 0.331 0.325 0.331 3,546,462 0.3280 -1.82%
2005-05-24 0 1.100 1.080 1.100 1.080 1.120 826,000 913,200 1.1056 0.334 0.328 0.334 0.328 0.340 2,722,470 0.3354 -1.79%
2005-05-23 0 1.120 1.110 1.120 1.080 1.120 854,000 937,560 1.0978 0.340 0.337 0.340 0.328 0.340 2,814,757 0.3331 3.70%
2005-05-20 0 1.080 1.070 1.080 1.050 1.080 770,000 816,120 1.0599 0.328 0.325 0.328 0.319 0.328 2,537,896 0.3216 1.89%
2005-05-19 0 1.060 1.060 1.070 1.060 1.100 756,000 814,160 1.0769 0.322 0.322 0.325 0.322 0.334 2,491,752 0.3267 -2.75%
2005-05-18 0 1.090 1.060 1.090 1.060 1.100 872,000 939,460 1.0774 0.331 0.322 0.331 0.322 0.334 2,874,084 0.3269 0.00%
2005-05-17 0 1.090 1.080 1.090 1.060 1.130 2,220,000 2,416,260 1.0884 0.331 0.328 0.331 0.322 0.343 7,317,049 0.3302 -3.54%
2005-05-13 0 1.130 1.120 1.150 1.120 1.180 1,852,000 2,112,300 1.1406 0.343 0.340 0.349 0.340 0.358 6,104,133 0.3460 -2.59%
2005-05-12 0 1.160 1.150 1.170 1.150 1.190 932,000 1,097,940 1.1780 0.352 0.349 0.355 0.349 0.361 3,071,842 0.3574 -1.69%
2005-05-11 0 1.180 1.180 1.190 1.180 1.190 518,000 612,740 1.1829 0.358 0.358 0.361 0.358 0.361 1,707,312 0.3589 -1.67%
2005-05-10 0 1.200 1.190 1.210 1.190 1.210 606,000 725,200 1.1967 0.364 0.361 0.367 0.361 0.367 1,997,357 0.3631 0.00%
2005-05-09 0 1.200 1.200 1.220 1.200 1.220 1,090,000 1,316,920 1.2082 0.364 0.364 0.370 0.364 0.370 3,592,605 0.3666 -1.64%
2005-05-06 0 1.220 1.220 1.240 1.220 1.250 804,000 995,000 1.2376 0.370 0.370 0.376 0.370 0.379 2,649,958 0.3755 -1.61%
2005-05-05 0 1.240 1.230 1.240 1.200 1.260 2,152,000 2,653,980 1.2333 0.376 0.373 0.376 0.364 0.382 7,092,924 0.3742 3.33%
2005-05-04 0 1.200 1.190 1.200 1.180 1.220 944,400 1,132,496 1.1992 0.364 0.361 0.364 0.358 0.370 3,112,712 0.3638 0.84%
2005-05-03 0 1.190 1.180 1.200 1.180 1.240 2,142,000 2,586,020 1.2073 0.361 0.358 0.364 0.358 0.376 7,059,964 0.3663 -4.03%
2005-04-29 0 1.240 1.230 1.240 1.230 1.240 852,000 1,051,760 1.2345 0.376 0.373 0.376 0.373 0.376 2,808,165 0.3745 -0.80%
2005-04-28 0 1.250 1.240 1.250 1.220 1.250 400,000 499,300 1.2483 0.379 0.376 0.379 0.370 0.379 1,318,387 0.3787 1.21%
2005-04-27 0 1.260 1.260 1.270 1.260 1.280 1,852,000 2,355,080 1.2716 0.375 0.375 0.378 0.375 0.381 6,227,699 0.3782 0.80%
2005-04-26 0 1.250 1.240 1.250 1.240 1.250 2,104,000 2,628,460 1.2493 0.372 0.369 0.372 0.369 0.372 7,075,096 0.3715 0.00%
2005-04-25 0 1.250 1.240 1.250 1.240 1.260 472,000 589,680 1.2493 0.372 0.369 0.372 0.369 0.375 1,587,189 0.3715 0.00%
2005-04-22 0 1.250 1.240 1.250 1.250 1.270 496,000 621,480 1.2530 0.372 0.369 0.372 0.372 0.378 1,667,893 0.3726 -0.79%
2005-04-21 0 1.260 1.250 1.260 1.230 1.260 626,000 779,900 1.2458 0.375 0.372 0.375 0.366 0.375 2,105,043 0.3705 0.80%
2005-04-20 0 1.250 1.240 1.260 1.250 1.270 1,078,000 1,357,240 1.2590 0.372 0.369 0.375 0.372 0.378 3,624,978 0.3744 -0.79%
2005-04-19 0 1.260 1.260 1.270 1.250 1.270 820,000 1,034,600 1.2617 0.375 0.375 0.378 0.372 0.378 2,757,404 0.3752 0.00%
2005-04-18 0 1.260 1.250 1.260 1.250 1.270 2,052,000 2,577,900 1.2563 0.375 0.372 0.375 0.372 0.378 6,900,236 0.3736 -1.56%
2005-04-15 0 1.280 1.270 1.280 1.270 1.290 1,244,000 1,590,020 1.2782 0.381 0.378 0.381 0.378 0.384 4,183,184 0.3801 -0.78%
2005-04-14 0 1.290 1.290 1.300 1.290 1.290 566,000 730,740 1.2911 0.384 0.384 0.387 0.384 0.384 1,903,282 0.3839 -0.77%
2005-04-13 0 1.300 1.300 1.310 1.290 1.300 270,000 349,620 1.2949 0.387 0.387 0.390 0.384 0.387 907,926 0.3851 0.00%
2005-04-12 0 1.300 1.290 1.300 1.290 1.320 1,266,000 1,654,280 1.3067 0.387 0.384 0.387 0.384 0.393 4,257,163 0.3886 -2.26%
2005-04-11 0 1.330 1.320 1.330 1.300 1.340 1,588,000 2,096,680 1.3203 0.396 0.393 0.396 0.387 0.398 5,339,949 0.3926 -0.75%
2005-04-08 0 1.340 1.330 1.340 1.310 1.340 918,000 1,215,060 1.3236 0.398 0.396 0.398 0.390 0.398 3,086,948 0.3936 2.29%
2005-04-07 0 1.310 1.310 1.320 1.310 1.330 452,000 593,120 1.3122 0.390 0.390 0.393 0.390 0.396 1,519,935 0.3902 -0.76%
2005-04-06 0 1.320 1.300 1.320 1.290 1.330 2,246,000 2,954,740 1.3156 0.393 0.387 0.393 0.384 0.396 7,552,598 0.3912 3.13%
2005-04-04 0 1.280 1.270 1.280 1.270 1.280 1,222,000 1,557,760 1.2748 0.381 0.378 0.381 0.378 0.381 4,109,205 0.3791 0.00%
2005-04-01 0 1.280 1.270 1.280 1.260 1.280 1,782,000 2,266,040 1.2716 0.381 0.378 0.381 0.375 0.381 5,992,310 0.3782 -0.78%
2005-03-31 0 1.290 1.280 1.290 1.270 1.320 4,618,000 5,990,120 1.2971 0.384 0.381 0.384 0.378 0.393 15,528,894 0.3857 -1.53%
2005-03-30 0 1.310 1.310 1.320 1.310 1.320 880,000 1,155,020 1.3125 0.390 0.390 0.393 0.390 0.393 2,959,166 0.3903 0.00%
2005-03-29 0 1.310 1.310 1.320 1.310 1.330 938,000 1,234,920 1.3165 0.390 0.390 0.393 0.390 0.396 3,154,202 0.3915 0.00%
2005-03-24 0 1.310 1.310 1.320 1.300 1.330 1,212,000 1,594,540 1.3156 0.390 0.390 0.393 0.387 0.396 4,075,578 0.3912 0.00%
2005-03-23 0 1.310 1.300 1.310 1.300 1.320 2,762,000 3,610,720 1.3073 0.390 0.387 0.390 0.387 0.393 9,287,745 0.3888 -1.50%
2005-03-22 0 1.330 1.320 1.330 1.310 1.350 4,362,800 5,803,304 1.3302 0.396 0.393 0.396 0.390 0.401 14,670,736 0.3956 -1.48%
2005-03-21 0 1.350 1.350 1.360 1.350 1.360 1,694,000 2,288,700 1.3511 0.401 0.401 0.404 0.401 0.404 5,696,394 0.4018 -0.74%
2005-03-18 0 1.360 1.360 1.370 1.360 1.380 1,306,000 1,787,220 1.3685 0.404 0.404 0.407 0.404 0.410 4,391,671 0.4070 -0.73%
2005-03-17 0 1.370 1.370 1.380 1.370 1.380 1,288,000 1,767,360 1.3722 0.407 0.407 0.410 0.407 0.410 4,331,142 0.4081 -0.72%
2005-03-16 0 1.380 1.370 1.380 1.370 1.390 1,752,000 2,420,000 1.3813 0.410 0.407 0.410 0.407 0.413 5,891,430 0.4108 0.00%
2005-03-15 0 1.380 1.380 1.390 1.380 1.410 2,646,000 3,667,740 1.3861 0.410 0.410 0.413 0.410 0.419 8,897,673 0.4122 -1.43%
2005-03-14 0 1.400 1.400 1.410 1.380 1.430 7,224,000 10,186,620 1.4101 0.416 0.416 0.419 0.410 0.425 24,292,060 0.4193 1.45%
2005-03-11 0 1.380 1.370 1.380 1.360 1.380 2,110,000 2,882,580 1.3662 0.410 0.407 0.410 0.404 0.410 7,095,272 0.4063 1.47%
2005-03-10 0 1.360 1.360 1.370 1.350 1.370 1,152,000 1,567,240 1.3605 0.404 0.404 0.407 0.401 0.407 3,873,817 0.4046 -1.45%
2005-03-09 0 1.380 1.370 1.380 1.370 1.390 2,604,000 3,584,640 1.3766 0.410 0.407 0.410 0.407 0.413 8,756,440 0.4094 -0.72%
2005-03-08 0 1.390 1.380 1.390 1.370 1.390 2,634,000 3,644,160 1.3835 0.413 0.410 0.413 0.407 0.413 8,857,321 0.4114 1.46%
2005-03-07 0 1.370 1.360 1.370 1.360 1.400 6,928,400 9,493,208 1.3702 0.407 0.404 0.407 0.404 0.416 23,298,049 0.4075 -0.72%
2005-03-04 0 1.380 1.370 1.380 1.370 1.430 7,892,000 10,988,420 1.3923 0.410 0.407 0.410 0.407 0.425 26,538,336 0.4141 -4.17%
2005-03-03 0 1.440 1.420 1.440 1.420 1.480 12,542,000 18,151,060 1.4472 0.428 0.422 0.428 0.422 0.440 42,174,836 0.4304 1.41%
2005-03-02 0 1.420 1.410 1.420 1.410 1.480 10,268,000 14,783,720 1.4398 0.422 0.419 0.422 0.419 0.440 34,528,083 0.4282 -4.05%
2005-03-01 0 1.480 1.470 1.480 1.450 1.490 5,516,000 8,088,820 1.4664 0.440 0.437 0.440 0.431 0.443 18,548,588 0.4361 0.00%
2005-02-28 0 1.480 1.470 1.480 1.460 1.500 11,550,000 17,104,860 1.4809 0.440 0.437 0.440 0.434 0.446 38,839,049 0.4404 0.00%
2005-02-25 0 1.480 1.470 1.480 1.460 1.500 12,272,000 18,146,840 1.4787 0.440 0.437 0.440 0.434 0.446 41,266,910 0.4397 0.00%
2005-02-24 0 1.480 1.470 1.480 1.420 1.480 26,588,000 38,751,760 1.4575 0.440 0.437 0.440 0.422 0.440 89,407,155 0.4334 4.23%
2005-02-23 0 1.420 1.410 1.420 1.390 1.430 3,660,000 5,148,500 1.4067 0.422 0.419 0.422 0.413 0.425 12,307,439 0.4183 0.00%
2005-02-22 0 1.420 1.410 1.420 1.400 1.420 3,230,333 4,531,620 1.4028 0.422 0.419 0.422 0.416 0.422 10,862,603 0.4172 0.71%
2005-02-21 0 1.410 1.400 1.410 1.400 1.420 3,896,000 5,483,760 1.4075 0.419 0.416 0.419 0.416 0.422 13,101,033 0.4186 0.00%
2005-02-18 0 1.410 1.390 1.410 1.380 1.410 2,566,000 3,575,880 1.3936 0.419 0.413 0.419 0.410 0.419 8,628,658 0.4144 1.44%
2005-02-17 0 1.390 1.390 1.400 1.390 1.430 4,290,800 6,009,116 1.4005 0.413 0.413 0.416 0.413 0.425 14,428,623 0.4165 -1.42%
2005-02-16 0 1.410 1.410 1.420 1.410 1.450 8,712,000 12,479,040 1.4324 0.419 0.419 0.422 0.419 0.431 29,295,740 0.4260 -0.70%
2005-02-15 0 1.420 1.410 1.420 1.390 1.430 5,660,000 7,968,020 1.4078 0.422 0.419 0.422 0.413 0.425 19,032,815 0.4186 1.43%
2005-02-14 0 1.400 1.400 1.410 1.390 1.410 1,826,000 2,557,600 1.4007 0.416 0.416 0.419 0.413 0.419 6,140,269 0.4165 0.00%
2005-02-08 0 1.400 1.400 1.410 1.390 1.410 2,164,000 3,036,260 1.4031 0.416 0.416 0.419 0.413 0.419 7,276,857 0.4172 0.72%
2005-02-07 0 1.390 1.390 1.400 1.380 1.400 3,510,000 4,898,180 1.3955 0.413 0.413 0.416 0.410 0.416 11,803,036 0.4150 0.72%
2005-02-04 0 1.380 1.370 1.380 1.360 1.390 3,596,000 4,953,800 1.3776 0.410 0.407 0.410 0.404 0.413 12,092,227 0.4097 0.73%
2005-02-03 0 1.370 1.360 1.380 1.350 1.390 3,066,000 4,205,780 1.3717 0.407 0.404 0.410 0.401 0.413 10,310,002 0.4079 1.48%
2005-02-02 0 1.350 1.350 1.360 1.350 1.380 3,469,200 4,712,632 1.3584 0.401 0.401 0.404 0.401 0.410 11,665,838 0.4040 -2.17%
2005-02-01 0 1.380 1.370 1.380 1.370 1.430 10,628,800 14,794,056 1.3919 0.410 0.407 0.410 0.407 0.425 35,741,341 0.4139 -3.50%
2005-01-31 0 1.430 1.420 1.430 1.360 1.430 17,100,000 23,990,200 1.4029 0.425 0.422 0.425 0.404 0.425 57,501,969 0.4172 5.15%
2005-01-28 0 1.360 1.350 1.360 1.340 1.360 1,434,000 1,944,320 1.3559 0.404 0.401 0.404 0.398 0.404 4,822,095 0.4032 0.74%
2005-01-27 0 1.350 1.340 1.350 1.350 1.360 1,158,000 1,570,320 1.3561 0.401 0.398 0.401 0.401 0.404 3,893,993 0.4033 0.75%
2005-01-26 0 1.340 1.330 1.340 1.340 1.360 1,666,000 2,240,740 1.3450 0.398 0.396 0.398 0.398 0.404 5,602,239 0.4000 -1.47%
2005-01-25 0 1.360 1.350 1.360 1.320 1.360 1,412,000 1,894,460 1.3417 0.404 0.401 0.404 0.393 0.404 4,748,116 0.3990 2.26%
2005-01-24 0 1.330 1.330 1.340 1.320 1.340 1,822,000 2,415,600 1.3258 0.396 0.396 0.398 0.393 0.398 6,126,818 0.3943 -0.75%
2005-01-21 0 1.340 1.330 1.350 1.330 1.360 1,810,000 2,424,460 1.3395 0.398 0.396 0.401 0.396 0.404 6,086,466 0.3983 -1.47%
2005-01-20 0 1.360 1.350 1.360 1.350 1.370 1,406,000 1,903,920 1.3541 0.404 0.401 0.404 0.401 0.407 4,727,940 0.4027 -0.73%
2005-01-19 0 1.370 1.360 1.370 1.360 1.390 2,764,000 3,794,540 1.3728 0.407 0.404 0.407 0.404 0.413 9,294,470 0.4083 -0.72%
2005-01-18 0 1.380 1.370 1.380 1.330 1.400 7,428,000 10,131,880 1.3640 0.410 0.407 0.410 0.396 0.416 24,978,048 0.4056 2.99%
2005-01-17 0 1.340 1.340 1.350 1.330 1.370 2,764,000 3,716,920 1.3448 0.398 0.398 0.401 0.396 0.407 9,294,470 0.3999 0.75%
2005-01-14 0 1.330 1.330 1.340 1.320 1.370 5,196,000 6,950,700 1.3377 0.396 0.396 0.398 0.393 0.407 17,472,528 0.3978 -0.75%
2005-01-13 0 1.340 1.340 1.350 1.340 1.380 3,362,000 4,562,380 1.3570 0.398 0.398 0.401 0.398 0.410 11,305,358 0.4036 -1.47%
2005-01-12 0 1.360 1.350 1.370 1.330 1.370 5,874,400 7,917,164 1.3477 0.404 0.401 0.407 0.396 0.407 19,753,776 0.4008 0.74%
2005-01-11 0 1.350 1.340 1.350 1.330 1.410 10,706,000 14,657,660 1.3691 0.401 0.398 0.401 0.396 0.419 36,000,940 0.4071 -3.57%
2005-01-10 0 1.400 1.390 1.400 1.350 1.410 4,758,000 6,613,700 1.3900 0.416 0.413 0.416 0.401 0.419 15,999,671 0.4134 1.45%
2005-01-07 0 1.380 1.370 1.380 1.320 1.450 12,312,000 16,996,540 1.3805 0.410 0.407 0.410 0.393 0.431 41,401,418 0.4105 -3.50%
2005-01-06 0 1.430 1.420 1.430 1.420 1.450 4,294,000 6,166,120 1.4360 0.425 0.422 0.425 0.422 0.431 14,439,383 0.4270 0.70%
2005-01-05 0 1.420 1.420 1.430 1.410 1.470 13,978,000 20,144,180 1.4411 0.422 0.422 0.425 0.419 0.437 47,003,656 0.4286 -4.05%
2005-01-04 0 1.480 1.470 1.480 1.390 1.480 27,162,000 39,389,600 1.4502 0.440 0.437 0.440 0.413 0.440 91,337,338 0.4313 4.96%
2005-01-03 0 1.410 1.410 1.420 1.360 1.460 12,144,000 17,270,400 1.4221 0.419 0.419 0.422 0.404 0.434 40,836,486 0.4229 2.17%
2004-12-31 0 1.380 1.370 1.380 1.370 1.410 2,344,000 3,245,120 1.3844 0.410 0.407 0.410 0.407 0.419 7,882,141 0.4117 -0.72%
2004-12-30 0 1.390 1.380 1.390 1.380 1.430 7,213,200 10,170,016 1.4099 0.413 0.410 0.413 0.410 0.425 24,255,743 0.4193 -0.71%
2004-12-29 0 1.400 1.390 1.400 1.380 1.430 3,946,800 5,553,820 1.4072 0.416 0.413 0.416 0.410 0.425 13,271,858 0.4185 -1.41%
2004-12-28 0 1.420 1.410 1.420 1.350 1.450 10,886,000 15,389,240 1.4137 0.422 0.419 0.422 0.401 0.431 36,606,224 0.4204 5.19%
2004-12-24 0 1.350 1.340 1.350 1.340 1.350 560,000 751,640 1.3422 0.401 0.398 0.401 0.398 0.401 1,883,105 0.3991 1.50%
2004-12-23 0 1.330 1.330 1.340 1.330 1.350 1,266,000 1,694,220 1.3382 0.396 0.396 0.398 0.396 0.401 4,257,163 0.3980 -1.48%
2004-12-22 0 1.350 1.330 1.350 1.320 1.350 1,512,000 2,018,840 1.3352 0.401 0.396 0.401 0.393 0.401 5,084,385 0.3971 0.75%
2004-12-21 0 1.340 1.340 1.350 1.330 1.360 2,058,000 2,776,400 1.3491 0.398 0.398 0.401 0.396 0.404 6,920,412 0.4012 -0.74%
2004-12-20 0 1.350 1.340 1.350 1.320 1.350 3,216,000 4,313,380 1.3412 0.401 0.398 0.401 0.393 0.401 10,814,405 0.3989 1.50%
2004-12-17 0 1.330 1.320 1.340 1.320 1.350 2,848,000 3,807,640 1.3370 0.396 0.393 0.398 0.393 0.401 9,576,936 0.3976 0.00%
2004-12-16 0 1.330 1.330 1.340 1.320 1.340 1,206,800 1,604,384 1.3295 0.396 0.396 0.398 0.393 0.398 4,058,092 0.3954 0.76%
2004-12-15 0 1.320 1.320 1.330 1.310 1.330 2,000,000 2,642,820 1.3214 0.393 0.393 0.396 0.390 0.396 6,725,376 0.3930 0.76%
2004-12-14 0 1.310 1.310 1.320 1.300 1.320 1,976,000 2,601,060 1.3163 0.390 0.390 0.393 0.387 0.393 6,644,672 0.3915 0.00%
2004-12-13 0 1.310 1.310 1.320 1.300 1.350 2,258,000 2,994,760 1.3263 0.390 0.390 0.393 0.387 0.401 7,592,950 0.3944 -0.76%
2004-12-10 0 1.320 1.310 1.320 1.300 1.340 3,952,000 5,206,820 1.3175 0.393 0.390 0.393 0.387 0.398 13,289,344 0.3918 -0.75%
2004-12-09 0 1.330 1.330 1.340 1.330 1.360 1,750,000 2,347,120 1.3412 0.396 0.396 0.398 0.396 0.404 5,884,704 0.3989 -0.75%
2004-12-08 0 1.340 1.320 1.350 1.320 1.360 2,590,000 3,476,440 1.3423 0.398 0.393 0.401 0.393 0.404 8,709,363 0.3992 -1.47%
2004-12-07 0 1.360 1.350 1.360 1.350 1.380 2,520,000 3,427,580 1.3602 0.404 0.401 0.404 0.401 0.410 8,473,974 0.4045 1.49%
2004-12-06 0 1.340 1.340 1.360 1.320 1.350 2,266,000 3,051,360 1.3466 0.398 0.398 0.404 0.393 0.401 7,619,852 0.4004 1.52%
2004-12-03 0 1.320 1.320 1.340 1.320 1.360 6,043,440 8,051,038 1.3322 0.393 0.393 0.398 0.393 0.404 20,322,205 0.3962 -2.94%
2004-12-02 0 1.360 1.350 1.360 1.350 1.380 5,302,000 7,236,380 1.3648 0.404 0.401 0.404 0.401 0.410 17,828,973 0.4059 0.74%
2004-12-01 0 1.350 1.350 1.360 1.350 1.370 2,489,440 3,381,306 1.3583 0.401 0.401 0.404 0.401 0.407 8,371,211 0.4039 -1.46%
2004-11-30 0 1.370 1.370 1.380 1.370 1.410 4,844,000 6,703,140 1.3838 0.407 0.407 0.410 0.407 0.419 16,288,862 0.4115 -1.44%
2004-11-29 0 1.390 1.390 1.400 1.370 1.420 4,870,000 6,810,640 1.3985 0.413 0.413 0.416 0.407 0.422 16,376,292 0.4159 1.46%
2004-11-26 0 1.370 1.360 1.370 1.350 1.390 7,200,000 9,885,820 1.3730 0.407 0.404 0.407 0.401 0.413 24,211,355 0.4083 -1.44%
2004-11-25 0 1.390 1.380 1.390 1.370 1.410 6,758,000 9,362,000 1.3853 0.413 0.410 0.413 0.407 0.419 22,725,047 0.4120 -0.71%
2004-11-24 0 1.400 1.400 1.420 1.400 1.420 6,026,000 8,495,380 1.4098 0.416 0.416 0.422 0.416 0.422 20,263,559 0.4192 -0.71%
2004-11-23 0 1.410 1.400 1.420 1.360 1.430 21,277,200 29,853,304 1.4031 0.419 0.416 0.422 0.404 0.425 71,548,590 0.4172 5.22%
2004-11-22 0 1.340 1.340 1.350 1.310 1.350 4,334,000 5,769,820 1.3313 0.398 0.398 0.401 0.390 0.401 14,573,891 0.3959 0.00%
2004-11-19 0 1.340 1.340 1.350 1.330 1.360 4,478,400 6,001,596 1.3401 0.398 0.398 0.401 0.396 0.404 15,059,463 0.3985 -0.74%
2004-11-18 0 1.350 1.350 1.360 1.340 1.370 4,004,000 5,422,680 1.3543 0.401 0.401 0.404 0.398 0.407 13,464,204 0.4027 0.75%
2004-11-17 0 1.340 1.340 1.350 1.340 1.350 3,254,000 4,368,080 1.3424 0.398 0.398 0.401 0.398 0.401 10,942,188 0.3992 0.00%
2004-11-16 0 1.340 1.330 1.340 1.330 1.380 10,475,000 14,155,220 1.3513 0.398 0.396 0.398 0.396 0.410 35,224,159 0.4019 -2.90%
2004-11-15 0 1.380 1.370 1.380 1.360 1.400 6,439,760 8,911,242 1.3838 0.410 0.407 0.410 0.404 0.416 21,654,905 0.4115 0.00%
2004-11-12 0 1.380 1.380 1.390 1.380 1.420 5,552,000 7,774,500 1.4003 0.410 0.410 0.413 0.410 0.422 18,669,645 0.4164 0.00%
2004-11-11 0 1.380 1.380 1.390 1.370 1.410 9,586,000 13,311,620 1.3887 0.410 0.410 0.413 0.407 0.419 32,234,730 0.4130 -1.43%
2004-11-10 0 1.400 1.390 1.400 1.350 1.450 31,972,000 44,869,860 1.4034 0.416 0.413 0.416 0.401 0.431 107,511,869 0.4173 3.70%
2004-11-09 0 1.350 1.340 1.350 1.310 1.360 14,184,000 19,013,600 1.3405 0.401 0.398 0.401 0.390 0.404 47,696,370 0.3986 3.05%
2004-11-08 0 1.310 1.310 1.320 1.300 1.340 7,066,000 9,370,020 1.3261 0.390 0.390 0.393 0.387 0.398 23,760,755 0.3943 -0.76%
2004-11-05 0 1.320 1.320 1.330 1.320 1.370 12,820,000 17,127,320 1.3360 0.393 0.393 0.396 0.393 0.407 43,109,663 0.3973 -1.49%
2004-11-04 0 1.340 1.330 1.340 1.280 1.380 35,910,000 48,245,020 1.3435 0.398 0.396 0.398 0.381 0.410 120,754,135 0.3995 3.88%
2004-11-03 0 1.290 1.280 1.290 1.270 1.320 9,636,000 12,507,180 1.2980 0.384 0.381 0.384 0.378 0.393 32,402,864 0.3860 0.00%
2004-11-02 0 1.290 1.280 1.290 1.270 1.300 8,123,600 10,482,592 1.2904 0.384 0.381 0.384 0.378 0.387 27,317,134 0.3837 2.38%
2004-11-01 0 1.260 1.260 1.270 1.240 1.280 3,806,000 4,835,540 1.2705 0.375 0.375 0.378 0.369 0.381 12,798,391 0.3778 0.00%
2004-10-29 0 1.260 1.260 1.270 1.240 1.330 18,446,000 23,737,080 1.2868 0.375 0.375 0.378 0.369 0.396 62,028,147 0.3827 -1.56%
2004-10-28 0 1.280 1.280 1.290 1.270 1.310 16,646,000 21,516,340 1.2926 0.381 0.381 0.384 0.378 0.390 55,975,309 0.3844 0.00%
2004-10-27 0 1.280 1.280 1.290 1.270 1.340 35,004,000 45,840,760 1.3096 0.381 0.381 0.384 0.378 0.398 117,707,539 0.3894 -0.78%
2004-10-26 0 1.290 1.280 1.300 1.210 1.300 38,570,000 48,798,200 1.2652 0.384 0.381 0.387 0.360 0.387 129,698,886 0.3762 7.50%
2004-10-25 0 1.200 1.200 1.210 1.200 1.230 12,854,000 15,592,200 1.2130 0.357 0.357 0.360 0.357 0.366 43,223,995 0.3607 -4.76%
2004-10-21 0 1.260 1.250 1.260 1.160 1.270 50,588,000 62,062,260 1.2268 0.375 0.372 0.375 0.345 0.378 170,111,673 0.3648 7.69%
2004-10-20 0 1.170 1.160 1.170 1.140 1.180 9,152,000 10,622,360 1.1607 0.348 0.345 0.348 0.339 0.351 30,775,323 0.3452 -0.85%
2004-10-19 0 1.180 1.170 1.180 1.120 1.180 10,846,000 12,539,780 1.1562 0.351 0.348 0.351 0.333 0.351 36,471,717 0.3438 5.36%
2004-10-18 0 1.120 1.120 1.130 1.120 1.130 2,684,000 3,018,120 1.1245 0.333 0.333 0.336 0.333 0.336 9,025,455 0.3344 0.00%
2004-10-15 0 1.120 1.120 1.130 1.110 1.120 1,602,000 1,792,420 1.1189 0.333 0.333 0.336 0.330 0.333 5,387,027 0.3327 0.00%
2004-10-14 0 1.120 1.110 1.120 1.100 1.130 2,016,000 2,251,860 1.1170 0.333 0.330 0.333 0.327 0.336 6,779,180 0.3322 -1.75%
2004-10-13 0 1.140 1.120 1.140 1.100 1.160 5,174,000 5,805,920 1.1221 0.339 0.333 0.339 0.327 0.345 17,398,549 0.3337 -1.72%
2004-10-12 0 1.160 1.150 1.160 1.140 1.190 8,738,000 10,126,140 1.1589 0.345 0.342 0.345 0.339 0.354 29,383,170 0.3446 -1.69%
2004-10-11 0 1.180 1.170 1.180 1.090 1.190 13,250,000 15,359,620 1.1592 0.351 0.348 0.351 0.324 0.354 44,555,619 0.3447 6.31%
2004-10-08 0 1.110 1.110 1.120 1.090 1.170 14,038,000 15,906,120 1.1331 0.330 0.330 0.333 0.324 0.348 47,205,418 0.3370 -3.48%
2004-10-07 0 1.150 1.140 1.150 1.080 1.160 13,223,200 14,860,256 1.1238 0.342 0.339 0.342 0.321 0.345 44,465,499 0.3342 6.48%
2004-10-06 0 1.080 1.080 1.090 1.080 1.110 2,042,000 2,249,700 1.1017 0.321 0.321 0.324 0.321 0.330 6,866,609 0.3276 -2.70%
2004-10-05 0 1.110 1.100 1.110 1.100 1.130 2,826,000 3,131,740 1.1082 0.330 0.327 0.330 0.327 0.336 9,502,957 0.3296 -0.89%
2004-10-04 0 1.120 1.110 1.120 1.080 1.130 9,144,000 10,183,820 1.1137 0.333 0.330 0.333 0.321 0.336 30,748,421 0.3312 5.66%
2004-09-30 0 1.060 1.060 1.070 1.050 1.080 2,810,000 3,005,200 1.0695 0.315 0.315 0.318 0.312 0.321 9,449,154 0.3180 2.91%
2004-09-28 0 1.030 1.030 1.040 1.030 1.070 3,682,000 3,855,520 1.0471 0.306 0.306 0.309 0.306 0.318 12,381,418 0.3114 -3.74%
2004-09-27 0 1.070 1.060 1.080 1.060 1.090 2,238,000 2,393,600 1.0695 0.318 0.315 0.321 0.315 0.324 7,525,696 0.3181 -0.93%
2004-09-24 0 1.080 1.080 1.090 1.060 1.120 4,004,000 4,344,500 1.0850 0.321 0.321 0.324 0.315 0.333 13,464,204 0.3227 -2.70%
2004-09-23 0 1.110 1.110 1.120 1.110 1.120 1,432,000 1,591,980 1.1117 0.330 0.330 0.333 0.330 0.333 4,815,370 0.3306 -0.89%
2004-09-22 0 1.120 1.120 1.130 1.110 1.150 7,094,000 8,050,000 1.1348 0.333 0.333 0.336 0.330 0.342 23,854,910 0.3375 0.90%
2004-09-21 0 1.110 1.100 1.110 1.090 1.140 6,336,000 7,024,300 1.1086 0.330 0.327 0.330 0.324 0.339 21,305,993 0.3297 -2.63%
2004-09-20 0 1.140 1.130 1.140 1.120 1.180 6,790,000 7,766,380 1.1438 0.339 0.336 0.339 0.333 0.351 22,832,653 0.3401 -1.72%
2004-09-17 0 1.160 1.150 1.160 1.120 1.170 12,584,000 14,433,040 1.1469 0.345 0.342 0.345 0.333 0.348 42,316,069 0.3411 2.65%
2004-09-16 0 1.130 1.120 1.140 1.100 1.200 19,506,000 22,309,480 1.1437 0.336 0.333 0.339 0.327 0.357 65,592,597 0.3401 -2.59%
2004-09-15 0 1.160 1.130 1.150 1.140 1.210 17,702,000 20,811,196 1.1756 0.345 0.336 0.342 0.339 0.360 59,526,307 0.3496 0.00%
2004-09-14 0 1.160 1.160 1.170 1.160 1.230 11,982,000 14,341,580 1.1969 0.345 0.345 0.348 0.345 0.366 40,291,731 0.3559 -4.92%
2004-09-13 0 1.220 1.210 1.230 1.060 1.230 19,710,000 22,804,240 1.1570 0.363 0.360 0.366 0.315 0.366 66,278,585 0.3441 16.19%
2004-09-10 0 1.050 1.040 1.050 1.020 1.050 790,000 813,420 1.0296 0.312 0.309 0.312 0.303 0.312 2,656,524 0.3062 0.96%
2004-09-09 0 1.040 1.030 1.040 1.040 1.060 1,282,318 1,342,901 1.0472 0.309 0.306 0.309 0.309 0.315 4,312,036 0.3114 -0.95%
2004-09-08 0 1.050 1.050 1.060 1.050 1.080 1,440,000 1,520,140 1.0557 0.312 0.312 0.315 0.312 0.321 4,842,271 0.3139 -1.87%
2004-09-07 0 1.070 1.070 1.080 1.040 1.080 1,906,000 2,014,040 1.0567 0.318 0.318 0.321 0.309 0.321 6,409,284 0.3142 0.94%
2004-09-06 0 1.060 1.050 1.060 1.050 1.080 5,108,692 5,406,526 1.0583 0.315 0.312 0.315 0.312 0.321 17,178,939 0.3147 0.00%
2004-09-03 0 1.060 1.070 1.080 0.980 1.100 6,824,000 7,203,160 1.0556 0.315 0.318 0.321 0.291 0.327 22,946,985 0.3139 6.00%
2004-09-02 0 1.000 0.990 1.000 0.980 1.030 3,588,000 3,616,280 1.0079 0.297 0.294 0.297 0.291 0.306 12,065,325 0.2997 2.04%
2004-09-01 0 0.980 0.960 0.980 0.960 0.980 720,000 697,120 0.9682 0.291 0.285 0.291 0.285 0.291 2,421,136 0.2879 2.08%
2004-08-31 0 0.960 0.960 0.970 0.960 0.970 120,000 115,940 0.9662 0.285 0.285 0.288 0.285 0.288 403,523 0.2873 0.00%
2004-08-30 0 0.960 0.960 0.980 0.960 0.970 88,000 84,860 0.9643 0.285 0.285 0.291 0.285 0.288 295,917 0.2868 1.05%
2004-08-27 0 0.950 0.940 0.960 0.950 0.970 590,000 567,900 0.9625 0.283 0.280 0.285 0.283 0.288 1,983,986 0.2862 -2.06%
2004-08-26 0 0.970 0.970 0.980 0.960 0.970 472,000 456,240 0.9666 0.288 0.288 0.291 0.285 0.288 1,587,189 0.2875 0.00%
2004-08-25 0 0.970 0.950 0.970 0.950 0.970 1,542,000 1,475,420 0.9568 0.288 0.283 0.288 0.283 0.288 5,185,265 0.2845 4.30%
2004-08-24 0 0.930 0.920 0.950 0.920 0.930 90,000 83,400 0.9267 0.277 0.274 0.283 0.274 0.277 302,642 0.2756 1.09%
2004-08-23 0 0.920 0.920 0.930 0.920 0.920 132,000 121,440 0.9200 0.274 0.274 0.277 0.274 0.274 443,875 0.2736 1.10%
2004-08-20 0 0.910 0.910 0.920 0.910 0.920 134,000 122,240 0.9122 0.271 0.271 0.274 0.271 0.274 450,600 0.2713 -1.09%
2004-08-19 0 0.920 0.910 0.930 0.900 0.930 80,000 73,140 0.9143 0.274 0.271 0.277 0.268 0.277 269,015 0.2719 1.10%
2004-08-18 0 0.910 0.910 0.930 0.910 0.910 10,000 9,100 0.9100 0.271 0.271 0.277 0.271 0.271 33,627 0.2706 1.11%
2004-08-17 0 0.900 0.900 0.920 0.900 0.910 228,000 205,280 0.9004 0.268 0.268 0.274 0.268 0.271 766,693 0.2677 0.00%
2004-08-16 0 0.900 0.900 0.910 0.900 0.920 734,000 663,300 0.9037 0.268 0.268 0.271 0.268 0.274 2,468,213 0.2687 -2.17%
2004-08-13 0 0.920 0.910 0.920 0.900 0.920 1,758,000 1,586,900 0.9027 0.274 0.271 0.274 0.268 0.274 5,911,606 0.2684 0.00%
2004-08-12 0 0.920 0.900 0.910 0.910 0.930 816,000 751,360 0.9208 0.274 0.268 0.271 0.271 0.277 2,743,954 0.2738 0.00%
2004-08-11 0 0.920 0.920 0.950 0.920 0.930 960,000 889,700 0.9268 0.274 0.274 0.283 0.274 0.277 3,228,181 0.2756 -2.13%
2004-08-10 0 0.940 0.940 0.950 0.940 0.960 686,000 653,380 0.9524 0.280 0.280 0.283 0.280 0.285 2,306,804 0.2832 -2.08%
2004-08-09 0 0.960 0.960 0.970 0.950 0.960 358,000 343,560 0.9597 0.285 0.285 0.288 0.283 0.285 1,203,842 0.2854 0.00%
2004-08-06 0 0.960 0.960 0.970 0.960 0.960 206,000 197,760 0.9600 0.285 0.285 0.288 0.285 0.285 692,714 0.2855 0.00%
2004-08-05 0 0.960 0.960 0.970 0.960 0.970 440,000 423,500 0.9625 0.285 0.285 0.288 0.285 0.288 1,479,583 0.2862 0.00%
2004-08-04 0 0.960 0.950 0.970 0.940 0.960 848,000 806,980 0.9516 0.285 0.283 0.288 0.280 0.285 2,851,560 0.2830 1.05%
2004-08-03 0 0.950 0.940 0.960 0.940 0.960 460,000 437,200 0.9504 0.283 0.280 0.285 0.280 0.285 1,546,837 0.2826 -1.04%
2004-08-02 0 0.960 0.950 0.960 0.950 0.960 458,000 436,120 0.9522 0.285 0.283 0.285 0.283 0.285 1,540,111 0.2832 0.00%
2004-07-30 0 0.960 0.950 0.960 0.960 0.980 442,000 426,460 0.9648 0.285 0.283 0.285 0.285 0.291 1,486,308 0.2869 -1.03%
2004-07-29 0 0.970 0.960 0.970 0.950 0.970 734,000 706,040 0.9619 0.288 0.285 0.288 0.283 0.288 2,468,213 0.2861 -1.02%
2004-07-28 0 0.980 0.970 0.980 0.970 0.980 302,000 294,920 0.9766 0.291 0.288 0.291 0.288 0.291 1,015,532 0.2904 0.00%
2004-07-27 0 0.980 0.980 0.990 0.980 1.010 964,000 964,200 1.0002 0.291 0.291 0.294 0.291 0.300 3,241,631 0.2974 -1.01%
2004-07-26 0 0.990 0.970 0.990 0.960 1.000 1,214,000 1,203,180 0.9911 0.294 0.288 0.294 0.285 0.297 4,082,304 0.2947 -1.00%
2004-07-23 0 1.000 0.990 1.000 0.950 1.000 1,950,000 1,929,740 0.9896 0.297 0.294 0.297 0.283 0.297 6,557,242 0.2943 6.38%
2004-07-22 0 0.940 0.940 0.960 0.930 0.980 1,037,723 995,731 0.9595 0.280 0.280 0.285 0.277 0.291 3,489,539 0.2853 -1.05%
2004-07-21 0 0.950 0.940 0.950 0.950 0.960 632,000 601,180 0.9512 0.283 0.280 0.283 0.283 0.285 2,125,219 0.2829 0.00%
2004-07-20 0 0.950 0.940 0.950 0.940 0.960 454,000 429,940 0.9470 0.283 0.280 0.283 0.280 0.285 1,526,660 0.2816 0.00%
2004-07-19 0 0.950 0.940 0.950 0.910 0.950 1,330,000 1,246,500 0.9372 0.283 0.280 0.283 0.271 0.283 4,472,375 0.2787 4.40%
2004-07-16 0 0.910 0.900 0.920 0.900 0.920 522,000 474,600 0.9092 0.271 0.268 0.274 0.268 0.274 1,755,323 0.2704 0.00%
2004-07-15 0 0.910 0.900 0.910 0.900 0.930 1,060,000 966,960 0.9122 0.271 0.268 0.271 0.268 0.277 3,564,450 0.2713 0.00%
2004-07-14 0 0.910 0.900 0.920 0.910 0.940 1,878,000 1,729,600 0.9210 0.271 0.268 0.274 0.271 0.280 6,315,129 0.2739 -2.15%
2004-07-13 0 0.930 0.920 0.940 0.910 0.930 908,000 838,320 0.9233 0.277 0.274 0.280 0.271 0.277 3,053,321 0.2746 0.00%
2004-07-12 0 0.930 0.930 0.940 0.930 0.950 880,000 827,600 0.9405 0.277 0.277 0.280 0.277 0.283 2,959,166 0.2797 -3.12%
2004-07-09 0 0.960 0.950 0.960 0.930 0.960 1,108,000 1,052,320 0.9497 0.285 0.283 0.285 0.277 0.285 3,725,859 0.2824 0.00%
2004-07-08 0 0.960 0.950 0.970 0.950 1.010 2,466,000 2,413,220 0.9786 0.285 0.283 0.288 0.283 0.300 8,292,389 0.2910 -4.00%
2004-07-07 0 1.000 1.000 1.010 0.980 1.040 5,136,000 5,228,800 1.0181 0.297 0.297 0.300 0.291 0.309 17,270,767 0.3028 1.01%
2004-07-06 0 0.990 0.990 1.000 0.960 1.010 5,332,000 5,279,720 0.9902 0.294 0.294 0.297 0.285 0.300 17,929,854 0.2945 2.06%
2004-07-05 0 0.970 0.960 0.970 0.940 0.980 1,972,000 1,904,440 0.9657 0.288 0.285 0.288 0.280 0.291 6,631,221 0.2872 1.04%
2004-07-02 0 0.960 0.950 0.970 0.920 0.970 2,762,000 2,638,040 0.9551 0.285 0.283 0.288 0.274 0.288 9,287,745 0.2840 0.00%
2004-06-30 0 0.960 0.950 0.960 0.940 0.990 1,940,000 1,883,160 0.9707 0.285 0.283 0.285 0.280 0.294 6,523,615 0.2887 2.13%
2004-06-29 0 0.940 0.920 0.940 0.910 0.940 884,000 814,780 0.9217 0.280 0.274 0.280 0.271 0.280 2,972,616 0.2741 2.17%
2004-06-28 0 0.920 0.920 0.950 0.920 0.960 52,264 48,875 0.9352 0.274 0.274 0.283 0.274 0.285 175,748 0.2781 -3.16%
2004-06-25 0 0.950 0.930 0.950 0.930 0.960 2,320,000 2,187,880 0.9431 0.283 0.277 0.283 0.277 0.285 7,801,437 0.2804 0.00%
2004-06-24 0 0.950 0.940 0.950 0.930 1.010 2,820,000 2,718,260 0.9639 0.283 0.280 0.283 0.277 0.300 9,482,781 0.2867 2.15%
2004-06-23 0 0.930 0.910 0.930 0.870 0.930 2,910,000 2,602,120 0.8942 0.277 0.271 0.277 0.259 0.277 9,785,423 0.2659 5.68%
2004-06-21 0 0.880 0.870 0.880 0.860 0.890 958,000 835,580 0.8722 0.262 0.259 0.262 0.256 0.265 3,221,455 0.2594 0.00%
2004-06-18 0 0.880 0.880 0.890 0.860 0.920 8,670,000 7,666,040 0.8842 0.262 0.262 0.265 0.256 0.274 29,154,507 0.2629 -12.00%
2004-06-17 0 1.000 0.960 1.000 0.950 1.020 1,068,000 1,042,000 0.9757 0.297 0.285 0.297 0.283 0.303 3,591,351 0.2901 -2.91%
2004-06-16 0 1.030 1.000 1.030 1.000 1.040 426,000 427,800 1.0042 0.306 0.297 0.306 0.297 0.309 1,432,505 0.2986 0.00%
2004-06-15 0 1.030 1.030 1.040 1.020 1.050 234,000 240,780 1.0290 0.306 0.306 0.309 0.303 0.312 786,869 0.3060 0.00%
2004-06-14 0 1.030 1.030 1.040 1.030 1.060 158,000 164,800 1.0430 0.306 0.306 0.309 0.306 0.315 531,305 0.3102 -1.90%
2004-06-11 0 1.050 1.040 1.050 1.030 1.050 452,000 469,720 1.0392 0.312 0.309 0.312 0.306 0.312 1,519,935 0.3090 0.00%
2004-06-10 0 1.050 1.050 1.060 1.050 1.060 1,112,000 1,170,100 1.0522 0.312 0.312 0.315 0.312 0.315 3,739,309 0.3129 -0.94%
2004-06-09 0 1.060 1.060 1.070 1.060 1.080 322,000 344,740 1.0706 0.315 0.315 0.318 0.315 0.321 1,082,786 0.3184 -1.85%
2004-06-08 0 1.080 1.060 1.080 1.060 1.110 1,126,000 1,208,940 1.0737 0.321 0.315 0.321 0.315 0.330 3,786,387 0.3193 0.93%
2004-06-07 0 1.070 1.070 1.080 1.070 1.100 772,000 838,600 1.0863 0.318 0.318 0.321 0.318 0.327 2,595,995 0.3230 0.00%
2004-06-04 0 1.070 1.070 1.080 1.040 1.090 1,260,000 1,351,760 1.0728 0.318 0.318 0.321 0.309 0.324 4,236,987 0.3190 2.88%
2004-06-03 0 1.040 1.020 1.040 1.000 1.120 1,638,000 1,706,480 1.0418 0.309 0.303 0.309 0.297 0.333 5,508,083 0.3098 -1.89%
2004-06-02 0 1.060 1.060 1.070 1.030 1.080 1,156,000 1,231,340 1.0652 0.315 0.315 0.318 0.306 0.321 3,887,268 0.3168 2.91%
2004-06-01 0 1.030 1.030 1.040 1.030 1.050 1,306,000 1,355,360 1.0378 0.306 0.306 0.309 0.306 0.312 4,391,671 0.3086 -1.90%
2004-05-31 0 1.050 1.040 1.050 1.030 1.080 2,886,000 3,012,860 1.0440 0.312 0.309 0.312 0.306 0.321 9,704,718 0.3105 -1.87%
2004-05-28 0 1.070 1.070 1.080 1.050 1.100 3,398,000 3,666,340 1.0790 0.318 0.318 0.321 0.312 0.327 11,426,415 0.3209 0.94%
2004-05-27 0 1.060 1.050 1.060 1.010 1.060 1,940,000 2,011,440 1.0368 0.315 0.312 0.315 0.300 0.315 6,523,615 0.3083 6.00%
2004-05-25 0 1.000 0.990 1.000 0.970 1.000 486,000 477,900 0.9833 0.297 0.294 0.297 0.288 0.297 1,634,266 0.2924 0.00%
2004-05-24 0 1.000 1.000 1.020 0.990 1.010 846,000 846,460 1.0005 0.297 0.297 0.303 0.294 0.300 2,844,834 0.2975 -0.99%
2004-05-21 0 1.010 1.000 1.010 0.950 1.020 1,276,000 1,265,700 0.9919 0.300 0.297 0.300 0.283 0.303 4,290,790 0.2950 8.60%
2004-05-20 0 0.930 0.930 0.940 0.930 0.960 1,238,000 1,176,160 0.9500 0.277 0.277 0.280 0.277 0.285 4,163,008 0.2825 -2.11%
2004-05-19 0 0.950 0.950 0.960 0.920 0.950 1,672,000 1,568,020 0.9378 0.283 0.283 0.285 0.274 0.283 5,622,415 0.2789 4.40%
2004-05-18 0 0.910 0.900 0.920 0.900 0.930 1,938,000 1,762,460 0.9094 0.271 0.268 0.274 0.268 0.277 6,516,890 0.2704 -1.09%
2004-05-17 0 0.920 0.900 0.920 0.900 0.950 1,572,000 1,444,320 0.9188 0.274 0.268 0.274 0.268 0.283 5,286,146 0.2732 -3.16%
2004-05-14 0 0.950 0.950 0.970 0.950 1.020 2,334,000 2,293,260 0.9825 0.283 0.283 0.288 0.283 0.303 7,848,514 0.2922 -7.77%
2004-05-13 0 1.030 0.980 1.020 0.920 1.040 5,998,000 5,827,000 0.9715 0.306 0.291 0.303 0.274 0.309 20,169,404 0.2889 6.19%
2004-05-12 0 0.970 0.980 0.990 0.960 0.990 2,152,000 2,085,720 0.9692 0.288 0.291 0.294 0.285 0.294 7,236,505 0.2882 0.00%
2004-05-11 0 0.970 0.960 0.980 0.940 0.980 1,734,000 1,682,240 0.9701 0.288 0.285 0.291 0.280 0.291 5,830,901 0.2885 1.04%
2004-05-10 0 0.960 0.940 0.970 0.950 1.030 2,208,000 2,186,520 0.9903 0.285 0.280 0.288 0.283 0.306 7,424,816 0.2945 -6.80%
2004-05-07 0 1.030 1.030 1.040 1.020 1.050 958,000 983,740 1.0269 0.306 0.306 0.309 0.303 0.312 3,221,455 0.3054 -0.96%
2004-05-06 0 1.040 1.040 1.050 1.020 1.060 2,492,000 2,589,640 1.0392 0.309 0.309 0.312 0.303 0.315 8,379,819 0.3090 0.00%
2004-05-05 0 1.040 1.020 1.040 1.020 1.090 2,416,000 2,517,220 1.0419 0.309 0.303 0.309 0.303 0.324 8,124,255 0.3098 -4.59%
2004-05-04 0 1.090 1.090 1.100 1.030 1.100 1,206,000 1,289,200 1.0690 0.324 0.324 0.327 0.306 0.327 4,055,402 0.3179 3.81%
2004-05-03 0 1.050 1.040 1.050 1.020 1.050 796,000 825,340 1.0369 0.312 0.309 0.312 0.303 0.312 2,676,700 0.3083 0.00%
2004-04-30 0 1.050 1.040 1.060 1.010 1.100 2,018,000 2,117,720 1.0494 0.312 0.309 0.315 0.300 0.327 6,785,905 0.3121 -4.55%
2004-04-29 0 1.100 1.100 1.110 1.090 1.140 2,574,000 2,850,320 1.1074 0.327 0.327 0.330 0.324 0.339 8,655,560 0.3293 -6.78%
2004-04-28 0 1.180 1.180 1.210 1.170 1.250 1,710,000 2,048,820 1.1981 0.351 0.351 0.360 0.348 0.372 5,750,197 0.3563 -4.07%
2004-04-27 0 1.230 1.220 1.240 1.220 1.240 786,000 966,220 1.2293 0.366 0.363 0.369 0.363 0.369 2,643,073 0.3656 -0.81%
2004-04-26 0 1.240 1.240 1.250 1.230 1.270 930,000 1,152,960 1.2397 0.369 0.369 0.372 0.366 0.378 3,127,300 0.3687 -2.36%
2004-04-23 0 1.270 1.250 1.270 1.250 1.270 714,000 899,680 1.2601 0.378 0.372 0.378 0.372 0.378 2,400,959 0.3747 0.79%
2004-04-22 0 1.260 1.250 1.270 1.220 1.270 1,338,000 1,661,280 1.2416 0.375 0.372 0.378 0.363 0.378 4,499,277 0.3692 1.61%
2004-04-21 0 1.240 1.230 1.250 1.230 1.270 2,168,000 2,698,640 1.2448 0.369 0.366 0.372 0.366 0.378 7,290,308 0.3702 -2.36%
2004-04-20 0 1.270 1.270 1.280 1.230 1.350 4,082,000 5,250,360 1.2862 0.378 0.378 0.381 0.366 0.401 13,726,493 0.3825 -3.79%
2004-04-19 0 1.320 1.300 1.320 1.250 1.320 4,376,000 5,606,700 1.2812 0.393 0.387 0.393 0.372 0.393 14,715,124 0.3810 1.54%
2004-04-16 0 1.300 1.290 1.300 1.290 1.390 7,656,000 10,288,960 1.3439 0.387 0.384 0.387 0.384 0.413 25,744,741 0.3997 -0.76%
2004-04-15 0 1.310 1.300 1.310 1.230 1.320 4,636,000 5,804,220 1.2520 0.390 0.387 0.390 0.366 0.393 15,589,423 0.3723 3.15%
2004-04-14 0 1.270 1.250 1.270 1.270 1.290 1,608,000 2,056,400 1.2789 0.378 0.372 0.378 0.378 0.384 5,407,203 0.3803 -1.55%
2004-04-13 0 1.290 1.290 1.300 1.250 1.300 1,317,600 1,678,132 1.2736 0.384 0.384 0.387 0.372 0.387 4,430,678 0.3788 1.57%
2004-04-08 0 1.270 1.270 1.280 1.260 1.310 3,044,000 3,896,880 1.2802 0.378 0.378 0.381 0.375 0.390 10,236,023 0.3807 -3.05%
2004-04-07 0 1.310 1.300 1.310 1.270 1.310 2,950,000 3,830,740 1.2986 0.390 0.387 0.390 0.378 0.390 9,919,930 0.3862 3.15%
2004-04-06 0 1.270 1.270 1.280 1.230 1.270 4,906,000 6,147,960 1.2532 0.378 0.378 0.381 0.366 0.378 16,497,349 0.3727 0.79%
2004-04-02 0 1.260 1.260 1.270 1.240 1.310 6,114,000 7,740,760 1.2661 0.375 0.375 0.378 0.369 0.390 20,559,476 0.3765 -1.56%
2004-04-01 0 1.280 1.270 1.280 1.250 1.320 2,414,000 3,098,940 1.2837 0.381 0.378 0.381 0.372 0.393 8,117,529 0.3818 -3.76%
2004-03-31 0 1.330 1.320 1.350 1.320 1.390 1,202,000 1,603,560 1.3341 0.396 0.393 0.401 0.393 0.413 4,041,951 0.3967 -2.21%
2004-03-30 0 1.360 1.360 1.370 1.350 1.380 1,304,000 1,775,740 1.3618 0.404 0.404 0.407 0.401 0.410 4,384,945 0.4050 2.26%
2004-03-29 0 1.330 1.310 1.330 1.310 1.350 640,000 845,480 1.3211 0.396 0.390 0.396 0.390 0.401 2,152,120 0.3929 -1.48%
2004-03-26 0 1.350 1.340 1.350 1.340 1.390 2,644,000 3,593,020 1.3589 0.401 0.398 0.401 0.398 0.413 8,890,948 0.4041 0.00%
2004-03-25 0 1.350 1.340 1.350 1.350 1.400 3,244,000 4,430,800 1.3658 0.401 0.398 0.401 0.401 0.416 10,908,561 0.4062 -4.26%
2004-03-24 0 1.410 1.400 1.410 1.330 1.420 2,592,000 3,602,680 1.3899 0.419 0.416 0.419 0.396 0.422 8,716,088 0.4133 6.02%
2004-03-23 0 1.330 1.330 1.340 1.320 1.360 1,556,000 2,086,740 1.3411 0.396 0.396 0.398 0.393 0.404 5,232,343 0.3988 0.76%
2004-03-22 0 1.320 1.320 1.330 1.300 1.360 2,226,000 2,938,280 1.3200 0.393 0.393 0.396 0.387 0.404 7,485,344 0.3925 -3.65%
2004-03-19 0 1.370 1.360 1.370 1.350 1.380 998,000 1,358,780 1.3615 0.407 0.404 0.407 0.401 0.410 3,355,963 0.4049 0.74%
2004-03-18 0 1.360 1.350 1.360 1.350 1.440 996,000 1,365,680 1.3712 0.404 0.401 0.404 0.401 0.428 3,349,237 0.4078 -4.23%
2004-03-17 0 1.420 1.410 1.420 1.400 1.440 3,092,000 4,364,980 1.4117 0.422 0.419 0.422 0.416 0.428 10,397,432 0.4198 2.16%
2004-03-16 0 1.390 1.390 1.400 1.350 1.410 2,604,000 3,627,640 1.3931 0.413 0.413 0.416 0.401 0.419 8,756,440 0.4143 0.72%
2004-03-15 0 1.380 1.380 1.390 1.280 1.440 7,907,195 10,891,165 1.3774 0.410 0.410 0.413 0.381 0.428 26,589,432 0.4096 6.15%
2004-03-12 0 1.300 1.290 1.300 1.240 1.310 4,376,000 5,539,920 1.2660 0.387 0.384 0.387 0.369 0.390 14,715,124 0.3765 -0.76%
2004-03-11 0 1.310 1.300 1.310 1.260 1.320 9,890,800 12,787,532 1.2929 0.390 0.387 0.390 0.375 0.393 33,259,677 0.3845 -1.50%
2004-03-10 0 1.330 1.320 1.330 1.330 1.400 6,654,000 8,998,060 1.3523 0.396 0.393 0.396 0.396 0.416 22,375,328 0.4021 -4.32%
2004-03-09 0 1.390 1.380 1.390 1.380 1.470 4,564,000 6,448,440 1.4129 0.413 0.410 0.413 0.410 0.437 15,347,309 0.4202 -5.44%
2004-03-08 0 1.470 1.470 1.480 1.460 1.520 3,654,000 5,479,220 1.4995 0.437 0.437 0.440 0.434 0.452 12,287,263 0.4459 -1.34%
2004-03-05 0 1.490 1.480 1.490 1.460 1.510 1,342,000 2,001,860 1.4917 0.443 0.440 0.443 0.434 0.449 4,512,728 0.4436 2.05%
2004-03-04 0 1.460 1.460 1.470 1.450 1.490 1,542,000 2,256,780 1.4635 0.434 0.434 0.437 0.431 0.443 5,185,265 0.4352 -2.01%
2004-03-03 0 1.490 1.470 1.490 1.430 1.570 6,278,400 9,303,456 1.4818 0.443 0.437 0.443 0.425 0.467 21,112,302 0.4407 -3.25%
2004-03-02 0 1.540 1.540 1.550 1.540 1.570 3,504,000 5,453,080 1.5562 0.458 0.458 0.461 0.458 0.467 11,782,860 0.4628 -1.91%
2004-03-01 0 1.570 1.570 1.580 1.570 1.610 4,231,200 6,701,600 1.5839 0.467 0.467 0.470 0.467 0.479 14,228,207 0.4710 -0.63%
2004-02-27 0 1.580 1.570 1.580 1.560 1.610 4,762,089 7,561,635 1.5879 0.470 0.467 0.470 0.464 0.479 16,013,421 0.4722 0.00%
2004-02-26 0 1.580 1.570 1.580 1.550 1.630 5,463,200 8,626,712 1.5791 0.470 0.467 0.470 0.461 0.485 18,371,038 0.4696 1.28%
2004-02-25 0 1.560 1.560 1.570 1.550 1.630 7,116,000 11,300,800 1.5881 0.464 0.464 0.467 0.461 0.485 23,928,890 0.4723 -4.29%
2004-02-24 0 1.630 1.620 1.630 1.570 1.650 7,572,000 12,305,100 1.6251 0.485 0.482 0.485 0.467 0.491 25,462,275 0.4833 3.16%
2004-02-23 0 1.580 1.570 1.580 1.510 1.600 5,866,000 9,130,200 1.5565 0.470 0.467 0.470 0.449 0.476 19,725,529 0.4629 3.95%
2004-02-20 0 1.520 1.520 1.530 1.500 1.530 3,240,000 4,916,020 1.5173 0.452 0.452 0.455 0.446 0.455 10,895,110 0.4512 0.66%
2004-02-19 0 1.510 1.510 1.520 1.510 1.560 7,674,000 11,772,480 1.5341 0.449 0.449 0.452 0.449 0.464 25,805,270 0.4562 -2.58%
2004-02-18 0 1.550 1.540 1.550 1.500 1.560 13,186,000 20,227,200 1.5340 0.461 0.458 0.461 0.446 0.464 44,340,407 0.4562 4.03%
2004-02-17 0 1.490 1.480 1.490 1.420 1.510 21,944,000 32,443,660 1.4785 0.443 0.440 0.443 0.422 0.449 73,790,831 0.4397 4.93%
2004-02-16 0 1.420 1.410 1.420 1.390 1.460 6,760,000 9,674,300 1.4311 0.422 0.419 0.422 0.413 0.434 22,731,773 0.4256 2.16%
2004-02-13 0 1.390 1.390 1.400 1.390 1.410 2,184,000 3,048,620 1.3959 0.413 0.413 0.416 0.413 0.419 7,344,111 0.4151 0.00%
2004-02-12 0 1.390 1.380 1.390 1.380 1.450 6,832,000 9,636,160 1.4104 0.413 0.410 0.413 0.410 0.431 22,973,886 0.4194 -1.42%
2004-02-11 0 1.410 1.400 1.410 1.400 1.460 5,660,000 8,066,980 1.4253 0.419 0.416 0.419 0.416 0.434 19,032,815 0.4238 -1.40%
2004-02-10 0 1.430 1.430 1.440 1.370 1.470 20,164,000 29,064,000 1.4414 0.425 0.425 0.428 0.407 0.437 67,805,246 0.4286 0.70%
2004-02-09 0 1.420 1.410 1.420 1.300 1.430 38,194,000 52,764,340 1.3815 0.422 0.419 0.422 0.387 0.425 128,434,515 0.4108 10.94%
2004-02-06 0 1.280 1.280 1.290 1.260 1.300 11,512,000 14,791,420 1.2849 0.381 0.381 0.384 0.375 0.387 38,711,267 0.3821 1.59%
2004-02-05 0 1.260 1.240 1.250 1.230 1.310 30,572,000 38,775,340 1.2683 0.375 0.369 0.372 0.366 0.390 102,804,105 0.3772 -3.08%
2004-02-04 0 1.300 1.300 1.310 1.210 1.320 51,888,000 66,876,660 1.2889 0.387 0.387 0.390 0.360 0.393 174,483,168 0.3833 7.44%
2004-02-03 0 1.210 1.200 1.210 1.130 1.210 10,951,200 13,019,248 1.1888 0.360 0.357 0.360 0.336 0.360 36,825,472 0.3535 4.31%
2004-02-02 0 1.160 1.160 1.170 1.160 1.250 14,056,000 16,889,220 1.2016 0.345 0.345 0.348 0.345 0.372 47,265,946 0.3573 -7.20%
2004-01-30 0 1.250 1.250 1.260 1.250 1.290 11,480,000 14,542,760 1.2668 0.372 0.372 0.375 0.372 0.384 38,603,661 0.3767 0.81%
2004-01-29 0 1.240 1.240 1.250 1.220 1.280 15,844,000 19,788,580 1.2490 0.369 0.369 0.372 0.363 0.381 53,278,433 0.3714 -1.59%
2004-01-28 0 1.260 1.240 1.250 1.250 1.380 46,145,000 61,068,000 1.3234 0.375 0.369 0.372 0.372 0.410 155,171,249 0.3936 -5.26%
2004-01-27 0 1.330 1.330 1.340 1.140 1.330 68,918,400 87,876,816 1.2751 0.396 0.396 0.398 0.339 0.396 231,751,094 0.3792 14.66%
2004-01-26 0 1.160 1.160 1.170 1.120 1.200 9,046,000 10,580,760 1.1697 0.345 0.345 0.348 0.333 0.357 30,418,878 0.3478 1.75%
2004-01-21 0 1.140 1.130 1.140 1.140 1.160 4,908,323 5,636,775 1.1484 0.339 0.336 0.339 0.339 0.345 16,505,160 0.3415 0.00%
2004-01-20 0 1.140 1.130 1.140 1.090 1.170 13,780,000 15,775,580 1.1448 0.339 0.336 0.339 0.324 0.348 46,337,844 0.3404 5.56%
2004-01-19 0 1.080 1.080 1.090 1.060 1.100 5,456,803 5,891,979 1.0797 0.321 0.321 0.324 0.315 0.327 18,349,527 0.3211 0.93%
2004-01-16 0 1.070 1.070 1.080 1.050 1.110 11,937,618 12,841,259 1.0757 0.318 0.318 0.321 0.312 0.330 40,142,488 0.3199 -2.73%
2004-01-15 0 1.100 1.090 1.110 1.090 1.150 14,528,000 16,237,200 1.1176 0.327 0.324 0.330 0.324 0.342 48,853,135 0.3324 -4.35%
2004-01-14 0 1.150 1.140 1.150 1.120 1.180 10,906,000 12,662,840 1.1611 0.342 0.339 0.342 0.333 0.351 36,673,478 0.3453 0.88%
2004-01-13 0 1.140 1.130 1.150 1.080 1.200 16,182,000 18,367,040 1.1350 0.339 0.336 0.342 0.321 0.357 54,415,021 0.3375 -4.20%
2004-01-12 0 1.190 1.180 1.190 1.110 1.240 26,520,498 31,683,148 1.1947 0.354 0.351 0.354 0.330 0.369 89,180,167 0.3553 4.39%
2004-01-09 0 1.140 1.130 1.140 1.110 1.180 16,308,800 18,641,284 1.1430 0.339 0.336 0.339 0.330 0.351 54,841,410 0.3399 0.00%
2004-01-08 0 1.140 1.140 1.150 1.120 1.220 14,432,000 16,857,260 1.1680 0.339 0.339 0.342 0.333 0.363 48,530,317 0.3474 -3.39%
2004-01-07 0 1.180 1.180 1.190 1.150 1.220 24,948,933 29,619,045 1.1872 0.351 0.351 0.354 0.342 0.363 83,895,484 0.3530 2.61%
2004-01-06 0 1.150 1.160 1.170 1.150 1.320 72,654,000 89,530,660 1.2323 0.342 0.345 0.348 0.342 0.393 244,312,752 0.3665 -4.17%
2004-01-05 0 1.200 1.190 1.200 0.920 1.200 96,470,600 100,671,380 1.0435 0.357 0.354 0.357 0.274 0.357 324,400,553 0.3103 30.43%
2004-01-02 0 0.920 0.910 0.920 0.800 0.970 61,745,346 55,831,436 0.9042 0.274 0.271 0.274 0.238 0.288 207,630,349 0.2689 9.52%
2003-12-31 0 0.840 0.830 0.840 0.590 0.850 44,456,000 31,588,020 0.7105 0.250 0.247 0.250 0.175 0.253 149,491,669 0.2113 42.37%
2003-12-30 0 0.590 0.560 0.580 0.560 0.600 5,442,000 3,121,180 0.5735 0.175 0.167 0.172 0.167 0.178 18,299,749 0.1706 0.00%
2003-12-29 0 0.590 0.580 0.590 0.560 0.590 1,614,000 924,080 0.5725 0.175 0.172 0.175 0.167 0.175 5,427,379 0.1703 1.72%
2003-12-24 0 0.580 0.580 0.590 0.580 0.590 1,573,200 917,124 0.5830 0.172 0.172 0.175 0.172 0.175 5,290,181 0.1734 -3.33%
2003-12-23 0 0.600 0.580 0.600 0.580 0.610 1,782,000 1,054,840 0.5919 0.178 0.172 0.178 0.172 0.181 5,992,310 0.1760 0.00%
2003-12-22 0 0.600 0.590 0.600 0.590 0.610 884,000 525,460 0.5944 0.178 0.175 0.178 0.175 0.181 2,972,616 0.1768 -1.64%
2003-12-19 0 0.610 0.590 0.610 0.590 0.610 2,674,000 1,600,640 0.5986 0.181 0.175 0.181 0.175 0.181 8,991,828 0.1780 1.67%
2003-12-18 0 0.600 0.590 0.600 0.580 0.600 748,000 444,340 0.5940 0.178 0.175 0.178 0.172 0.178 2,515,291 0.1767 0.00%
2003-12-17 0 0.600 0.580 0.600 0.580 0.610 2,232,400 1,339,196 0.5999 0.178 0.172 0.178 0.172 0.181 7,506,865 0.1784 0.00%
2003-12-16 0 0.600 0.580 0.600 0.580 0.600 1,110,000 653,460 0.5887 0.178 0.172 0.178 0.172 0.178 3,732,584 0.1751 0.00%
2003-12-15 0 0.600 0.580 0.600 0.580 0.610 1,483,000 889,040 0.5995 0.178 0.172 0.178 0.172 0.181 4,986,867 0.1783 -1.64%
2003-12-12 0 0.610 0.600 0.610 0.600 0.620 2,198,000 1,337,220 0.6084 0.181 0.178 0.181 0.178 0.184 7,391,189 0.1809 -1.61%
2003-12-11 0 0.620 0.610 0.620 0.610 0.630 7,552,000 4,638,000 0.6141 0.184 0.181 0.184 0.181 0.187 25,395,022 0.1826 3.33%
2003-12-10 0 0.600 0.600 0.610 0.560 0.600 6,597,934 3,865,146 0.5858 0.178 0.178 0.181 0.167 0.178 22,186,795 0.1742 5.26%
2003-12-09 0 0.570 0.570 0.580 0.560 0.590 1,487,600 856,776 0.5759 0.170 0.170 0.172 0.167 0.175 5,002,335 0.1713 -1.72%
2003-12-08 0 0.580 0.570 0.580 0.560 0.580 277,963 157,361 0.5661 0.172 0.170 0.172 0.167 0.172 934,703 0.1684 1.75%
2003-12-05 0 0.570 0.570 0.580 0.570 0.570 150,000 85,500 0.5700 0.170 0.170 0.172 0.170 0.170 504,403 0.1695 -1.72%
2003-12-04 0 0.580 0.570 0.580 0.570 0.600 1,672,000 959,180 0.5737 0.172 0.170 0.172 0.170 0.178 5,622,415 0.1706 -1.69%
2003-12-03 0 0.590 0.580 0.600 0.580 0.610 820,000 487,680 0.5947 0.175 0.172 0.178 0.172 0.181 2,757,404 0.1769 -1.67%
2003-12-02 0 0.600 0.580 0.600 0.580 0.610 1,770,000 1,056,620 0.5970 0.178 0.172 0.178 0.172 0.181 5,951,958 0.1775 0.00%
2003-12-01 0 0.600 0.580 0.600 0.570 0.600 1,338,400 778,768 0.5819 0.178 0.172 0.178 0.170 0.178 4,500,622 0.1730 5.26%
2003-11-28 0 0.570 0.570 0.580 0.570 0.580 474,000 270,780 0.5713 0.170 0.170 0.172 0.170 0.172 1,593,914 0.1699 -1.72%
2003-11-27 0 0.580 0.570 0.580 0.570 0.600 451,600 260,752 0.5774 0.172 0.170 0.172 0.170 0.178 1,518,590 0.1717 1.75%
2003-11-26 0 0.570 0.560 0.570 0.570 0.580 992,809 571,681 0.5758 0.170 0.167 0.170 0.170 0.172 3,338,507 0.1712 -1.72%
2003-11-25 0 0.580 0.570 0.580 0.550 0.580 1,376,000 792,440 0.5759 0.172 0.170 0.172 0.164 0.172 4,627,059 0.1713 5.45%
2003-11-24 0 0.550 0.550 0.560 0.550 0.560 549,302 306,557 0.5581 0.164 0.164 0.167 0.164 0.167 1,847,131 0.1660 -1.79%
2003-11-21 0 0.560 0.550 0.570 0.540 0.560 490,000 273,380 0.5579 0.167 0.164 0.170 0.161 0.167 1,647,717 0.1659 -1.75%
2003-11-20 0 0.570 0.570 0.580 0.560 0.580 998,000 568,400 0.5695 0.170 0.170 0.172 0.167 0.172 3,355,963 0.1694 3.64%
2003-11-19 0 0.550 0.550 0.560 0.550 0.550 342,000 188,100 0.5500 0.164 0.164 0.167 0.164 0.164 1,150,039 0.1636 -1.79%
2003-11-18 0 0.560 0.560 0.580 0.560 0.560 230,000 128,800 0.5600 0.167 0.167 0.172 0.167 0.167 773,418 0.1665 0.00%
2003-11-17 0 0.560 0.560 0.580 0.560 0.560 342,000 191,520 0.5600 0.167 0.167 0.172 0.167 0.167 1,150,039 0.1665 -1.75%
2003-11-14 0 0.570 0.570 0.590 0.570 0.580 494,000 284,580 0.5761 0.170 0.170 0.175 0.170 0.172 1,661,168 0.1713 -1.72%
2003-11-13 0 0.580 0.580 0.590 0.580 0.580 266,000 154,280 0.5800 0.172 0.172 0.175 0.172 0.172 894,475 0.1725 0.00%
2003-11-12 0 0.580 0.570 0.580 0.560 0.580 252,800 144,244 0.5706 0.172 0.170 0.172 0.167 0.172 850,088 0.1697 5.45%
2003-11-11 0 0.550 0.550 0.580 0.550 0.590 3,182,400 1,798,144 0.5650 0.164 0.164 0.172 0.164 0.175 10,701,419 0.1680 -3.51%
2003-11-10 0 0.570 0.570 0.580 0.570 0.590 1,570,000 908,320 0.5785 0.170 0.170 0.172 0.170 0.175 5,279,421 0.1720 -3.39%
2003-11-07 0 0.590 0.590 0.600 0.590 0.590 358,000 211,220 0.5900 0.175 0.175 0.178 0.175 0.175 1,203,842 0.1755 0.00%
2003-11-06 0 0.590 0.590 0.600 0.590 0.610 846,000 502,660 0.5942 0.175 0.175 0.178 0.175 0.181 2,844,834 0.1767 -1.67%
2003-11-05 0 0.600 0.600 0.610 0.600 0.610 690,000 417,400 0.6049 0.178 0.178 0.181 0.178 0.181 2,320,255 0.1799 -3.23%
2003-11-04 0 0.620 0.610 0.620 0.610 0.620 1,860,000 1,137,480 0.6115 0.184 0.181 0.184 0.181 0.184 6,254,600 0.1819 3.33%
2003-11-03 0 0.600 0.590 0.610 0.600 0.630 6,132,000 3,773,020 0.6153 0.178 0.175 0.181 0.178 0.187 20,620,004 0.1830 3.45%
2003-10-31 0 0.580 0.580 0.590 0.560 0.590 968,000 558,600 0.5771 0.172 0.172 0.175 0.167 0.175 3,255,082 0.1716 0.00%
2003-10-30 0 0.580 0.580 0.590 0.580 0.590 310,000 180,400 0.5819 0.172 0.172 0.175 0.172 0.175 1,042,433 0.1731 -1.69%
2003-10-29 0 0.590 0.580 0.590 0.580 0.590 588,000 346,860 0.5899 0.175 0.172 0.175 0.172 0.175 1,977,261 0.1754 -1.67%
2003-10-28 0 0.600 0.590 0.600 0.590 0.600 366,000 218,360 0.5966 0.178 0.175 0.178 0.175 0.178 1,230,744 0.1774 3.45%
2003-10-27 0 0.580 0.580 0.590 0.580 0.580 76,000 44,080 0.5800 0.172 0.172 0.175 0.172 0.172 255,564 0.1725 -1.69%
2003-10-24 0 0.590 0.580 0.590 0.560 0.600 588,000 337,160 0.5734 0.175 0.172 0.175 0.167 0.178 1,977,261 0.1705 1.72%
2003-10-23 0 0.580 0.570 0.590 0.580 0.610 816,400 484,856 0.5939 0.172 0.170 0.175 0.172 0.181 2,745,299 0.1766 -6.45%
2003-10-22 0 0.620 0.610 0.620 0.610 0.620 1,146,000 704,360 0.6146 0.184 0.181 0.184 0.181 0.184 3,853,641 0.1828 -1.59%
2003-10-21 0 0.630 0.610 0.630 0.610 0.630 2,800,000 1,727,120 0.6168 0.187 0.181 0.187 0.181 0.187 9,415,527 0.1834 3.28%
2003-10-20 0 0.610 0.610 0.620 0.600 0.640 2,254,000 1,379,020 0.6118 0.181 0.181 0.184 0.178 0.190 7,579,499 0.1819 0.00%
2003-10-17 0 0.610 0.600 0.620 0.600 0.620 476,176 289,477 0.6079 0.181 0.178 0.184 0.178 0.184 1,601,231 0.1808 0.00%
2003-10-16 0 0.610 0.600 0.620 0.610 0.630 668,000 411,320 0.6157 0.181 0.178 0.184 0.181 0.187 2,246,276 0.1831 0.00%
2003-10-15 0 0.610 0.610 0.620 0.610 0.620 928,000 566,720 0.6107 0.181 0.181 0.184 0.181 0.184 3,120,575 0.1816 1.67%
2003-10-14 0 0.600 0.600 0.610 0.600 0.630 1,354,000 826,120 0.6101 0.178 0.178 0.181 0.178 0.187 4,553,080 0.1814 -4.76%
2003-10-13 0 0.630 0.620 0.630 0.610 0.640 1,518,000 959,060 0.6318 0.187 0.184 0.187 0.181 0.190 5,104,561 0.1879 1.61%
2003-10-10 0 0.620 0.620 0.630 0.610 0.630 1,506,000 933,100 0.6196 0.184 0.184 0.187 0.181 0.187 5,064,208 0.1843 0.00%
2003-10-09 0 0.620 0.610 0.620 0.600 0.620 796,000 488,100 0.6132 0.184 0.181 0.184 0.178 0.184 2,676,700 0.1824 3.33%
2003-10-08 0 0.600 0.600 0.620 0.590 0.630 1,556,000 965,160 0.6203 0.178 0.178 0.184 0.175 0.187 5,232,343 0.1845 0.00%
2003-10-07 0 0.600 0.580 0.600 0.590 0.600 838,000 495,080 0.5908 0.178 0.172 0.178 0.175 0.178 2,817,933 0.1757 0.00%
2003-10-06 0 0.600 0.590 0.600 0.590 0.610 821,086 494,177 0.6019 0.178 0.175 0.178 0.175 0.181 2,761,056 0.1790 0.00%
2003-10-03 0 0.600 0.600 0.610 0.600 0.610 596,000 360,500 0.6049 0.178 0.178 0.181 0.178 0.181 2,004,162 0.1799 -3.23%
2003-10-02 0 0.620 0.600 0.620 0.600 0.620 1,084,000 657,060 0.6061 0.184 0.178 0.184 0.178 0.184 3,645,154 0.1803 1.64%
2003-09-30 0 0.610 0.600 0.610 0.600 0.610 638,000 387,040 0.6066 0.181 0.178 0.181 0.178 0.181 2,145,395 0.1804 0.00%
2003-09-29 0 0.610 0.590 0.610 0.590 0.610 152,000 89,840 0.5911 0.181 0.175 0.181 0.175 0.181 511,129 0.1758 0.00%
2003-09-26 0 0.610 0.600 0.610 0.580 0.610 224,000 134,100 0.5987 0.181 0.178 0.181 0.172 0.181 753,242 0.1780 0.00%
2003-09-25 0 0.610 0.590 0.610 0.590 0.620 150,000 91,180 0.6079 0.181 0.175 0.181 0.175 0.184 504,403 0.1808 -1.61%
2003-09-24 0 0.620 0.600 0.610 0.580 0.620 860,000 518,060 0.6024 0.184 0.178 0.181 0.172 0.184 2,891,912 0.1791 5.08%
2003-09-23 0 0.590 0.580 0.600 0.580 0.600 156,000 91,620 0.5873 0.175 0.172 0.178 0.172 0.178 524,579 0.1747 0.00%
2003-09-22 0 0.590 0.570 0.590 0.560 0.590 128,000 72,360 0.5653 0.175 0.170 0.175 0.167 0.175 430,424 0.1681 3.51%
2003-09-19 0 0.570 0.560 0.570 0.560 0.590 1,464,800 839,176 0.5729 0.170 0.167 0.170 0.167 0.175 4,925,666 0.1704 -5.00%
2003-09-18 0 0.600 0.580 0.590 0.580 0.610 752,189 446,402 0.5935 0.178 0.172 0.175 0.172 0.181 2,529,377 0.1765 -1.64%
2003-09-17 0 0.610 0.590 0.610 0.590 0.610 690,000 414,900 0.6013 0.181 0.175 0.181 0.175 0.181 2,320,255 0.1788 -1.61%
2003-09-16 0 0.620 0.620 0.640 0.600 0.620 591,200 360,172 0.6092 0.184 0.184 0.190 0.178 0.184 1,988,021 0.1812 0.00%
2003-09-15 0 0.620 0.620 0.630 0.610 0.620 356,000 219,960 0.6179 0.184 0.184 0.187 0.181 0.184 1,197,117 0.1837 0.00%
2003-09-11 0 0.620 0.610 0.620 0.600 0.630 564,000 345,120 0.6119 0.184 0.181 0.184 0.178 0.187 1,896,556 0.1820 3.33%
2003-09-10 0 0.600 0.580 0.590 0.590 0.610 1,434,000 864,320 0.6027 0.178 0.172 0.175 0.175 0.181 4,822,095 0.1792 -6.25%
2003-09-09 0 0.640 0.620 0.640 0.620 0.640 2,040,000 1,275,020 0.6250 0.190 0.184 0.190 0.184 0.190 6,859,884 0.1859 1.59%
2003-09-08 0 0.630 0.620 0.630 0.610 0.640 1,464,000 916,660 0.6261 0.187 0.184 0.187 0.181 0.190 4,922,976 0.1862 -1.56%
2003-09-05 0 0.640 0.630 0.640 0.620 0.650 3,610,400 2,289,468 0.6341 0.190 0.187 0.190 0.184 0.193 12,140,650 0.1886 -1.54%
2003-09-04 0 0.650 0.650 0.660 0.640 0.700 4,602,000 3,059,660 0.6649 0.193 0.193 0.196 0.190 0.208 15,475,091 0.1977 -7.14%
2003-09-03 0 0.700 0.690 0.700 0.680 0.720 9,615,600 6,724,900 0.6994 0.208 0.205 0.208 0.202 0.214 32,334,265 0.2080 2.94%
2003-09-02 0 0.680 0.670 0.680 0.650 0.690 3,619,600 2,406,152 0.6648 0.202 0.199 0.202 0.193 0.205 12,171,586 0.1977 3.03%
2003-09-01 0 0.660 0.650 0.660 0.630 0.660 2,016,000 1,296,640 0.6432 0.196 0.193 0.196 0.187 0.196 6,779,180 0.1913 3.13%
2003-08-29 0 0.640 0.620 0.640 0.630 0.640 580,800 366,524 0.6311 0.190 0.184 0.190 0.187 0.190 1,953,049 0.1877 3.23%
2003-08-28 0 0.620 0.610 0.630 0.610 0.630 606,000 375,180 0.6191 0.184 0.181 0.187 0.181 0.187 2,037,789 0.1841 -3.12%
2003-08-27 0 0.640 0.620 0.640 0.610 0.640 1,122,800 706,324 0.6291 0.190 0.184 0.190 0.181 0.190 3,775,626 0.1871 4.92%
2003-08-26 0 0.610 0.610 0.620 0.600 0.620 316,000 193,320 0.6118 0.181 0.181 0.184 0.178 0.184 1,062,609 0.1819 -3.17%
2003-08-25 0 0.630 0.610 0.630 0.610 0.640 782,000 486,960 0.6227 0.187 0.181 0.187 0.181 0.190 2,629,622 0.1852 -1.56%
2003-08-22 0 0.640 0.620 0.640 0.630 0.640 738,000 465,540 0.6308 0.190 0.184 0.190 0.187 0.190 2,481,664 0.1876 0.00%
2003-08-21 0 0.640 0.630 0.640 0.630 0.650 688,094 439,955 0.6394 0.190 0.187 0.190 0.187 0.193 2,313,846 0.1901 0.00%
2003-08-20 0 0.640 0.620 0.640 0.620 0.640 940,000 586,520 0.6240 0.190 0.184 0.190 0.184 0.190 3,160,927 0.1856 0.00%
2003-08-19 0 0.640 0.620 0.640 0.620 0.670 2,694,000 1,733,760 0.6436 0.190 0.184 0.190 0.184 0.199 9,059,082 0.1914 -4.48%
2003-08-18 0 0.670 0.650 0.670 0.630 0.670 5,632,000 3,661,000 0.6500 0.199 0.193 0.199 0.187 0.199 18,938,660 0.1933 6.35%
2003-08-15 0 0.630 0.620 0.630 0.610 0.630 2,780,000 1,724,860 0.6205 0.187 0.184 0.187 0.181 0.187 9,348,273 0.1845 5.00%
2003-08-14 0 0.600 0.600 0.610 0.600 0.610 1,563,365 943,284 0.6034 0.178 0.178 0.181 0.178 0.181 5,257,109 0.1794 -3.23%
2003-08-13 0 0.620 0.600 0.610 0.600 0.620 2,320,000 1,405,700 0.6059 0.184 0.178 0.181 0.178 0.184 7,801,437 0.1802 5.08%
2003-08-12 0 0.590 0.590 0.600 0.580 0.600 1,396,000 829,600 0.5943 0.175 0.175 0.178 0.172 0.178 4,694,313 0.1767 1.72%
2003-08-11 0 0.580 0.570 0.580 0.560 0.590 1,334,000 767,260 0.5752 0.172 0.170 0.172 0.167 0.175 4,485,826 0.1710 0.00%
2003-08-08 0 0.580 0.560 0.580 0.560 0.580 500,000 284,460 0.5689 0.172 0.167 0.172 0.167 0.172 1,681,344 0.1692 0.00%
2003-08-07 0 0.580 0.570 0.580 0.570 0.580 296,000 168,820 0.5703 0.172 0.170 0.172 0.170 0.172 995,356 0.1696 1.75%
2003-08-06 0 0.570 0.570 0.580 0.560 0.580 1,262,000 725,240 0.5747 0.170 0.170 0.172 0.167 0.172 4,243,713 0.1709 0.00%
2003-08-05 0 0.570 0.570 0.580 0.570 0.590 1,368,000 797,160 0.5827 0.170 0.170 0.172 0.170 0.175 4,600,158 0.1733 0.00%
2003-08-04 0 0.570 0.570 0.580 0.570 0.590 1,662,000 959,360 0.5772 0.170 0.170 0.172 0.170 0.175 5,588,788 0.1717 0.00%
2003-08-01 0 0.570 0.560 0.580 0.560 0.590 1,190,000 678,160 0.5699 0.170 0.167 0.172 0.167 0.175 4,001,599 0.1695 -1.72%
2003-07-31 0 0.580 0.570 0.590 0.560 0.590 862,000 495,540 0.5749 0.172 0.170 0.175 0.167 0.175 2,898,637 0.1710 1.75%
2003-07-30 0 0.570 0.560 0.570 0.560 0.580 940,000 530,080 0.5639 0.170 0.167 0.170 0.167 0.172 3,160,927 0.1677 1.79%
2003-07-29 0 0.560 0.560 0.570 0.560 0.580 778,000 447,340 0.5750 0.167 0.167 0.170 0.167 0.172 2,616,171 0.1710 -3.45%
2003-07-28 0 0.580 0.570 0.580 0.560 0.580 954,000 547,320 0.5737 0.172 0.170 0.172 0.167 0.172 3,208,005 0.1706 1.75%
2003-07-25 0 0.570 0.570 0.580 0.570 0.580 440,000 251,200 0.5709 0.170 0.170 0.172 0.170 0.172 1,479,583 0.1698 0.00%
2003-07-24 0 0.570 0.560 0.570 0.560 0.580 1,370,000 781,960 0.5708 0.170 0.167 0.170 0.167 0.172 4,606,883 0.1697 1.79%
2003-07-23 0 0.560 0.550 0.560 0.550 0.590 2,244,000 1,249,460 0.5568 0.167 0.164 0.167 0.164 0.175 7,545,872 0.1656 -5.08%
2003-07-22 0 0.590 0.580 0.600 0.570 0.610 3,878,000 2,269,740 0.5853 0.175 0.172 0.178 0.170 0.181 13,040,505 0.1741 -3.28%
2003-07-21 0 0.610 0.600 0.610 0.560 0.630 7,728,000 4,654,300 0.6023 0.181 0.178 0.181 0.167 0.187 25,986,855 0.1791 7.02%
2003-07-18 0 0.570 0.550 0.570 0.520 0.570 1,866,000 1,012,060 0.5424 0.170 0.164 0.170 0.155 0.170 6,274,776 0.1613 7.55%
2003-07-17 0 0.530 0.530 0.540 0.530 0.560 1,198,000 650,360 0.5429 0.158 0.158 0.161 0.158 0.167 4,028,501 0.1614 -7.02%
2003-07-16 0 0.570 0.560 0.570 0.530 0.570 1,606,000 889,960 0.5541 0.170 0.167 0.170 0.158 0.170 5,400,477 0.1648 1.79%
2003-07-15 0 0.560 0.550 0.560 0.510 0.570 1,486,000 798,160 0.5371 0.167 0.164 0.167 0.152 0.170 4,996,955 0.1597 -1.75%
2003-07-14 0 0.570 0.560 0.570 0.550 0.570 3,154,800 1,760,040 0.5579 0.170 0.167 0.170 0.164 0.170 10,608,609 0.1659 3.64%
2003-07-11 0 0.550 0.540 0.550 0.510 0.550 2,934,000 1,552,100 0.5290 0.164 0.161 0.164 0.152 0.164 9,866,127 0.1573 5.77%
2003-07-10 0 0.520 0.500 0.520 0.500 0.530 1,656,000 847,120 0.5115 0.155 0.149 0.155 0.149 0.158 5,568,612 0.1521 -1.89%
2003-07-09 0 0.530 0.520 0.530 0.520 0.540 2,371,600 1,249,144 0.5267 0.158 0.155 0.158 0.155 0.161 7,974,951 0.1566 3.92%
2003-07-08 0 0.510 0.510 0.520 0.500 0.520 1,036,000 525,720 0.5075 0.152 0.152 0.155 0.149 0.155 3,483,745 0.1509 0.00%
2003-07-07 0 0.510 0.500 0.510 0.490 0.510 474,000 237,780 0.5016 0.152 0.149 0.152 0.146 0.152 1,593,914 0.1492 2.00%
2003-07-04 0 0.500 0.490 0.500 0.475 0.510 170,000 82,930 0.4878 0.149 0.146 0.149 0.141 0.152 571,657 0.1451 3.09%
2003-07-03 0 0.485 0.485 0.490 0.485 0.490 136,000 66,260 0.4872 0.144 0.144 0.146 0.144 0.146 457,326 0.1449 -3.00%
2003-07-02 0 0.500 0.490 0.500 0.480 0.500 50,000 24,320 0.4864 0.149 0.146 0.149 0.143 0.149 168,134 0.1446 3.09%
2003-06-30 0 0.485 0.480 0.495 0.480 0.500 382,000 186,470 0.4881 0.144 0.143 0.147 0.143 0.149 1,284,547 0.1452 -2.02%
2003-06-27 0 0.495 0.485 0.500 0.470 0.495 476,400 232,906 0.4889 0.147 0.144 0.149 0.140 0.147 1,601,985 0.1454 4.21%
2003-06-26 0 0.475 0.475 0.490 0.475 0.485 130,000 62,530 0.4810 0.141 0.141 0.146 0.141 0.144 437,149 0.1430 -3.06%
2003-06-25 0 0.490 0.490 0.495 0.480 0.500 198,000 97,490 0.4924 0.146 0.146 0.147 0.143 0.149 665,812 0.1464 -1.01%
2003-06-24 0 0.495 0.480 0.495 0.475 0.495 522,000 249,410 0.4778 0.147 0.143 0.147 0.141 0.147 1,755,323 0.1421 3.13%
2003-06-23 0 0.480 0.480 0.510 0.480 0.500 712,000 355,760 0.4997 0.143 0.143 0.152 0.143 0.149 2,394,234 0.1486 -5.88%
2003-06-20 0 0.510 0.500 0.510 0.500 0.510 1,284,000 642,100 0.5001 0.152 0.149 0.152 0.149 0.152 4,317,692 0.1487 0.00%
2003-06-19 0 0.510 0.510 0.520 0.500 0.520 1,598,000 814,860 0.5099 0.152 0.152 0.155 0.149 0.155 5,373,576 0.1516 2.00%
2003-06-18 0 0.500 0.500 0.510 0.500 0.520 2,138,000 1,078,440 0.5044 0.149 0.149 0.152 0.149 0.155 7,189,427 0.1500 -3.85%
2003-06-17 0 0.520 0.520 0.530 0.520 0.560 2,184,000 1,193,860 0.5466 0.155 0.155 0.158 0.155 0.167 7,344,111 0.1626 -3.70%
2003-06-16 0 0.540 0.540 0.550 0.540 0.570 4,194,800 2,332,808 0.5561 0.161 0.161 0.164 0.161 0.170 14,105,805 0.1654 -1.82%
2003-06-13 0 0.550 0.540 0.550 0.500 0.550 7,974,000 4,315,240 0.5412 0.164 0.161 0.164 0.149 0.164 26,814,076 0.1609 10.00%
2003-06-12 0 0.500 0.500 0.510 0.480 0.510 304,000 151,300 0.4977 0.149 0.149 0.152 0.143 0.152 1,022,257 0.1480 1.01%
2003-06-11 0 0.495 0.495 0.500 0.495 0.520 2,044,000 1,027,820 0.5028 0.147 0.147 0.149 0.147 0.155 6,873,335 0.1495 0.00%
2003-06-10 0 0.495 0.495 0.510 0.470 0.510 364,000 177,980 0.4890 0.147 0.147 0.152 0.140 0.152 1,224,019 0.1454 2.06%
2003-06-09 0 0.485 0.485 0.490 0.470 0.485 930,000 450,110 0.4840 0.144 0.144 0.146 0.140 0.144 3,127,300 0.1439 3.19%
2003-06-06 0 0.470 0.465 0.470 0.465 0.470 90,000 42,070 0.4674 0.140 0.138 0.140 0.138 0.140 302,642 0.1390 0.00%
2003-06-05 0 0.470 0.465 0.480 0.470 0.475 360,000 170,000 0.4722 0.140 0.138 0.143 0.140 0.141 1,210,568 0.1404 -2.08%
2003-06-03 0 0.480 0.475 0.485 0.460 0.485 186,000 88,620 0.4765 0.143 0.141 0.144 0.137 0.144 625,460 0.1417 0.00%
2003-06-02 0 0.480 0.480 0.490 0.475 0.490 1,268,000 608,570 0.4799 0.143 0.143 0.146 0.141 0.146 4,263,889 0.1427 -1.03%
2003-05-30 0 0.485 0.485 0.495 0.480 0.485 138,000 66,890 0.4847 0.144 0.144 0.147 0.143 0.144 464,051 0.1441 1.04%
2003-05-29 0 0.480 0.470 0.490 0.480 0.490 334,000 161,320 0.4830 0.143 0.140 0.146 0.143 0.146 1,123,138 0.1436 -4.00%
2003-05-28 0 0.500 0.495 0.500 0.500 0.510 1,018,000 510,000 0.5010 0.149 0.147 0.149 0.149 0.152 3,423,217 0.1490 2.04%
2003-05-27 0 0.490 0.470 0.500 0.470 0.520 830,400 413,860 0.4984 0.146 0.140 0.149 0.140 0.155 2,792,376 0.1482 -5.77%
2003-05-26 0 0.520 0.500 0.520 0.490 0.520 2,108,000 1,058,210 0.5020 0.155 0.149 0.155 0.146 0.155 7,088,547 0.1493 7.22%
2003-05-23 0 0.485 0.475 0.490 0.470 0.490 1,250,000 594,140 0.4753 0.144 0.141 0.146 0.140 0.146 4,203,360 0.1413 1.04%
2003-05-22 0 0.480 0.470 0.480 0.470 0.480 512,000 242,930 0.4745 0.143 0.140 0.143 0.140 0.143 1,721,696 0.1411 0.00%
2003-05-21 0 0.480 0.470 0.480 0.455 0.480 1,450,000 679,100 0.4683 0.143 0.140 0.143 0.135 0.143 4,875,898 0.1393 2.13%
2003-05-20 0 0.470 0.460 0.475 0.460 0.470 42,000 19,620 0.4671 0.140 0.137 0.141 0.137 0.140 141,233 0.1389 0.00%
2003-05-19 0 0.470 0.460 0.470 0.450 0.470 286,000 132,120 0.4620 0.140 0.137 0.140 0.134 0.140 961,729 0.1374 1.08%
2003-05-16 0 0.465 0.460 0.465 0.450 0.480 924,000 433,720 0.4694 0.138 0.137 0.138 0.134 0.143 3,107,124 0.1396 -3.12%
2003-05-15 0 0.480 0.465 0.480 0.440 0.480 319,600 148,886 0.4659 0.143 0.138 0.143 0.131 0.143 1,074,715 0.1385 0.00%
2003-05-14 0 0.480 0.460 0.480 0.430 0.480 908,000 419,480 0.4620 0.143 0.137 0.143 0.128 0.143 3,053,321 0.1374 4.35%
2003-05-13 0 0.460 0.460 0.470 0.455 0.470 548,000 252,230 0.4603 0.137 0.137 0.140 0.135 0.140 1,842,753 0.1369 -2.13%
2003-05-12 0 0.470 0.445 0.470 0.430 0.470 254,000 114,370 0.4503 0.140 0.132 0.140 0.128 0.140 854,123 0.1339 4.44%
2003-05-09 0 0.450 0.425 0.450 0.415 0.450 300,800 130,800 0.4348 0.134 0.126 0.134 0.123 0.134 1,011,497 0.1293 3.45%
2003-05-07 0 0.435 0.415 0.435 0.430 0.440 102,000 44,370 0.4350 0.129 0.123 0.129 0.128 0.131 342,994 0.1294 -1.14%
2003-05-06 0 0.440 0.435 0.440 0.440 0.450 620,000 274,300 0.4424 0.131 0.129 0.131 0.131 0.134 2,084,867 0.1316 0.00%
2003-05-05 0 0.440 0.435 0.445 0.420 0.445 1,210,000 517,600 0.4278 0.131 0.129 0.132 0.125 0.132 4,068,853 0.1272 4.76%
2003-05-02 0 0.420 0.390 0.420 - - 0 0 - 0.125 0.116 0.125 - - 0 - 0.00%
2003-04-30 0 0.420 0.395 0.430 0.385 0.420 208,000 81,760 0.3931 0.125 0.117 0.128 0.114 0.125 699,439 0.1169 0.00%
2003-04-29 0 0.420 0.395 0.420 0.395 0.420 196,000 77,620 0.3960 0.125 0.117 0.125 0.117 0.125 659,087 0.1178 2.44%
2003-04-28 0 0.410 0.385 0.410 0.385 0.410 388,000 150,700 0.3884 0.122 0.114 0.122 0.114 0.122 1,304,723 0.1155 2.50%
2003-04-25 0 0.400 0.385 0.400 0.370 0.400 14,000 5,300 0.3786 0.119 0.114 0.119 0.110 0.119 47,078 0.1126 5.26%
2003-04-24 0 0.380 0.380 0.400 0.380 0.385 150,000 57,700 0.3847 0.113 0.113 0.119 0.113 0.114 504,403 0.1144 -5.00%
2003-04-23 0 0.400 0.380 0.410 0.400 0.400 20,000 8,000 0.4000 0.119 0.113 0.122 0.119 0.119 67,254 0.1190 -2.44%
2003-04-22 0 0.410 0.400 0.410 - - 0 0 - 0.122 0.119 0.122 - - 0 - 0.00%
2003-04-17 0 0.410 0.410 0.415 0.410 0.415 226,000 93,040 0.4117 0.122 0.122 0.123 0.122 0.123 759,968 0.1224 -1.20%
2003-04-16 0 0.415 0.415 0.430 0.410 0.410 80,000 32,800 0.4100 0.123 0.123 0.128 0.122 0.122 269,015 0.1219 -1.19%
2003-04-15 0 0.420 0.410 0.420 0.420 0.420 36,000 15,120 0.4200 0.125 0.122 0.125 0.125 0.125 121,057 0.1249 0.00%
2003-04-14 0 0.420 0.420 0.445 0.410 0.420 78,800 32,940 0.4180 0.125 0.125 0.132 0.122 0.125 264,980 0.1243 -6.67%
2003-04-11 0 0.450 0.425 0.450 0.410 0.450 456,000 194,030 0.4255 0.134 0.126 0.134 0.122 0.134 1,533,386 0.1265 7.14%
2003-04-10 0 0.420 0.420 0.435 0.415 0.415 100,000 41,500 0.4150 0.125 0.125 0.129 0.123 0.123 336,269 0.1234 2.44%
2003-04-09 0 0.410 0.410 0.425 0.410 0.410 114,000 46,740 0.4100 0.122 0.122 0.126 0.122 0.122 383,346 0.1219 -4.65%
2003-04-08 0 0.430 0.425 0.450 0.420 0.430 160,000 68,450 0.4278 0.128 0.126 0.134 0.125 0.128 538,030 0.1272 4.88%
2003-04-07 0 0.410 0.410 0.440 0.405 0.405 20,000 8,100 0.4050 0.122 0.122 0.131 0.120 0.120 67,254 0.1204 -1.20%
2003-04-04 0 0.415 0.415 0.435 0.410 0.410 40,000 16,400 0.4100 0.123 0.123 0.129 0.122 0.122 134,508 0.1219 -4.60%
2003-04-03 0 0.435 0.410 0.440 - - 0 0 - 0.129 0.122 0.131 - - 0 - 0.00%
2003-04-02 0 0.435 0.420 0.435 0.420 0.435 102,000 42,870 0.4203 0.129 0.125 0.129 0.125 0.129 342,994 0.1250 6.10%
2003-04-01 0 0.410 0.405 0.440 0.400 0.410 524,000 211,990 0.4046 0.122 0.120 0.131 0.119 0.122 1,762,049 0.1203 0.00%
2003-03-31 0 0.410 0.405 0.410 0.395 0.420 168,000 67,700 0.4030 0.122 0.120 0.122 0.117 0.125 564,932 0.1198 0.00%
2003-03-28 0 0.410 0.410 0.430 0.410 0.415 378,000 155,080 0.4103 0.122 0.122 0.128 0.122 0.123 1,271,096 0.1220 0.00%
2003-03-27 0 0.410 0.405 0.410 0.405 0.420 606,000 247,410 0.4083 0.122 0.120 0.122 0.120 0.125 2,037,789 0.1214 0.00%
2003-03-26 0 0.410 0.410 0.430 0.400 0.410 1,000,000 404,110 0.4041 0.122 0.122 0.128 0.119 0.122 3,362,688 0.1202 -5.75%
2003-03-25 0 0.435 0.415 0.435 0.415 0.445 1,302,000 553,190 0.4249 0.129 0.123 0.129 0.123 0.132 4,378,220 0.1264 -7.45%
2003-03-24 0 0.470 0.445 0.470 0.440 0.470 168,000 77,340 0.4604 0.140 0.132 0.140 0.131 0.140 564,932 0.1369 4.44%
2003-03-21 0 0.450 0.450 0.470 0.450 0.450 50,000 22,500 0.4500 0.134 0.134 0.140 0.134 0.134 168,134 0.1338 -3.23%
2003-03-20 0 0.465 0.450 0.490 0.460 0.465 150,000 69,250 0.4617 0.138 0.134 0.146 0.137 0.138 504,403 0.1373 -2.11%
2003-03-19 0 0.475 0.475 0.480 0.435 0.450 216,000 95,270 0.4411 0.141 0.141 0.143 0.129 0.134 726,341 0.1312 4.40%
2003-03-18 0 0.455 0.455 0.485 0.455 0.455 106,800 48,578 0.4549 0.135 0.135 0.144 0.135 0.135 359,135 0.1353 -6.19%
2003-03-17 0 0.485 0.455 0.485 - - 0 0 - 0.144 0.135 0.144 - - 0 - -2.02%
2003-03-14 0 0.495 0.475 0.495 0.460 0.500 106,000 49,000 0.4623 0.147 0.141 0.147 0.137 0.149 356,445 0.1375 5.32%
2003-03-13 0 0.470 0.450 0.480 - - 0 0 - 0.140 0.134 0.143 - - 0 - 0.00%
2003-03-12 0 0.470 0.470 0.485 0.460 0.485 178,000 83,600 0.4697 0.140 0.140 0.144 0.137 0.144 598,559 0.1397 4.44%
2003-03-11 0 0.450 0.425 0.475 - - 0 0 - 0.134 0.126 0.141 - - 0 - 0.00%
2003-03-10 0 0.450 0.450 0.470 0.450 0.480 280,000 133,800 0.4779 0.134 0.134 0.140 0.134 0.143 941,553 0.1421 -4.26%
2003-03-07 0 0.470 0.425 0.490 - - 0 0 - 0.140 0.126 0.146 - - 0 - 0.00%
2003-03-06 0 0.470 0.460 0.480 0.460 0.480 152,000 70,960 0.4668 0.140 0.137 0.143 0.137 0.143 511,129 0.1388 -3.09%
2003-03-05 0 0.485 0.480 0.490 0.480 0.485 60,000 29,000 0.4833 0.144 0.143 0.146 0.143 0.144 201,761 0.1437 -3.00%
2003-03-04 0 0.500 0.485 0.500 0.485 0.500 446,000 217,930 0.4886 0.149 0.144 0.149 0.144 0.149 1,499,759 0.1453 0.00%
2003-03-03 0 0.500 0.495 0.500 0.495 0.500 224,000 111,900 0.4996 0.149 0.147 0.149 0.147 0.149 753,242 0.1486 2.04%
2003-02-28 0 0.490 0.480 0.500 0.490 0.490 50,000 24,500 0.4900 0.146 0.143 0.149 0.146 0.146 168,134 0.1457 1.03%
2003-02-27 0 0.485 0.485 0.500 0.485 0.500 582,000 286,510 0.4923 0.144 0.144 0.149 0.144 0.149 1,957,085 0.1464 -2.02%
2003-02-26 0 0.495 0.495 0.500 0.490 0.500 90,000 44,600 0.4956 0.147 0.147 0.149 0.146 0.149 302,642 0.1474 -1.00%
2003-02-25 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.149 0.146 0.149 0.149 0.149 672,538 0.1487 0.00%
2003-02-24 0 0.500 0.500 0.510 0.500 0.510 342,000 173,100 0.5061 0.149 0.149 0.152 0.149 0.152 1,150,039 0.1505 -1.96%
2003-02-21 0 0.510 0.510 0.520 0.500 0.510 420,000 210,900 0.5021 0.152 0.152 0.155 0.149 0.152 1,412,329 0.1493 0.00%
2003-02-20 0 0.510 0.510 0.520 0.500 0.520 856,000 436,940 0.5104 0.152 0.152 0.155 0.149 0.155 2,878,461 0.1518 2.00%
2003-02-19 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.149 0.149 0.155 0.149 0.149 20,176 0.1487 -3.85%
2003-02-18 0 0.520 0.500 0.520 0.500 0.520 362,000 184,660 0.5101 0.155 0.149 0.155 0.149 0.155 1,217,293 0.1517 4.00%
2003-02-17 0 0.500 0.500 0.520 0.500 0.530 1,032,000 528,400 0.5120 0.149 0.149 0.155 0.149 0.158 3,470,294 0.1523 -1.96%
2003-02-14 0 0.510 0.510 0.520 0.500 0.520 620,000 310,800 0.5013 0.152 0.152 0.155 0.149 0.155 2,084,867 0.1491 -1.92%
2003-02-13 0 0.520 0.510 0.520 0.510 0.530 576,000 299,280 0.5196 0.155 0.152 0.155 0.152 0.158 1,936,908 0.1545 -1.89%
2003-02-12 0 0.530 0.520 0.530 0.510 0.530 1,070,000 556,420 0.5200 0.158 0.155 0.158 0.152 0.158 3,598,076 0.1546 1.92%
2003-02-11 0 0.520 0.510 0.530 0.520 0.540 670,000 351,300 0.5243 0.155 0.152 0.158 0.155 0.161 2,253,001 0.1559 0.00%
2003-02-10 0 0.520 0.520 0.530 0.520 0.550 230,000 119,660 0.5203 0.155 0.155 0.158 0.155 0.164 773,418 0.1547 0.00%
2003-02-07 0 0.520 0.520 0.530 0.510 0.540 196,000 102,240 0.5216 0.155 0.155 0.158 0.152 0.161 659,087 0.1551 4.00%
2003-02-06 0 0.500 0.500 0.530 0.500 0.500 34,000 17,000 0.5000 0.149 0.149 0.158 0.149 0.149 114,331 0.1487 -1.96%
2003-02-05 0 0.510 0.510 0.530 0.500 0.500 10,000 5,000 0.5000 0.152 0.152 0.158 0.149 0.149 33,627 0.1487 -1.92%
2003-02-04 0 0.520 0.500 0.520 - - 0 0 - 0.155 0.149 0.155 - - 0 - -1.89%
2003-01-30 0 0.530 0.510 0.530 0.500 0.530 208,000 106,080 0.5100 0.158 0.152 0.158 0.149 0.158 699,439 0.1517 6.00%
2003-01-29 0 0.500 0.500 0.520 0.500 0.510 42,000 21,100 0.5024 0.149 0.149 0.155 0.149 0.152 141,233 0.1494 -1.96%
2003-01-28 0 0.510 0.510 0.530 0.500 0.530 392,400 203,852 0.5195 0.152 0.152 0.158 0.149 0.158 1,319,519 0.1545 -3.77%
2003-01-27 0 0.530 0.500 0.530 0.500 0.530 328,000 165,820 0.5055 0.158 0.149 0.158 0.149 0.158 1,102,962 0.1503 3.92%
2003-01-24 0 0.510 0.500 0.520 0.500 0.530 58,000 30,280 0.5221 0.152 0.149 0.155 0.149 0.158 195,036 0.1553 -3.77%
2003-01-23 0 0.530 0.510 0.530 0.510 0.530 250,000 132,220 0.5289 0.158 0.152 0.158 0.152 0.158 840,672 0.1573 0.00%
2003-01-22 0 0.530 0.510 0.530 0.510 0.540 306,000 157,900 0.5160 0.158 0.152 0.158 0.152 0.161 1,028,983 0.1535 0.00%
2003-01-21 0 0.530 0.520 0.530 0.500 0.550 734,000 380,500 0.5184 0.158 0.155 0.158 0.149 0.164 2,468,213 0.1542 6.00%
2003-01-20 0 0.500 0.495 0.510 0.495 0.510 491,200 245,520 0.4998 0.149 0.147 0.152 0.147 0.152 1,651,752 0.1486 -1.96%
2003-01-17 0 0.510 0.495 0.510 0.500 0.520 490,000 245,640 0.5013 0.152 0.147 0.152 0.149 0.155 1,647,717 0.1491 0.00%
2003-01-16 0 0.510 0.500 0.520 0.500 0.520 316,000 160,920 0.5092 0.152 0.149 0.155 0.149 0.155 1,062,609 0.1514 -1.92%
2003-01-15 0 0.520 0.510 0.530 0.510 0.530 532,000 272,820 0.5128 0.155 0.152 0.158 0.152 0.158 1,788,950 0.1525 -1.89%
2003-01-14 0 0.530 0.510 0.530 0.510 0.550 956,000 501,780 0.5249 0.158 0.152 0.158 0.152 0.164 3,214,730 0.1561 -3.64%
2003-01-13 0 0.550 0.550 0.560 0.540 0.560 2,037,600 1,121,380 0.5503 0.164 0.164 0.167 0.161 0.167 6,851,814 0.1637 5.77%
2003-01-10 0 0.520 0.520 0.530 0.510 0.540 1,024,000 533,480 0.5210 0.155 0.155 0.158 0.152 0.161 3,443,393 0.1549 -1.89%
2003-01-09 0 0.530 0.520 0.530 0.470 0.540 2,962,000 1,532,790 0.5175 0.158 0.155 0.158 0.140 0.161 9,960,283 0.1539 8.16%
2003-01-08 0 0.490 0.485 0.490 0.460 0.495 900,000 432,890 0.4810 0.146 0.144 0.146 0.137 0.147 3,026,419 0.1430 7.69%
2003-01-07 0 0.455 0.455 0.470 0.455 0.455 90,000 40,950 0.4550 0.135 0.135 0.140 0.135 0.135 302,642 0.1353 -4.21%
2003-01-06 0 0.475 0.465 0.475 0.445 0.475 132,000 60,450 0.4580 0.141 0.138 0.141 0.132 0.141 443,875 0.1362 -1.04%
2003-01-03 0 0.480 0.460 0.480 0.460 0.480 436,000 203,990 0.4679 0.143 0.137 0.143 0.137 0.143 1,466,132 0.1391 2.13%
2003-01-02 0 0.470 0.450 0.470 0.460 0.475 360,000 167,820 0.4662 0.140 0.134 0.140 0.137 0.141 1,210,568 0.1386 0.00%
2002-12-31 0 0.470 0.455 0.470 0.380 0.485 296,000 124,410 0.4203 0.140 0.135 0.140 0.113 0.144 995,356 0.1250 4.44%
2002-12-30 0 0.450 0.450 0.470 0.430 0.430 10,000 4,300 0.4300 0.134 0.134 0.140 0.128 0.128 33,627 0.1279 -5.26%
2002-12-27 0 0.475 0.460 0.475 0.465 0.480 536,000 253,180 0.4724 0.141 0.137 0.141 0.138 0.143 1,802,401 0.1405 1.06%
2002-12-24 0 0.470 0.470 0.480 0.465 0.480 146,000 69,060 0.4730 0.140 0.140 0.143 0.138 0.143 490,952 0.1407 -2.08%
2002-12-23 0 0.480 0.460 0.480 0.460 0.480 180,000 83,370 0.4632 0.143 0.137 0.143 0.137 0.143 605,284 0.1377 2.13%
2002-12-20 0 0.470 0.450 0.470 0.430 0.470 100,000 45,310 0.4531 0.140 0.134 0.140 0.128 0.140 336,269 0.1347 0.00%
2002-12-19 0 0.470 0.450 0.470 0.470 0.510 352,000 168,560 0.4789 0.140 0.134 0.140 0.140 0.152 1,183,666 0.1424 -1.05%
2002-12-18 0 0.475 0.440 0.475 0.445 0.475 846,000 393,770 0.4654 0.141 0.131 0.141 0.132 0.141 2,844,834 0.1384 3.26%
2002-12-17 0 0.460 0.450 0.460 0.450 0.460 538,000 244,440 0.4543 0.137 0.134 0.137 0.134 0.137 1,809,126 0.1351 1.10%
2002-12-16 0 0.455 0.455 0.470 0.455 0.470 20,000 9,250 0.4625 0.135 0.135 0.140 0.135 0.140 67,254 0.1375 -2.15%
2002-12-13 0 0.465 0.465 0.475 0.465 0.490 1,174,000 563,950 0.4804 0.138 0.138 0.141 0.138 0.146 3,947,796 0.1429 -2.11%
2002-12-12 0 0.475 0.475 0.480 0.450 0.475 1,500,000 696,470 0.4643 0.141 0.141 0.143 0.134 0.141 5,044,032 0.1381 7.95%
2002-12-11 0 0.440 0.430 0.450 - - 0 0 - 0.131 0.128 0.134 - - 0 - 0.00%
2002-12-10 0 0.440 0.440 0.460 0.425 0.460 72,000 31,200 0.4333 0.131 0.131 0.137 0.126 0.137 242,114 0.1289 0.00%
2002-12-09 0 0.440 0.430 0.440 0.430 0.455 52,000 22,440 0.4315 0.131 0.128 0.131 0.128 0.135 174,860 0.1283 -1.12%
2002-12-06 0 0.445 0.445 0.455 0.445 0.455 90,000 40,350 0.4483 0.132 0.132 0.135 0.132 0.135 302,642 0.1333 -1.11%
2002-12-05 0 0.450 0.450 0.460 0.445 0.450 238,000 106,910 0.4492 0.134 0.134 0.137 0.132 0.134 800,320 0.1336 -2.17%
2002-12-04 0 0.460 0.450 0.455 0.450 0.470 1,070,000 495,530 0.4631 0.137 0.134 0.135 0.134 0.140 3,598,076 0.1377 -2.13%
2002-12-03 0 0.470 0.470 0.475 0.450 0.480 2,168,000 1,012,000 0.4668 0.140 0.140 0.141 0.134 0.143 7,290,308 0.1388 3.30%
2002-12-02 0 0.455 0.450 0.455 0.420 0.455 1,044,000 463,160 0.4436 0.135 0.134 0.135 0.125 0.135 3,510,647 0.1319 9.64%
2002-11-29 0 0.415 0.415 0.425 0.415 0.425 46,000 19,190 0.4172 0.123 0.123 0.126 0.123 0.126 154,684 0.1241 -2.35%
2002-11-28 0 0.425 0.420 0.435 0.410 0.435 220,000 92,110 0.4187 0.126 0.125 0.129 0.122 0.129 739,791 0.1245 0.00%
2002-11-27 0 0.425 0.415 0.430 0.410 0.435 646,000 269,060 0.4165 0.126 0.123 0.128 0.122 0.129 2,172,297 0.1239 1.19%
2002-11-26 0 0.420 0.415 0.430 0.420 0.435 310,000 132,800 0.4284 0.125 0.123 0.128 0.125 0.129 1,042,433 0.1274 -3.45%
2002-11-25 0 0.435 0.440 0.445 0.420 0.440 630,000 269,920 0.4284 0.129 0.131 0.132 0.125 0.131 2,118,494 0.1274 4.82%
2002-11-22 0 0.415 0.415 0.425 0.415 0.420 190,000 79,370 0.4177 0.123 0.123 0.126 0.123 0.125 638,911 0.1242 -1.19%
2002-11-21 0 0.420 0.420 0.430 0.420 0.420 200,000 84,000 0.4200 0.125 0.125 0.128 0.125 0.125 672,538 0.1249 0.00%
2002-11-20 0 0.420 0.420 0.425 0.420 0.420 114,000 47,880 0.4200 0.125 0.125 0.126 0.125 0.125 383,346 0.1249 -4.55%
2002-11-19 0 0.440 0.425 0.440 0.415 0.445 204,000 88,550 0.4341 0.131 0.126 0.131 0.123 0.132 685,988 0.1291 -1.12%
2002-11-18 0 0.445 0.420 0.445 0.415 0.445 18,000 7,580 0.4211 0.132 0.125 0.132 0.123 0.132 60,528 0.1252 3.49%
2002-11-15 0 0.430 0.430 0.440 0.415 0.435 388,800 166,840 0.4291 0.128 0.128 0.131 0.123 0.129 1,307,413 0.1276 0.00%
2002-11-14 0 0.430 0.415 0.440 0.420 0.430 124,000 53,220 0.4292 0.128 0.123 0.131 0.125 0.128 416,973 0.1276 3.61%
2002-11-13 0 0.415 0.415 0.425 0.415 0.435 108,000 45,860 0.4246 0.123 0.123 0.126 0.123 0.129 363,170 0.1263 1.22%
2002-11-12 0 0.410 0.410 0.430 0.410 0.440 46,000 18,920 0.4113 0.122 0.122 0.128 0.122 0.131 154,684 0.1223 -1.20%
2002-11-11 0 0.415 0.415 0.430 0.415 0.430 184,000 77,696 0.4223 0.123 0.123 0.128 0.123 0.128 618,735 0.1256 -6.74%
2002-11-08 0 0.445 0.430 0.445 0.400 0.445 540,000 229,050 0.4242 0.132 0.128 0.132 0.119 0.132 1,815,852 0.1261 3.49%
2002-11-07 0 0.430 0.400 0.430 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2002-11-06 0 0.430 0.430 0.440 0.420 0.440 453,600 193,508 0.4266 0.128 0.128 0.131 0.125 0.131 1,525,315 0.1269 1.18%
2002-11-05 0 0.425 0.415 0.440 0.415 0.440 92,000 39,130 0.4253 0.126 0.123 0.131 0.123 0.131 309,367 0.1265 -3.41%
2002-11-04 0 0.440 0.430 0.440 0.430 0.440 292,000 126,080 0.4318 0.131 0.128 0.131 0.128 0.131 981,905 0.1284 2.33%
2002-11-01 0 0.430 0.400 0.430 0.425 0.435 32,000 13,600 0.4250 0.128 0.119 0.128 0.126 0.129 107,606 0.1264 2.38%
2002-10-31 0 0.420 0.405 0.420 0.420 0.420 230,000 96,600 0.4200 0.125 0.120 0.125 0.125 0.125 773,418 0.1249 -1.18%
2002-10-30 0 0.425 0.405 0.425 0.420 0.425 24,000 10,100 0.4208 0.126 0.120 0.126 0.125 0.126 80,705 0.1251 2.41%
2002-10-29 0 0.415 0.415 0.430 0.415 0.440 842,000 359,210 0.4266 0.123 0.123 0.128 0.123 0.131 2,831,384 0.1269 -6.74%
2002-10-28 0 0.445 0.430 0.445 0.425 0.450 572,000 250,530 0.4380 0.132 0.128 0.132 0.126 0.134 1,923,458 0.1302 0.00%
2002-10-25 0 0.445 0.430 0.445 0.425 0.450 452,000 195,750 0.4331 0.132 0.128 0.132 0.126 0.134 1,519,935 0.1288 2.30%
2002-10-24 0 0.435 0.430 0.440 0.415 0.435 394,000 168,890 0.4287 0.129 0.128 0.131 0.123 0.129 1,324,899 0.1275 -1.14%
2002-10-23 0 0.440 0.440 0.445 0.430 0.445 3,113,200 1,362,596 0.4377 0.131 0.131 0.132 0.128 0.132 10,468,721 0.1302 3.53%
2002-10-22 0 0.425 0.415 0.425 0.415 0.425 744,000 310,060 0.4167 0.126 0.123 0.126 0.123 0.126 2,501,840 0.1239 1.19%
2002-10-21 0 0.420 0.410 0.425 0.410 0.435 720,000 301,120 0.4182 0.125 0.122 0.126 0.122 0.129 2,421,136 0.1244 -3.45%
2002-10-18 0 0.435 0.435 0.440 0.415 0.440 2,554,000 1,090,870 0.4271 0.129 0.129 0.131 0.123 0.131 8,588,306 0.1270 2.35%
2002-10-17 0 0.425 0.420 0.425 0.405 0.425 972,000 399,560 0.4111 0.126 0.125 0.126 0.120 0.126 3,268,533 0.1222 4.94%
2002-10-16 0 0.405 0.400 0.405 0.390 0.410 1,044,000 415,860 0.3983 0.120 0.119 0.120 0.116 0.122 3,510,647 0.1185 3.85%
2002-10-15 0 0.390 0.375 0.400 0.360 0.400 686,000 264,940 0.3862 0.116 0.112 0.119 0.107 0.119 2,306,804 0.1149 5.41%
2002-10-11 0 0.370 0.360 0.380 0.360 0.385 240,000 90,460 0.3769 0.110 0.107 0.113 0.107 0.114 807,045 0.1121 2.78%
2002-10-10 0 0.360 0.360 0.380 0.350 0.350 10,000 3,500 0.3500 0.107 0.107 0.113 0.104 0.104 33,627 0.1041 0.00%
2002-10-09 0 0.360 0.360 0.395 0.360 0.365 56,000 20,310 0.3627 0.107 0.107 0.117 0.107 0.109 188,311 0.1079 -1.37%
2002-10-08 0 0.365 0.365 0.375 0.350 0.375 300,000 110,830 0.3694 0.109 0.109 0.112 0.104 0.112 1,008,806 0.1099 -2.67%
2002-10-07 0 0.375 0.350 0.380 0.350 0.375 206,000 74,950 0.3638 0.112 0.104 0.113 0.104 0.112 692,714 0.1082 -1.32%
2002-10-04 0 0.380 0.380 0.420 0.380 0.380 48,000 18,240 0.3800 0.113 0.113 0.125 0.113 0.113 161,409 0.1130 -3.80%
2002-10-03 0 0.395 0.395 0.410 - - 0 0 - 0.117 0.117 0.122 - - 0 - 0.00%
2002-10-02 0 0.395 0.380 0.410 0.395 0.410 30,000 12,000 0.4000 0.117 0.113 0.122 0.117 0.122 100,881 0.1190 -5.95%
2002-09-30 0 0.420 0.380 0.420 0.435 0.435 14,000 5,650 0.4036 0.125 0.113 0.125 0.129 0.129 47,078 0.1200 1.20%
2002-09-27 0 0.415 0.400 0.415 0.395 0.415 196,000 78,450 0.4003 0.123 0.119 0.123 0.117 0.123 659,087 0.1190 9.21%
2002-09-26 0 0.380 0.380 0.400 0.370 0.420 512,000 207,990 0.4062 0.113 0.113 0.119 0.110 0.125 1,721,696 0.1208 -5.00%
2002-09-25 0 0.400 0.370 0.400 0.370 0.400 596,000 222,150 0.3727 0.119 0.110 0.119 0.110 0.119 2,004,162 0.1108 5.26%
2002-09-24 0 0.380 0.375 0.400 0.370 0.400 180,000 67,520 0.3751 0.113 0.112 0.119 0.110 0.119 605,284 0.1116 -2.56%
2002-09-23 0 0.390 0.380 0.400 0.380 0.400 472,000 183,500 0.3888 0.116 0.113 0.119 0.113 0.119 1,587,189 0.1156 0.00%
2002-09-20 0 0.390 0.390 0.395 0.370 0.390 444,000 167,850 0.3780 0.116 0.116 0.117 0.110 0.116 1,493,034 0.1124 -2.50%
2002-09-19 0 0.400 0.400 0.420 0.400 0.430 80,000 33,200 0.4150 0.119 0.119 0.125 0.119 0.128 269,015 0.1234 0.00%
2002-09-18 0 0.400 0.400 0.420 0.400 0.400 324,000 129,600 0.4000 0.119 0.119 0.125 0.119 0.119 1,089,511 0.1190 -9.09%
2002-09-17 0 0.440 0.415 0.440 0.405 0.440 766,000 322,730 0.4213 0.131 0.123 0.131 0.120 0.131 2,575,819 0.1253 10.00%
2002-09-16 0 0.400 0.400 0.415 0.400 0.400 156,000 62,400 0.4000 0.119 0.119 0.123 0.119 0.119 524,579 0.1190 -3.61%
2002-09-13 0 0.415 0.400 0.415 0.400 0.420 450,000 182,550 0.4057 0.123 0.119 0.123 0.119 0.125 1,513,210 0.1206 -5.68%
2002-09-12 0 0.440 0.420 0.440 0.415 0.440 30,000 12,750 0.4250 0.131 0.125 0.131 0.123 0.131 100,881 0.1264 1.15%
2002-09-11 0 0.435 0.415 0.445 - - 0 0 - 0.129 0.123 0.132 - - 0 - 0.00%
2002-09-10 0 0.435 0.435 0.440 0.415 0.435 670,000 283,200 0.4227 0.129 0.129 0.131 0.123 0.129 2,253,001 0.1257 4.82%
2002-09-09 0 0.415 0.415 0.420 0.405 0.410 272,000 111,470 0.4098 0.123 0.123 0.125 0.120 0.122 914,651 0.1219 1.22%
2002-09-06 0 0.410 0.405 0.425 0.405 0.420 318,000 131,240 0.4127 0.122 0.120 0.126 0.120 0.125 1,069,335 0.1227 1.23%
2002-09-05 0 0.405 0.405 0.420 0.405 0.405 290,000 117,450 0.4050 0.120 0.120 0.125 0.120 0.120 975,180 0.1204 -1.22%
2002-09-04 0 0.410 0.410 0.445 0.405 0.410 105,200 42,858 0.4074 0.122 0.122 0.132 0.120 0.122 353,755 0.1212 0.00%
2002-09-03 0 0.410 0.410 0.420 0.410 0.420 500,000 208,000 0.4160 0.122 0.122 0.125 0.122 0.125 1,681,344 0.1237 -3.53%
2002-09-02 0 0.425 0.425 0.430 0.410 0.410 4,800 1,952 0.4067 0.126 0.126 0.128 0.122 0.122 16,141 0.1209 -5.56%
2002-08-30 0 0.450 0.430 0.450 0.430 0.450 100,000 43,200 0.4320 0.134 0.128 0.134 0.128 0.134 336,269 0.1285 4.65%
2002-08-29 0 0.430 0.430 0.440 0.425 0.440 12,000 5,160 0.4300 0.128 0.128 0.131 0.126 0.131 40,352 0.1279 -2.27%
2002-08-28 0 0.440 0.430 0.440 0.440 0.440 20,000 8,800 0.4400 0.131 0.128 0.131 0.131 0.131 67,254 0.1308 -2.22%
2002-08-27 0 0.450 0.430 0.450 0.430 0.450 270,000 118,600 0.4393 0.134 0.128 0.134 0.128 0.134 907,926 0.1306 -1.10%
2002-08-26 0 0.455 0.440 0.460 0.455 0.455 40,000 18,200 0.4550 0.135 0.131 0.137 0.135 0.135 134,508 0.1353 1.11%
2002-08-23 0 0.450 0.450 0.460 0.450 0.475 380,000 175,860 0.4628 0.134 0.134 0.137 0.134 0.141 1,277,822 0.1376 -3.23%
2002-08-22 0 0.465 0.465 0.475 0.450 0.475 1,796,000 824,810 0.4592 0.138 0.138 0.141 0.134 0.141 6,039,388 0.1366 1.09%
2002-08-21 0 0.460 0.450 0.465 0.430 0.460 1,350,000 606,000 0.4489 0.137 0.134 0.138 0.128 0.137 4,539,629 0.1335 6.98%
2002-08-20 0 0.430 0.425 0.440 0.430 0.450 576,000 253,460 0.4400 0.128 0.126 0.131 0.128 0.134 1,936,908 0.1309 -2.27%
2002-08-19 0 0.440 0.425 0.440 0.405 0.440 490,000 207,370 0.4232 0.131 0.126 0.131 0.120 0.131 1,647,717 0.1259 4.76%
2002-08-16 0 0.420 0.415 0.425 0.415 0.425 420,000 176,000 0.4190 0.125 0.123 0.126 0.123 0.126 1,412,329 0.1246 2.44%
2002-08-15 0 0.410 0.410 0.415 0.400 0.410 490,000 198,850 0.4058 0.122 0.122 0.123 0.119 0.122 1,647,717 0.1207 3.80%
2002-08-14 0 0.395 0.395 0.410 0.395 0.410 1,094,000 437,820 0.4002 0.117 0.117 0.122 0.117 0.122 3,678,781 0.1190 -4.82%
2002-08-13 0 0.415 0.410 0.420 0.405 0.420 530,000 219,150 0.4135 0.123 0.122 0.125 0.120 0.125 1,782,225 0.1230 -1.19%
2002-08-12 0 0.420 0.420 0.425 0.420 0.430 1,228,000 520,010 0.4235 0.125 0.125 0.126 0.125 0.128 4,129,381 0.1259 -2.33%
2002-08-09 0 0.430 0.430 0.445 0.430 0.445 974,000 423,820 0.4351 0.128 0.128 0.132 0.128 0.132 3,275,258 0.1294 -1.15%
2002-08-08 0 0.435 0.425 0.435 0.415 0.450 398,000 171,250 0.4303 0.129 0.126 0.129 0.123 0.134 1,338,350 0.1280 -3.33%
2002-08-07 0 0.450 0.450 0.465 0.450 0.475 1,006,000 460,200 0.4575 0.134 0.134 0.138 0.134 0.141 3,382,864 0.1360 0.00%
2002-08-06 0 0.450 0.435 0.460 0.430 0.455 1,976,000 883,600 0.4472 0.134 0.129 0.137 0.128 0.135 6,644,672 0.1330 -3.23%
2002-08-05 0 0.465 0.465 0.490 0.465 0.490 218,000 105,520 0.4840 0.138 0.138 0.146 0.138 0.146 733,066 0.1439 -8.82%
2002-08-02 0 0.510 0.495 0.510 0.495 0.510 360,000 178,920 0.4970 0.152 0.147 0.152 0.147 0.152 1,210,568 0.1478 2.00%
2002-08-01 0 0.500 0.500 0.520 0.500 0.520 406,000 206,900 0.5096 0.149 0.149 0.155 0.149 0.155 1,365,251 0.1515 -5.66%
2002-07-31 0 0.530 0.510 0.530 0.500 0.530 620,000 312,960 0.5048 0.158 0.152 0.158 0.149 0.158 2,084,867 0.1501 3.92%
2002-07-30 0 0.510 0.510 0.520 0.500 0.520 998,000 505,880 0.5069 0.152 0.152 0.155 0.149 0.155 3,355,963 0.1507 4.08%
2002-07-29 0 0.490 0.490 0.500 0.470 0.500 1,160,000 574,350 0.4951 0.146 0.146 0.149 0.140 0.149 3,900,718 0.1472 1.03%
2002-07-26 0 0.485 0.480 0.490 0.465 0.530 1,488,000 722,900 0.4858 0.144 0.143 0.146 0.138 0.158 5,003,680 0.1445 -8.49%
2002-07-25 0 0.530 0.530 0.540 0.530 0.540 882,000 470,460 0.5334 0.158 0.158 0.161 0.158 0.161 2,965,891 0.1586 0.00%
2002-07-24 0 0.530 0.530 0.560 0.530 0.530 175,800 93,084 0.5295 0.158 0.158 0.167 0.158 0.158 591,161 0.1575 -3.64%
2002-07-23 0 0.550 0.550 0.560 0.540 0.570 90,000 49,440 0.5493 0.164 0.164 0.167 0.161 0.170 302,642 0.1634 3.77%
2002-07-22 0 0.530 0.520 0.530 0.520 0.550 680,000 356,980 0.5250 0.158 0.155 0.158 0.155 0.164 2,286,628 0.1561 -5.36%
2002-07-19 0 0.560 0.550 0.570 0.550 0.560 206,000 113,660 0.5517 0.167 0.164 0.170 0.164 0.167 692,714 0.1641 0.00%
2002-07-18 0 0.560 0.560 0.580 0.560 0.570 84,000 47,540 0.5660 0.167 0.167 0.172 0.167 0.170 282,466 0.1683 -1.75%
2002-07-17 0 0.570 0.550 0.570 0.550 0.570 916,000 511,940 0.5589 0.170 0.164 0.170 0.164 0.170 3,080,222 0.1662 0.00%
2002-07-16 0 0.570 0.570 0.590 0.570 0.610 138,800 79,164 0.5703 0.170 0.170 0.175 0.170 0.181 466,741 0.1696 -3.39%
2002-07-15 0 0.590 0.590 0.600 0.590 0.600 484,000 287,020 0.5930 0.175 0.175 0.178 0.175 0.178 1,627,541 0.1764 0.00%
2002-07-12 0 0.590 0.590 0.600 0.590 0.590 327,200 192,988 0.5898 0.175 0.175 0.178 0.175 0.175 1,100,272 0.1754 0.00%
2002-07-11 0 0.590 0.580 0.590 0.580 0.590 362,000 213,420 0.5896 0.175 0.172 0.175 0.172 0.175 1,217,293 0.1753 0.00%
2002-07-10 0 0.590 0.590 0.600 0.590 0.600 136,000 81,060 0.5960 0.175 0.175 0.178 0.175 0.178 457,326 0.1772 -1.67%
2002-07-09 0 0.600 0.590 0.600 0.590 0.600 200,000 119,900 0.5995 0.178 0.175 0.178 0.175 0.178 672,538 0.1783 0.00%
2002-07-08 0 0.600 0.600 0.610 0.600 0.610 476,000 288,460 0.6060 0.178 0.178 0.181 0.178 0.181 1,600,640 0.1802 0.00%
2002-07-05 0 0.600 0.600 0.610 0.600 0.610 902,000 543,240 0.6023 0.178 0.178 0.181 0.178 0.181 3,033,145 0.1791 -1.64%
2002-07-04 0 0.610 0.610 0.620 0.610 0.620 400,000 247,200 0.6180 0.181 0.181 0.184 0.181 0.184 1,345,075 0.1838 0.00%
2002-07-03 0 0.610 0.610 0.620 0.600 0.610 776,000 471,620 0.6078 0.181 0.181 0.184 0.178 0.181 2,609,446 0.1807 3.39%
2002-07-02 0 0.590 0.590 0.600 0.590 0.600 122,000 72,180 0.5916 0.175 0.175 0.178 0.175 0.178 410,248 0.1759 -1.67%
2002-06-28 0 0.600 0.590 0.600 0.600 0.610 918,000 553,260 0.6027 0.178 0.175 0.178 0.178 0.181 3,086,948 0.1792 0.00%
2002-06-27 0 0.600 0.600 0.610 0.590 0.600 692,000 414,700 0.5993 0.178 0.178 0.181 0.175 0.178 2,326,980 0.1782 0.00%
2002-06-26 0 0.600 0.590 0.600 0.580 0.610 2,482,000 1,480,140 0.5963 0.178 0.175 0.178 0.172 0.181 8,346,192 0.1773 -1.64%
2002-06-25 0 0.610 0.600 0.610 0.600 0.630 1,810,000 1,097,660 0.6064 0.181 0.178 0.181 0.178 0.187 6,086,466 0.1803 -1.61%
2002-06-24 0 0.620 0.610 0.630 0.600 0.630 1,860,320 1,143,614 0.6147 0.184 0.181 0.187 0.178 0.187 6,255,676 0.1828 5.08%
2002-06-21 0 0.590 0.590 0.610 0.580 0.610 1,310,000 777,940 0.5938 0.175 0.175 0.181 0.172 0.181 4,405,122 0.1766 -1.67%
2002-06-20 0 0.600 0.590 0.610 0.580 0.600 1,630,000 968,200 0.5940 0.178 0.175 0.181 0.172 0.178 5,481,182 0.1766 0.00%
2002-06-19 0 0.600 0.600 0.620 0.590 0.620 1,664,000 1,007,640 0.6056 0.178 0.178 0.184 0.175 0.184 5,595,513 0.1801 -1.64%
2002-06-18 0 0.610 0.610 0.620 0.610 0.630 1,172,000 727,340 0.6206 0.181 0.181 0.184 0.181 0.187 3,941,071 0.1846 -1.61%
2002-06-17 0 0.620 0.620 0.630 0.620 0.650 1,498,000 963,360 0.6431 0.184 0.184 0.187 0.184 0.193 5,037,307 0.1912 -4.62%
2002-06-14 0 0.650 0.640 0.650 0.640 0.660 2,322,000 1,506,300 0.6487 0.193 0.190 0.193 0.190 0.196 7,808,162 0.1929 0.00%
2002-06-13 0 0.650 0.650 0.660 0.640 0.660 2,206,000 1,432,580 0.6494 0.193 0.193 0.196 0.190 0.196 7,418,090 0.1931 3.17%
2002-06-12 0 0.630 0.630 0.640 0.620 0.630 1,274,000 797,720 0.6262 0.187 0.187 0.190 0.184 0.187 4,284,065 0.1862 0.00%
2002-06-11 0 0.630 0.620 0.630 0.630 0.650 512,000 323,600 0.6320 0.187 0.184 0.187 0.187 0.193 1,721,696 0.1880 0.00%
2002-06-10 0 0.630 0.620 0.630 0.630 0.630 396,000 249,480 0.6300 0.187 0.184 0.187 0.187 0.187 1,331,625 0.1874 1.61%
2002-06-07 0 0.620 0.620 0.630 0.620 0.630 724,000 454,280 0.6275 0.184 0.184 0.187 0.184 0.187 2,434,586 0.1866 -1.59%
2002-06-06 0 0.630 0.620 0.630 0.620 0.640 1,446,000 916,680 0.6339 0.187 0.184 0.187 0.184 0.190 4,862,447 0.1885 0.00%
2002-06-05 0 0.630 0.620 0.630 0.620 0.630 1,584,000 988,520 0.6241 0.187 0.184 0.187 0.184 0.187 5,326,498 0.1856 0.00%
2002-06-04 0 0.630 0.620 0.630 0.620 0.640 1,986,000 1,237,640 0.6232 0.187 0.184 0.187 0.184 0.190 6,678,299 0.1853 -1.56%
2002-06-03 0 0.640 0.630 0.640 0.640 0.660 790,000 509,600 0.6451 0.190 0.187 0.190 0.190 0.196 2,656,524 0.1918 -1.54%
2002-05-31 0 0.650 0.650 0.660 0.650 0.650 766,400 498,140 0.6500 0.193 0.193 0.196 0.193 0.193 2,577,164 0.1933 0.00%
2002-05-30 0 0.650 0.640 0.650 0.640 0.650 2,908,000 1,868,400 0.6425 0.193 0.190 0.193 0.190 0.193 9,778,697 0.1911 0.00%
2002-05-29 0 0.650 0.650 0.660 0.650 0.670 1,962,000 1,290,200 0.6576 0.193 0.193 0.196 0.193 0.199 6,597,594 0.1956 -1.52%
2002-05-28 0 0.660 0.650 0.660 0.650 0.680 1,356,000 899,160 0.6631 0.196 0.193 0.196 0.193 0.202 4,559,805 0.1972 -1.49%
2002-05-27 0 0.670 0.660 0.670 0.660 0.680 3,230,000 2,165,300 0.6704 0.199 0.196 0.199 0.196 0.202 10,861,483 0.1994 -1.47%
2002-05-24 0 0.680 0.670 0.680 0.650 0.690 5,004,000 3,396,460 0.6787 0.202 0.199 0.202 0.193 0.205 16,826,892 0.2018 4.62%
2002-05-23 0 0.650 0.650 0.660 0.650 0.670 702,000 461,200 0.6570 0.193 0.193 0.196 0.193 0.199 2,360,607 0.1954 -2.99%
2002-05-22 0 0.670 0.670 0.680 0.650 0.670 2,898,000 1,931,800 0.6666 0.199 0.199 0.202 0.193 0.199 9,745,071 0.1982 3.08%
2002-05-21 0 0.650 0.650 0.660 0.640 0.670 3,834,000 2,518,620 0.6569 0.193 0.193 0.196 0.190 0.199 12,892,547 0.1954 -2.99%
2002-05-17 0 0.670 0.660 0.670 0.620 0.690 9,328,000 6,209,780 0.6657 0.199 0.196 0.199 0.184 0.205 31,367,156 0.1980 8.06%
2002-05-16 0 0.620 0.620 0.630 0.620 0.620 480,000 297,600 0.6200 0.184 0.184 0.187 0.184 0.184 1,614,090 0.1844 0.00%
2002-05-15 0 0.620 0.620 0.630 0.620 0.630 642,000 403,040 0.6278 0.184 0.184 0.187 0.184 0.187 2,158,846 0.1867 -1.59%
2002-05-14 0 0.630 0.620 0.630 0.620 0.630 335,600 210,284 0.6266 0.187 0.184 0.187 0.184 0.187 1,128,518 0.1863 0.00%
2002-05-13 0 0.630 0.620 0.640 0.620 0.640 1,498,000 937,920 0.6261 0.187 0.184 0.190 0.184 0.190 5,037,307 0.1862 0.00%
2002-05-10 0 0.630 0.630 0.640 0.620 0.630 841,200 527,756 0.6274 0.187 0.187 0.190 0.184 0.187 2,828,693 0.1866 1.61%
2002-05-09 0 0.620 0.620 0.630 0.620 0.640 1,728,000 1,094,760 0.6335 0.184 0.184 0.187 0.184 0.190 5,810,725 0.1884 -1.59%
2002-05-08 0 0.630 0.620 0.630 0.620 0.650 1,884,000 1,188,760 0.6310 0.187 0.184 0.187 0.184 0.193 6,335,305 0.1876 -3.08%
2002-05-07 0 0.650 0.640 0.650 0.630 0.650 3,166,000 2,027,380 0.6404 0.193 0.190 0.193 0.187 0.193 10,646,271 0.1904 1.56%
2002-05-06 0 0.640 0.630 0.640 0.630 0.660 3,956,000 2,555,040 0.6459 0.190 0.187 0.190 0.187 0.196 13,302,795 0.1921 -1.54%
2002-05-03 0 0.650 0.640 0.650 0.620 0.660 8,820,000 5,736,800 0.6504 0.193 0.190 0.193 0.184 0.196 29,658,910 0.1934 4.84%
2002-05-02 0 0.620 0.610 0.620 0.600 0.630 2,148,000 1,318,800 0.6140 0.184 0.181 0.184 0.178 0.187 7,223,054 0.1826 1.64%
2002-04-30 0 0.610 0.600 0.610 0.600 0.610 1,876,800 1,130,248 0.6022 0.181 0.178 0.181 0.178 0.181 6,311,093 0.1791 1.67%
2002-04-29 0 0.600 0.600 0.610 0.580 0.600 2,550,000 1,528,840 0.5995 0.178 0.178 0.181 0.172 0.178 8,574,855 0.1783 3.45%
2002-04-26 0 0.580 0.580 0.600 0.580 0.600 424,000 249,360 0.5881 0.172 0.172 0.178 0.172 0.178 1,425,780 0.1749 -3.33%
2002-04-25 0 0.600 0.580 0.600 0.580 0.600 1,152,000 677,300 0.5879 0.178 0.172 0.178 0.172 0.178 3,873,817 0.1748 1.69%
2002-04-24 0 0.590 0.590 0.600 0.590 0.610 1,388,000 832,260 0.5996 0.175 0.175 0.178 0.175 0.181 4,667,411 0.1783 -1.67%
2002-04-23 0 0.600 0.590 0.600 0.580 0.610 775,200 465,420 0.6004 0.178 0.175 0.178 0.172 0.181 2,606,756 0.1785 1.69%
2002-04-22 0 0.590 0.590 0.600 0.590 0.600 1,204,000 712,560 0.5918 0.175 0.175 0.178 0.175 0.178 4,048,677 0.1760 -1.67%
2002-04-19 0 0.600 0.590 0.600 0.600 0.600 1,372,000 823,200 0.6000 0.178 0.175 0.178 0.178 0.178 4,613,608 0.1784 0.00%
2002-04-18 0 0.600 0.600 0.610 0.600 0.600 798,000 478,800 0.6000 0.178 0.178 0.181 0.178 0.178 2,683,425 0.1784 0.00%
2002-04-17 0 0.600 0.590 0.600 0.590 0.610 2,190,000 1,315,140 0.6005 0.178 0.175 0.178 0.175 0.181 7,364,287 0.1786 -1.64%
2002-04-16 0 0.610 0.600 0.610 0.600 0.610 2,072,000 1,258,420 0.6073 0.181 0.178 0.181 0.178 0.181 6,967,490 0.1806 1.67%
2002-04-15 0 0.600 0.600 0.610 0.590 0.620 2,396,000 1,445,780 0.6034 0.178 0.178 0.181 0.175 0.184 8,057,001 0.1794 1.69%
2002-04-12 0 0.590 0.580 0.590 0.570 0.590 1,712,000 993,420 0.5803 0.175 0.172 0.175 0.170 0.175 5,756,922 0.1726 0.00%
2002-04-11 0 0.590 0.580 0.590 0.580 0.600 2,168,000 1,281,180 0.5910 0.175 0.172 0.175 0.172 0.178 7,290,308 0.1757 -1.67%
2002-04-10 0 0.600 0.590 0.600 0.590 0.610 2,158,000 1,295,460 0.6003 0.178 0.175 0.178 0.175 0.181 7,256,681 0.1785 0.00%
2002-04-09 0 0.600 0.600 0.620 0.600 0.620 1,510,000 921,500 0.6103 0.178 0.178 0.184 0.178 0.184 5,077,659 0.1815 0.00%
2002-04-08 0 0.600 0.600 0.610 0.600 0.630 2,592,000 1,588,880 0.6130 0.178 0.178 0.181 0.178 0.187 8,716,088 0.1823 -4.76%
2002-04-04 0 0.630 0.620 0.630 0.600 0.630 4,076,000 2,536,140 0.6222 0.187 0.184 0.187 0.178 0.187 13,706,317 0.1850 5.00%
2002-04-03 0 0.600 0.590 0.610 0.580 0.610 3,494,000 2,077,040 0.5945 0.178 0.175 0.181 0.172 0.181 11,749,233 0.1768 -1.64%
2002-04-02 0 0.610 0.610 0.620 0.590 0.610 5,060,000 3,049,840 0.6027 0.181 0.181 0.184 0.175 0.181 17,015,203 0.1792 -1.61%
2002-03-28 0 0.620 0.620 0.630 0.610 0.680 8,954,000 5,729,180 0.6398 0.184 0.184 0.187 0.181 0.202 30,109,511 0.1903 -8.82%
2002-03-27 0 0.680 0.670 0.690 0.650 0.690 5,054,000 3,412,800 0.6753 0.202 0.199 0.205 0.193 0.205 16,995,026 0.2008 3.03%
2002-03-26 0 0.660 0.650 0.670 0.650 0.660 2,390,400 1,574,664 0.6587 0.196 0.193 0.199 0.193 0.196 8,038,170 0.1959 -1.49%
2002-03-25 0 0.670 0.670 0.680 0.660 0.680 720,000 482,360 0.6699 0.199 0.199 0.202 0.196 0.202 2,421,136 0.1992 0.00%
2002-03-22 0 0.670 0.660 0.670 0.650 0.670 1,970,000 1,305,080 0.6625 0.199 0.196 0.199 0.193 0.199 6,624,496 0.1970 1.52%
2002-03-21 0 0.660 0.660 0.670 0.660 0.680 1,906,000 1,268,380 0.6655 0.196 0.196 0.199 0.196 0.202 6,409,284 0.1979 -2.94%
2002-03-20 0 0.680 0.680 0.700 0.680 0.700 454,000 312,720 0.6888 0.202 0.202 0.208 0.202 0.208 1,526,660 0.2048 -1.45%
2002-03-19 0 0.690 0.680 0.690 0.680 0.700 1,350,000 932,300 0.6906 0.205 0.202 0.205 0.202 0.208 4,539,629 0.2054 0.00%
2002-03-18 0 0.690 0.680 0.690 0.670 0.690 1,752,000 1,180,860 0.6740 0.205 0.202 0.205 0.199 0.205 5,891,430 0.2004 1.47%
2002-03-15 0 0.680 0.670 0.680 0.670 0.710 4,446,000 3,051,880 0.6864 0.202 0.199 0.202 0.199 0.211 14,950,512 0.2041 -2.86%
2002-03-14 0 0.700 0.700 0.710 0.700 0.710 1,604,000 1,123,060 0.7002 0.208 0.208 0.211 0.208 0.211 5,393,752 0.2082 0.00%
2002-03-13 0 0.700 0.690 0.710 0.690 0.720 2,430,000 1,710,100 0.7037 0.208 0.205 0.211 0.205 0.214 8,171,332 0.2093 -2.78%
2002-03-12 0 0.720 0.710 0.720 0.700 0.750 12,208,400 8,848,164 0.7248 0.214 0.211 0.214 0.208 0.223 41,053,043 0.2155 1.41%
2002-03-11 0 0.710 0.690 0.710 0.680 0.710 3,648,400 2,526,436 0.6925 0.211 0.205 0.211 0.202 0.211 12,268,432 0.2059 2.90%
2002-03-08 0 0.690 0.680 0.700 0.680 0.710 5,954,000 4,134,180 0.6944 0.205 0.202 0.208 0.202 0.211 20,021,446 0.2065 0.00%
2002-03-07 0 0.690 0.690 0.700 0.660 0.700 6,644,800 4,531,644 0.6820 0.205 0.205 0.208 0.196 0.208 22,344,391 0.2028 4.55%
2002-03-06 0 0.660 0.660 0.670 0.660 0.670 1,916,000 1,269,160 0.6624 0.196 0.196 0.199 0.196 0.199 6,442,911 0.1970 -1.49%
2002-03-05 0 0.670 0.670 0.680 0.670 0.680 1,151,520 776,558 0.6744 0.199 0.199 0.202 0.199 0.202 3,872,203 0.2005 0.00%
2002-03-04 0 0.670 0.660 0.670 0.660 0.670 2,332,000 1,556,640 0.6675 0.199 0.196 0.199 0.196 0.199 7,841,789 0.1985 1.52%
2002-03-01 0 0.660 0.660 0.670 0.640 0.660 2,710,000 1,771,540 0.6537 0.196 0.196 0.199 0.190 0.196 9,112,885 0.1944 0.00%
2002-02-28 0 0.660 0.660 0.670 0.650 0.660 1,240,000 812,260 0.6550 0.196 0.196 0.199 0.193 0.196 4,169,733 0.1948 0.00%
2002-02-27 0 0.660 0.660 0.670 0.660 0.680 1,998,000 1,345,860 0.6736 0.196 0.196 0.199 0.196 0.202 6,718,651 0.2003 0.00%
2002-02-26 0 0.660 0.650 0.660 0.650 0.670 3,312,000 2,192,460 0.6620 0.196 0.193 0.196 0.193 0.199 11,137,223 0.1969 0.00%
2002-02-25 0 0.660 0.660 0.670 0.660 0.700 5,864,000 3,930,280 0.6702 0.196 0.196 0.199 0.196 0.208 19,718,804 0.1993 -4.35%
2002-02-22 0 0.690 0.690 0.700 0.660 0.700 18,872,000 12,910,760 0.6841 0.205 0.205 0.208 0.196 0.208 63,460,653 0.2034 4.55%
2002-02-21 0 0.660 0.650 0.660 0.640 0.670 9,514,000 6,263,860 0.6584 0.196 0.193 0.196 0.190 0.199 31,992,616 0.1958 3.13%
2002-02-20 0 0.640 0.640 0.650 0.600 0.660 8,086,000 5,150,160 0.6369 0.190 0.190 0.193 0.178 0.196 27,190,697 0.1894 6.67%
2002-02-19 0 0.600 0.600 0.610 0.590 0.610 910,000 550,460 0.6049 0.178 0.178 0.181 0.175 0.181 3,060,046 0.1799 -3.23%
2002-02-18 0 0.620 0.620 0.630 0.590 0.620 2,028,000 1,244,260 0.6135 0.184 0.184 0.187 0.175 0.184 6,819,532 0.1825 5.08%
2002-02-15 0 0.590 0.580 0.590 0.570 0.590 866,000 500,100 0.5775 0.175 0.172 0.175 0.170 0.175 2,912,088 0.1717 1.72%
2002-02-11 0 0.580 0.560 0.590 0.580 0.580 348,000 201,840 0.5800 0.172 0.167 0.175 0.172 0.172 1,170,216 0.1725 0.00%
2002-02-08 0 0.580 0.570 0.580 0.560 0.580 848,000 480,800 0.5670 0.172 0.170 0.172 0.167 0.172 2,851,560 0.1686 3.57%
2002-02-07 0 0.560 0.560 0.570 0.560 0.570 1,064,000 596,040 0.5602 0.167 0.167 0.170 0.167 0.170 3,577,900 0.1666 -3.45%
2002-02-06 0 0.580 0.570 0.580 0.570 0.580 934,000 534,520 0.5723 0.172 0.170 0.172 0.170 0.172 3,140,751 0.1702 0.00%
2002-02-05 0 0.580 0.570 0.580 0.570 0.580 1,288,000 737,760 0.5728 0.172 0.170 0.172 0.170 0.172 4,331,142 0.1703 -1.69%
2002-02-04 0 0.590 0.580 0.590 0.580 0.590 540,000 317,500 0.5880 0.175 0.172 0.175 0.172 0.175 1,815,852 0.1748 -1.67%
2002-02-01 0 0.600 0.590 0.600 0.590 0.600 580,000 347,460 0.5991 0.178 0.175 0.178 0.175 0.178 1,950,359 0.1782 0.00%
2002-01-31 0 0.600 0.600 0.610 0.600 0.620 1,242,000 755,220 0.6081 0.178 0.178 0.181 0.178 0.184 4,176,459 0.1808 -1.64%
2002-01-30 0 0.610 0.610 0.620 0.600 0.630 768,000 469,540 0.6114 0.181 0.181 0.184 0.178 0.187 2,582,545 0.1818 -3.17%
2002-01-29 0 0.630 0.620 0.630 0.620 0.640 2,382,000 1,511,560 0.6346 0.187 0.184 0.187 0.184 0.190 8,009,923 0.1887 0.00%
2002-01-28 0 0.630 0.620 0.640 0.610 0.640 3,612,000 2,254,480 0.6242 0.187 0.184 0.190 0.181 0.190 12,146,030 0.1856 1.61%
2002-01-25 0 0.620 0.610 0.630 0.600 0.640 2,414,000 1,495,540 0.6195 0.184 0.181 0.187 0.178 0.190 8,117,529 0.1842 1.64%
2002-01-24 0 0.610 0.600 0.620 0.590 0.610 1,418,000 853,000 0.6016 0.181 0.178 0.184 0.175 0.181 4,768,292 0.1789 0.00%
2002-01-23 0 0.610 0.600 0.610 0.590 0.610 860,000 512,700 0.5962 0.181 0.178 0.181 0.175 0.181 2,891,912 0.1773 3.39%
2002-01-22 0 0.590 0.590 0.600 0.590 0.600 898,400 536,540 0.5972 0.175 0.175 0.178 0.175 0.178 3,021,039 0.1776 -1.67%
2002-01-21 0 0.600 0.600 0.610 0.600 0.610 1,220,000 736,400 0.6036 0.178 0.178 0.181 0.178 0.181 4,102,480 0.1795 -3.23%
2002-01-18 0 0.620 0.610 0.630 0.620 0.630 810,000 506,900 0.6258 0.184 0.181 0.187 0.184 0.187 2,723,777 0.1861 1.64%
2002-01-17 0 0.610 0.610 0.620 0.600 0.610 1,010,000 611,700 0.6056 0.181 0.181 0.184 0.178 0.181 3,396,315 0.1801 0.00%
2002-01-16 0 0.610 0.600 0.610 0.610 0.610 1,240,000 756,400 0.6100 0.181 0.178 0.181 0.181 0.181 4,169,733 0.1814 1.67%
2002-01-15 0 0.600 0.600 0.610 0.600 0.610 780,000 473,100 0.6065 0.178 0.178 0.181 0.178 0.181 2,622,897 0.1804 -3.23%
2002-01-14 0 0.620 0.610 0.630 0.610 0.620 1,912,000 1,176,640 0.6154 0.184 0.181 0.187 0.181 0.184 6,429,460 0.1830 -1.59%
2002-01-11 0 0.630 0.630 0.640 0.610 0.650 2,300,000 1,464,380 0.6367 0.187 0.187 0.190 0.181 0.193 7,734,183 0.1893 0.00%
2002-01-10 0 0.630 0.630 0.640 0.630 0.640 892,000 562,160 0.6302 0.187 0.187 0.190 0.187 0.190 2,999,518 0.1874 -1.56%
2002-01-09 0 0.640 0.640 0.650 0.630 0.670 4,086,000 2,644,580 0.6472 0.190 0.190 0.193 0.187 0.199 13,739,944 0.1925 0.00%
2002-01-08 0 0.640 0.640 0.650 0.640 0.670 3,390,000 2,197,080 0.6481 0.190 0.190 0.193 0.190 0.199 11,399,513 0.1927 -4.48%
2002-01-07 0 0.670 0.660 0.670 0.610 0.690 7,685,200 5,073,164 0.6601 0.199 0.196 0.199 0.181 0.205 25,842,932 0.1963 9.84%
2002-01-04 0 0.610 0.610 0.620 0.570 0.630 510,000 311,060 0.6099 0.181 0.181 0.184 0.170 0.187 1,714,971 0.1814 -3.17%
2002-01-03 0 0.630 0.620 0.630 0.610 0.630 1,128,000 701,980 0.6223 0.187 0.184 0.187 0.181 0.187 3,793,112 0.1851 5.00%
2002-01-02 0 0.600 0.600 0.610 0.590 0.600 814,000 482,380 0.5926 0.178 0.178 0.181 0.175 0.178 2,737,228 0.1762 1.69%
2001-12-31 0 0.590 0.580 0.590 0.580 0.600 198,000 117,280 0.5923 0.175 0.172 0.175 0.172 0.178 665,812 0.1761 1.72%
2001-12-28 0 0.580 0.570 0.590 0.570 0.580 292,000 168,040 0.5755 0.172 0.170 0.175 0.170 0.172 981,905 0.1711 0.00%
2001-12-27 0 0.580 0.580 0.600 0.570 0.580 402,000 230,640 0.5737 0.172 0.172 0.178 0.170 0.172 1,351,801 0.1706 0.00%
2001-12-24 0 0.580 0.580 0.590 0.570 0.570 10,000 5,700 0.5700 0.172 0.172 0.175 0.170 0.170 33,627 0.1695 -1.69%
2001-12-21 0 0.590 0.570 0.590 0.570 0.600 450,000 262,580 0.5835 0.175 0.170 0.175 0.170 0.178 1,513,210 0.1735 -1.67%
2001-12-20 0 0.600 0.590 0.600 0.580 0.600 576,000 339,340 0.5891 0.178 0.175 0.178 0.172 0.178 1,936,908 0.1752 3.45%
2001-12-19 0 0.580 0.570 0.590 0.580 0.580 528,000 306,240 0.5800 0.172 0.170 0.175 0.172 0.172 1,775,499 0.1725 0.00%
2001-12-18 0 0.580 0.580 0.590 0.560 0.590 1,030,000 593,800 0.5765 0.172 0.172 0.175 0.167 0.175 3,463,569 0.1714 -3.33%
2001-12-17 0 0.600 0.600 0.610 0.600 0.600 502,000 301,200 0.6000 0.178 0.178 0.181 0.178 0.178 1,688,069 0.1784 -1.64%
2001-12-14 0 0.610 0.610 0.620 0.590 0.620 1,192,000 717,480 0.6019 0.181 0.181 0.184 0.175 0.184 4,008,324 0.1790 1.67%
2001-12-13 0 0.600 0.600 0.610 0.600 0.630 2,478,000 1,515,600 0.6116 0.178 0.178 0.181 0.178 0.187 8,332,741 0.1819 -6.25%
2001-12-12 0 0.640 0.630 0.640 0.630 0.650 878,000 558,000 0.6355 0.190 0.187 0.190 0.187 0.193 2,952,440 0.1890 -3.03%
2001-12-11 0 0.660 0.650 0.660 0.650 0.660 648,000 421,440 0.6504 0.196 0.193 0.196 0.193 0.196 2,179,022 0.1934 3.13%
2001-12-10 0 0.640 0.630 0.640 0.630 0.640 830,000 530,100 0.6387 0.190 0.187 0.190 0.187 0.190 2,791,031 0.1899 0.00%
2001-12-07 0 0.640 0.640 0.650 0.640 0.660 1,384,000 895,760 0.6472 0.190 0.190 0.193 0.190 0.196 4,653,961 0.1925 -3.03%
2001-12-06 0 0.660 0.660 0.670 0.650 0.670 1,830,000 1,217,700 0.6654 0.196 0.196 0.199 0.193 0.199 6,153,719 0.1979 0.00%
2001-12-05 0 0.660 0.650 0.660 0.650 0.670 1,544,000 1,013,900 0.6567 0.196 0.193 0.196 0.193 0.199 5,191,991 0.1953 1.54%
2001-12-04 0 0.650 0.650 0.660 0.640 0.670 1,966,000 1,287,860 0.6551 0.193 0.193 0.196 0.190 0.199 6,611,045 0.1948 -2.99%
2001-12-03 0 0.670 0.650 0.670 0.640 0.670 482,000 315,700 0.6550 0.199 0.193 0.199 0.190 0.199 1,620,816 0.1948 3.08%
2001-11-30 0 0.650 0.650 0.660 0.650 0.680 2,110,000 1,407,300 0.6670 0.193 0.193 0.196 0.193 0.202 7,095,272 0.1983 -1.52%
2001-11-29 0 0.660 0.650 0.660 0.600 0.660 1,532,000 978,920 0.6390 0.196 0.193 0.196 0.178 0.196 5,151,638 0.1900 6.45%
2001-11-28 0 0.620 0.620 0.640 0.620 0.650 1,718,000 1,088,660 0.6337 0.184 0.184 0.190 0.184 0.193 5,777,098 0.1884 -4.62%
2001-11-27 0 0.650 0.650 0.660 0.650 0.670 1,138,000 746,720 0.6562 0.193 0.193 0.196 0.193 0.199 3,826,739 0.1951 -2.99%
2001-11-26 0 0.670 0.660 0.670 0.670 0.710 2,388,000 1,611,800 0.6750 0.199 0.196 0.199 0.199 0.211 8,030,100 0.2007 -1.47%
2001-11-23 0 0.680 0.680 0.690 0.650 0.690 2,860,000 1,912,580 0.6687 0.202 0.202 0.205 0.193 0.205 9,617,288 0.1989 4.62%
2001-11-22 0 0.650 0.650 0.660 0.650 0.670 1,338,000 883,280 0.6601 0.193 0.193 0.196 0.193 0.199 4,499,277 0.1963 0.00%
2001-11-21 0 0.650 0.650 0.660 0.640 0.660 1,708,000 1,119,340 0.6554 0.193 0.193 0.196 0.190 0.196 5,743,472 0.1949 0.00%
2001-11-20 0 0.650 0.650 0.660 0.650 0.680 8,234,400 5,529,932 0.6716 0.193 0.193 0.196 0.193 0.202 27,689,720 0.1997 -1.52%
2001-11-19 0 0.660 0.650 0.660 0.630 0.680 13,496,000 8,869,200 0.6572 0.196 0.193 0.196 0.187 0.202 45,382,841 0.1954 6.45%
2001-11-16 0 0.620 0.620 0.630 0.620 0.640 2,330,000 1,470,760 0.6312 0.184 0.184 0.187 0.184 0.190 7,835,064 0.1877 0.00%
2001-11-15 0 0.620 0.620 0.630 0.610 0.630 2,736,000 1,689,380 0.6175 0.184 0.184 0.187 0.181 0.187 9,200,315 0.1836 0.00%
2001-11-14 0 0.620 0.610 0.620 0.610 0.630 1,648,000 1,024,300 0.6215 0.184 0.181 0.184 0.181 0.187 5,541,710 0.1848 1.64%
2001-11-13 0 0.610 0.600 0.610 0.600 0.610 156,000 94,900 0.6083 0.181 0.178 0.181 0.178 0.181 524,579 0.1809 0.00%
2001-11-12 0 0.610 0.600 0.620 0.610 0.640 1,044,000 651,060 0.6236 0.181 0.178 0.184 0.181 0.190 3,510,647 0.1855 0.00%
2001-11-09 0 0.610 0.610 0.620 0.610 0.620 3,244,000 1,980,520 0.6105 0.181 0.181 0.184 0.181 0.184 10,908,561 0.1816 1.67%
2001-11-08 0 0.600 0.600 0.610 0.600 0.600 1,588,000 952,800 0.6000 0.178 0.178 0.181 0.178 0.178 5,339,949 0.1784 3.45%
2001-11-07 0 0.580 0.580 0.590 0.580 0.630 1,476,000 886,140 0.6004 0.172 0.172 0.175 0.172 0.187 4,963,328 0.1785 -4.92%
2001-11-06 0 0.610 0.600 0.620 0.600 0.630 1,914,000 1,184,220 0.6187 0.181 0.178 0.184 0.178 0.187 6,436,185 0.1840 -3.17%
2001-11-05 0 0.630 0.620 0.640 0.610 0.640 1,924,000 1,211,260 0.6296 0.187 0.184 0.190 0.181 0.190 6,469,812 0.1872 5.00%
2001-11-02 0 0.600 0.590 0.600 0.580 0.620 3,544,000 2,140,580 0.6040 0.178 0.175 0.178 0.172 0.184 11,917,367 0.1796 -1.64%
2001-11-01 0 0.610 0.600 0.610 0.600 0.630 5,940,000 3,681,900 0.6198 0.181 0.178 0.181 0.178 0.187 19,974,368 0.1843 5.17%
2001-10-31 0 0.580 0.580 0.600 0.580 0.600 1,678,000 985,640 0.5874 0.172 0.172 0.178 0.172 0.178 5,642,591 0.1747 -3.33%
2001-10-30 0 0.600 0.600 0.610 0.560 0.610 8,350,000 4,931,780 0.5906 0.178 0.178 0.181 0.167 0.181 28,078,447 0.1756 9.09%
2001-10-29 0 0.550 0.560 0.570 0.540 0.560 714,000 392,620 0.5499 0.164 0.167 0.170 0.161 0.167 2,400,959 0.1635 0.00%
2001-10-26 0 0.550 0.550 0.560 0.550 0.580 2,306,000 1,301,320 0.5643 0.164 0.164 0.167 0.164 0.172 7,754,359 0.1678 0.00%
2001-10-24 0 0.550 0.550 0.560 0.550 0.580 2,322,000 1,297,500 0.5588 0.164 0.164 0.167 0.164 0.172 7,808,162 0.1662 -5.17%
2001-10-23 0 0.580 0.570 0.580 0.550 0.580 2,744,000 1,573,280 0.5734 0.172 0.170 0.172 0.164 0.172 9,227,217 0.1705 9.43%
2001-10-22 0 0.530 0.530 0.550 0.520 0.560 534,000 289,020 0.5412 0.158 0.158 0.164 0.155 0.167 1,795,676 0.1610 -1.85%
2001-10-19 0 0.540 0.530 0.540 0.520 0.540 600,000 318,800 0.5313 0.161 0.158 0.161 0.155 0.161 2,017,613 0.1580 1.89%
2001-10-18 0 0.530 0.520 0.530 0.520 0.540 870,000 460,800 0.5297 0.158 0.155 0.158 0.155 0.161 2,925,539 0.1575 -3.64%
2001-10-17 0 0.550 0.550 0.560 0.530 0.560 1,164,000 642,600 0.5521 0.164 0.164 0.167 0.158 0.167 3,914,169 0.1642 5.77%
2001-10-16 0 0.520 0.520 0.530 0.500 0.530 1,378,000 710,300 0.5155 0.155 0.155 0.158 0.149 0.158 4,633,784 0.1533 0.00%
2001-10-15 0 0.520 0.520 0.540 0.510 0.550 1,790,000 943,200 0.5269 0.155 0.155 0.161 0.152 0.164 6,019,212 0.1567 -7.14%
2001-10-12 0 0.560 0.550 0.560 0.550 0.600 3,206,000 1,814,100 0.5658 0.167 0.164 0.167 0.164 0.178 10,780,779 0.1683 -6.67%
2001-10-11 0 0.600 0.600 0.620 0.590 0.660 6,400,000 4,017,700 0.6278 0.178 0.178 0.184 0.175 0.196 21,521,205 0.1867 -4.76%
2001-10-10 0 0.630 0.630 0.640 0.590 0.650 7,130,000 4,408,680 0.6183 0.187 0.187 0.190 0.175 0.193 23,975,967 0.1839 8.62%
2001-10-09 0 0.580 0.570 0.590 0.540 0.600 8,196,000 4,755,480 0.5802 0.172 0.170 0.175 0.161 0.178 27,560,593 0.1725 11.54%
2001-10-08 0 0.520 0.520 0.530 0.480 0.530 3,456,000 1,760,450 0.5094 0.155 0.155 0.158 0.143 0.158 11,621,451 0.1515 4.00%
2001-10-05 0 0.500 0.500 0.510 0.450 0.500 4,596,000 2,180,950 0.4745 0.149 0.149 0.152 0.134 0.149 15,454,915 0.1411 8.70%
2001-10-04 0 0.460 0.455 0.465 0.455 0.470 1,522,000 703,040 0.4619 0.137 0.135 0.138 0.135 0.140 5,118,012 0.1374 3.37%
2001-10-03 0 0.445 0.445 0.450 0.435 0.455 1,078,000 480,910 0.4461 0.132 0.132 0.134 0.129 0.135 3,624,978 0.1327 3.49%
2001-09-28 0 0.430 0.430 0.440 0.415 0.435 1,548,000 665,530 0.4299 0.128 0.128 0.131 0.123 0.129 5,205,441 0.1279 3.61%
2001-09-27 0 0.415 0.410 0.415 0.410 0.425 842,000 349,750 0.4154 0.123 0.122 0.123 0.122 0.126 2,831,384 0.1235 0.00%
2001-09-26 0 0.415 0.415 0.425 0.410 0.425 400,000 166,800 0.4170 0.123 0.123 0.126 0.122 0.126 1,345,075 0.1240 0.00%
2001-09-25 0 0.415 0.415 0.420 0.410 0.445 1,834,000 772,390 0.4212 0.123 0.123 0.125 0.122 0.132 6,167,170 0.1252 -2.35%
2001-09-24 0 0.425 0.425 0.435 0.405 0.430 1,834,000 774,630 0.4224 0.126 0.126 0.129 0.120 0.128 6,167,170 0.1256 7.59%
2001-09-21 0 0.395 0.390 0.405 0.390 0.415 940,000 375,460 0.3994 0.117 0.116 0.120 0.116 0.123 3,160,927 0.1188 -5.95%
2001-09-20 0 0.420 0.410 0.420 0.410 0.430 2,264,000 959,820 0.4239 0.125 0.122 0.125 0.122 0.128 7,613,126 0.1261 -2.33%
2001-09-19 0 0.430 0.420 0.440 0.400 0.430 1,702,000 704,060 0.4137 0.128 0.125 0.131 0.119 0.128 5,723,295 0.1230 10.26%
2001-09-18 0 0.390 0.390 0.400 0.390 0.410 1,597,200 641,854 0.4019 0.116 0.116 0.119 0.116 0.122 5,370,886 0.1195 0.00%
2001-09-17 0 0.390 0.390 0.400 0.370 0.400 1,000,000 379,650 0.3797 0.116 0.116 0.119 0.110 0.119 3,362,688 0.1129 -6.02%
2001-09-14 0 0.415 0.405 0.425 0.405 0.435 1,302,000 544,810 0.4184 0.123 0.120 0.126 0.120 0.129 4,378,220 0.1244 -2.35%
2001-09-13 0 0.425 0.425 0.430 0.420 0.445 1,630,000 694,510 0.4261 0.126 0.126 0.128 0.125 0.132 5,481,182 0.1267 6.25%
2001-09-12 0 0.400 0.380 0.430 0.400 0.460 6,283,200 2,609,200 0.4153 0.119 0.113 0.128 0.119 0.137 21,128,443 0.1235 -23.08%
2001-09-11 0 0.520 0.520 0.530 0.510 0.530 846,000 440,520 0.5207 0.155 0.155 0.158 0.152 0.158 2,844,834 0.1548 -1.89%
2001-09-10 0 0.530 0.520 0.540 0.520 0.550 1,688,000 890,920 0.5278 0.158 0.155 0.161 0.155 0.164 5,676,218 0.1570 -3.64%
2001-09-07 0 0.550 0.550 0.570 0.550 0.620 2,484,000 1,449,460 0.5835 0.164 0.164 0.170 0.164 0.184 8,352,918 0.1735 -12.70%
2001-09-06 0 0.630 0.630 0.640 0.620 0.640 2,642,000 1,667,380 0.6311 0.187 0.187 0.190 0.184 0.190 8,884,222 0.1877 5.00%
2001-09-05 0 0.600 0.600 0.610 0.590 0.610 492,000 297,600 0.6049 0.178 0.178 0.181 0.175 0.181 1,654,443 0.1799 -1.64%
2001-09-04 0 0.610 0.610 0.620 0.590 0.610 776,000 467,240 0.6021 0.181 0.181 0.184 0.175 0.181 2,609,446 0.1791 1.67%
2001-09-03 0 0.600 0.600 0.610 0.600 0.610 864,000 519,920 0.6018 0.178 0.178 0.181 0.178 0.181 2,905,363 0.1790 -1.64%
2001-08-31 0 0.610 0.610 0.620 0.610 0.620 940,000 579,300 0.6163 0.181 0.181 0.184 0.181 0.184 3,160,927 0.1833 -1.61%
2001-08-30 0 0.620 0.610 0.620 0.600 0.620 358,000 217,040 0.6063 0.184 0.181 0.184 0.178 0.184 1,203,842 0.1803 1.64%
2001-08-29 0 0.610 0.600 0.610 0.600 0.620 988,000 602,500 0.6098 0.181 0.178 0.181 0.178 0.184 3,322,336 0.1813 1.67%
2001-08-28 0 0.600 0.590 0.600 0.600 0.620 1,416,800 855,736 0.6040 0.178 0.175 0.178 0.178 0.184 4,764,257 0.1796 -4.76%
2001-08-27 0 0.630 0.630 0.640 0.610 0.660 2,176,000 1,376,720 0.6327 0.187 0.187 0.190 0.181 0.196 7,317,210 0.1881 -7.35%
2001-08-24 0 0.680 0.680 0.690 0.680 0.680 594,000 403,920 0.6800 0.202 0.202 0.205 0.202 0.202 1,997,437 0.2022 0.00%
2001-08-23 0 0.680 0.670 0.680 0.680 0.690 1,048,000 714,260 0.6815 0.202 0.199 0.202 0.202 0.205 3,524,097 0.2027 0.00%
2001-08-22 0 0.680 0.680 0.690 0.680 0.700 868,000 595,340 0.6859 0.202 0.202 0.205 0.202 0.208 2,918,813 0.2040 -2.86%
2001-08-21 0 0.700 0.690 0.700 0.680 0.700 1,508,000 1,043,760 0.6921 0.208 0.205 0.208 0.202 0.208 5,070,934 0.2058 1.45%
2001-08-20 0 0.690 0.690 0.700 0.680 0.690 572,000 394,080 0.6890 0.205 0.205 0.208 0.202 0.205 1,923,458 0.2049 -1.43%
2001-08-17 0 0.700 0.690 0.700 0.690 0.700 1,205,200 843,148 0.6996 0.208 0.205 0.208 0.205 0.208 4,052,712 0.2080 1.45%
2001-08-16 0 0.690 0.680 0.700 0.690 0.710 2,588,000 1,822,600 0.7043 0.205 0.202 0.208 0.205 0.211 8,702,637 0.2094 -4.17%
2001-08-15 0 0.720 0.710 0.720 0.700 0.720 2,256,000 1,592,640 0.7060 0.214 0.211 0.214 0.208 0.214 7,586,225 0.2099 1.41%
2001-08-14 0 0.710 0.700 0.710 0.700 0.710 918,000 644,580 0.7022 0.211 0.208 0.211 0.208 0.211 3,086,948 0.2088 2.90%
2001-08-13 0 0.690 0.690 0.710 0.690 0.710 338,000 236,820 0.7007 0.205 0.205 0.211 0.205 0.211 1,136,589 0.2084 -1.43%
2001-08-10 0 0.700 0.700 0.720 0.700 0.720 470,000 334,080 0.7108 0.208 0.208 0.214 0.208 0.214 1,580,463 0.2114 0.00%
2001-08-09 0 0.700 0.700 0.710 0.690 0.700 2,176,000 1,520,100 0.6986 0.208 0.208 0.211 0.205 0.208 7,317,210 0.2077 0.00%
2001-08-08 0 0.700 0.700 0.710 0.690 0.720 1,812,000 1,269,400 0.7006 0.208 0.208 0.211 0.205 0.214 6,093,191 0.2083 0.00%
2001-08-07 0 0.700 0.690 0.700 0.690 0.710 3,932,000 2,745,480 0.6982 0.208 0.205 0.208 0.205 0.211 13,222,090 0.2076 -1.41%
2001-08-06 0 0.710 0.700 0.710 0.680 0.760 1,644,000 1,166,300 0.7094 0.211 0.208 0.211 0.202 0.226 5,528,259 0.2110 -4.05%
2001-08-03 0 0.740 0.730 0.740 0.730 0.750 1,406,000 1,041,380 0.7407 0.220 0.217 0.220 0.217 0.223 4,727,940 0.2203 -1.33%
2001-08-02 0 0.750 0.750 0.760 0.750 0.780 1,003,200 759,620 0.7572 0.223 0.223 0.226 0.223 0.232 3,373,449 0.2252 -1.32%
2001-08-01 0 0.760 0.760 0.770 0.760 0.770 524,000 398,740 0.7610 0.226 0.226 0.229 0.226 0.229 1,762,049 0.2263 1.33%
2001-07-31 0 0.750 0.750 0.760 0.750 0.760 786,000 595,180 0.7572 0.223 0.223 0.226 0.223 0.226 2,643,073 0.2252 -1.32%
2001-07-30 0 0.760 0.760 0.770 0.760 0.790 752,000 580,760 0.7723 0.226 0.226 0.229 0.226 0.235 2,528,742 0.2297 -3.80%
2001-07-27 0 0.790 0.790 0.800 0.780 0.790 948,400 747,156 0.7878 0.235 0.235 0.238 0.232 0.235 3,189,174 0.2343 1.28%
2001-07-26 0 0.780 0.770 0.780 0.770 0.800 1,022,000 803,440 0.7861 0.232 0.229 0.232 0.229 0.238 3,436,667 0.2338 0.00%
2001-07-24 0 0.780 0.780 0.790 0.760 0.780 720,000 556,860 0.7734 0.232 0.232 0.235 0.226 0.232 2,421,136 0.2300 1.30%
2001-07-23 0 0.770 0.760 0.780 0.750 0.770 1,020,000 778,740 0.7635 0.229 0.226 0.232 0.223 0.229 3,429,942 0.2270 1.32%
2001-07-20 0 0.760 0.760 0.770 0.740 0.770 1,962,000 1,488,040 0.7584 0.226 0.226 0.229 0.220 0.229 6,597,594 0.2255 4.11%
2001-07-19 0 0.730 0.740 0.750 0.710 0.770 3,688,000 2,713,580 0.7358 0.217 0.220 0.223 0.211 0.229 12,401,594 0.2188 -6.41%
2001-07-18 0 0.780 0.770 0.780 0.770 0.800 1,652,000 1,287,260 0.7792 0.232 0.229 0.232 0.229 0.238 5,555,161 0.2317 1.30%
2001-07-17 0 0.770 0.770 0.780 0.770 0.820 3,536,000 2,822,420 0.7982 0.229 0.229 0.232 0.229 0.244 11,890,466 0.2374 -7.23%
2001-07-16 0 0.830 0.810 0.830 0.830 0.900 3,428,000 2,962,180 0.8641 0.247 0.241 0.247 0.247 0.268 11,527,295 0.2570 -5.68%
2001-07-13 0 0.880 0.880 0.890 0.870 0.900 2,326,000 2,051,420 0.8820 0.262 0.262 0.265 0.259 0.268 7,821,613 0.2623 -1.12%
2001-07-12 0 0.890 0.890 0.900 0.890 0.910 1,704,000 1,530,780 0.8983 0.265 0.265 0.268 0.265 0.271 5,730,021 0.2672 -1.11%
2001-07-11 0 0.900 0.890 0.900 0.880 0.900 3,778,000 3,362,720 0.8901 0.268 0.265 0.268 0.262 0.268 12,704,236 0.2647 -1.10%
2001-07-10 0 0.910 0.900 0.910 0.880 0.910 3,046,000 2,743,900 0.9008 0.271 0.268 0.271 0.262 0.271 10,242,748 0.2679 3.41%
2001-07-09 0 0.880 0.880 0.890 0.880 0.900 5,818,000 5,201,220 0.8940 0.262 0.262 0.265 0.262 0.268 19,564,120 0.2659 -5.38%
2001-07-05 0 0.930 0.930 0.940 0.930 0.980 2,708,000 2,573,900 0.9505 0.277 0.277 0.280 0.277 0.291 9,106,160 0.2827 -4.12%
2001-07-04 0 0.970 0.960 0.970 0.960 0.990 4,260,000 4,154,520 0.9752 0.288 0.285 0.288 0.285 0.294 14,325,052 0.2900 3.19%
2001-07-03 1 0.940 - - - - 0 0 - 0.280 - - - - 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 0.280 0.280 0.283 0.280 0.297 16,539,046 0.2878 -3.09%
2001-06-28 0 0.970 0.960 0.970 0.960 1.010 6,502,000 6,420,720 0.9875 0.288 0.285 0.288 0.285 0.300 21,864,199 0.2937 -3.00%
2001-06-27 0 1.000 0.990 1.000 0.990 1.020 10,644,000 10,699,020 1.0052 0.297 0.294 0.297 0.294 0.303 35,792,454 0.2989 3.09%
2001-06-26 0 0.970 0.970 0.980 0.970 1.010 2,548,000 2,522,469 0.9900 0.288 0.288 0.291 0.288 0.300 8,568,130 0.2944 -2.02%
2001-06-22 0 0.990 0.980 0.990 0.980 1.020 4,844,000 4,827,520 0.9966 0.294 0.291 0.294 0.291 0.303 16,288,862 0.2964 0.00%
2001-06-21 0 0.990 0.990 1.000 0.970 1.000 4,846,000 4,780,280 0.9864 0.294 0.294 0.297 0.288 0.297 16,295,587 0.2933 3.13%
2001-06-20 0 0.960 0.950 0.960 0.940 0.990 6,118,000 5,907,300 0.9656 0.285 0.283 0.285 0.280 0.294 20,572,927 0.2871 2.13%
2001-06-19 0 0.940 0.940 0.950 0.910 0.950 2,986,000 2,793,460 0.9355 0.280 0.280 0.283 0.271 0.283 10,040,987 0.2782 -1.05%
2001-06-18 0 0.950 0.940 0.950 0.930 0.980 5,314,000 5,070,380 0.9542 0.283 0.280 0.283 0.277 0.291 17,869,325 0.2837 -1.04%
2001-06-15 0 0.960 0.950 0.960 0.890 0.970 16,724,000 15,447,140 0.9237 0.285 0.283 0.285 0.265 0.288 56,237,598 0.2747 1.05%
2001-06-14 0 0.950 0.940 0.960 0.940 1.080 17,452,000 17,635,300 1.0105 0.283 0.280 0.285 0.280 0.321 58,685,635 0.3005 -11.21%
2001-06-13 0 1.070 1.060 1.070 1.050 1.160 21,904,800 23,834,612 1.0881 0.318 0.315 0.318 0.312 0.345 73,659,013 0.3236 -6.14%
2001-06-12 0 1.140 1.140 1.150 1.080 1.180 30,848,000 35,005,080 1.1348 0.339 0.339 0.342 0.321 0.351 103,732,207 0.3375 4.59%
2001-06-11 0 1.090 1.080 1.090 1.070 1.130 21,942,800 24,287,728 1.1069 0.324 0.321 0.324 0.318 0.336 73,786,796 0.3292 1.87%
2001-06-08 0 1.070 1.060 1.070 1.060 1.090 7,594,000 8,187,200 1.0781 0.318 0.315 0.318 0.315 0.324 25,536,255 0.3206 -0.93%
2001-06-07 0 1.080 1.070 1.080 1.040 1.080 5,606,000 5,955,820 1.0624 0.321 0.318 0.321 0.309 0.321 18,851,230 0.3159 2.86%
2001-06-06 0 1.050 1.040 1.050 1.040 1.110 12,948,000 13,943,140 1.0769 0.312 0.309 0.312 0.309 0.330 43,540,087 0.3202 -3.67%
2001-06-05 0 1.090 1.080 1.090 1.060 1.150 45,683,000 50,923,660 1.1147 0.324 0.321 0.324 0.315 0.342 153,617,687 0.3315 1.87%
2001-06-04 0 1.070 1.070 1.080 1.030 1.100 21,322,000 22,814,200 1.0700 0.318 0.318 0.321 0.306 0.327 71,699,239 0.3182 4.90%
2001-06-01 0 1.020 1.010 1.030 1.010 1.050 6,500,000 6,700,380 1.0308 0.303 0.300 0.306 0.300 0.312 21,857,474 0.3065 0.00%
2001-05-31 0 1.020 1.020 1.030 1.000 1.070 13,486,000 14,072,760 1.0435 0.303 0.303 0.306 0.297 0.318 45,349,214 0.3103 -0.97%
2001-05-30 0 1.030 1.020 1.030 0.980 1.050 14,800,000 14,980,620 1.0122 0.306 0.303 0.306 0.291 0.312 49,767,786 0.3010 0.00%
2001-05-29 0 1.030 1.030 1.040 1.010 1.120 19,649,200 20,863,924 1.0618 0.306 0.306 0.309 0.300 0.333 66,074,134 0.3158 -5.50%
2001-05-28 0 1.090 1.090 1.100 1.070 1.120 20,494,000 22,518,960 1.0988 0.324 0.324 0.327 0.318 0.333 68,914,933 0.3268 1.87%
2001-05-25 0 1.070 1.070 1.080 1.070 1.120 33,224,000 36,178,620 1.0889 0.318 0.318 0.321 0.318 0.333 111,721,954 0.3238 -1.83%
2001-05-24 0 1.090 1.080 1.090 1.020 1.090 49,446,000 52,243,220 1.0566 0.324 0.321 0.324 0.303 0.324 166,271,483 0.3142 6.86%
2001-05-23 0 1.020 1.020 1.030 0.940 1.030 56,508,000 55,995,520 0.9909 0.303 0.303 0.306 0.280 0.306 190,018,787 0.2947 9.68%
2001-05-22 0 0.930 0.930 0.940 0.930 0.960 11,792,000 11,150,320 0.9456 0.277 0.277 0.280 0.277 0.285 39,652,820 0.2812 -1.06%
2001-05-21 0 0.940 0.940 0.950 0.930 0.960 14,274,000 13,504,420 0.9461 0.280 0.280 0.283 0.277 0.285 47,999,012 0.2813 1.08%
2001-05-18 0 0.930 0.930 0.940 0.900 0.960 27,584,000 25,949,180 0.9407 0.277 0.277 0.280 0.268 0.285 92,756,393 0.2798 2.20%
2001-05-17 0 0.910 0.900 0.910 0.890 0.910 5,748,000 5,172,880 0.8999 0.271 0.268 0.271 0.265 0.271 19,328,732 0.2676 3.41%
2001-05-16 0 0.880 0.880 0.890 0.880 0.910 3,698,000 3,308,820 0.8948 0.262 0.262 0.265 0.262 0.271 12,435,221 0.2661 0.00%
2001-05-15 0 0.880 0.880 0.890 0.870 0.890 3,478,000 3,076,420 0.8845 0.262 0.262 0.265 0.259 0.265 11,695,430 0.2630 1.15%
2001-05-14 0 0.870 0.870 0.880 0.870 0.900 2,152,000 1,892,820 0.8796 0.259 0.259 0.262 0.259 0.268 7,236,505 0.2616 -3.33%
2001-05-11 0 0.900 0.890 0.900 0.900 0.910 1,438,000 1,296,900 0.9019 0.268 0.265 0.268 0.268 0.271 4,835,546 0.2682 -1.10%
2001-05-10 0 0.910 0.900 0.910 0.890 0.950 5,206,000 4,793,440 0.9208 0.271 0.268 0.271 0.265 0.283 17,506,155 0.2738 -2.15%
2001-05-09 0 0.930 0.930 0.940 0.900 0.940 6,622,000 6,078,920 0.9180 0.277 0.277 0.280 0.268 0.280 22,267,722 0.2730 4.49%
2001-05-08 0 0.890 0.890 0.900 0.890 0.910 2,852,000 2,552,840 0.8951 0.265 0.265 0.268 0.265 0.271 9,590,387 0.2662 -1.11%
2001-05-07 0 0.900 0.900 0.910 0.900 0.930 5,384,000 4,920,580 0.9139 0.268 0.268 0.271 0.268 0.277 18,104,714 0.2718 0.00%
2001-05-04 0 0.900 0.890 0.900 0.890 0.900 2,414,000 2,163,460 0.8962 0.268 0.265 0.268 0.265 0.268 8,117,529 0.2665 -1.10%
2001-05-03 0 0.910 0.900 0.910 0.900 0.940 3,834,000 3,525,520 0.9195 0.271 0.268 0.271 0.268 0.280 12,892,547 0.2735 -3.19%
2001-05-02 0 0.940 0.930 0.940 0.900 0.940 9,572,000 8,835,200 0.9230 0.280 0.277 0.280 0.268 0.280 32,187,652 0.2745 4.44%
2001-04-27 0 0.900 0.890 0.900 0.850 0.910 3,128,000 2,790,700 0.8922 0.268 0.265 0.268 0.253 0.271 10,518,489 0.2653 2.27%
2001-04-26 0 0.880 0.880 0.890 0.870 0.910 2,866,000 2,523,720 0.8806 0.262 0.262 0.265 0.259 0.271 9,637,465 0.2619 -1.12%
2001-04-25 0 0.890 0.890 0.900 0.880 0.950 23,754,000 22,016,820 0.9269 0.265 0.265 0.268 0.262 0.283 79,877,297 0.2756 1.14%
2001-04-24 0 0.880 0.880 0.890 0.850 0.900 7,138,000 6,338,140 0.8879 0.262 0.262 0.265 0.253 0.268 24,002,869 0.2641 2.33%
2001-04-23 0 0.860 0.850 0.860 0.850 0.880 3,494,000 3,040,720 0.8703 0.256 0.253 0.256 0.253 0.262 11,749,233 0.2588 1.18%
2001-04-20 0 0.850 0.840 0.850 0.840 0.880 4,752,000 4,085,820 0.8598 0.253 0.250 0.253 0.250 0.262 15,979,495 0.2557 -1.16%
2001-04-19 0 0.860 0.860 0.870 0.860 0.930 8,160,000 7,320,960 0.8972 0.256 0.256 0.259 0.256 0.277 27,439,536 0.2668 -3.37%
2001-04-18 0 0.890 0.890 0.900 0.850 0.910 10,740,000 9,509,680 0.8854 0.265 0.265 0.268 0.253 0.271 36,115,272 0.2633 5.95%
2001-04-17 0 0.840 0.830 0.840 0.830 0.870 4,708,000 4,017,320 0.8533 0.250 0.247 0.250 0.247 0.259 15,831,536 0.2538 0.00%
2001-04-12 0 0.840 0.830 0.850 0.820 0.850 3,346,000 2,815,680 0.8415 0.250 0.247 0.253 0.244 0.253 11,251,555 0.2502 2.44%
2001-04-11 0 0.820 0.820 0.830 0.820 0.850 4,686,000 3,937,580 0.8403 0.244 0.244 0.247 0.244 0.253 15,757,557 0.2499 -2.38%
2001-04-10 0 0.840 0.840 0.850 0.800 0.860 5,944,000 4,929,700 0.8294 0.250 0.250 0.253 0.238 0.256 19,987,819 0.2466 2.44%
2001-04-09 0 0.820 0.810 0.820 0.780 0.830 7,354,000 5,916,380 0.8045 0.244 0.241 0.244 0.232 0.247 24,729,209 0.2392 -2.38%
2001-04-06 0 0.840 0.830 0.840 0.830 0.880 4,650,000 3,954,100 0.8503 0.250 0.247 0.250 0.247 0.262 15,636,500 0.2529 0.00%
2001-04-04 0 0.840 0.830 0.840 0.830 0.870 7,042,000 5,970,780 0.8479 0.250 0.247 0.250 0.247 0.259 23,680,051 0.2521 -5.62%
2001-04-03 0 0.890 0.890 0.900 0.890 0.940 9,954,000 9,130,000 0.9172 0.265 0.265 0.268 0.265 0.280 33,472,199 0.2728 -6.32%
2001-04-02 0 0.950 0.940 0.950 0.910 0.990 31,898,000 30,457,340 0.9548 0.283 0.280 0.283 0.271 0.294 107,263,030 0.2840 1.06%
2001-03-30 0 0.940 0.930 0.940 0.900 0.970 26,080,000 24,645,600 0.9450 0.280 0.277 0.280 0.268 0.288 87,698,909 0.2810 4.44%
2001-03-29 0 0.900 0.890 0.900 0.850 0.920 3,680,000 3,291,620 0.8945 0.268 0.265 0.268 0.253 0.274 12,374,693 0.2660 3.45%
2001-03-28 0 0.870 0.870 0.880 0.860 0.890 2,524,000 2,218,280 0.8789 0.259 0.259 0.262 0.256 0.265 8,487,425 0.2614 -1.14%
2001-03-27 0 0.880 0.870 0.890 0.870 0.920 3,008,000 2,666,000 0.8863 0.262 0.259 0.265 0.259 0.274 10,114,966 0.2636 -2.22%
2001-03-26 0 0.900 0.890 0.900 0.890 0.930 3,488,000 3,138,640 0.8998 0.268 0.265 0.268 0.265 0.277 11,729,057 0.2676 1.12%
2001-03-23 0 0.890 0.880 0.890 0.870 0.910 4,204,000 3,738,140 0.8892 0.265 0.262 0.265 0.259 0.271 14,136,741 0.2644 0.00%
2001-03-22 0 0.890 0.890 0.900 0.880 0.920 7,022,000 6,296,680 0.8967 0.265 0.265 0.268 0.262 0.274 23,612,797 0.2667 -4.30%
2001-03-21 0 0.930 0.920 0.930 0.900 0.960 22,404,400 20,938,208 0.9346 0.277 0.274 0.277 0.268 0.285 75,339,013 0.2779 6.90%
2001-03-20 0 0.870 0.860 0.870 0.860 0.910 1,050,000 914,140 0.8706 0.259 0.256 0.259 0.256 0.271 3,530,823 0.2589 -1.14%
2001-03-19 0 0.880 0.860 0.880 0.870 0.930 2,062,000 1,811,180 0.8784 0.262 0.256 0.262 0.259 0.277 6,933,863 0.2612 0.00%
2001-03-16 0 0.880 0.870 0.880 0.880 0.900 2,646,000 2,350,240 0.8882 0.262 0.259 0.262 0.262 0.268 8,897,673 0.2641 -1.12%
2001-03-15 0 0.890 0.880 0.900 0.810 0.900 2,178,000 1,925,500 0.8841 0.265 0.262 0.268 0.241 0.268 7,323,935 0.2629 0.00%
2001-03-14 0 0.890 0.880 0.890 0.880 0.940 4,614,000 4,166,920 0.9031 0.265 0.262 0.265 0.262 0.280 15,515,444 0.2686 -3.26%
2001-03-13 0 0.920 0.910 0.920 0.860 0.940 8,370,000 7,650,280 0.9140 0.274 0.271 0.274 0.256 0.280 28,145,701 0.2718 0.00%
2001-03-12 0 0.920 0.920 0.930 0.810 0.920 7,904,000 7,031,180 0.8896 0.274 0.274 0.277 0.241 0.274 26,578,688 0.2645 5.75%
2001-03-09 0 0.870 0.870 0.880 0.870 0.940 4,214,000 3,745,980 0.8889 0.259 0.259 0.262 0.259 0.280 14,170,368 0.2644 -3.33%
2001-03-08 0 0.900 0.890 0.900 0.890 0.920 3,098,800 2,785,132 0.8988 0.268 0.265 0.268 0.265 0.274 10,420,298 0.2673 0.00%
2001-03-07 0 0.900 0.900 0.910 0.900 0.930 2,804,000 2,561,880 0.9137 0.268 0.268 0.271 0.268 0.277 9,428,978 0.2717 -2.17%
2001-03-06 0 0.920 0.920 0.930 0.900 0.950 4,880,000 4,518,460 0.9259 0.274 0.274 0.277 0.268 0.283 16,409,919 0.2753 -1.08%
2001-03-05 0 0.930 0.930 0.940 0.920 0.970 5,692,000 5,346,280 0.9393 0.277 0.277 0.280 0.274 0.288 19,140,421 0.2793 0.00%
2001-03-02 0 0.930 0.920 0.930 0.920 0.970 5,656,000 5,281,880 0.9339 0.277 0.274 0.277 0.274 0.288 19,019,365 0.2777 -1.06%
2001-03-01 0 0.940 0.910 0.940 0.890 1.000 4,406,000 4,098,880 0.9303 0.280 0.271 0.280 0.265 0.297 14,816,004 0.2767 -2.08%
2001-02-28 0 0.960 0.950 0.960 0.940 1.000 6,084,000 5,870,800 0.9650 0.285 0.283 0.285 0.280 0.297 20,458,595 0.2870 -3.03%
2001-02-27 0 0.990 0.980 0.990 0.980 1.020 6,906,000 6,870,640 0.9949 0.294 0.291 0.294 0.291 0.303 23,222,725 0.2959 -1.00%
2001-02-26 0 1.000 0.990 1.000 0.980 1.030 11,436,000 11,514,020 1.0068 0.297 0.294 0.297 0.291 0.306 38,455,703 0.2994 1.01%
2001-02-23 0 0.990 0.990 1.000 0.950 1.040 27,158,400 27,582,996 1.0156 0.294 0.294 0.297 0.283 0.309 91,325,232 0.3020 5.32%
2001-02-22 0 0.940 0.940 0.950 0.930 0.990 3,726,000 3,523,360 0.9456 0.280 0.280 0.283 0.277 0.294 12,529,376 0.2812 -4.08%
2001-02-21 0 0.980 0.970 0.980 0.960 1.020 5,750,800 5,730,052 0.9964 0.291 0.288 0.291 0.285 0.303 19,338,148 0.2963 0.00%
2001-02-20 0 0.980 0.980 0.990 0.980 1.020 10,786,000 10,725,700 0.9944 0.291 0.291 0.294 0.291 0.303 36,269,955 0.2957 -1.01%
2001-02-19 0 0.990 0.980 0.990 0.940 0.990 6,980,000 6,829,960 0.9785 0.294 0.291 0.294 0.280 0.294 23,471,564 0.2910 4.21%
2001-02-16 0 0.950 0.940 0.960 0.930 0.980 4,058,000 3,842,060 0.9468 0.283 0.280 0.285 0.277 0.291 13,645,789 0.2816 -2.06%
2001-02-15 0 0.970 0.960 0.970 0.950 1.000 4,318,000 4,210,360 0.9751 0.288 0.285 0.288 0.283 0.297 14,520,088 0.2900 2.11%
2001-02-14 0 0.950 0.950 0.960 0.950 1.010 9,114,000 8,969,220 0.9841 0.283 0.283 0.285 0.283 0.300 30,647,541 0.2927 -3.06%
2001-02-13 0 0.980 0.980 0.990 0.970 1.070 17,964,400 18,497,636 1.0297 0.291 0.291 0.294 0.288 0.318 60,408,677 0.3062 -4.85%
2001-02-12 0 1.030 1.020 1.030 0.910 1.030 19,942,000 19,579,760 0.9818 0.306 0.303 0.306 0.271 0.306 67,058,729 0.2920 8.42%
2001-02-09 0 0.950 0.950 0.960 0.930 1.000 15,868,000 15,327,220 0.9659 0.283 0.283 0.285 0.277 0.297 53,359,137 0.2872 -3.06%
2001-02-08 0 0.980 0.970 0.980 0.890 0.990 24,980,800 23,829,984 0.9539 0.291 0.288 0.291 0.265 0.294 84,002,643 0.2837 16.67%
2001-02-07 0 0.840 0.830 0.850 0.840 0.860 30,000 25,400 0.8467 0.250 0.247 0.253 0.250 0.256 100,881 0.2518 -1.18%
2001-02-06 0 0.850 0.850 0.860 0.840 0.850 174,000 146,660 0.8429 0.253 0.253 0.256 0.250 0.253 585,108 0.2507 1.19%
2001-02-05 0 0.840 0.840 0.860 0.830 0.850 410,800 341,832 0.8321 0.250 0.250 0.256 0.247 0.253 1,381,392 0.2475 0.00%
2001-02-02 0 0.840 0.840 0.860 0.840 0.860 232,000 196,480 0.8469 0.250 0.250 0.256 0.250 0.256 780,144 0.2519 1.20%
2001-02-01 0 0.830 0.830 0.850 0.830 0.850 240,000 200,620 0.8359 0.247 0.247 0.253 0.247 0.253 807,045 0.2486 -2.35%
2001-01-31 0 0.850 0.840 0.850 0.830 0.850 182,000 152,980 0.8405 0.253 0.250 0.253 0.247 0.253 612,009 0.2500 0.00%
2001-01-30 0 0.850 0.840 0.850 0.820 0.860 168,000 140,580 0.8368 0.253 0.250 0.253 0.244 0.256 564,932 0.2488 -1.16%
2001-01-29 0 0.860 0.860 0.880 0.850 0.880 202,000 173,100 0.8569 0.256 0.256 0.262 0.253 0.262 679,263 0.2548 -1.15%
2001-01-23 0 0.870 0.860 0.890 0.860 0.870 266,000 231,160 0.8690 0.259 0.256 0.265 0.256 0.259 894,475 0.2584 0.00%
2001-01-22 0 0.870 0.870 0.880 0.870 0.890 58,000 50,740 0.8748 0.259 0.259 0.262 0.259 0.265 195,036 0.2602 0.00%
2001-01-19 0 0.870 0.860 0.870 0.870 0.880 890,000 774,800 0.8706 0.259 0.256 0.259 0.259 0.262 2,992,793 0.2589 1.16%
2001-01-18 0 0.860 0.860 0.880 0.820 0.940 1,620,000 1,416,760 0.8745 0.256 0.256 0.262 0.244 0.280 5,447,555 0.2601 6.17%
2001-01-17 0 0.810 0.810 0.820 0.800 0.820 718,000 581,280 0.8096 0.241 0.241 0.244 0.238 0.244 2,414,410 0.2408 -2.41%
2001-01-16 0 0.830 0.820 0.830 0.820 0.840 604,000 498,820 0.8259 0.247 0.244 0.247 0.244 0.250 2,031,064 0.2456 -1.19%
2001-01-15 0 0.840 0.840 0.850 0.820 0.850 408,000 340,420 0.8344 0.250 0.250 0.253 0.244 0.253 1,371,977 0.2481 -1.18%
2001-01-12 0 0.850 0.830 0.860 0.830 0.860 964,000 817,700 0.8482 0.253 0.247 0.256 0.247 0.256 3,241,631 0.2522 2.41%
2001-01-11 0 0.830 0.830 0.850 0.820 0.890 1,270,000 1,071,040 0.8433 0.247 0.247 0.253 0.244 0.265 4,270,614 0.2508 -4.60%
2001-01-10 0 0.870 0.870 0.880 0.870 0.900 708,000 625,820 0.8839 0.259 0.259 0.262 0.259 0.268 2,380,783 0.2629 -2.25%
2001-01-09 0 0.890 0.890 0.900 0.890 0.940 1,368,000 1,252,100 0.9153 0.265 0.265 0.268 0.265 0.280 4,600,158 0.2722 -3.26%
2001-01-08 0 0.920 0.910 0.920 0.870 0.930 1,374,000 1,252,940 0.9119 0.274 0.271 0.274 0.259 0.277 4,620,334 0.2712 3.37%
2001-01-05 0 0.890 0.880 0.890 0.870 0.910 706,000 634,800 0.8992 0.265 0.262 0.265 0.259 0.271 2,374,058 0.2674 -2.20%
2001-01-04 0 0.910 0.900 0.910 0.880 0.910 848,000 762,400 0.8991 0.271 0.268 0.271 0.262 0.271 2,851,560 0.2674 2.25%
2001-01-03 0 0.890 0.880 0.890 0.880 0.890 1,596,000 1,410,080 0.8835 0.265 0.262 0.265 0.262 0.265 5,366,850 0.2627 0.00%
2001-01-02 0 0.890 0.880 0.890 0.860 0.890 390,000 342,060 0.8771 0.265 0.262 0.265 0.256 0.265 1,311,448 0.2608 3.49%
2000-12-29 0 0.860 0.860 0.870 0.860 0.880 566,000 491,820 0.8689 0.256 0.256 0.259 0.256 0.262 1,903,282 0.2584 1.18%
2000-12-28 0 0.850 0.850 0.860 0.840 0.860 256,000 218,680 0.8542 0.253 0.253 0.256 0.250 0.256 860,848 0.2540 -1.16%
2000-12-27 0 0.860 0.860 0.880 0.860 0.890 6,794,400 5,912,228 0.8702 0.256 0.256 0.262 0.256 0.265 22,847,449 0.2588 0.00%
2000-12-22 0 0.860 0.850 0.860 0.860 0.860 220,000 189,200 0.8600 0.256 0.253 0.256 0.256 0.256 739,791 0.2557 -1.15%
2000-12-21 0 0.870 0.850 0.880 0.800 0.870 852,000 717,700 0.8424 0.259 0.253 0.262 0.238 0.259 2,865,010 0.2505 4.82%
2000-12-20 0 0.830 0.830 0.840 0.810 0.850 1,826,000 1,533,620 0.8399 0.247 0.247 0.250 0.241 0.253 6,140,269 0.2498 -2.35%
2000-12-19 0 0.850 0.840 0.870 0.840 0.880 948,000 817,740 0.8626 0.253 0.250 0.259 0.250 0.262 3,187,828 0.2565 -3.41%
2000-12-18 0 0.880 0.860 0.890 0.850 0.880 360,000 313,020 0.8695 0.262 0.256 0.265 0.253 0.262 1,210,568 0.2586 1.15%
2000-12-15 0 0.870 0.870 0.880 0.870 0.880 868,000 760,240 0.8759 0.259 0.259 0.262 0.259 0.262 2,918,813 0.2605 -5.43%
2000-12-14 0 0.920 0.920 0.930 0.890 0.920 1,306,000 1,180,620 0.9040 0.274 0.274 0.277 0.265 0.274 4,391,671 0.2688 0.00%
2000-12-13 0 0.920 0.910 0.920 0.890 0.940 3,502,000 3,216,960 0.9186 0.274 0.271 0.274 0.265 0.280 11,776,134 0.2732 -2.13%
2000-12-12 0 0.940 0.940 0.950 0.860 0.960 12,862,000 11,964,120 0.9302 0.280 0.280 0.283 0.256 0.285 43,250,896 0.2766 10.59%
2000-12-11 0 0.850 0.850 0.870 0.830 0.860 1,520,000 1,284,000 0.8447 0.253 0.253 0.259 0.247 0.256 5,111,286 0.2512 0.00%
2000-12-08 0 0.850 0.850 0.860 0.840 0.860 1,918,000 1,630,840 0.8503 0.253 0.253 0.256 0.250 0.256 6,449,636 0.2529 0.00%
2000-12-07 0 0.850 0.840 0.860 0.810 0.880 4,176,000 3,540,820 0.8479 0.253 0.250 0.256 0.241 0.262 14,042,586 0.2521 3.66%
2000-12-06 0 0.820 0.810 0.820 0.810 0.840 1,674,000 1,377,980 0.8232 0.244 0.241 0.244 0.241 0.250 5,629,140 0.2448 3.80%
2000-12-05 0 0.790 0.780 0.790 0.770 0.810 1,850,000 1,470,640 0.7949 0.235 0.232 0.235 0.229 0.241 6,220,973 0.2364 -2.47%
2000-12-04 0 0.810 0.790 0.810 0.790 0.820 1,752,000 1,414,400 0.8073 0.241 0.235 0.241 0.235 0.244 5,891,430 0.2401 -1.22%
2000-12-01 0 0.820 0.800 0.830 0.750 0.820 1,656,000 1,321,020 0.7977 0.244 0.238 0.247 0.223 0.244 5,568,612 0.2372 6.49%
2000-11-30 0 0.770 0.770 0.780 0.760 0.820 3,484,000 2,706,540 0.7768 0.229 0.229 0.232 0.226 0.244 11,715,606 0.2310 -2.53%
2000-11-29 0 0.790 0.790 0.810 0.790 0.820 1,592,000 1,283,800 0.8064 0.235 0.235 0.241 0.235 0.244 5,353,400 0.2398 -5.95%
2000-11-28 0 0.840 0.830 0.840 0.830 0.870 1,660,000 1,416,860 0.8535 0.250 0.247 0.250 0.247 0.259 5,582,062 0.2538 -3.45%
2000-11-27 0 0.870 0.860 0.870 0.850 0.900 1,908,000 1,658,080 0.8690 0.259 0.256 0.259 0.253 0.268 6,416,009 0.2584 -1.14%
2000-11-24 0 0.880 0.880 0.890 0.880 0.900 1,862,000 1,652,560 0.8875 0.262 0.262 0.265 0.262 0.268 6,261,326 0.2639 -4.35%
2000-11-23 0 0.920 0.920 0.930 0.890 0.930 1,378,000 1,245,840 0.9041 0.274 0.274 0.277 0.265 0.277 4,633,784 0.2689 3.37%
2000-11-22 0 0.890 0.880 0.890 0.880 0.920 2,324,000 2,067,260 0.8895 0.265 0.262 0.265 0.262 0.274 7,814,887 0.2645 -3.26%
2000-11-21 0 0.920 0.910 0.920 0.890 0.920 1,828,000 1,654,580 0.9051 0.274 0.271 0.274 0.265 0.274 6,146,994 0.2692 1.10%
2000-11-20 0 0.910 0.910 0.920 0.900 0.940 1,430,000 1,318,380 0.9219 0.271 0.271 0.274 0.268 0.280 4,808,644 0.2742 -1.09%
2000-11-17 0 0.920 0.910 0.920 0.910 0.950 3,386,000 3,130,300 0.9245 0.274 0.271 0.274 0.271 0.283 11,386,062 0.2749 -3.16%
2000-11-16 0 0.950 0.950 0.960 0.890 0.960 7,236,000 6,791,980 0.9386 0.283 0.283 0.285 0.265 0.285 24,332,412 0.2791 6.74%
2000-11-15 0 0.890 0.900 0.910 0.890 0.950 3,872,000 3,548,280 0.9164 0.265 0.268 0.271 0.265 0.283 13,020,329 0.2725 -3.26%
2000-11-14 0 0.920 0.920 0.930 0.910 0.950 4,944,000 4,584,960 0.9274 0.274 0.274 0.277 0.271 0.283 16,625,131 0.2758 4.55%
2000-11-13 0 0.880 0.880 0.890 0.870 0.990 9,210,000 8,625,580 0.9365 0.262 0.262 0.265 0.259 0.294 30,970,359 0.2785 -13.73%
2000-11-10 0 1.020 1.020 1.030 0.860 1.030 32,708,000 31,680,060 0.9686 0.303 0.303 0.306 0.256 0.306 109,986,807 0.2880 21.43%
2000-11-09 0 0.840 0.840 0.850 0.820 0.860 2,208,000 1,850,960 0.8383 0.250 0.250 0.253 0.244 0.256 7,424,816 0.2493 0.00%
2000-11-08 0 0.840 0.830 0.850 0.820 0.910 4,060,000 3,611,620 0.8896 0.250 0.247 0.253 0.244 0.271 13,652,514 0.2645 -4.55%
2000-11-07 0 0.880 0.880 0.890 0.860 0.910 4,078,000 3,604,260 0.8838 0.262 0.262 0.265 0.256 0.271 13,713,043 0.2628 -3.30%
2000-11-06 0 0.910 0.910 0.920 0.900 0.940 3,918,000 3,600,180 0.9189 0.271 0.271 0.274 0.268 0.280 13,175,013 0.2733 0.00%
2000-11-03 0 0.910 0.900 0.910 0.870 0.910 3,450,000 3,098,800 0.8982 0.271 0.268 0.271 0.259 0.271 11,601,274 0.2671 2.25%
2000-11-02 0 0.890 0.890 0.900 0.860 0.920 3,074,000 2,703,860 0.8796 0.265 0.265 0.268 0.256 0.274 10,336,904 0.2616 -1.11%
2000-11-01 0 0.900 0.900 0.910 0.870 0.930 8,374,000 7,575,040 0.9046 0.268 0.268 0.271 0.259 0.277 28,159,151 0.2690 2.27%
2000-10-31 0 0.880 0.870 0.880 0.830 0.910 4,862,000 4,260,500 0.8763 0.262 0.259 0.262 0.247 0.271 16,349,390 0.2606 7.32%
2000-10-30 0 0.820 0.820 0.830 0.800 0.830 1,542,000 1,252,000 0.8119 0.244 0.244 0.247 0.238 0.247 5,185,265 0.2415 0.00%
2000-10-27 0 0.820 0.810 0.820 0.800 0.840 3,030,000 2,467,800 0.8145 0.244 0.241 0.244 0.238 0.250 10,188,945 0.2422 5.13%
2000-10-26 0 0.780 0.770 0.780 0.720 0.820 3,098,000 2,435,660 0.7862 0.232 0.229 0.232 0.214 0.244 10,417,608 0.2338 2.63%
2000-10-25 0 0.760 0.760 0.770 0.750 0.790 5,198,000 4,009,940 0.7714 0.226 0.226 0.229 0.223 0.235 17,479,253 0.2294 -1.30%
2000-10-24 0 0.770 0.760 0.770 0.760 0.900 12,292,000 10,282,420 0.8365 0.229 0.226 0.229 0.226 0.268 41,334,164 0.2488 -15.38%
2000-10-23 0 0.910 0.900 0.920 0.880 1.020 7,988,000 7,676,040 0.9609 0.271 0.268 0.274 0.262 0.303 26,861,154 0.2858 -4.21%
2000-10-20 0 0.950 0.940 0.960 0.880 0.990 7,088,000 6,602,840 0.9316 0.283 0.280 0.285 0.262 0.294 23,834,734 0.2770 13.10%
2000-10-19 0 0.840 0.830 0.850 0.740 0.840 4,542,000 3,628,340 0.7988 0.250 0.247 0.253 0.220 0.250 15,273,330 0.2376 2.44%
2000-10-18 0 0.820 0.820 0.840 0.820 0.900 3,094,000 2,608,000 0.8429 0.244 0.244 0.250 0.244 0.268 10,404,157 0.2507 -8.89%
2000-10-17 0 0.900 0.900 0.910 0.880 0.940 2,864,000 2,580,360 0.9010 0.268 0.268 0.271 0.262 0.280 9,630,739 0.2679 -5.26%
2000-10-16 0 0.950 0.950 0.970 0.950 1.040 4,052,000 4,035,120 0.9958 0.283 0.283 0.288 0.283 0.309 13,625,613 0.2961 -1.04%
2000-10-13 0 0.960 0.960 0.970 0.930 1.000 6,170,000 5,934,120 0.9618 0.285 0.285 0.288 0.277 0.297 20,747,786 0.2860 -8.57%
2000-10-12 0 1.050 1.050 1.060 1.000 1.140 9,128,000 9,567,060 1.0481 0.312 0.312 0.315 0.297 0.339 30,694,618 0.3117 -7.08%
2000-10-11 0 1.130 1.110 1.130 1.110 1.160 2,384,000 2,703,500 1.1340 0.336 0.330 0.336 0.330 0.345 8,016,649 0.3372 -3.42%
2000-10-10 0 1.170 1.160 1.170 1.140 1.210 5,406,000 6,298,440 1.1651 0.348 0.345 0.348 0.339 0.360 18,178,693 0.3465 -0.85%
2000-10-09 0 1.180 1.170 1.180 1.100 1.250 11,423,600 13,745,520 1.2033 0.351 0.348 0.351 0.327 0.372 38,414,005 0.3578 2.61%
2000-10-05 0 1.150 1.150 1.160 1.130 1.200 5,232,000 6,087,300 1.1635 0.342 0.342 0.345 0.336 0.357 17,593,585 0.3460 -0.86%
2000-10-04 0 1.160 1.160 1.180 1.160 1.290 15,150,000 18,518,620 1.2224 0.345 0.345 0.351 0.345 0.384 50,944,727 0.3635 -10.08%
2000-10-03 0 1.290 1.280 1.290 1.240 1.330 11,428,000 14,858,100 1.3001 0.384 0.381 0.384 0.369 0.396 38,428,801 0.3866 1.57%
2000-09-29 0 1.270 1.260 1.270 1.240 1.340 18,598,000 23,862,560 1.2831 0.378 0.375 0.378 0.369 0.398 62,539,276 0.3816 -1.55%
2000-09-28 0 1.290 1.290 1.300 1.250 1.410 78,675,600 106,246,760 1.3504 0.384 0.384 0.387 0.372 0.419 264,561,515 0.4016 -3.01%
2000-09-27 0 1.330 1.320 1.330 1.000 1.340 52,102,240 62,477,841 1.1991 0.396 0.393 0.396 0.297 0.398 175,203,590 0.3566 30.39%
2000-09-26 0 1.020 1.020 1.030 0.980 1.100 25,134,000 26,441,830 1.0520 0.303 0.303 0.306 0.291 0.327 84,517,806 0.3129 14.61%
2000-09-25 0 0.890 0.890 0.900 0.850 0.900 3,952,000 3,444,660 0.8716 0.265 0.265 0.268 0.253 0.268 13,289,344 0.2592 11.25%
2000-09-22 0 0.800 0.790 0.820 0.770 0.810 1,960,000 1,540,680 0.7861 0.238 0.235 0.244 0.229 0.241 6,590,869 0.2338 -2.44%
2000-09-21 0 0.820 - 0.820 0.790 0.860 1,148,000 935,960 0.8153 0.244 - 0.244 0.235 0.256 3,860,366 0.2425 0.00%
2000-09-20 0 0.820 0.820 0.830 0.810 0.830 1,042,000 854,880 0.8204 0.244 0.244 0.247 0.241 0.247 3,503,921 0.2440 1.23%
2000-09-19 0 0.810 0.800 0.810 0.790 0.820 1,182,000 949,840 0.8036 0.241 0.238 0.241 0.235 0.244 3,974,698 0.2390 -2.41%
2000-09-18 0 0.830 0.790 0.840 0.790 0.860 1,340,000 1,093,200 0.8158 0.247 0.235 0.250 0.235 0.256 4,506,002 0.2426 -3.49%
2000-09-15 0 0.860 0.850 0.870 0.820 0.900 1,648,000 1,438,600 0.8729 0.256 0.253 0.259 0.244 0.268 5,541,710 0.2596 -3.37%
2000-09-14 0 0.890 0.890 0.900 0.880 1.040 4,967,200 4,565,844 0.9192 0.265 0.265 0.268 0.262 0.309 16,703,145 0.2734 -12.75%
2000-09-12 1 1.020 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2000-09-11 1 1.020 - - - - 0 0 - 0.303 - - - - 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 0.303 0.297 0.306 0.291 0.309 13,259,080 0.2966 0.00%
2000-09-07 0 1.020 1.010 1.020 1.000 1.040 6,168,000 6,274,980 1.0173 0.303 0.300 0.303 0.297 0.309 20,741,061 0.3025 -0.97%
2000-09-06 0 1.030 1.030 1.040 1.030 1.070 4,566,000 4,784,940 1.0480 0.306 0.306 0.309 0.306 0.318 15,354,035 0.3116 -1.90%
2000-09-05 0 1.050 1.050 1.060 1.000 1.060 6,821,000 7,032,650 1.0310 0.312 0.312 0.315 0.297 0.315 22,936,897 0.3066 0.00%
2000-09-04 0 1.050 1.050 1.060 1.010 1.060 8,340,000 8,648,940 1.0370 0.312 0.312 0.315 0.300 0.315 28,044,820 0.3084 9.37%
2000-09-01 0 0.960 0.960 0.970 0.950 0.970 616,000 591,400 0.9601 0.285 0.285 0.288 0.283 0.288 2,071,416 0.2855 1.05%
2000-08-31 0 0.950 0.940 0.950 0.930 0.950 1,132,000 1,068,240 0.9437 0.283 0.280 0.283 0.277 0.283 3,806,563 0.2806 -2.06%
2000-08-30 0 0.970 0.950 0.970 0.940 0.970 678,000 643,220 0.9487 0.288 0.283 0.288 0.280 0.288 2,279,903 0.2821 1.04%
2000-08-29 0 0.960 0.960 0.970 0.960 0.980 778,000 753,120 0.9680 0.285 0.285 0.288 0.285 0.291 2,616,171 0.2879 -3.03%
2000-08-28 0 0.990 0.980 0.990 0.970 0.990 3,162,000 3,099,540 0.9802 0.294 0.291 0.294 0.288 0.294 10,632,820 0.2915 1.02%
2000-08-25 0 0.980 0.970 0.980 0.960 1.000 3,658,000 3,609,800 0.9868 0.291 0.288 0.291 0.285 0.297 12,300,714 0.2935 3.16%
2000-08-24 0 0.950 0.930 0.950 0.930 0.980 1,526,000 1,446,520 0.9479 0.283 0.277 0.283 0.277 0.291 5,131,462 0.2819 3.26%
2000-08-23 0 0.920 0.910 0.920 0.910 0.940 1,508,000 1,384,100 0.9178 0.274 0.271 0.274 0.271 0.280 5,070,934 0.2729 -2.13%
2000-08-22 0 0.940 0.940 0.950 0.930 0.970 1,216,000 1,150,540 0.9462 0.280 0.280 0.283 0.277 0.288 4,089,029 0.2814 0.00%
2000-08-21 0 0.940 0.920 0.930 0.930 0.980 1,732,000 1,659,520 0.9582 0.280 0.274 0.277 0.277 0.291 5,824,176 0.2849 -3.09%
2000-08-18 0 0.970 0.960 0.980 0.960 1.020 2,655,600 2,618,028 0.9859 0.288 0.285 0.291 0.285 0.303 8,929,955 0.2932 -3.00%
2000-08-17 0 1.000 0.980 1.000 0.930 1.000 3,964,000 3,844,960 0.9700 0.297 0.291 0.297 0.277 0.297 13,329,696 0.2885 7.53%
2000-08-16 0 0.930 0.930 0.940 0.930 0.970 1,588,000 1,490,080 0.9383 0.277 0.277 0.280 0.277 0.288 5,339,949 0.2790 -2.11%
2000-08-15 0 0.950 0.940 0.950 0.880 0.960 3,308,000 2,995,580 0.9056 0.283 0.280 0.283 0.262 0.285 11,123,773 0.2693 5.56%
2000-08-14 0 0.900 0.900 0.910 0.900 0.940 2,406,000 2,207,420 0.9175 0.268 0.268 0.271 0.268 0.280 8,090,628 0.2728 -3.23%
2000-08-11 0 0.930 0.930 0.950 0.920 0.960 6,358,000 5,976,420 0.9400 0.277 0.277 0.283 0.274 0.285 21,379,972 0.2795 -4.12%
2000-08-10 0 0.970 0.960 0.980 0.960 1.070 7,906,000 7,895,720 0.9987 0.288 0.285 0.291 0.285 0.318 26,585,413 0.2970 -6.73%
2000-08-09 0 1.040 1.040 1.050 1.020 1.100 17,098,000 18,093,200 1.0582 0.309 0.309 0.312 0.303 0.327 57,495,244 0.3147 -2.80%
2000-08-08 0 1.070 1.070 1.080 0.980 1.080 28,188,000 29,202,080 1.0360 0.318 0.318 0.321 0.291 0.321 94,787,456 0.3081 8.08%
2000-08-07 0 0.990 0.990 1.000 0.920 1.020 21,431,200 20,911,260 0.9757 0.294 0.294 0.297 0.274 0.303 72,066,444 0.2902 7.61%
2000-08-04 0 0.920 0.910 0.920 0.870 0.960 18,404,400 17,040,092 0.9259 0.274 0.271 0.274 0.259 0.285 61,888,260 0.2753 6.98%
2000-08-03 0 0.860 0.860 0.870 0.850 0.920 16,354,000 14,525,500 0.8882 0.256 0.256 0.259 0.253 0.274 54,993,404 0.2641 -3.37%
2000-08-02 0 0.890 0.890 0.900 0.750 0.900 22,436,000 18,617,600 0.8298 0.265 0.265 0.268 0.223 0.268 75,445,273 0.2468 17.11%
2000-08-01 0 0.760 0.750 0.760 0.700 0.760 4,612,000 3,403,340 0.7379 0.226 0.223 0.226 0.208 0.226 15,508,718 0.2194 10.14%
2000-07-31 0 0.690 0.690 0.700 0.660 0.710 1,978,000 1,351,760 0.6834 0.205 0.205 0.208 0.196 0.211 6,651,397 0.2032 0.00%
2000-07-28 0 0.690 0.670 0.690 0.660 0.710 2,204,000 1,491,020 0.6765 0.205 0.199 0.205 0.196 0.211 7,411,365 0.2012 -2.82%
2000-07-27 0 0.710 0.700 0.710 0.700 0.720 1,422,000 1,006,500 0.7078 0.211 0.208 0.211 0.208 0.214 4,781,743 0.2105 -2.74%
2000-07-26 0 0.730 0.720 0.740 0.730 0.770 2,322,000 1,724,020 0.7425 0.217 0.214 0.220 0.217 0.229 7,808,162 0.2208 -2.67%
2000-07-25 0 0.750 0.740 0.750 0.740 0.840 10,158,000 8,130,420 0.8004 0.223 0.220 0.223 0.220 0.250 34,158,187 0.2380 -5.06%
2000-07-24 0 0.790 0.780 0.790 0.710 0.790 8,650,000 6,458,080 0.7466 0.235 0.232 0.235 0.211 0.235 29,087,253 0.2220 12.86%
2000-07-21 0 0.700 0.690 0.700 0.670 0.720 3,946,000 2,756,420 0.6985 0.208 0.205 0.208 0.199 0.214 13,269,168 0.2077 4.48%
2000-07-20 0 0.670 0.670 0.680 0.650 0.680 872,000 579,540 0.6646 0.199 0.199 0.202 0.193 0.202 2,932,264 0.1976 1.52%
2000-07-19 0 0.660 0.640 0.660 0.640 0.660 402,000 259,540 0.6456 0.196 0.190 0.196 0.190 0.196 1,351,801 0.1920 3.13%
2000-07-18 0 0.640 0.640 0.660 0.640 0.640 202,400 129,516 0.6399 0.190 0.190 0.196 0.190 0.190 680,608 0.1903 0.00%
2000-07-17 0 0.640 0.640 0.650 0.640 0.660 1,478,000 959,520 0.6492 0.190 0.190 0.193 0.190 0.196 4,970,053 0.1931 -3.03%
2000-07-14 0 0.660 0.660 0.670 0.660 0.700 862,000 580,440 0.6734 0.196 0.196 0.199 0.196 0.208 2,898,637 0.2002 -2.94%
2000-07-13 0 0.680 0.680 0.690 0.680 0.720 3,646,000 2,547,880 0.6988 0.202 0.202 0.205 0.202 0.214 12,260,361 0.2078 -2.86%
2000-07-12 0 0.700 0.700 0.710 0.670 0.710 4,144,000 2,850,300 0.6878 0.208 0.208 0.211 0.199 0.211 13,934,980 0.2045 4.48%
2000-07-11 0 0.670 0.670 0.680 0.650 0.680 2,156,000 1,434,520 0.6654 0.199 0.199 0.202 0.193 0.202 7,249,956 0.1979 3.08%
2000-07-10 0 0.650 0.640 0.650 0.650 0.660 822,000 534,320 0.6500 0.193 0.190 0.193 0.193 0.196 2,764,130 0.1933 1.56%
2000-07-07 0 0.640 0.640 0.660 0.630 0.640 384,000 242,460 0.6314 0.190 0.190 0.196 0.187 0.190 1,291,272 0.1878 0.00%
2000-07-06 0 0.640 0.640 0.650 0.640 0.650 440,000 282,120 0.6412 0.190 0.190 0.193 0.190 0.193 1,479,583 0.1907 -1.54%
2000-07-05 0 0.650 0.650 0.660 0.650 0.680 623,200 409,616 0.6573 0.193 0.193 0.196 0.193 0.202 2,095,627 0.1955 0.00%
2000-07-04 0 0.650 0.650 0.660 0.640 0.650 525,200 340,480 0.6483 0.193 0.193 0.196 0.190 0.193 1,766,084 0.1928 1.56%
2000-07-03 0 0.640 0.640 0.660 0.640 0.670 870,000 573,900 0.6597 0.190 0.190 0.196 0.190 0.199 2,925,539 0.1962 -4.48%
2000-06-30 0 0.670 0.660 0.680 0.640 0.690 4,154,000 2,752,180 0.6625 0.199 0.196 0.202 0.190 0.205 13,968,607 0.1970 4.69%
2000-06-29 0 0.640 0.630 0.640 0.630 0.650 752,000 483,080 0.6424 0.190 0.187 0.190 0.187 0.193 2,528,742 0.1910 -1.54%
2000-06-28 0 0.650 0.640 0.660 0.620 0.650 1,236,000 783,920 0.6342 0.193 0.190 0.196 0.184 0.193 4,156,283 0.1886 0.00%
2000-06-27 0 0.650 0.650 0.670 0.650 0.680 598,000 399,800 0.6686 0.193 0.193 0.199 0.193 0.202 2,010,888 0.1988 -5.80%
2000-06-26 0 0.690 0.680 0.690 0.670 0.690 704,000 475,580 0.6755 0.205 0.202 0.205 0.199 0.205 2,367,333 0.2009 2.99%
2000-06-23 0 0.670 0.660 0.680 0.660 0.700 850,000 576,500 0.6782 0.199 0.196 0.202 0.196 0.208 2,858,285 0.2017 -1.47%
2000-06-22 0 0.680 0.670 0.680 0.650 0.700 2,376,000 1,620,440 0.6820 0.202 0.199 0.202 0.193 0.208 7,989,747 0.2028 3.03%
2000-06-21 0 0.660 0.660 0.670 0.650 0.680 878,000 589,540 0.6715 0.196 0.196 0.199 0.193 0.202 2,952,440 0.1997 -1.49%
2000-06-20 0 0.670 0.670 0.680 0.660 0.720 3,338,800 2,331,060 0.6982 0.199 0.199 0.202 0.196 0.214 11,227,344 0.2076 -5.63%
2000-06-19 0 0.710 0.700 0.710 0.660 0.720 5,376,000 3,764,740 0.7003 0.211 0.208 0.211 0.196 0.214 18,077,812 0.2083 5.97%
2000-06-16 0 0.670 0.670 0.680 0.640 0.680 3,658,240 2,432,902 0.6650 0.199 0.199 0.202 0.190 0.202 12,301,521 0.1978 3.08%
2000-06-15 0 0.650 0.650 0.660 0.630 0.670 978,000 647,020 0.6616 0.193 0.193 0.196 0.187 0.199 3,288,709 0.1967 -1.52%
2000-06-14 0 0.660 0.640 0.660 0.630 0.660 600,000 383,340 0.6389 0.196 0.190 0.196 0.187 0.196 2,017,613 0.1900 4.76%
2000-06-13 0 0.630 0.630 0.640 0.620 0.660 700,000 449,800 0.6426 0.187 0.187 0.190 0.184 0.196 2,353,882 0.1911 -3.08%
2000-06-12 0 0.650 0.640 0.650 0.640 0.670 1,926,000 1,269,360 0.6591 0.193 0.190 0.193 0.190 0.199 6,476,538 0.1960 -2.99%
2000-06-09 0 0.670 0.670 0.680 0.660 0.720 5,718,000 3,924,720 0.6864 0.199 0.199 0.202 0.196 0.214 19,227,851 0.2041 -2.90%
2000-06-08 0 0.690 0.670 0.690 0.610 0.690 6,754,000 4,384,280 0.6491 0.205 0.199 0.205 0.181 0.205 22,711,596 0.1930 13.11%
2000-06-07 0 0.610 0.600 0.610 0.580 0.620 2,340,000 1,407,900 0.6017 0.181 0.178 0.181 0.172 0.184 7,868,690 0.1789 5.17%
2000-06-05 0 0.580 0.580 0.590 0.580 0.590 1,720,000 1,006,420 0.5851 0.172 0.172 0.175 0.172 0.175 5,783,824 0.1740 1.75%
2000-06-02 0 0.570 0.560 0.570 0.550 0.580 1,692,000 965,340 0.5705 0.170 0.167 0.170 0.164 0.172 5,689,669 0.1697 3.64%
2000-06-01 0 0.550 0.550 0.560 0.550 0.560 350,000 192,600 0.5503 0.164 0.164 0.167 0.164 0.167 1,176,941 0.1636 0.00%
2000-05-31 0 0.550 0.550 0.560 0.530 0.560 978,000 536,580 0.5487 0.164 0.164 0.167 0.158 0.167 3,288,709 0.1632 1.85%
2000-05-30 0 0.540 0.540 0.550 0.540 0.550 276,000 150,640 0.5458 0.161 0.161 0.164 0.161 0.164 928,102 0.1623 -1.82%
2000-05-29 0 0.550 0.550 0.560 0.550 0.560 868,000 478,600 0.5514 0.164 0.164 0.167 0.164 0.167 2,918,813 0.1640 -1.79%
2000-05-26 0 0.560 0.560 0.570 0.550 0.580 870,000 492,000 0.5655 0.167 0.167 0.170 0.164 0.172 2,925,539 0.1682 -5.08%
2000-05-25 0 0.590 0.590 0.600 0.550 0.670 936,000 571,320 0.6104 0.175 0.175 0.178 0.164 0.199 3,147,476 0.1815 -7.81%
2000-05-24 0 0.640 0.640 0.650 0.630 0.640 570,000 362,300 0.6356 0.190 0.190 0.193 0.187 0.190 1,916,732 0.1890 0.00%
2000-05-23 0 0.640 0.640 0.650 0.640 0.650 640,000 413,400 0.6459 0.190 0.190 0.193 0.190 0.193 2,152,120 0.1921 -3.03%
2000-05-22 0 0.660 0.660 0.670 0.650 0.690 502,000 327,780 0.6529 0.196 0.196 0.199 0.193 0.205 1,688,069 0.1942 -2.94%
2000-05-19 0 0.680 0.680 0.690 0.660 0.720 506,000 344,560 0.6809 0.202 0.202 0.205 0.196 0.214 1,701,520 0.2025 3.03%
2000-05-18 0 0.660 0.660 0.680 0.650 0.680 1,270,000 834,600 0.6572 0.196 0.196 0.202 0.193 0.202 4,270,614 0.1954 -5.71%
2000-05-17 0 0.700 0.680 0.710 0.680 0.740 610,000 434,200 0.7118 0.208 0.202 0.211 0.202 0.220 2,051,240 0.2117 -5.41%
2000-05-16 0 0.740 0.730 0.750 0.730 0.770 2,922,000 2,175,200 0.7444 0.220 0.217 0.223 0.217 0.229 9,825,775 0.2214 0.00%
2000-05-15 0 0.740 0.740 0.750 0.690 0.750 3,262,000 2,343,780 0.7185 0.220 0.220 0.223 0.205 0.223 10,969,089 0.2137 7.25%
2000-05-12 0 0.690 0.660 0.690 0.620 0.690 726,000 477,560 0.6578 0.205 0.196 0.205 0.184 0.205 2,441,312 0.1956 7.81%
2000-05-10 0 0.640 0.620 0.650 0.620 0.650 428,000 269,460 0.6296 0.190 0.184 0.193 0.184 0.193 1,439,231 0.1872 -3.03%
2000-05-09 0 0.660 0.630 0.660 0.620 0.660 794,000 505,320 0.6364 0.196 0.187 0.196 0.184 0.196 2,669,974 0.1893 0.00%
2000-05-08 0 0.660 0.660 0.670 0.650 0.690 846,000 564,760 0.6676 0.196 0.196 0.199 0.193 0.205 2,844,834 0.1985 -4.35%
2000-05-05 0 0.690 0.690 0.700 0.690 0.710 586,000 411,900 0.7029 0.205 0.205 0.208 0.205 0.211 1,970,535 0.2090 -2.82%
2000-05-04 0 0.710 0.700 0.710 0.670 0.710 810,000 558,100 0.6890 0.211 0.208 0.211 0.199 0.211 2,723,777 0.2049 0.00%
2000-05-03 0 0.710 0.700 0.720 0.710 0.730 1,416,000 1,018,900 0.7196 0.211 0.208 0.214 0.211 0.217 4,761,567 0.2140 -2.74%
2000-05-02 0 0.730 0.730 0.740 0.670 0.740 4,534,000 3,265,560 0.7202 0.217 0.217 0.220 0.199 0.220 15,246,429 0.2142 10.61%
2000-04-28 0 0.660 0.650 0.660 0.640 0.660 1,000,000 653,500 0.6535 0.196 0.193 0.196 0.190 0.196 3,362,688 0.1943 0.00%
2000-04-27 0 0.660 0.650 0.670 0.640 0.660 1,042,000 681,080 0.6536 0.196 0.193 0.199 0.190 0.196 3,503,921 0.1944 -1.49%
2000-04-26 0 0.670 0.660 0.670 0.640 0.670 1,476,000 967,580 0.6555 0.199 0.196 0.199 0.190 0.199 4,963,328 0.1949 0.00%
2000-04-25 0 0.670 0.650 0.670 0.640 0.670 1,032,000 677,600 0.6566 0.199 0.193 0.199 0.190 0.199 3,470,294 0.1953 1.52%
2000-04-20 0 0.660 0.650 0.660 0.630 0.660 788,000 511,000 0.6485 0.196 0.193 0.196 0.187 0.196 2,649,798 0.1928 0.00%
2000-04-19 0 0.660 0.650 0.660 0.630 0.680 2,878,000 1,905,880 0.6622 0.196 0.193 0.196 0.187 0.202 9,677,817 0.1969 1.54%
2000-04-18 0 0.650 0.650 0.660 0.610 0.660 1,579,200 1,015,464 0.6430 0.193 0.193 0.196 0.181 0.196 5,310,357 0.1912 0.00%
2000-04-17 0 0.650 0.610 0.660 0.580 0.650 4,550,400 2,798,028 0.6149 0.193 0.181 0.196 0.172 0.193 15,301,577 0.1829 -2.99%
2000-04-14 0 0.670 0.660 0.680 0.620 0.670 1,530,000 987,580 0.6455 0.199 0.196 0.202 0.184 0.199 5,144,913 0.1920 3.08%
2000-04-13 0 0.650 0.640 0.650 0.630 0.650 602,000 390,260 0.6483 0.193 0.190 0.193 0.187 0.193 2,024,338 0.1928 -1.52%
2000-04-12 0 0.660 0.650 0.670 0.620 0.660 804,000 523,100 0.6506 0.196 0.193 0.199 0.184 0.196 2,703,601 0.1935 0.00%
2000-04-11 0 0.660 0.650 0.660 0.630 0.660 630,000 401,400 0.6371 0.196 0.193 0.196 0.187 0.196 2,118,494 0.1895 0.00%
2000-04-10 0 0.660 0.650 0.670 0.640 0.670 1,004,000 654,060 0.6515 0.196 0.193 0.199 0.190 0.199 3,376,139 0.1937 -1.49%
2000-04-07 0 0.670 0.670 0.680 0.640 0.680 1,148,000 763,340 0.6649 0.199 0.199 0.202 0.190 0.202 3,860,366 0.1977 6.35%
2000-04-06 0 0.630 0.630 0.640 0.620 0.650 1,132,000 713,040 0.6299 0.187 0.187 0.190 0.184 0.193 3,806,563 0.1873 1.61%
2000-04-05 0 0.620 0.620 0.640 0.610 0.640 1,578,400 984,704 0.6239 0.184 0.184 0.190 0.181 0.190 5,307,667 0.1855 -7.46%
2000-04-03 0 0.670 0.670 0.680 0.670 0.710 1,708,000 1,167,460 0.6835 0.199 0.199 0.202 0.199 0.211 5,743,472 0.2033 -5.63%
2000-03-31 0 0.710 0.710 0.720 0.700 0.730 1,192,000 856,420 0.7185 0.211 0.211 0.214 0.208 0.217 4,008,324 0.2137 -2.74%
2000-03-30 0 0.730 0.730 0.740 0.710 0.760 1,462,000 1,072,660 0.7337 0.217 0.217 0.220 0.211 0.226 4,916,250 0.2182 -2.67%
2000-03-29 0 0.750 0.730 0.750 0.720 0.750 922,000 677,480 0.7348 0.223 0.217 0.223 0.214 0.223 3,100,399 0.2185 -3.85%
2000-03-28 0 0.780 0.770 0.780 0.760 0.790 945,200 733,044 0.7755 0.232 0.229 0.232 0.226 0.235 3,178,413 0.2306 0.00%
2000-03-27 0 0.780 0.780 0.790 0.760 0.800 2,050,000 1,614,400 0.7875 0.232 0.232 0.235 0.226 0.238 6,893,511 0.2342 1.30%
2000-03-24 0 0.770 0.760 0.770 0.740 0.770 1,190,000 898,720 0.7552 0.229 0.226 0.229 0.220 0.229 4,001,599 0.2246 2.67%
2000-03-23 0 0.750 0.740 0.760 0.740 0.780 1,592,000 1,206,100 0.7576 0.223 0.220 0.226 0.220 0.232 5,353,400 0.2253 -2.60%
2000-03-22 0 0.770 0.770 0.790 0.720 0.780 2,900,000 2,154,500 0.7429 0.229 0.229 0.235 0.214 0.232 9,751,796 0.2209 8.45%
2000-03-21 0 0.710 0.710 0.720 0.710 0.760 1,114,000 813,760 0.7305 0.211 0.211 0.214 0.211 0.226 3,746,035 0.2172 -2.74%
2000-03-20 0 0.730 0.730 0.750 0.690 0.750 8,736,000 6,263,700 0.7170 0.217 0.217 0.223 0.205 0.223 29,376,445 0.2132 -6.41%
2000-03-17 0 0.780 0.780 0.790 0.750 0.830 2,702,000 2,080,200 0.7699 0.232 0.232 0.235 0.223 0.247 9,085,984 0.2289 0.00%
2000-03-16 0 0.780 0.760 0.780 0.780 0.860 1,184,000 956,420 0.8078 0.232 0.226 0.232 0.232 0.256 3,981,423 0.2402 -7.14%
2000-03-15 0 0.840 0.820 0.850 0.820 0.860 2,633,744 2,200,280 0.8354 0.250 0.244 0.253 0.244 0.256 8,856,460 0.2484 0.00%
2000-03-14 0 0.840 0.840 0.850 0.830 0.890 2,478,000 2,116,780 0.8542 0.250 0.250 0.253 0.247 0.265 8,332,741 0.2540 -2.33%
2000-03-13 0 0.860 0.850 0.860 0.830 0.920 2,212,000 1,896,380 0.8573 0.256 0.253 0.256 0.247 0.274 7,438,266 0.2549 -3.37%
2000-03-10 0 0.890 0.870 0.910 0.830 0.990 7,462,000 6,848,660 0.9178 0.265 0.259 0.271 0.247 0.294 25,092,380 0.2729 0.00%
2000-03-09 0 0.890 0.880 0.890 0.840 0.930 7,930,000 6,975,500 0.8796 0.265 0.262 0.265 0.250 0.277 26,666,118 0.2616 7.23%
2000-03-08 0 0.830 0.830 0.840 0.820 0.890 3,666,000 3,116,920 0.8502 0.247 0.247 0.250 0.244 0.265 12,327,615 0.2528 -3.49%
2000-03-07 0 0.860 0.850 0.860 0.850 0.890 3,046,000 2,622,280 0.8609 0.256 0.253 0.256 0.253 0.265 10,242,748 0.2560 1.18%
2000-03-06 0 0.850 0.850 0.860 0.770 0.930 13,210,000 11,167,000 0.8453 0.253 0.253 0.256 0.229 0.277 44,421,112 0.2514 13.33%
2000-03-03 0 0.750 0.740 0.750 0.700 0.840 3,964,000 3,052,560 0.7701 0.223 0.220 0.223 0.208 0.250 13,329,696 0.2290 2.74%
2000-03-02 0 0.730 0.710 0.730 0.700 0.730 2,570,000 1,833,740 0.7135 0.217 0.211 0.217 0.208 0.217 8,642,109 0.2122 0.00%
2000-03-01 0 0.730 0.710 0.730 0.700 0.770 4,932,800 3,536,460 0.7169 0.217 0.211 0.217 0.208 0.229 16,587,469 0.2132 -3.95%
2000-02-29 0 0.760 0.760 0.770 0.730 0.810 4,480,000 3,422,460 0.7639 0.226 0.226 0.229 0.217 0.241 15,064,843 0.2272 2.70%
2000-02-28 0 0.740 0.730 0.740 0.680 0.830 6,398,000 4,667,860 0.7296 0.220 0.217 0.220 0.202 0.247 21,514,479 0.2170 -10.84%
2000-02-25 0 0.830 0.820 0.830 0.800 0.880 4,690,000 3,876,600 0.8266 0.247 0.244 0.247 0.238 0.262 15,771,008 0.2458 -3.49%
2000-02-24 0 0.860 0.860 0.880 0.840 0.930 3,320,000 2,889,120 0.8702 0.256 0.256 0.262 0.250 0.277 11,164,125 0.2588 -3.37%
2000-02-23 0 0.890 0.880 0.890 0.880 0.930 4,102,000 3,702,300 0.9026 0.265 0.262 0.265 0.262 0.277 13,793,747 0.2684 0.00%
2000-02-22 0 0.890 0.890 0.900 0.820 1.020 6,594,000 5,994,260 0.9090 0.265 0.265 0.268 0.244 0.303 22,173,566 0.2703 -12.75%
2000-02-21 0 1.020 1.020 1.040 1.010 1.100 5,029,600 5,290,668 1.0519 0.303 0.303 0.309 0.300 0.327 16,912,977 0.3128 -7.27%
2000-02-18 0 1.100 1.100 1.110 1.070 1.180 11,294,000 12,617,140 1.1172 0.327 0.327 0.330 0.318 0.351 37,978,201 0.3322 1.85%
2000-02-17 0 1.080 1.070 1.080 1.060 1.140 6,742,000 7,377,620 1.0943 0.321 0.318 0.321 0.315 0.339 22,671,244 0.3254 -4.42%
2000-02-16 0 1.130 1.110 1.130 1.110 1.170 4,006,000 4,513,020 1.1266 0.336 0.330 0.336 0.330 0.348 13,470,929 0.3350 1.80%
2000-02-15 0 1.110 1.110 1.130 1.110 1.170 6,748,000 7,651,360 1.1339 0.330 0.330 0.336 0.330 0.348 22,691,420 0.3372 -0.89%
2000-02-14 0 1.120 1.100 1.120 1.100 1.180 8,188,000 9,264,320 1.1315 0.333 0.327 0.333 0.327 0.351 27,533,691 0.3365 -5.08%
2000-02-11 0 1.180 1.180 1.190 1.150 1.230 13,042,000 15,308,720 1.1738 0.351 0.351 0.354 0.342 0.366 43,856,180 0.3491 -0.84%
2000-02-10 0 1.190 1.180 1.190 1.180 1.250 10,213,200 12,388,580 1.2130 0.354 0.351 0.354 0.351 0.372 34,343,808 0.3607 -3.25%
2000-02-09 0 1.230 1.240 1.250 1.230 1.290 11,770,000 14,785,180 1.2562 0.366 0.369 0.372 0.366 0.384 39,578,841 0.3736 -3.15%
2000-02-08 0 1.270 1.260 1.270 1.260 1.360 7,498,000 9,789,800 1.3057 0.378 0.375 0.378 0.375 0.404 25,213,436 0.3883 -3.79%
2000-02-03 0 1.320 1.310 1.320 1.260 1.320 15,986,000 20,763,240 1.2988 0.393 0.390 0.393 0.375 0.393 53,755,934 0.3863 3.13%
2000-02-02 0 1.280 1.280 1.290 1.260 1.330 25,638,000 33,257,220 1.2972 0.381 0.381 0.384 0.375 0.396 86,212,601 0.3858 3.23%
2000-02-01 0 1.240 1.240 1.250 1.230 1.280 6,864,000 8,595,940 1.2523 0.369 0.369 0.372 0.366 0.381 23,081,492 0.3724 0.00%
2000-01-31 0 1.240 1.240 1.260 1.230 1.290 11,038,000 13,919,100 1.2610 0.369 0.369 0.375 0.366 0.384 37,117,353 0.3750 -0.80%
2000-01-28 0 1.250 1.250 1.260 1.210 1.310 15,660,000 19,614,860 1.2525 0.372 0.372 0.375 0.360 0.390 52,659,698 0.3725 2.46%
2000-01-27 0 1.220 1.210 1.220 1.210 1.270 7,388,800 9,115,860 1.2337 0.363 0.360 0.363 0.360 0.378 24,846,231 0.3669 -0.81%
2000-01-26 0 1.230 1.220 1.230 1.220 1.290 6,072,000 7,522,460 1.2389 0.366 0.363 0.366 0.363 0.384 20,418,243 0.3684 -0.81%
2000-01-25 0 1.240 1.230 1.240 1.220 1.330 19,934,000 25,320,020 1.2702 0.369 0.366 0.369 0.363 0.396 67,031,827 0.3777 -1.59%
2000-01-24 0 1.260 1.260 1.270 1.190 1.270 14,050,000 17,246,100 1.2275 0.375 0.375 0.378 0.354 0.378 47,245,770 0.3650 5.88%
2000-01-21 0 1.190 1.180 1.190 1.170 1.220 9,542,000 11,362,800 1.1908 0.354 0.351 0.354 0.348 0.363 32,086,771 0.3541 0.00%
2000-01-20 0 1.190 1.180 1.190 1.150 1.240 13,334,000 15,846,160 1.1884 0.354 0.351 0.354 0.342 0.369 44,838,085 0.3534 -1.65%
2000-01-19 0 1.210 1.210 1.220 1.200 1.290 11,312,000 13,958,240 1.2339 0.360 0.360 0.363 0.357 0.384 38,038,729 0.3669 -2.42%
2000-01-18 0 1.240 1.230 1.240 1.240 1.350 62,489,200 81,633,204 1.3064 0.369 0.366 0.369 0.369 0.401 210,131,698 0.3885 -0.80%
2000-01-17 0 1.250 1.250 1.260 1.170 1.270 27,712,800 34,196,644 1.2340 0.372 0.372 0.375 0.348 0.378 93,189,507 0.3670 7.76%
2000-01-14 0 1.160 1.160 1.180 1.150 1.220 11,212,800 13,246,060 1.1813 0.345 0.345 0.351 0.342 0.363 37,705,151 0.3513 -1.69%
2000-01-13 0 1.180 1.180 1.190 1.150 1.250 7,378,000 8,799,000 1.1926 0.351 0.351 0.354 0.342 0.372 24,809,914 0.3547 0.85%
2000-01-12 0 1.170 1.160 1.170 1.150 1.200 6,172,000 7,222,460 1.1702 0.348 0.345 0.348 0.342 0.357 20,754,512 0.3480 -0.85%
2000-01-11 0 1.180 1.170 1.180 1.170 1.250 5,870,000 7,048,360 1.2007 0.351 0.348 0.351 0.348 0.372 19,738,980 0.3571 -1.67%
2000-01-10 0 1.200 1.200 1.210 1.170 1.270 12,600,000 15,470,500 1.2278 0.357 0.357 0.360 0.348 0.378 42,369,872 0.3651 2.56%
2000-01-07 0 1.170 1.170 1.180 1.150 1.240 9,970,000 11,975,120 1.2011 0.348 0.348 0.351 0.342 0.369 33,526,002 0.3572 1.74%
2000-01-06 0 1.150 1.140 1.150 1.110 1.230 15,028,000 17,632,260 1.1733 0.342 0.339 0.342 0.330 0.366 50,534,479 0.3489 -2.54%
2000-01-05 0 1.180 1.180 1.190 1.140 1.270 25,448,000 30,650,480 1.2044 0.351 0.351 0.354 0.339 0.378 85,573,690 0.3582 -13.87%
2000-01-04 0 1.370 1.360 1.370 1.250 1.480 67,191,600 91,703,756 1.3648 0.407 0.404 0.407 0.372 0.440 225,944,403 0.4059 3.01%
2000-01-03 0 1.330 1.320 1.330 1.150 1.340 27,684,000 34,790,472 1.2567 0.396 0.393 0.396 0.342 0.398 93,092,661 0.3737 15.65%
1999-12-30 0 1.150 1.140 1.150 1.140 1.160 3,742,000 4,314,180 1.1529 0.342 0.339 0.342 0.339 0.345 12,583,179 0.3429 0.88%
1999-12-29 0 1.140 1.130 1.140 1.130 1.240 9,008,000 10,524,540 1.1684 0.339 0.336 0.339 0.336 0.369 30,291,096 0.3474 -5.79%
1999-12-28 0 1.210 1.200 1.220 1.140 1.230 14,810,800 17,546,632 1.1847 0.360 0.357 0.363 0.339 0.366 49,804,103 0.3523 6.14%
1999-12-24 0 1.140 1.130 1.140 1.130 1.190 3,207,200 3,736,620 1.1651 0.339 0.336 0.339 0.336 0.354 10,784,814 0.3465 -0.87%
1999-12-23 0 1.150 1.140 1.150 1.140 1.230 15,502,000 18,301,640 1.1806 0.342 0.339 0.342 0.339 0.366 52,128,393 0.3511 0.88%
1999-12-22 0 1.140 1.140 1.150 1.110 1.180 7,152,000 8,212,160 1.1482 0.339 0.339 0.342 0.330 0.351 24,049,946 0.3415 -0.87%
1999-12-21 0 1.150 1.130 1.140 1.080 1.200 10,124,000 11,594,460 1.1452 0.342 0.336 0.339 0.321 0.357 34,043,856 0.3406 4.55%
1999-12-20 0 1.100 1.090 1.100 1.090 1.140 3,344,000 3,692,320 1.1042 0.327 0.324 0.327 0.324 0.339 11,244,829 0.3284 -2.65%
1999-12-17 0 1.130 1.120 1.140 1.120 1.160 4,722,000 5,390,060 1.1415 0.336 0.333 0.339 0.333 0.345 15,878,614 0.3395 -0.88%
1999-12-16 0 1.140 1.130 1.140 1.100 1.160 5,832,000 6,608,660 1.1332 0.339 0.336 0.339 0.327 0.345 19,611,198 0.3370 -0.87%
1999-12-15 0 1.150 1.140 1.150 1.140 1.200 7,098,000 8,225,740 1.1589 0.342 0.339 0.342 0.339 0.357 23,868,361 0.3446 -2.54%
1999-12-14 0 1.180 1.170 1.180 1.170 1.260 9,962,000 12,059,140 1.2105 0.351 0.348 0.351 0.348 0.375 33,499,100 0.3600 -4.84%
1999-12-13 0 1.240 1.230 1.240 1.200 1.250 10,662,800 13,074,420 1.2262 0.369 0.366 0.369 0.357 0.372 35,855,672 0.3646 3.33%
1999-12-10 0 1.200 1.200 1.210 1.200 1.260 11,520,000 14,075,400 1.2218 0.357 0.357 0.360 0.357 0.375 38,738,169 0.3633 -3.23%
1999-12-09 0 1.240 1.240 1.250 1.230 1.310 15,908,000 20,233,420 1.2719 0.369 0.369 0.372 0.366 0.390 53,493,645 0.3782 -1.59%
1999-12-08 0 1.260 1.250 1.260 1.230 1.280 10,658,000 13,380,800 1.2555 0.375 0.372 0.375 0.366 0.381 35,839,531 0.3734 2.44%
1999-12-07 0 1.230 1.230 1.250 1.230 1.330 36,926,000 46,947,700 1.2714 0.366 0.366 0.372 0.366 0.396 124,170,626 0.3781 -6.82%
1999-12-06 0 1.320 1.320 1.330 1.310 1.410 37,042,000 50,099,060 1.3525 0.393 0.393 0.396 0.390 0.419 124,560,698 0.4022 0.76%
1999-12-03 0 1.310 1.310 1.320 1.280 1.360 37,384,000 49,336,080 1.3197 0.390 0.390 0.393 0.381 0.404 125,710,737 0.3925 2.34%
1999-12-02 0 1.280 1.280 1.290 1.250 1.330 35,322,000 45,891,680 1.2992 0.381 0.381 0.384 0.372 0.396 118,776,874 0.3864 -0.78%
1999-12-01 0 1.290 1.280 1.290 1.200 1.310 44,071,600 55,764,820 1.2653 0.384 0.381 0.384 0.357 0.390 148,199,051 0.3763 7.50%
1999-11-30 0 1.200 1.200 1.210 1.160 1.240 23,006,200 27,790,598 1.2080 0.357 0.357 0.360 0.345 0.369 77,362,678 0.3592 -0.83%
1999-11-29 0 1.210 1.200 1.210 1.170 1.280 45,486,000 56,272,700 1.2371 0.360 0.357 0.360 0.348 0.381 152,955,238 0.3679 0.00%
1999-11-26 0 1.210 1.200 1.210 1.160 1.420 144,001,200 184,659,108 1.2823 0.360 0.357 0.360 0.345 0.422 484,231,142 0.3813 -12.95%
1999-11-25 0 1.390 1.390 1.400 1.070 1.410 197,588,400 261,033,180 1.3211 0.413 0.413 0.416 0.318 0.419 664,428,190 0.3929 31.13%
1999-11-24 0 1.060 1.050 1.070 1.020 1.100 6,145,200 6,599,128 1.0739 0.315 0.312 0.318 0.303 0.327 20,664,392 0.3193 0.95%
1999-11-23 0 1.050 1.050 1.060 1.050 1.150 13,936,000 15,265,640 1.0954 0.312 0.312 0.315 0.312 0.342 46,862,423 0.3258 -7.08%
1999-11-22 0 1.130 1.120 1.130 1.120 1.190 18,780,400 21,706,172 1.1558 0.336 0.333 0.336 0.333 0.354 63,152,630 0.3437 -0.88%
1999-11-19 0 1.140 1.140 1.150 1.110 1.210 78,776,000 91,942,760 1.1671 0.339 0.339 0.342 0.330 0.360 264,899,129 0.3471 3.64%
1999-11-18 0 1.100 1.100 1.110 1.020 1.140 22,910,000 25,011,360 1.0917 0.327 0.327 0.330 0.303 0.339 77,039,188 0.3247 5.77%
1999-11-17 0 1.040 1.030 1.040 1.020 1.120 14,194,000 15,018,000 1.0581 0.309 0.306 0.309 0.303 0.333 47,729,997 0.3146 -2.80%
1999-11-16 0 1.070 1.050 1.060 0.990 1.090 26,798,000 27,935,260 1.0424 0.318 0.312 0.315 0.294 0.324 90,113,320 0.3100 7.00%
1999-11-15 0 1.000 1.000 1.010 0.970 1.010 12,793,200 12,661,004 0.9897 0.297 0.297 0.300 0.288 0.300 43,019,543 0.2943 4.17%
1999-11-12 0 0.960 0.960 0.970 0.960 0.990 4,156,000 4,055,080 0.9757 0.285 0.285 0.288 0.285 0.294 13,975,332 0.2902 -3.03%
1999-11-11 0 0.990 0.990 1.000 0.990 1.050 13,070,800 13,373,928 1.0232 0.294 0.294 0.297 0.294 0.312 43,953,026 0.3043 -2.94%
1999-11-10 0 1.020 1.010 1.020 0.990 1.050 16,906,000 17,308,780 1.0238 0.303 0.300 0.303 0.294 0.312 56,849,607 0.3045 2.00%
1999-11-09 0 1.000 1.000 1.010 0.980 1.020 8,082,000 8,086,880 1.0006 0.297 0.297 0.300 0.291 0.303 27,177,246 0.2976 2.04%
1999-11-08 0 0.980 0.970 0.980 0.970 1.020 6,782,800 6,712,020 0.9896 0.291 0.288 0.291 0.288 0.303 22,808,442 0.2943 -2.00%
1999-11-05 0 1.000 0.990 1.000 0.990 1.040 10,140,000 10,290,620 1.0149 0.297 0.294 0.297 0.294 0.309 34,097,659 0.3018 -4.76%
1999-11-04 0 1.050 1.050 1.060 0.970 1.070 35,074,000 36,469,760 1.0398 0.312 0.312 0.315 0.288 0.318 117,942,927 0.3092 8.25%
1999-11-03 0 0.970 0.960 0.970 0.950 1.010 9,714,000 9,508,360 0.9788 0.288 0.285 0.288 0.283 0.300 32,665,154 0.2911 0.00%
1999-11-02 0 0.970 0.960 0.980 0.950 1.050 13,970,000 14,022,500 1.0038 0.288 0.285 0.291 0.283 0.312 46,976,755 0.2985 -4.90%
1999-11-01 0 1.020 1.020 1.030 1.020 1.120 15,074,000 16,286,940 1.0805 0.303 0.303 0.306 0.303 0.333 50,689,163 0.3213 -5.56%
1999-10-29 0 1.080 1.080 1.090 1.070 1.200 48,986,000 55,936,420 1.1419 0.321 0.321 0.324 0.318 0.357 164,724,646 0.3396 -5.26%
1999-10-28 0 1.140 1.140 1.150 1.110 1.210 79,092,800 91,773,524 1.1603 0.339 0.339 0.342 0.330 0.360 265,964,429 0.3451 2.70%
1999-10-27 0 1.110 1.100 1.110 1.080 1.180 52,572,000 59,696,440 1.1355 0.330 0.327 0.330 0.321 0.351 176,783,246 0.3377 4.72%
1999-10-26 0 1.060 1.050 1.060 1.010 1.120 21,680,800 23,227,588 1.0713 0.315 0.312 0.315 0.300 0.333 72,905,771 0.3186 -0.93%
1999-10-25 0 1.070 1.070 1.080 1.060 1.150 32,964,000 36,472,020 1.1064 0.318 0.318 0.321 0.315 0.342 110,847,655 0.3290 0.94%
1999-10-22 0 1.060 1.060 1.070 1.050 1.220 50,536,000 57,483,980 1.1375 0.315 0.315 0.318 0.312 0.363 169,936,813 0.3383 -7.02%
1999-10-21 0 1.140 1.130 1.140 0.890 1.150 60,446,000 61,935,200 1.0246 0.339 0.336 0.339 0.265 0.342 203,261,054 0.3047 29.55%
1999-10-20 0 0.880 0.870 0.880 0.870 0.960 23,898,000 21,916,000 0.9171 0.262 0.259 0.262 0.259 0.285 80,361,524 0.2727 0.00%
1999-10-19 0 0.880 0.870 0.880 0.800 0.960 25,450,000 22,053,900 0.8666 0.262 0.259 0.262 0.238 0.285 85,580,416 0.2577 -10.20%
1999-10-15 0 0.980 0.970 0.980 0.940 1.190 33,641,200 35,048,236 1.0418 0.291 0.288 0.291 0.280 0.354 113,124,868 0.3098 -16.24%
1999-10-14 0 1.170 1.160 1.170 1.080 1.300 90,746,800 110,070,092 1.2129 0.348 0.345 0.348 0.321 0.387 305,153,198 0.3607 7.34%
1999-10-13 0 1.090 1.070 1.080 0.880 1.140 85,951,200 87,010,268 1.0123 0.324 0.318 0.321 0.262 0.339 289,027,090 0.3010 18.48%
1999-10-12 0 0.920 0.900 0.910 0.800 0.950 50,461,600 44,021,436 0.8724 0.274 0.268 0.271 0.238 0.283 169,686,629 0.2594 16.46%
1999-10-11 0 0.790 0.780 0.790 0.650 0.800 17,784,000 13,021,660 0.7322 0.235 0.232 0.235 0.193 0.238 59,802,048 0.2177 21.54%
1999-10-08 0 0.650 0.640 0.650 0.630 0.650 1,340,000 862,260 0.6435 0.193 0.190 0.193 0.187 0.193 4,506,002 0.1914 0.00%
1999-10-07 0 0.650 0.660 0.670 0.610 0.660 2,610,000 1,673,020 0.6410 0.193 0.196 0.199 0.181 0.196 8,776,616 0.1906 4.84%
1999-10-06 0 0.620 0.610 0.620 0.610 0.630 410,000 253,200 0.6176 0.184 0.181 0.184 0.181 0.187 1,378,702 0.1837 1.64%
1999-10-05 0 0.610 0.600 0.610 0.590 0.610 1,140,000 685,140 0.6010 0.181 0.178 0.181 0.175 0.181 3,833,465 0.1787 0.00%
1999-10-04 0 0.610 0.600 0.610 0.600 0.620 1,260,000 765,600 0.6076 0.181 0.178 0.181 0.178 0.184 4,236,987 0.1807 0.00%
1999-09-30 0 0.610 0.600 0.610 0.600 0.620 1,534,000 925,040 0.6030 0.181 0.178 0.181 0.178 0.184 5,158,364 0.1793 -1.61%
1999-09-29 0 0.620 0.620 0.630 0.620 0.640 520,000 326,600 0.6281 0.184 0.184 0.187 0.184 0.190 1,748,598 0.1868 -1.59%
1999-09-28 0 0.630 0.620 0.630 0.620 0.640 360,000 226,100 0.6281 0.187 0.184 0.187 0.184 0.190 1,210,568 0.1868 1.61%
1999-09-27 0 0.620 0.620 0.630 0.620 0.670 1,246,800 783,052 0.6280 0.184 0.184 0.187 0.184 0.199 4,192,600 0.1868 -3.12%
1999-09-24 0 0.640 0.630 0.640 0.630 0.660 570,000 366,400 0.6428 0.190 0.187 0.190 0.187 0.196 1,916,732 0.1912 -3.03%
1999-09-23 0 0.660 0.650 0.660 0.630 0.660 1,764,000 1,134,840 0.6433 0.196 0.193 0.196 0.187 0.196 5,931,782 0.1913 4.76%
1999-09-22 0 0.630 0.630 0.650 0.620 0.680 2,254,000 1,466,020 0.6504 0.187 0.187 0.193 0.184 0.202 7,579,499 0.1934 -7.35%
1999-09-21 0 0.680 0.680 0.690 0.670 0.770 6,730,000 4,761,120 0.7074 0.202 0.202 0.205 0.199 0.229 22,630,892 0.2104 7.94%
1999-09-20 0 0.630 0.630 0.640 0.630 0.630 350,000 220,500 0.6300 0.187 0.187 0.190 0.187 0.187 1,176,941 0.1874 -3.08%
1999-09-17 0 0.650 0.640 0.650 0.630 0.650 1,480,000 946,320 0.6394 0.193 0.190 0.193 0.187 0.193 4,976,779 0.1901 1.56%
1999-09-15 0 0.640 0.630 0.650 0.630 0.650 1,754,000 1,121,120 0.6392 0.190 0.187 0.193 0.187 0.193 5,898,155 0.1901 -3.03%
1999-09-14 0 0.660 0.650 0.670 0.650 0.680 1,336,000 884,760 0.6622 0.196 0.193 0.199 0.193 0.202 4,492,551 0.1969 -1.49%
1999-09-13 0 0.670 0.660 0.680 0.660 0.680 4,018,000 2,686,440 0.6686 0.199 0.196 0.202 0.196 0.202 13,511,281 0.1988 3.08%
1999-09-10 0 0.650 0.640 0.650 0.630 0.660 3,397,200 2,194,656 0.6460 0.193 0.190 0.193 0.187 0.196 11,423,725 0.1921 1.56%
1999-09-09 0 0.640 0.630 0.640 0.610 0.640 1,862,000 1,163,580 0.6249 0.190 0.187 0.190 0.181 0.190 6,261,326 0.1858 6.67%
1999-09-08 0 0.600 0.600 0.620 0.600 0.620 912,000 557,660 0.6115 0.178 0.178 0.184 0.178 0.184 3,066,772 0.1818 -1.64%
1999-09-07 0 0.610 0.610 0.620 0.600 0.620 1,290,000 792,100 0.6140 0.181 0.181 0.184 0.178 0.184 4,337,868 0.1826 0.00%
1999-09-06 0 0.610 0.610 0.630 0.610 0.630 1,044,000 644,640 0.6175 0.181 0.181 0.187 0.181 0.187 3,510,647 0.1836 -1.61%
1999-09-03 0 0.620 0.610 0.620 0.590 0.620 552,000 335,480 0.6078 0.184 0.181 0.184 0.175 0.184 1,856,204 0.1807 1.64%
1999-09-02 0 0.610 0.610 0.620 0.600 0.620 1,587,600 965,836 0.6084 0.181 0.181 0.184 0.178 0.184 5,338,604 0.1809 -4.69%
1999-09-01 0 0.640 0.630 0.640 0.640 0.660 1,390,000 901,100 0.6483 0.190 0.187 0.190 0.190 0.196 4,674,137 0.1928 -1.54%
1999-08-31 0 0.650 0.650 0.660 0.620 0.650 1,540,000 984,720 0.6394 0.193 0.193 0.196 0.184 0.193 5,178,540 0.1902 4.84%
1999-08-30 0 0.620 0.620 0.640 0.620 0.640 586,000 370,660 0.6325 0.184 0.184 0.190 0.184 0.190 1,970,535 0.1881 0.00%
1999-08-27 0 0.620 0.620 0.630 0.620 0.640 908,000 572,620 0.6306 0.184 0.184 0.187 0.184 0.190 3,053,321 0.1875 -4.62%
1999-08-26 0 0.650 0.640 0.650 0.630 0.650 1,278,000 816,400 0.6388 0.193 0.190 0.193 0.187 0.193 4,297,516 0.1900 3.17%
1999-08-25 0 0.630 0.620 0.640 0.620 0.640 756,000 472,660 0.6252 0.187 0.184 0.190 0.184 0.190 2,542,192 0.1859 -1.56%
1999-08-24 0 0.640 0.640 0.650 0.620 0.640 680,000 428,200 0.6297 0.190 0.190 0.193 0.184 0.190 2,286,628 0.1873 3.23%
1999-08-23 0 0.620 0.610 0.620 0.610 0.640 638,000 400,580 0.6279 0.184 0.181 0.184 0.181 0.190 2,145,395 0.1867 -1.59%
1999-08-20 0 0.630 0.630 0.640 0.620 0.670 3,840,000 2,491,400 0.6488 0.187 0.187 0.190 0.184 0.199 12,912,723 0.1929 -1.56%
1999-08-19 0 0.640 0.630 0.640 0.580 0.640 3,662,000 2,235,340 0.6104 0.190 0.187 0.190 0.172 0.190 12,314,164 0.1815 8.47%
1999-08-18 0 0.590 0.580 0.590 0.570 0.610 2,278,000 1,336,200 0.5866 0.175 0.172 0.175 0.170 0.181 7,660,204 0.1744 3.51%
1999-08-17 0 0.570 0.560 0.580 0.560 0.580 1,434,000 821,740 0.5730 0.170 0.167 0.172 0.167 0.172 4,822,095 0.1704 1.79%
1999-08-16 0 0.560 0.560 0.570 0.560 0.600 1,238,000 713,880 0.5766 0.167 0.167 0.170 0.167 0.178 4,163,008 0.1715 -3.45%
1999-08-13 0 0.580 0.570 0.590 0.560 0.580 590,000 341,600 0.5790 0.172 0.170 0.175 0.167 0.172 1,983,986 0.1722 -3.33%
1999-08-12 0 0.600 0.590 0.610 0.580 0.600 1,106,000 648,300 0.5862 0.178 0.175 0.181 0.172 0.178 3,719,133 0.1743 7.14%
1999-08-11 0 0.560 0.550 0.560 0.550 0.570 942,000 527,920 0.5604 0.167 0.164 0.167 0.164 0.170 3,167,652 0.1667 -3.45%
1999-08-10 0 0.580 0.570 0.580 0.550 0.620 2,720,000 1,585,100 0.5828 0.172 0.170 0.172 0.164 0.184 9,146,512 0.1733 -6.45%
1999-08-09 0 0.620 0.620 0.640 0.620 0.640 1,178,000 738,740 0.6271 0.184 0.184 0.190 0.184 0.190 3,961,247 0.1865 -4.62%
1999-08-06 0 0.650 0.650 0.670 0.650 0.670 1,136,000 748,380 0.6588 0.193 0.193 0.199 0.193 0.199 3,820,014 0.1959 -2.99%
1999-08-05 0 0.670 0.660 0.670 0.670 0.700 940,000 640,600 0.6815 0.199 0.196 0.199 0.199 0.208 3,160,927 0.2027 -2.90%
1999-08-04 0 0.690 0.690 0.710 0.690 0.720 1,266,000 880,540 0.6955 0.205 0.205 0.211 0.205 0.214 4,257,163 0.2068 -4.17%
1999-08-03 0 0.720 0.710 0.730 0.700 0.740 1,780,000 1,288,400 0.7238 0.214 0.211 0.217 0.208 0.220 5,985,585 0.2153 -1.37%
1999-08-02 0 0.730 0.720 0.740 0.700 0.730 2,610,000 1,873,460 0.7178 0.217 0.214 0.220 0.208 0.217 8,776,616 0.2135 4.29%
1999-07-30 0 0.700 0.700 0.710 0.660 0.700 1,290,800 886,896 0.6871 0.208 0.208 0.211 0.196 0.208 4,340,558 0.2043 2.94%
1999-07-29 0 0.680 0.670 0.680 0.650 0.690 1,304,000 872,940 0.6694 0.202 0.199 0.202 0.193 0.205 4,384,945 0.1991 -1.45%
1999-07-28 0 0.690 0.690 0.700 0.690 0.720 1,608,000 1,130,420 0.7030 0.205 0.205 0.208 0.205 0.214 5,407,203 0.2091 0.00%
1999-07-27 0 0.690 0.680 0.690 0.640 0.690 1,396,000 931,980 0.6676 0.205 0.202 0.205 0.190 0.205 4,694,313 0.1985 4.55%
1999-07-26 0 0.660 0.660 0.680 0.660 0.750 1,622,000 1,111,980 0.6856 0.196 0.196 0.202 0.196 0.223 5,454,280 0.2039 -8.33%
1999-07-23 0 0.720 0.720 0.730 0.700 0.730 1,400,000 1,003,300 0.7166 0.214 0.214 0.217 0.208 0.217 4,707,764 0.2131 -5.26%
1999-07-22 0 0.760 0.720 0.760 0.740 0.770 2,412,000 1,820,560 0.7548 0.226 0.214 0.226 0.220 0.229 8,110,804 0.2245 4.11%
1999-07-21 0 0.730 0.730 0.740 0.700 0.730 1,888,000 1,360,960 0.7208 0.217 0.217 0.220 0.208 0.217 6,348,755 0.2144 -1.35%
1999-07-20 0 0.740 0.740 0.750 0.730 0.790 1,730,000 1,315,400 0.7603 0.220 0.220 0.223 0.217 0.235 5,817,451 0.2261 -1.33%
1999-07-19 0 0.750 0.750 0.770 0.750 0.780 2,064,000 1,585,900 0.7684 0.223 0.223 0.229 0.223 0.232 6,940,589 0.2285 -5.06%
1999-07-16 0 0.790 0.790 0.800 0.790 0.830 3,770,000 3,040,080 0.8064 0.235 0.235 0.238 0.235 0.247 12,677,335 0.2398 -3.66%
1999-07-15 0 0.820 0.810 0.830 0.780 0.830 4,948,000 3,982,140 0.8048 0.244 0.241 0.247 0.232 0.247 16,638,581 0.2393 6.49%
1999-07-14 0 0.770 0.770 0.780 0.770 0.810 3,616,000 2,821,400 0.7803 0.229 0.229 0.232 0.229 0.241 12,159,481 0.2320 -7.23%
1999-07-13 0 0.830 0.820 0.830 0.810 0.870 3,896,000 3,249,440 0.8340 0.247 0.244 0.247 0.241 0.259 13,101,033 0.2480 -2.35%
1999-07-12 0 0.850 0.840 0.850 0.850 0.890 4,862,000 4,241,180 0.8723 0.253 0.250 0.253 0.253 0.265 16,349,390 0.2594 0.00%
1999-07-09 0 0.850 0.850 0.860 0.820 0.860 4,618,000 3,933,640 0.8518 0.253 0.253 0.256 0.244 0.256 15,528,894 0.2533 0.00%
1999-07-08 0 0.850 0.850 0.860 0.850 0.920 4,166,000 3,609,740 0.8665 0.253 0.253 0.256 0.253 0.274 14,008,959 0.2577 -4.49%
1999-07-07 0 0.890 0.880 0.890 0.870 0.900 3,548,000 3,129,980 0.8822 0.265 0.262 0.265 0.259 0.268 11,930,818 0.2623 1.14%
1999-07-06 0 0.880 0.880 0.890 0.880 0.930 11,594,000 10,546,700 0.9097 0.262 0.262 0.265 0.262 0.277 38,987,008 0.2705 -4.35%
1999-07-05 0 0.920 0.900 0.920 0.870 0.940 12,846,000 11,645,140 0.9065 0.274 0.268 0.274 0.259 0.280 43,197,093 0.2696 5.75%
1999-07-02 0 0.870 0.860 0.870 0.850 0.910 12,622,000 11,111,260 0.8803 0.259 0.256 0.259 0.253 0.271 42,443,851 0.2618 0.00%
1999-06-30 0 0.870 0.860 0.870 0.830 0.920 25,562,000 22,500,500 0.8802 0.259 0.256 0.259 0.247 0.274 85,957,037 0.2618 2.35%
1999-06-29 0 0.850 0.840 0.850 0.800 0.880 33,256,000 28,245,020 0.8493 0.253 0.250 0.253 0.238 0.262 111,829,560 0.2526 8.97%
1999-06-28 0 0.780 0.770 0.780 0.720 0.790 8,086,000 6,153,140 0.7610 0.232 0.229 0.232 0.214 0.235 27,190,697 0.2263 6.85%
1999-06-25 0 0.730 0.730 0.740 0.720 0.780 9,912,000 7,366,700 0.7432 0.217 0.217 0.220 0.214 0.232 33,330,966 0.2210 -2.67%
1999-06-24 0 0.750 0.750 0.760 0.740 0.830 37,040,000 28,954,500 0.7817 0.223 0.223 0.226 0.220 0.247 124,553,973 0.2325 1.35%
1999-06-23 0 0.740 0.730 0.740 0.690 0.740 26,864,000 19,198,440 0.7147 0.220 0.217 0.220 0.205 0.220 90,335,257 0.2125 8.82%
1999-06-22 0 0.680 0.680 - 0.610 0.680 5,948,000 3,790,380 0.6373 0.202 0.202 - 0.181 0.202 20,001,270 0.1895 7.94%
1999-06-21 0 0.630 0.630 0.640 0.600 0.630 6,044,800 3,716,040 0.6147 0.187 0.187 0.190 0.178 0.187 20,326,778 0.1828 5.00%
1999-06-17 0 0.600 0.600 0.610 0.600 0.640 4,688,000 2,874,820 0.6132 0.178 0.178 0.181 0.178 0.190 15,764,282 0.1824 5.45%
1999-06-16 0 0.640 0.630 0.640 0.620 0.640 3,324,800 2,095,416 0.6302 0.169 0.167 0.169 0.164 0.169 12,575,343 0.1666 1.59%
1999-06-15 0 0.630 0.630 0.640 0.610 0.650 2,372,000 1,491,560 0.6288 0.167 0.167 0.169 0.161 0.172 8,971,581 0.1663 -3.08%
1999-06-14 0 0.650 0.640 0.650 0.630 0.670 5,172,800 3,356,252 0.6488 0.172 0.169 0.172 0.167 0.177 19,565,007 0.1715 3.17%
1999-06-11 0 0.630 0.620 0.630 0.570 0.630 7,126,000 4,351,920 0.6107 0.167 0.164 0.167 0.151 0.167 26,952,567 0.1615 10.53%
1999-06-10 0 0.570 0.560 0.570 0.560 0.580 3,250,000 1,858,460 0.5718 0.151 0.148 0.151 0.148 0.153 12,292,428 0.1512 1.79%
1999-06-09 0 0.560 0.550 0.570 0.540 0.560 1,700,000 931,100 0.5477 0.148 0.145 0.151 0.143 0.148 6,429,885 0.1448 1.82%
1999-06-08 0 0.550 0.550 0.560 0.540 0.560 1,184,000 652,160 0.5508 0.145 0.145 0.148 0.143 0.148 4,478,226 0.1456 -1.79%
1999-06-07 0 0.560 0.560 0.570 0.560 0.560 108,000 60,480 0.5600 0.148 0.148 0.151 0.148 0.148 408,487 0.1481 0.00%
1999-06-04 0 0.560 0.560 0.570 0.550 0.560 422,000 233,520 0.5534 0.148 0.148 0.151 0.145 0.148 1,596,125 0.1463 -1.75%
1999-06-03 0 0.570 0.550 0.570 0.560 0.570 650,000 364,220 0.5603 0.151 0.145 0.151 0.148 0.151 2,458,486 0.1481 0.00%
1999-06-02 0 0.570 0.570 0.580 0.560 0.580 1,924,000 1,089,960 0.5665 0.151 0.151 0.153 0.148 0.153 7,277,117 0.1498 -1.72%
1999-06-01 0 0.580 0.570 0.580 0.560 0.580 618,000 352,200 0.5699 0.153 0.151 0.153 0.148 0.153 2,337,452 0.1507 3.57%
1999-05-31 0 0.560 0.560 0.570 0.550 0.580 1,496,000 834,960 0.5581 0.148 0.148 0.151 0.145 0.153 5,658,299 0.1476 1.82%
1999-05-28 0 0.550 0.540 0.550 0.530 0.550 1,326,000 717,700 0.5413 0.145 0.143 0.145 0.140 0.145 5,015,311 0.1431 -3.51%
1999-05-27 0 0.570 0.570 0.580 0.570 0.580 1,514,000 865,480 0.5717 0.151 0.151 0.153 0.151 0.153 5,726,380 0.1511 -1.72%
1999-05-26 0 0.580 0.570 0.590 0.570 0.590 1,506,000 866,160 0.5751 0.153 0.151 0.156 0.151 0.156 5,696,122 0.1521 -1.69%
1999-05-25 0 0.590 0.580 0.590 0.590 0.610 1,694,000 1,004,640 0.5931 0.156 0.153 0.156 0.156 0.161 6,407,192 0.1568 -1.67%
1999-05-24 0 0.600 0.600 0.620 0.570 0.610 1,524,000 908,680 0.5962 0.159 0.159 0.164 0.151 0.161 5,764,203 0.1576 3.45%
1999-05-21 0 0.580 0.580 0.590 0.580 0.620 1,882,000 1,121,500 0.5959 0.153 0.153 0.156 0.153 0.164 7,118,261 0.1576 -6.45%
1999-05-20 0 0.620 0.610 0.620 0.600 0.650 4,837,200 3,009,380 0.6221 0.164 0.161 0.164 0.159 0.172 18,295,672 0.1645 8.77%
1999-05-19 0 0.570 0.570 0.580 0.550 0.590 1,812,000 1,043,300 0.5758 0.151 0.151 0.153 0.145 0.156 6,853,501 0.1522 -1.72%
1999-05-18 0 0.580 0.570 0.580 0.570 0.580 1,738,000 999,260 0.5749 0.153 0.151 0.153 0.151 0.153 6,573,612 0.1520 1.75%
1999-05-17 0 0.570 0.570 0.580 0.550 0.590 4,550,000 2,589,040 0.5690 0.151 0.151 0.153 0.145 0.156 17,209,399 0.1504 -6.56%
1999-05-14 0 0.610 0.610 0.620 0.600 0.630 2,246,000 1,375,480 0.6124 0.161 0.161 0.164 0.159 0.167 8,495,013 0.1619 -1.61%
1999-05-13 0 0.620 0.610 0.620 0.600 0.630 2,344,000 1,460,580 0.6231 0.164 0.161 0.164 0.159 0.167 8,865,677 0.1647 -1.59%
1999-05-12 0 0.630 0.620 0.630 0.600 0.630 2,926,000 1,802,180 0.6159 0.167 0.164 0.167 0.159 0.167 11,066,968 0.1628 1.61%
1999-05-11 0 0.620 0.610 0.620 0.580 0.620 2,728,000 1,655,820 0.6070 0.164 0.161 0.164 0.153 0.164 10,318,075 0.1605 1.64%
1999-05-10 0 0.610 0.600 0.610 0.590 0.630 8,402,000 5,060,240 0.6023 0.161 0.159 0.161 0.156 0.167 31,778,763 0.1592 -4.69%
1999-05-07 0 0.640 0.630 0.640 0.640 0.710 9,178,000 6,157,800 0.6709 0.169 0.167 0.169 0.169 0.188 34,713,817 0.1774 -3.03%
1999-05-06 0 0.660 0.650 0.660 0.640 0.680 6,862,000 4,524,640 0.6594 0.174 0.172 0.174 0.169 0.180 25,954,043 0.1743 3.13%
1999-05-05 0 0.640 0.630 0.640 0.630 0.670 5,272,000 3,412,660 0.6473 0.169 0.167 0.169 0.167 0.177 19,940,209 0.1711 -3.03%
1999-05-04 0 0.660 0.660 0.670 0.630 0.680 16,080,000 10,546,360 0.6559 0.174 0.174 0.177 0.167 0.180 60,819,152 0.1734 8.20%
1999-05-03 0 0.610 0.610 0.620 0.600 0.620 3,888,000 2,363,660 0.6079 0.161 0.161 0.164 0.159 0.164 14,705,526 0.1607 5.17%
1999-04-30 0 0.580 0.580 0.590 0.580 0.620 4,030,000 2,421,480 0.6009 0.153 0.153 0.156 0.153 0.164 15,242,611 0.1589 -1.69%
1999-04-29 0 0.590 0.570 0.590 0.550 0.610 4,146,000 2,433,580 0.5870 0.156 0.151 0.156 0.145 0.161 15,681,356 0.1552 -1.67%
1999-04-28 0 0.600 0.600 0.610 0.600 0.670 6,840,000 4,242,160 0.6202 0.159 0.159 0.161 0.159 0.177 25,870,833 0.1640 -4.76%
1999-04-27 0 0.630 0.620 0.630 0.590 0.650 11,455,600 7,127,880 0.6222 0.167 0.164 0.167 0.156 0.172 43,328,350 0.1645 6.78%
1999-04-26 0 0.590 0.600 0.610 0.590 0.650 7,082,000 4,422,320 0.6244 0.156 0.159 0.161 0.156 0.172 26,786,146 0.1651 -4.84%
1999-04-23 0 0.620 0.630 0.640 0.620 0.720 21,035,200 14,320,388 0.6808 0.164 0.167 0.169 0.164 0.190 79,561,133 0.1800 -7.46%
1999-04-22 0 0.670 0.670 0.680 0.570 0.690 36,816,000 23,633,540 0.6419 0.177 0.177 0.180 0.151 0.182 139,248,625 0.1697 21.82%
1999-04-21 0 0.550 0.540 0.550 0.510 0.570 16,939,200 9,120,440 0.5384 0.145 0.143 0.145 0.135 0.151 64,068,891 0.1424 5.77%
1999-04-20 0 0.520 0.520 0.530 0.485 0.550 19,052,400 9,823,490 0.5156 0.137 0.137 0.140 0.128 0.145 72,061,617 0.1363 7.22%
1999-04-19 0 0.485 0.475 0.485 0.445 0.530 26,933,600 13,292,430 0.4935 0.128 0.126 0.128 0.118 0.140 101,870,566 0.1305 11.49%
1999-04-16 0 0.435 0.430 0.435 0.425 0.445 5,102,000 2,226,120 0.4363 0.115 0.114 0.115 0.112 0.118 19,297,221 0.1154 2.35%
1999-04-15 0 0.425 0.425 0.430 0.420 0.425 870,000 367,300 0.4222 0.112 0.112 0.114 0.111 0.112 3,290,588 0.1116 1.19%
1999-04-14 0 0.420 0.415 0.420 0.420 0.445 3,108,000 1,337,960 0.4305 0.111 0.110 0.111 0.111 0.118 11,755,343 0.1138 -3.45%
1999-04-13 0 0.435 0.430 0.435 0.435 0.455 4,964,000 2,220,680 0.4474 0.115 0.114 0.115 0.115 0.120 18,775,265 0.1183 -1.14%
1999-04-12 0 0.440 0.435 0.445 0.410 0.460 12,084,000 5,353,100 0.4430 0.116 0.115 0.118 0.108 0.122 45,705,139 0.1171 4.76%
1999-04-09 0 0.420 0.415 0.420 0.410 0.430 3,092,000 1,311,550 0.4242 0.111 0.110 0.111 0.108 0.114 11,694,827 0.1121 0.00%
1999-04-08 0 0.420 0.415 0.420 0.420 0.430 3,422,000 1,456,110 0.4255 0.111 0.110 0.111 0.111 0.114 12,942,981 0.1125 0.00%
1999-04-07 0 0.420 0.415 0.420 0.405 0.420 2,384,000 990,680 0.4156 0.111 0.110 0.111 0.107 0.111 9,016,969 0.1099 5.00%
1999-04-01 0 0.400 0.405 0.410 0.400 0.405 1,660,000 667,800 0.4023 0.106 0.107 0.108 0.106 0.107 6,278,594 0.1064 1.27%
1999-03-31 0 0.395 0.395 0.400 0.395 0.410 1,860,000 748,450 0.4024 0.104 0.104 0.106 0.104 0.108 7,035,051 0.1064 0.00%
1999-03-30 0 0.395 0.390 0.395 0.395 0.405 1,780,000 714,000 0.4011 0.104 0.103 0.104 0.104 0.107 6,732,468 0.1061 0.00%
1999-03-29 0 0.395 0.395 0.405 0.390 0.410 3,330,000 1,325,090 0.3979 0.104 0.104 0.107 0.103 0.108 12,595,011 0.1052 -5.95%
1999-03-26 0 0.420 0.415 0.420 0.420 0.440 4,338,000 1,854,240 0.4274 0.111 0.110 0.111 0.111 0.116 16,407,555 0.1130 -3.45%
1999-03-25 0 0.435 0.430 0.435 0.420 0.450 5,906,000 2,568,400 0.4349 0.115 0.114 0.115 0.111 0.119 22,338,178 0.1150 0.00%
1999-03-24 0 0.435 0.435 0.445 0.430 0.450 6,408,000 2,838,420 0.4429 0.115 0.115 0.118 0.114 0.119 24,236,886 0.1171 -4.40%
1999-03-23 0 0.455 0.450 0.455 0.415 0.460 18,288,000 8,119,560 0.4440 0.120 0.119 0.120 0.110 0.122 69,170,438 0.1174 12.35%
1999-03-22 0 0.405 0.400 0.405 0.400 0.410 3,106,000 1,252,220 0.4032 0.107 0.106 0.107 0.106 0.108 11,747,779 0.1066 1.25%
1999-03-19 0 0.400 0.395 0.405 0.395 0.405 1,696,000 678,820 0.4002 0.106 0.104 0.107 0.104 0.107 6,414,756 0.1058 0.00%
1999-03-18 0 0.400 0.390 0.405 0.390 0.425 5,380,000 2,201,050 0.4091 0.106 0.103 0.107 0.103 0.112 20,348,696 0.1082 -1.23%
1999-03-17 0 0.405 0.400 0.405 0.390 0.410 5,178,000 2,078,350 0.4014 0.107 0.106 0.107 0.103 0.108 19,584,675 0.1061 6.58%
1999-03-16 0 0.380 0.380 0.390 0.380 0.390 982,000 380,200 0.3872 0.100 0.100 0.103 0.100 0.103 3,714,204 0.1024 -1.30%
1999-03-15 0 0.385 0.380 0.385 0.375 0.385 94,000 35,900 0.3819 0.102 0.100 0.102 0.099 0.102 355,535 0.1010 -1.28%
1999-03-12 0 0.390 0.390 0.395 0.380 0.395 808,400 313,010 0.3872 0.103 0.103 0.104 0.100 0.104 3,057,600 0.1024 0.00%
1999-03-11 0 0.390 0.390 0.395 0.385 0.395 1,096,000 432,320 0.3945 0.103 0.103 0.104 0.102 0.104 4,145,385 0.1043 0.00%
1999-03-10 0 0.390 0.390 0.395 0.390 0.400 1,742,000 685,020 0.3932 0.103 0.103 0.104 0.103 0.106 6,588,741 0.1040 0.00%
1999-03-09 0 0.390 0.390 0.395 0.385 0.395 710,000 277,420 0.3907 0.103 0.103 0.104 0.102 0.104 2,685,423 0.1033 1.30%
1999-03-08 0 0.385 0.385 0.390 0.385 0.400 774,000 301,510 0.3895 0.102 0.102 0.103 0.102 0.106 2,927,489 0.1030 -1.28%
1999-03-05 0 0.390 0.390 0.395 0.390 0.405 1,390,000 549,130 0.3951 0.103 0.103 0.104 0.103 0.107 5,257,377 0.1044 0.00%
1999-03-04 0 0.390 0.385 0.390 0.385 0.390 304,200 117,940 0.3877 0.103 0.102 0.103 0.102 0.103 1,150,571 0.1025 1.30%
1999-03-03 0 0.385 0.385 0.395 0.385 0.400 1,030,000 404,800 0.3930 0.102 0.102 0.104 0.102 0.106 3,895,754 0.1039 -1.28%
1999-03-02 0 0.390 0.385 0.390 0.380 0.400 1,274,000 501,680 0.3938 0.103 0.102 0.103 0.100 0.106 4,818,632 0.1041 -4.88%
1999-03-01 0 0.410 0.410 0.415 0.395 0.415 3,612,000 1,471,980 0.4075 0.108 0.108 0.110 0.104 0.110 13,661,615 0.1077 0.00%
1999-02-26 0 0.410 0.405 0.410 0.385 0.410 3,788,000 1,513,580 0.3996 0.108 0.107 0.108 0.102 0.108 14,327,298 0.1056 6.49%
1999-02-25 0 0.385 0.385 0.390 0.380 0.390 530,000 203,600 0.3842 0.102 0.102 0.103 0.100 0.103 2,004,611 0.1016 -1.28%
1999-02-24 0 0.390 0.385 0.390 0.380 0.400 1,930,000 750,850 0.3890 0.103 0.102 0.103 0.100 0.106 7,299,811 0.1029 2.63%
1999-02-23 0 0.380 0.375 0.385 0.380 0.385 190,000 72,200 0.3800 0.100 0.099 0.102 0.100 0.102 718,634 0.1005 0.00%
1999-02-22 0 0.380 0.375 0.380 0.380 0.380 308,000 117,040 0.3800 0.100 0.099 0.100 0.100 0.100 1,164,944 0.1005 0.00%
1999-02-19 0 0.380 0.380 0.385 0.380 0.390 410,000 157,600 0.3844 0.100 0.100 0.102 0.100 0.103 1,550,737 0.1016 -5.00%
1999-02-15 0 0.400 0.395 0.400 0.395 0.405 1,500,000 599,750 0.3998 0.106 0.104 0.106 0.104 0.107 5,673,428 0.1057 2.56%
1999-02-12 0 0.390 0.390 0.400 0.380 0.395 980,000 378,070 0.3858 0.103 0.103 0.106 0.100 0.104 3,706,640 0.1020 1.30%
1999-02-11 0 0.385 0.375 0.390 0.370 0.385 244,000 92,700 0.3799 0.102 0.099 0.103 0.098 0.102 922,878 0.1004 1.32%
1999-02-10 0 0.380 0.375 0.390 0.375 0.380 424,000 160,770 0.3792 0.100 0.099 0.103 0.099 0.100 1,603,689 0.1003 1.33%
1999-02-09 0 0.375 0.375 0.385 0.370 0.380 412,000 153,350 0.3722 0.099 0.099 0.102 0.098 0.100 1,558,302 0.0984 1.35%
1999-02-08 0 0.370 0.370 0.380 0.370 0.380 502,000 187,810 0.3741 0.098 0.098 0.100 0.098 0.100 1,898,707 0.0989 0.00%
1999-02-05 0 0.370 0.370 0.380 0.370 0.380 1,140,000 428,990 0.3763 0.098 0.098 0.100 0.098 0.100 4,311,806 0.0995 -3.90%
1999-02-04 0 0.385 0.380 0.385 0.375 0.390 604,000 229,770 0.3804 0.102 0.100 0.102 0.099 0.103 2,284,500 0.1006 1.32%
1999-02-03 0 0.380 0.375 0.390 0.380 0.395 276,000 105,980 0.3840 0.100 0.099 0.103 0.100 0.104 1,043,911 0.1015 -1.30%
1999-02-02 0 0.385 0.385 0.395 0.385 0.400 556,000 215,510 0.3876 0.102 0.102 0.104 0.102 0.106 2,102,951 0.1025 -3.75%
1999-02-01 0 0.400 0.390 0.400 0.395 0.405 450,000 178,810 0.3974 0.106 0.103 0.106 0.104 0.107 1,702,028 0.1051 -1.23%
1999-01-29 0 0.405 0.400 0.410 0.395 0.410 746,000 297,920 0.3994 0.107 0.106 0.108 0.104 0.108 2,821,585 0.1056 2.53%
1999-01-28 0 0.395 0.395 0.400 0.390 0.415 1,254,000 502,140 0.4004 0.104 0.104 0.106 0.103 0.110 4,742,986 0.1059 -4.82%
1999-01-27 0 0.415 0.415 0.420 0.400 0.420 2,260,000 938,370 0.4152 0.110 0.110 0.111 0.106 0.111 8,547,965 0.1098 6.41%
1999-01-26 0 0.390 0.390 0.400 0.390 0.405 1,194,000 473,190 0.3963 0.103 0.103 0.106 0.103 0.107 4,516,049 0.1048 -1.27%
1999-01-25 0 0.395 0.385 0.400 0.375 0.395 1,482,000 567,300 0.3828 0.104 0.102 0.106 0.099 0.104 5,605,347 0.1012 -1.25%
1999-01-22 0 0.400 0.400 0.410 0.400 0.430 1,534,000 627,330 0.4090 0.106 0.106 0.108 0.106 0.114 5,802,026 0.1081 -9.09%
1999-01-21 0 0.440 0.430 0.440 0.430 0.445 998,000 434,240 0.4351 0.116 0.114 0.116 0.114 0.118 3,774,721 0.1150 2.33%
1999-01-20 0 0.430 0.425 0.440 0.425 0.445 1,796,000 779,040 0.4338 0.114 0.112 0.116 0.112 0.118 6,792,985 0.1147 -5.49%
1999-01-19 0 0.455 0.455 0.460 0.455 0.475 1,788,000 826,050 0.4620 0.120 0.120 0.122 0.120 0.126 6,762,727 0.1221 -4.21%
1999-01-18 0 0.475 0.470 0.475 0.470 0.520 1,082,000 522,510 0.4829 0.126 0.124 0.126 0.124 0.137 4,092,433 0.1277 -4.04%
1999-01-15 0 0.495 0.495 0.500 0.460 0.495 6,201,800 2,960,170 0.4773 0.131 0.131 0.132 0.122 0.131 23,456,979 0.1262 7.61%
1999-01-14 0 0.460 0.450 0.460 0.430 0.470 7,556,000 3,398,180 0.4497 0.122 0.119 0.122 0.114 0.124 28,578,950 0.1189 -4.17%
1999-01-13 0 0.480 0.485 0.490 0.475 0.560 8,188,000 4,071,160 0.4972 0.127 0.128 0.130 0.126 0.148 30,969,354 0.1315 -14.29%
1999-01-12 0 0.560 0.550 0.560 0.550 0.570 3,502,000 1,964,400 0.5609 0.148 0.145 0.148 0.145 0.151 13,245,564 0.1483 0.00%
1999-01-11 0 0.560 0.560 0.570 0.560 0.590 5,158,000 2,957,580 0.5734 0.148 0.148 0.151 0.148 0.156 19,509,029 0.1516 -3.45%
1999-01-08 0 0.580 0.570 0.580 0.570 0.610 7,002,000 4,155,700 0.5935 0.153 0.151 0.153 0.151 0.161 26,483,563 0.1569 -1.69%
1999-01-07 0 0.590 0.580 0.590 0.580 0.640 6,410,000 3,835,400 0.5983 0.156 0.153 0.156 0.153 0.169 24,244,450 0.1582 -3.28%
1999-01-06 0 0.610 0.600 0.610 0.560 0.610 4,812,000 2,835,620 0.5893 0.161 0.159 0.161 0.148 0.161 18,200,358 0.1558 10.91%
1999-01-05 0 0.550 0.550 0.560 0.550 0.580 1,444,000 816,460 0.5654 0.145 0.145 0.148 0.145 0.153 5,461,620 0.1495 -1.79%
1999-01-04 0 0.560 0.550 0.570 0.550 0.570 2,076,000 1,174,680 0.5658 0.148 0.145 0.151 0.145 0.151 7,852,025 0.1496 -5.08%
1998-12-31 0 0.590 0.580 0.590 0.580 0.600 1,440,000 851,100 0.5910 0.156 0.153 0.156 0.153 0.159 5,446,491 0.1563 0.00%
1998-12-30 0 0.590 0.580 0.590 0.580 0.610 4,802,000 2,864,400 0.5965 0.156 0.153 0.156 0.153 0.161 18,162,535 0.1577 1.72%
1998-12-29 0 0.580 0.570 0.590 0.570 0.590 1,260,000 731,600 0.5806 0.153 0.151 0.156 0.151 0.156 4,765,680 0.1535 -1.69%
1998-12-28 0 0.590 0.570 0.590 0.570 0.610 2,906,000 1,746,260 0.6009 0.156 0.151 0.156 0.151 0.161 10,991,322 0.1589 -1.67%
1998-12-24 0 0.600 0.590 0.600 0.570 0.600 2,626,000 1,524,680 0.5806 0.159 0.156 0.159 0.151 0.159 9,932,282 0.1535 5.26%
1998-12-23 0 0.570 0.560 0.570 0.540 0.580 2,176,000 1,209,840 0.5560 0.151 0.148 0.151 0.143 0.153 8,230,253 0.1470 0.00%
1998-12-22 0 0.570 0.560 0.570 0.560 0.600 1,202,000 692,480 0.5761 0.151 0.148 0.151 0.148 0.159 4,546,307 0.1523 -3.39%
1998-12-21 0 0.590 0.580 0.590 0.570 0.610 2,322,654 1,369,612 0.5897 0.156 0.153 0.156 0.151 0.161 8,784,941 0.1559 3.51%
1998-12-18 0 0.570 0.560 0.600 0.560 0.600 1,100,000 652,640 0.5933 0.151 0.148 0.159 0.148 0.159 4,160,514 0.1569 -3.39%
1998-12-17 0 0.590 0.590 0.610 0.590 0.600 1,450,000 858,200 0.5919 0.156 0.156 0.161 0.156 0.159 5,484,314 0.1565 -3.28%
1998-12-16 0 0.610 0.610 0.620 0.610 0.650 3,882,000 2,412,820 0.6215 0.161 0.161 0.164 0.161 0.172 14,682,832 0.1643 -6.15%
1998-12-15 0 0.650 0.650 0.660 0.630 0.650 1,676,000 1,068,180 0.6373 0.172 0.172 0.174 0.167 0.172 6,339,111 0.1685 1.56%
1998-12-14 0 0.640 0.630 0.640 0.620 0.670 1,086,000 698,940 0.6436 0.169 0.167 0.169 0.164 0.177 4,107,562 0.1702 -5.88%
1998-12-11 0 0.680 0.670 0.680 0.670 0.690 1,702,000 1,155,020 0.6786 0.180 0.177 0.180 0.177 0.182 6,437,450 0.1794 -2.86%
1998-12-10 0 0.700 0.700 0.710 0.690 0.730 5,092,000 3,619,680 0.7109 0.185 0.185 0.188 0.182 0.193 19,259,398 0.1879 0.00%
1998-12-09 0 0.700 0.680 0.700 0.680 0.710 2,222,000 1,543,440 0.6946 0.185 0.180 0.185 0.180 0.188 8,404,238 0.1837 2.94%
1998-12-08 0 0.680 0.690 0.700 0.680 0.720 1,890,000 1,317,740 0.6972 0.180 0.182 0.185 0.180 0.190 7,148,520 0.1843 -2.86%
1998-12-07 0 0.700 0.710 0.720 0.690 0.750 4,346,000 3,133,160 0.7209 0.185 0.188 0.190 0.182 0.198 16,437,813 0.1906 2.94%
1998-12-04 0 0.680 0.680 0.690 0.680 0.720 1,958,000 1,347,000 0.6879 0.180 0.180 0.182 0.180 0.190 7,405,715 0.1819 -4.23%
1998-12-03 0 0.710 0.700 0.710 0.670 0.720 2,084,000 1,449,620 0.6956 0.188 0.185 0.188 0.177 0.190 7,882,283 0.1839 4.41%
1998-12-02 0 0.680 0.680 0.700 0.680 0.730 2,884,000 2,028,500 0.7034 0.180 0.180 0.185 0.180 0.193 10,908,112 0.1860 -2.86%
1998-12-01 0 0.700 0.690 0.700 0.690 0.740 4,380,000 3,134,500 0.7156 0.185 0.182 0.185 0.182 0.196 16,566,411 0.1892 -6.67%
1998-11-30 0 0.750 0.740 0.750 0.740 0.780 1,964,000 1,482,540 0.7549 0.198 0.196 0.198 0.196 0.206 7,428,409 0.1996 -5.06%
1998-11-27 0 0.790 0.780 0.790 0.760 0.810 4,314,000 3,347,760 0.7760 0.209 0.206 0.209 0.201 0.214 16,316,780 0.2052 -1.25%
1998-11-26 0 0.800 0.790 0.800 0.780 0.850 6,420,000 5,245,680 0.8171 0.212 0.209 0.212 0.206 0.225 24,282,273 0.2160 -5.88%
1998-11-25 0 0.850 0.850 0.860 0.840 0.920 6,568,000 5,796,980 0.8826 0.225 0.225 0.227 0.222 0.243 24,842,051 0.2334 -5.56%
1998-11-24 0 0.900 0.890 0.900 0.880 0.920 5,806,000 5,207,300 0.8969 0.238 0.235 0.238 0.233 0.243 21,959,950 0.2371 2.27%
1998-11-23 0 0.880 0.880 0.890 0.880 0.920 2,598,000 2,326,480 0.8955 0.233 0.233 0.235 0.233 0.243 9,826,378 0.2368 -2.22%
1998-11-20 0 0.900 0.890 0.900 0.890 0.970 7,836,000 7,244,320 0.9245 0.238 0.235 0.238 0.235 0.256 29,637,990 0.2444 0.00%
1998-11-19 0 0.900 0.890 0.900 0.880 0.920 4,272,000 3,852,780 0.9019 0.238 0.235 0.238 0.233 0.243 16,157,924 0.2384 0.00%
1998-11-18 0 0.900 0.890 0.900 0.900 0.930 8,304,000 7,585,820 0.9135 0.238 0.235 0.238 0.238 0.246 31,408,099 0.2415 -1.10%
1998-11-17 0 0.910 0.900 0.910 0.890 0.950 14,234,000 13,070,260 0.9182 0.241 0.238 0.241 0.235 0.251 53,837,052 0.2428 4.60%
1998-11-16 0 0.870 0.870 0.880 0.850 0.880 3,896,000 3,386,580 0.8692 0.230 0.230 0.233 0.225 0.233 14,735,784 0.2298 2.35%
1998-11-13 0 0.850 0.840 0.850 0.840 0.870 1,106,000 943,700 0.8533 0.225 0.222 0.225 0.222 0.230 4,183,208 0.2256 0.00%
1998-11-12 0 0.850 0.850 0.860 0.850 0.920 4,594,000 4,082,600 0.8887 0.225 0.225 0.227 0.225 0.243 17,375,820 0.2350 -3.41%
1998-11-11 0 0.880 0.880 0.890 0.860 0.900 5,520,000 4,889,220 0.8857 0.233 0.233 0.235 0.227 0.238 20,878,216 0.2342 2.33%
1998-11-10 0 0.860 0.860 0.870 0.830 0.870 2,736,000 2,345,800 0.8574 0.227 0.227 0.230 0.219 0.230 10,348,333 0.2267 3.61%
1998-11-09 0 0.830 0.830 0.860 0.830 0.890 2,470,400 2,139,020 0.8659 0.219 0.219 0.227 0.219 0.235 9,343,758 0.2289 -2.35%
1998-11-06 0 0.850 0.850 0.860 0.840 0.910 3,622,000 3,162,720 0.8732 0.225 0.225 0.227 0.222 0.241 13,699,438 0.2309 0.00%
1998-11-05 0 0.850 0.840 0.850 0.840 0.940 7,697,600 6,912,688 0.8980 0.225 0.222 0.225 0.222 0.249 29,114,521 0.2374 -5.56%
1998-11-04 0 0.900 0.900 0.910 0.900 1.010 21,004,000 20,026,040 0.9534 0.238 0.238 0.241 0.238 0.267 79,443,126 0.2521 -8.16%
1998-11-03 0 0.980 0.980 0.990 0.880 0.980 36,213,800 33,708,190 0.9308 0.259 0.259 0.262 0.233 0.259 136,970,932 0.2461 11.36%
1998-11-02 0 0.880 0.870 0.880 0.800 0.880 12,014,000 10,147,720 0.8447 0.233 0.230 0.233 0.212 0.233 45,440,379 0.2233 11.39%
1998-10-30 0 0.790 0.790 0.800 0.780 0.850 5,585,200 4,566,820 0.8177 0.209 0.209 0.212 0.206 0.225 21,124,821 0.2162 1.28%
1998-10-29 0 0.780 0.780 0.790 0.750 0.800 4,160,000 3,234,820 0.7776 0.206 0.206 0.209 0.198 0.212 15,734,308 0.2056 -2.50%
1998-10-27 0 0.800 0.780 0.800 0.790 0.910 20,224,960 17,540,735 0.8673 0.212 0.206 0.212 0.209 0.241 76,496,574 0.2293 -3.61%
1998-10-26 0 0.830 0.840 0.850 0.760 0.850 13,250,000 10,594,540 0.7996 0.219 0.222 0.225 0.201 0.225 50,115,284 0.2114 9.21%
1998-10-23 0 0.760 0.740 0.760 0.680 0.770 5,666,000 4,070,120 0.7183 0.201 0.196 0.201 0.180 0.204 21,430,430 0.1899 7.04%
1998-10-22 0 0.710 0.710 0.720 0.710 0.780 3,662,000 2,721,800 0.7433 0.188 0.188 0.190 0.188 0.206 13,850,730 0.1965 -6.58%
1998-10-21 0 0.760 0.760 0.770 0.760 0.830 7,206,400 5,610,268 0.7785 0.201 0.201 0.204 0.201 0.219 27,256,663 0.2058 -6.17%
1998-10-20 0 0.810 0.800 0.810 0.800 0.880 19,446,000 16,321,080 0.8393 0.214 0.212 0.214 0.212 0.233 73,550,325 0.2219 2.53%
1998-10-19 0 0.790 0.780 0.790 0.680 0.800 11,016,000 8,045,060 0.7303 0.209 0.206 0.209 0.180 0.212 41,665,658 0.1931 16.18%
1998-10-16 0 0.680 0.670 0.680 0.670 0.710 9,688,000 6,716,960 0.6933 0.180 0.177 0.180 0.177 0.188 36,642,782 0.1833 3.03%
1998-10-15 0 0.660 0.660 0.680 0.660 0.730 5,572,000 3,857,960 0.6924 0.174 0.174 0.180 0.174 0.193 21,074,895 0.1831 -9.59%
1998-10-14 0 0.730 0.710 0.720 0.680 0.750 11,000,000 7,964,840 0.7241 0.193 0.188 0.190 0.180 0.198 41,605,141 0.1914 7.35%
1998-10-13 0 0.680 0.680 0.690 0.650 0.710 5,830,000 3,933,660 0.6747 0.180 0.180 0.182 0.172 0.188 22,050,725 0.1784 0.00%
1998-10-12 0 0.680 0.670 0.680 0.640 0.690 8,806,000 5,870,060 0.6666 0.180 0.177 0.180 0.169 0.182 33,306,807 0.1762 9.68%
1998-10-09 0 0.620 0.610 0.620 0.600 0.630 1,430,000 884,660 0.6186 0.164 0.161 0.164 0.159 0.167 5,408,668 0.1636 3.33%
1998-10-08 0 0.600 0.590 0.600 0.570 0.610 890,000 528,100 0.5934 0.159 0.156 0.159 0.151 0.161 3,366,234 0.1569 3.45%
1998-10-07 0 0.580 0.580 0.600 0.580 0.610 2,632,000 1,555,340 0.5909 0.153 0.153 0.159 0.153 0.161 9,954,976 0.1562 1.75%
1998-10-05 0 0.570 0.570 0.580 0.570 0.600 2,102,000 1,232,960 0.5866 0.151 0.151 0.153 0.151 0.159 7,950,364 0.1551 -9.52%
1998-09-30 0 0.630 0.620 0.640 0.580 0.640 3,116,000 1,899,220 0.6095 0.167 0.164 0.169 0.153 0.169 11,785,602 0.1611 3.28%
1998-09-29 0 0.610 0.600 0.610 0.610 0.660 4,672,000 2,941,380 0.6296 0.161 0.159 0.161 0.161 0.174 17,670,838 0.1665 -4.69%
1998-09-28 0 0.640 0.640 0.650 0.640 0.700 5,730,000 3,889,700 0.6788 0.169 0.169 0.172 0.169 0.185 21,672,496 0.1795 -5.88%
1998-09-25 0 0.680 0.680 0.690 0.660 0.700 6,784,000 4,647,580 0.6851 0.180 0.180 0.182 0.174 0.185 25,659,025 0.1811 -4.23%
1998-09-24 0 0.710 0.690 0.710 0.650 0.720 10,968,000 7,531,420 0.6867 0.188 0.182 0.188 0.172 0.190 41,484,108 0.1815 5.97%
1998-09-23 0 0.670 0.660 0.670 0.600 0.670 5,394,000 3,410,200 0.6322 0.177 0.174 0.177 0.159 0.177 20,401,648 0.1672 11.67%
1998-09-22 0 0.600 0.580 0.610 0.580 0.630 4,542,000 2,790,460 0.6144 0.159 0.153 0.161 0.153 0.167 17,179,141 0.1624 0.00%
1998-09-21 0 0.600 0.600 0.610 0.600 0.700 5,052,000 3,216,560 0.6367 0.159 0.159 0.161 0.159 0.185 19,108,107 0.1683 -15.49%
1998-09-18 0 0.710 0.710 0.720 0.670 0.730 3,718,000 2,611,100 0.7023 0.188 0.188 0.190 0.177 0.193 14,062,538 0.1857 -5.33%
1998-09-17 0 0.750 0.740 0.750 0.740 0.800 4,282,000 3,263,540 0.7622 0.198 0.196 0.198 0.196 0.212 16,195,747 0.2015 -2.60%
1998-09-16 0 0.770 0.760 0.770 0.760 0.830 5,412,000 4,291,080 0.7929 0.204 0.201 0.204 0.201 0.219 20,469,729 0.2096 -2.53%
1998-09-15 0 0.790 0.790 0.800 0.760 0.830 11,989,800 9,642,672 0.8042 0.209 0.209 0.212 0.201 0.219 45,348,847 0.2126 5.33%
1998-09-14 0 0.750 0.740 0.750 0.690 0.760 6,710,800 4,878,056 0.7269 0.198 0.196 0.198 0.182 0.201 25,382,162 0.1922 4.17%
1998-09-11 0 0.720 0.700 0.720 0.700 0.760 4,604,000 3,310,320 0.7190 0.190 0.185 0.190 0.185 0.201 17,413,643 0.1901 -5.26%
1998-09-10 0 0.760 0.750 0.760 0.690 0.770 7,923,600 5,856,916 0.7392 0.201 0.198 0.201 0.182 0.204 29,969,318 0.1954 11.76%
1998-09-09 0 0.680 0.670 0.680 0.660 0.740 4,948,000 3,493,980 0.7061 0.180 0.177 0.180 0.174 0.196 18,714,749 0.1867 -2.86%
1998-09-08 0 0.700 0.700 0.710 0.690 0.790 9,854,000 7,362,340 0.7471 0.185 0.185 0.188 0.182 0.209 37,270,642 0.1975 4.48%
1998-09-07 0 0.670 0.670 0.680 0.620 0.700 4,932,000 3,272,900 0.6636 0.177 0.177 0.180 0.164 0.185 18,654,232 0.1755 11.67%
1998-09-04 0 0.600 0.580 0.600 0.500 0.610 5,248,000 2,969,000 0.5657 0.159 0.153 0.159 0.132 0.161 19,849,435 0.1496 20.00%
1998-09-03 0 0.500 0.500 0.510 0.490 0.530 1,166,000 586,970 0.5034 0.132 0.132 0.135 0.130 0.140 4,410,145 0.1331 2.04%
1998-09-02 0 0.490 0.480 0.490 0.465 0.530 1,148,800 570,326 0.4965 0.130 0.127 0.130 0.123 0.140 4,345,090 0.1313 -2.00%
1998-09-01 0 0.500 0.490 0.520 0.500 0.530 946,000 484,720 0.5124 0.132 0.130 0.137 0.132 0.140 3,578,042 0.1355 -1.96%
1998-08-31 0 0.510 0.500 0.540 0.500 0.550 910,000 485,940 0.5340 0.135 0.132 0.143 0.132 0.145 3,441,880 0.1412 2.00%
1998-08-28 0 0.500 0.480 0.500 0.450 0.500 2,202,000 1,060,630 0.4817 0.132 0.127 0.132 0.119 0.132 8,328,593 0.1273 2.04%
1998-08-27 0 0.490 0.490 0.510 0.490 0.520 696,000 350,700 0.5039 0.130 0.130 0.135 0.130 0.137 2,632,471 0.1332 -5.77%
1998-08-26 0 0.520 0.520 0.530 0.520 0.540 452,000 236,640 0.5235 0.137 0.137 0.140 0.137 0.143 1,709,593 0.1384 0.00%
1998-08-25 0 0.520 0.520 0.540 0.510 0.530 466,000 244,360 0.5244 0.137 0.137 0.143 0.135 0.140 1,762,545 0.1386 -3.70%
1998-08-24 0 0.540 0.530 0.550 0.485 0.540 530,000 281,030 0.5302 0.143 0.140 0.145 0.128 0.143 2,004,611 0.1402 -6.90%
1998-08-21 0 0.580 0.580 0.590 0.570 0.610 940,000 551,280 0.5865 0.153 0.153 0.156 0.151 0.161 3,555,348 0.1551 0.00%
1998-08-20 0 0.580 0.580 0.600 0.510 0.610 4,200,000 2,373,080 0.5650 0.153 0.153 0.159 0.135 0.161 15,885,599 0.1494 11.54%
1998-08-19 0 0.520 0.500 0.520 0.440 0.520 3,694,000 1,816,800 0.4918 0.137 0.132 0.137 0.116 0.137 13,971,763 0.1300 11.83%
1998-08-18 0 0.465 0.460 0.480 0.460 0.520 584,000 276,980 0.4743 0.123 0.122 0.127 0.122 0.137 2,208,855 0.1254 -8.82%
1998-08-14 0 0.510 0.510 0.530 0.485 0.550 1,990,000 1,022,860 0.5140 0.135 0.135 0.140 0.128 0.145 7,526,748 0.1359 2.00%
1998-08-13 0 0.500 0.485 0.500 0.470 0.500 695,000 335,780 0.4831 0.132 0.128 0.132 0.124 0.132 2,628,688 0.1277 0.00%
1998-08-12 0 0.500 0.500 0.510 0.480 0.520 790,000 394,100 0.4989 0.132 0.132 0.135 0.127 0.137 2,988,006 0.1319 0.00%
1998-08-11 0 0.500 0.490 0.500 0.480 0.530 650,000 324,140 0.4987 0.132 0.130 0.132 0.127 0.140 2,458,486 0.1318 -9.09%
1998-08-10 0 0.550 0.540 0.580 0.550 0.580 340,000 189,800 0.5582 0.145 0.143 0.153 0.145 0.153 1,285,977 0.1476 -1.79%
1998-08-07 0 0.560 0.560 0.590 0.560 0.590 200,000 114,100 0.5705 0.148 0.148 0.156 0.148 0.156 756,457 0.1508 -5.08%
1998-08-06 0 0.590 0.580 0.590 0.580 0.600 448,000 264,780 0.5910 0.156 0.153 0.156 0.153 0.159 1,694,464 0.1563 -3.28%
1998-08-05 0 0.610 0.610 0.620 0.590 0.610 470,000 281,100 0.5981 0.161 0.161 0.164 0.156 0.161 1,777,674 0.1581 0.00%
1998-08-04 0 0.610 0.610 0.630 0.590 0.660 530,000 319,680 0.6032 0.161 0.161 0.167 0.156 0.174 2,004,611 0.1595 1.67%
1998-08-03 0 0.600 0.600 0.620 0.600 0.610 160,000 96,600 0.6038 0.159 0.159 0.164 0.159 0.161 605,166 0.1596 -4.76%
1998-07-31 0 0.630 0.630 0.640 0.620 0.650 594,000 378,500 0.6372 0.167 0.167 0.169 0.164 0.172 2,246,678 0.1685 -3.08%
1998-07-30 0 0.650 0.630 0.650 0.610 0.650 1,514,000 971,380 0.6416 0.172 0.167 0.172 0.161 0.172 5,726,380 0.1696 4.84%
1998-07-29 0 0.620 0.620 0.630 0.620 0.640 770,000 485,800 0.6309 0.164 0.164 0.167 0.164 0.169 2,912,360 0.1668 0.00%
1998-07-28 0 0.620 0.620 0.640 0.620 0.650 1,186,000 749,920 0.6323 0.164 0.164 0.169 0.164 0.172 4,485,791 0.1672 0.00%
1998-07-27 0 0.620 0.620 0.650 0.620 0.700 1,298,000 857,840 0.6609 0.164 0.164 0.172 0.164 0.185 4,909,407 0.1747 -11.43%
1998-07-24 0 0.700 0.700 0.710 0.610 0.710 1,778,000 1,189,080 0.6688 0.185 0.185 0.188 0.161 0.188 6,724,904 0.1768 9.38%
1998-07-23 0 0.640 0.620 0.640 0.620 0.670 882,000 566,320 0.6421 0.169 0.164 0.169 0.164 0.177 3,335,976 0.1698 -5.88%
1998-07-22 0 0.680 0.680 0.700 0.670 0.720 1,252,000 858,100 0.6854 0.180 0.180 0.185 0.177 0.190 4,735,422 0.1812 -5.56%
1998-07-21 0 0.720 0.730 0.750 0.720 0.750 696,000 510,620 0.7336 0.190 0.193 0.198 0.190 0.198 2,632,471 0.1940 -4.00%
1998-07-20 0 0.750 0.740 0.750 0.740 0.760 536,000 401,780 0.7496 0.198 0.196 0.198 0.196 0.201 2,027,305 0.1982 -2.60%
1998-07-17 0 0.770 0.770 0.780 0.760 0.800 808,000 623,900 0.7722 0.204 0.204 0.206 0.201 0.212 3,056,087 0.2041 -2.53%
1998-07-16 0 0.790 0.790 0.800 0.780 0.800 868,000 683,700 0.7877 0.209 0.209 0.212 0.206 0.212 3,283,024 0.2083 -1.25%
1998-07-15 0 0.800 0.800 0.810 0.800 0.830 634,000 517,580 0.8164 0.212 0.212 0.214 0.212 0.219 2,397,969 0.2158 0.00%
1998-07-14 0 0.800 0.790 0.830 0.770 0.810 1,002,000 786,960 0.7854 0.212 0.209 0.219 0.204 0.214 3,789,850 0.2076 2.56%
1998-07-13 0 0.780 0.750 0.780 0.770 0.800 836,000 655,180 0.7837 0.206 0.198 0.206 0.204 0.212 3,161,991 0.2072 -3.70%
1998-07-10 0 0.810 0.810 0.830 0.810 0.860 986,000 824,940 0.8367 0.214 0.214 0.219 0.214 0.227 3,729,334 0.2212 -5.81%
1998-07-09 0 0.860 0.860 0.870 0.850 0.870 322,000 277,220 0.8609 0.227 0.227 0.230 0.225 0.230 1,217,896 0.2276 1.18%
1998-07-08 0 0.850 0.850 0.870 0.850 0.900 1,008,800 879,440 0.8718 0.225 0.225 0.230 0.225 0.238 3,815,570 0.2305 -1.16%
1998-07-07 0 0.860 0.860 0.880 0.860 0.910 758,000 662,360 0.8738 0.227 0.227 0.233 0.227 0.241 2,866,972 0.2310 -6.52%
1998-07-06 0 0.920 0.910 0.940 0.900 0.920 642,400 585,220 0.9110 0.243 0.241 0.249 0.238 0.243 2,429,740 0.2409 -2.13%
1998-07-03 0 0.940 0.930 0.940 0.930 0.960 954,000 893,160 0.9362 0.249 0.246 0.249 0.246 0.254 3,608,300 0.2475 -5.05%
1998-07-02 0 0.990 0.990 1.010 0.990 1.060 1,916,000 1,960,100 1.0230 0.262 0.262 0.267 0.262 0.280 7,246,859 0.2705 0.00%
1998-06-30 0 0.990 0.990 1.010 0.980 1.060 1,218,000 1,233,480 1.0127 0.262 0.262 0.267 0.259 0.280 4,606,824 0.2678 -4.81%
1998-06-29 0 1.040 1.040 1.050 1.040 1.110 1,156,000 1,233,120 1.0667 0.275 0.275 0.278 0.275 0.293 4,372,322 0.2820 -4.59%
1998-06-26 0 1.090 1.080 1.090 1.090 1.140 1,828,000 2,025,580 1.1081 0.288 0.286 0.288 0.288 0.301 6,914,018 0.2930 -3.54%
1998-06-25 0 1.130 1.120 1.130 1.110 1.170 2,498,000 2,859,140 1.1446 0.299 0.296 0.299 0.293 0.309 9,448,149 0.3026 0.89%
1998-06-24 0 1.120 1.120 1.130 1.070 1.130 2,346,000 2,592,200 1.1049 0.296 0.296 0.299 0.283 0.299 8,873,242 0.2921 1.82%
1998-06-23 0 1.100 1.100 1.110 1.070 1.170 3,955,000 4,411,230 1.1154 0.291 0.291 0.293 0.283 0.309 14,958,939 0.2949 -0.90%
1998-06-22 0 1.110 1.090 1.100 1.090 1.260 4,364,000 5,178,980 1.1868 0.293 0.288 0.291 0.288 0.333 16,505,894 0.3138 -9.76%
1998-06-19 0 1.230 1.220 1.230 1.070 1.250 5,810,000 6,848,560 1.1788 0.325 0.323 0.325 0.283 0.330 21,975,079 0.3117 8.85%
1998-06-18 0 1.130 1.130 1.140 1.060 1.220 7,024,000 7,994,680 1.1382 0.299 0.299 0.301 0.280 0.323 26,566,774 0.3009 10.78%
1998-06-17 0 1.020 1.000 1.020 0.960 1.020 2,870,000 2,840,480 0.9897 0.270 0.264 0.270 0.254 0.270 10,855,160 0.2617 9.68%
1998-06-16 0 0.930 0.930 0.940 0.910 1.000 1,485,300 1,415,810 0.9532 0.246 0.246 0.249 0.241 0.264 5,617,829 0.2520 -2.11%
1998-06-15 0 0.950 0.950 0.960 0.950 1.040 1,684,000 1,687,520 1.0021 0.251 0.251 0.254 0.251 0.275 6,369,369 0.2649 -7.77%
1998-06-12 0 1.030 1.030 1.040 0.990 1.050 3,034,000 3,105,260 1.0235 0.272 0.272 0.275 0.262 0.278 11,475,454 0.2706 6.19%
1998-06-11 0 0.970 0.970 0.980 0.870 0.990 2,002,000 1,914,220 0.9562 0.256 0.256 0.259 0.230 0.262 7,572,136 0.2528 3.19%
1998-06-10 0 0.940 0.930 0.940 0.850 0.940 2,442,000 2,188,220 0.8961 0.249 0.246 0.249 0.225 0.249 9,236,341 0.2369 1.08%
1998-06-09 0 0.930 0.930 0.950 0.900 1.030 1,514,000 1,392,240 0.9196 0.246 0.246 0.251 0.238 0.272 5,726,380 0.2431 -7.92%
1998-06-08 0 1.010 0.980 1.010 1.000 1.200 2,626,520 2,796,740 1.0648 0.267 0.259 0.267 0.264 0.317 9,934,249 0.2815 -14.41%
1998-06-05 0 1.180 1.170 1.180 1.180 1.310 3,094,400 3,836,452 1.2398 0.312 0.309 0.312 0.312 0.346 11,703,904 0.3278 -9.23%
1998-06-04 0 1.300 1.280 1.300 1.270 1.360 1,201,080 1,567,870 1.3054 0.344 0.338 0.344 0.336 0.360 4,542,828 0.3451 -2.99%
1998-06-03 0 1.340 1.340 1.360 1.270 1.380 1,361,200 1,819,984 1.3370 0.354 0.354 0.360 0.336 0.365 5,148,447 0.3535 0.75%
1998-06-02 0 1.330 1.330 1.340 1.280 1.380 2,176,000 2,866,140 1.3172 0.352 0.352 0.354 0.338 0.365 8,230,253 0.3482 -5.00%
1998-06-01 0 1.400 1.390 1.440 1.400 1.480 798,000 1,137,840 1.4259 0.370 0.368 0.381 0.370 0.391 3,018,264 0.3770 -7.28%
1998-05-29 0 1.510 1.500 1.510 1.470 1.520 688,000 1,030,280 1.4975 0.399 0.397 0.399 0.389 0.402 2,602,212 0.3959 0.00%
1998-05-28 0 1.510 1.480 1.510 1.470 1.560 1,383,200 2,087,336 1.5091 0.399 0.391 0.399 0.389 0.412 5,231,657 0.3990 -2.58%
1998-05-27 0 1.550 1.540 1.550 1.530 1.600 2,136,000 3,348,400 1.5676 0.410 0.407 0.410 0.405 0.423 8,078,962 0.4145 -2.52%
1998-05-26 0 1.590 1.590 1.600 1.590 1.650 1,816,000 2,919,660 1.6077 0.420 0.420 0.423 0.420 0.436 6,868,631 0.4251 -3.05%
1998-05-25 0 1.640 1.640 1.680 1.640 1.700 1,318,000 2,213,760 1.6796 0.434 0.434 0.444 0.434 0.449 4,985,052 0.4441 -5.20%
1998-05-22 0 1.730 1.710 1.730 1.710 1.780 1,832,000 3,192,200 1.7425 0.457 0.452 0.457 0.452 0.471 6,929,147 0.4607 -2.26%
1998-05-21 0 1.770 1.770 1.780 1.760 1.860 4,012,800 7,238,532 1.8039 0.468 0.468 0.471 0.465 0.492 15,177,555 0.4769 -3.80%
1998-05-20 0 1.840 1.830 1.860 1.650 1.840 3,420,000 5,895,040 1.7237 0.486 0.484 0.492 0.436 0.486 12,935,417 0.4557 8.88%
1998-05-19 0 1.690 1.680 1.700 1.580 1.700 2,937,200 4,870,104 1.6581 0.447 0.444 0.449 0.418 0.449 11,109,329 0.4384 -1.17%
1998-05-18 0 1.710 1.710 1.730 1.680 1.750 470,000 807,440 1.7180 0.452 0.452 0.457 0.444 0.463 1,777,674 0.4542 -1.72%
1998-05-15 0 1.740 1.720 1.740 1.720 1.800 1,576,000 2,763,960 1.7538 0.460 0.455 0.460 0.455 0.476 5,960,882 0.4637 -2.79%
1998-05-14 0 1.790 1.770 1.800 1.660 1.790 2,364,000 4,119,340 1.7425 0.473 0.468 0.476 0.439 0.473 8,941,323 0.4607 4.07%
1998-05-13 0 1.720 1.720 1.770 1.650 1.800 3,208,000 5,485,280 1.7099 0.455 0.455 0.468 0.436 0.476 12,133,572 0.4521 -5.49%
1998-05-12 0 1.820 1.810 1.820 1.820 1.990 3,164,600 5,902,752 1.8652 0.481 0.479 0.481 0.481 0.526 11,969,421 0.4932 -6.67%
1998-05-11 0 1.950 1.940 1.970 1.930 1.980 676,000 1,329,500 1.9667 0.516 0.513 0.521 0.510 0.523 2,556,825 0.5200 -1.52%
1998-05-08 0 1.980 1.980 1.990 1.950 2.075 1,111,100 2,203,352 1.9830 0.523 0.523 0.526 0.516 0.549 4,202,497 0.5243 1.02%
1998-05-07 0 1.960 1.960 1.970 1.920 2.000 1,484,000 2,932,100 1.9758 0.518 0.518 0.521 0.508 0.529 5,612,912 0.5224 -1.51%
1998-05-06 0 1.990 1.990 2.025 1.930 2.025 2,018,000 4,016,470 1.9903 0.526 0.526 0.535 0.510 0.535 7,632,652 0.5262 -0.50%
1998-05-05 0 2.000 2.000 2.025 1.990 2.225 5,848,000 11,896,480 2.0343 0.529 0.529 0.535 0.526 0.588 22,118,806 0.5378 -9.09%
1998-05-04 0 2.200 2.175 2.200 2.175 2.350 1,730,000 3,911,300 2.2609 0.582 0.575 0.582 0.575 0.621 6,543,354 0.5978 -8.33%
1998-05-01 0 2.400 2.375 2.400 2.350 2.500 1,688,000 4,069,050 2.4106 0.635 0.628 0.635 0.621 0.661 6,384,498 0.6373 0.00%
1998-04-30 0 2.400 2.400 2.425 2.375 2.500 1,464,000 3,550,600 2.4253 0.635 0.635 0.641 0.628 0.661 5,537,266 0.6412 -3.03%
1998-04-29 0 2.475 2.475 2.500 2.450 2.600 1,062,000 2,694,600 2.5373 0.654 0.654 0.661 0.648 0.687 4,016,787 0.6708 -5.71%
1998-04-28 0 2.625 2.600 2.650 2.400 2.625 1,381,200 3,520,430 2.5488 0.694 0.687 0.701 0.635 0.694 5,224,093 0.6739 -1.87%
1998-04-27 0 2.675 2.650 2.675 2.625 2.750 1,144,000 3,063,050 2.6775 0.707 0.701 0.707 0.694 0.727 4,326,935 0.7079 -5.31%
1998-04-24 0 2.825 2.800 2.825 2.625 2.850 2,436,000 6,803,750 2.7930 0.747 0.740 0.747 0.694 0.754 9,213,648 0.7384 6.60%
1998-04-23 0 2.650 2.650 2.675 2.575 2.700 2,090,000 5,491,600 2.6276 0.701 0.701 0.707 0.681 0.714 7,904,977 0.6947 -3.64%
1998-04-22 0 2.750 2.750 2.800 2.675 2.900 1,972,000 5,466,650 2.7721 0.727 0.727 0.740 0.707 0.767 7,458,667 0.7329 -2.65%
1998-04-21 0 2.825 2.800 2.850 2.800 3.000 3,206,500 9,316,200 2.9054 0.747 0.740 0.754 0.740 0.793 12,127,899 0.7682 -5.83%
1998-04-20 0 3.000 3.000 3.025 2.975 3.125 2,084,000 6,329,850 3.0374 0.793 0.793 0.800 0.787 0.826 7,882,283 0.8030 0.84%
1998-04-17 0 2.975 2.975 3.000 2.950 3.000 894,000 2,666,800 2.9830 0.787 0.787 0.793 0.780 0.793 3,381,363 0.7887 -0.83%
1998-04-16 0 3.000 2.950 3.000 2.975 3.075 1,724,000 5,202,250 3.0175 0.793 0.780 0.793 0.787 0.813 6,520,660 0.7978 -2.44%
1998-04-15 0 3.075 3.050 3.100 3.025 3.100 1,394,000 4,261,750 3.0572 0.813 0.806 0.820 0.800 0.820 5,272,506 0.8083 0.00%
1998-04-14 0 3.075 3.050 3.075 3.025 3.175 1,120,000 3,464,750 3.0935 0.813 0.806 0.813 0.800 0.839 4,236,160 0.8179 -0.81%
1998-04-09 0 3.100 3.050 3.100 3.000 3.150 1,058,000 3,250,200 3.0720 0.820 0.806 0.820 0.793 0.833 4,001,658 0.8122 1.64%
1998-04-08 0 3.050 3.025 3.050 3.025 3.075 756,000 2,295,400 3.0362 0.806 0.800 0.806 0.800 0.813 2,859,408 0.8028 2.52%
1998-04-07 0 2.975 2.975 3.025 2.975 3.100 792,000 2,396,700 3.0261 0.787 0.787 0.800 0.787 0.820 2,995,570 0.8001 -0.83%
1998-04-03 0 3.000 3.000 3.025 2.900 3.150 2,626,000 7,917,400 3.0150 0.793 0.793 0.800 0.767 0.833 9,932,282 0.7971 -3.23%
1998-04-02 0 3.100 3.050 3.100 3.000 3.300 3,434,000 10,694,450 3.1143 0.820 0.806 0.820 0.793 0.872 12,988,369 0.8234 -2.36%
1998-04-01 0 3.175 3.175 3.200 3.150 3.300 2,058,000 6,625,600 3.2194 0.839 0.839 0.846 0.833 0.872 7,783,944 0.8512 -3.79%
1998-03-31 0 3.300 3.275 3.325 3.250 3.375 2,148,000 7,141,650 3.3248 0.872 0.866 0.879 0.859 0.892 8,124,349 0.8790 -0.75%
1998-03-30 0 3.325 3.300 3.325 3.300 3.500 3,154,000 10,665,350 3.3815 0.879 0.872 0.879 0.872 0.925 11,929,329 0.8940 -2.92%
1998-03-27 0 3.425 3.425 3.450 3.425 3.550 2,180,000 7,559,950 3.4679 0.906 0.906 0.912 0.906 0.939 8,245,382 0.9169 -2.84%
1998-03-26 0 3.525 3.500 3.525 3.475 3.675 8,086,400 28,835,660 3.5659 0.932 0.925 0.932 0.919 0.972 30,585,074 0.9428 1.44%
1998-03-25 0 3.475 3.475 3.500 3.450 3.600 4,466,000 15,693,700 3.5140 0.919 0.919 0.925 0.912 0.952 16,891,687 0.9291 0.72%
1998-03-24 0 3.450 3.425 3.450 3.425 3.500 1,830,000 6,344,550 3.4670 0.912 0.906 0.912 0.906 0.925 6,921,583 0.9166 -0.72%
1998-03-23 0 3.475 3.450 3.475 3.425 3.575 2,336,000 8,137,600 3.4836 0.919 0.912 0.919 0.906 0.945 8,835,419 0.9210 0.00%
1998-03-20 0 3.475 3.450 3.475 3.450 3.650 7,652,000 27,463,700 3.5891 0.919 0.912 0.919 0.912 0.965 28,942,049 0.9489 -2.80%
1998-03-19 0 3.575 3.550 3.575 3.400 3.600 3,201,200 11,224,880 3.5065 0.945 0.939 0.945 0.899 0.952 12,107,852 0.9271 5.93%
1998-03-18 0 3.375 3.375 3.425 3.375 3.475 1,142,000 3,907,650 3.4218 0.892 0.892 0.906 0.892 0.919 4,319,370 0.9047 -2.88%
1998-03-17 0 3.475 3.450 3.475 3.400 3.525 2,814,000 9,754,700 3.4665 0.919 0.912 0.919 0.899 0.932 10,643,352 0.9165 2.21%
1998-03-16 0 3.400 3.375 3.425 3.350 3.475 1,504,000 5,112,200 3.3991 0.899 0.892 0.906 0.886 0.919 5,688,557 0.8987 -0.73%
1998-03-13 0 3.425 3.425 3.450 3.375 3.475 1,516,000 5,175,200 3.4137 0.906 0.906 0.912 0.892 0.919 5,733,945 0.9026 0.00%
1998-03-12 0 3.425 3.375 3.425 3.350 3.525 2,098,000 7,145,550 3.4059 0.906 0.892 0.906 0.886 0.932 7,935,235 0.9005 -2.14%
1998-03-11 0 3.500 3.500 3.525 3.450 3.550 2,817,600 9,871,260 3.5034 0.925 0.925 0.932 0.912 0.939 10,656,968 0.9263 0.72%
1998-03-10 0 3.475 3.450 3.475 3.425 3.575 2,066,000 7,237,100 3.5030 0.919 0.912 0.919 0.906 0.945 7,814,202 0.9261 0.00%
1998-03-09 0 3.475 3.475 3.500 3.425 3.625 2,218,001 7,736,753 3.4882 0.919 0.919 0.925 0.906 0.958 8,389,113 0.9222 -1.42%
1998-03-06 0 3.525 3.525 3.550 3.375 3.575 6,786,000 23,609,450 3.4791 0.932 0.932 0.939 0.892 0.945 25,666,590 0.9199 2.92%
1998-03-05 0 3.425 3.400 3.425 3.400 3.725 8,700,000 31,063,300 3.5705 0.906 0.899 0.906 0.899 0.985 32,905,884 0.9440 -10.46%
1998-03-04 0 3.825 3.800 3.850 3.800 3.950 4,954,000 19,112,150 3.8579 1.011 1.005 1.018 1.005 1.044 18,737,443 1.0200 -1.92%
1998-03-03 0 3.900 3.900 3.925 3.800 3.950 8,122,000 31,563,750 3.8862 1.031 1.031 1.038 1.005 1.044 30,719,723 1.0275 1.30%
1998-03-02 0 3.850 3.850 3.875 3.850 4.250 33,510,000 136,747,400 4.0808 1.018 1.018 1.025 1.018 1.124 126,744,389 1.0789 -3.75%
1998-02-27 0 4.000 4.000 4.025 3.750 4.025 26,340,000 101,759,900 3.8633 1.058 1.058 1.064 0.991 1.064 99,625,401 1.0214 4.58%
1998-02-26 0 3.825 3.800 3.850 3.525 3.925 28,392,000 107,402,500 3.7828 1.011 1.005 1.018 0.932 1.038 107,386,651 1.0001 10.07%
1998-02-25 0 3.475 3.475 3.500 3.475 3.600 6,842,000 24,266,550 3.5467 0.919 0.919 0.925 0.919 0.952 25,878,398 0.9377 -2.11%
1998-02-24 0 3.550 3.525 3.550 3.425 3.575 5,052,000 17,710,000 3.5055 0.939 0.932 0.939 0.906 0.945 19,108,107 0.9268 2.90%
1998-02-23 0 3.450 3.450 3.475 3.425 3.600 4,970,000 17,407,850 3.5026 0.912 0.912 0.919 0.906 0.952 18,797,959 0.9260 -0.72%
1998-02-20 0 3.475 3.475 3.500 3.300 3.575 6,422,000 22,320,750 3.4757 0.919 0.919 0.925 0.872 0.945 24,289,838 0.9189 3.73%
1998-02-19 0 3.350 3.350 3.400 3.350 3.650 8,606,000 30,254,000 3.5155 0.886 0.886 0.899 0.886 0.965 32,550,349 0.9295 -2.90%
1998-02-18 0 3.450 3.450 3.475 3.350 3.525 4,804,000 16,442,400 3.4226 0.912 0.912 0.919 0.886 0.932 18,170,100 0.9049 2.22%
1998-02-17 0 3.375 3.350 3.375 3.350 3.625 8,568,000 29,755,100 3.4728 0.892 0.886 0.892 0.886 0.958 32,406,623 0.9182 0.00%
1998-02-16 0 3.375 3.350 3.375 3.125 3.400 8,172,000 26,757,050 3.2742 0.892 0.886 0.892 0.826 0.899 30,908,837 0.8657 -0.74%
1998-02-13 0 3.400 3.400 3.425 3.300 3.775 12,310,000 43,138,200 3.5043 0.899 0.899 0.906 0.872 0.998 46,559,935 0.9265 -9.33%
1998-02-12 0 3.750 3.750 3.775 3.750 3.975 12,610,000 48,559,050 3.8508 0.991 0.991 0.998 0.991 1.051 47,694,621 1.0181 -3.85%
1998-02-11 0 3.900 3.850 3.875 3.875 4.300 21,504,000 88,651,300 4.1225 1.031 1.018 1.025 1.025 1.137 81,334,268 1.0900 -3.11%
1998-02-10 0 4.025 3.975 4.000 3.825 4.400 32,281,000 131,357,050 4.0692 1.064 1.051 1.058 1.011 1.163 122,095,960 1.0759 -5.85%
1998-02-09 0 4.275 4.250 4.275 4.250 5.100 146,039,600 638,759,100 4.3739 1.130 1.124 1.130 1.124 1.348 552,363,468 1.1564 -12.76%
1998-02-06 1 4.900 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
1998-02-05 1 4.900 - - - - 0 0 - 1.296 - - - - 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 1.296 1.282 1.296 1.124 1.322 68,403,391 1.2043 13.95%
1998-02-03 0 4.300 4.250 4.300 3.950 4.575 15,291,600 65,188,990 4.2631 1.137 1.124 1.137 1.044 1.210 57,837,198 1.1271 5.52%
1998-02-02 0 4.075 4.050 4.075 3.975 4.300 20,348,800 84,175,370 4.1366 1.077 1.071 1.077 1.051 1.137 76,964,972 1.0937 7.24%
1998-01-27 0 3.800 3.825 3.850 3.325 3.850 5,347,000 19,745,100 3.6927 1.005 1.011 1.018 0.879 1.018 20,223,881 0.9763 13.43%
1998-01-26 0 3.350 3.350 3.375 3.150 3.400 4,794,400 15,888,950 3.3141 0.886 0.886 0.892 0.833 0.899 18,133,790 0.8762 3.08%
1998-01-23 0 3.250 3.175 3.250 3.100 3.300 4,193,600 13,446,680 3.2065 0.859 0.839 0.859 0.820 0.872 15,861,393 0.8478 0.78%
1998-01-22 0 3.225 3.100 3.200 2.950 3.275 4,720,400 14,851,330 3.1462 0.853 0.820 0.846 0.780 0.866 17,853,901 0.8318 -1.53%
1998-01-21 0 3.275 3.450 3.475 3.075 3.450 4,711,200 15,268,260 3.2408 0.866 0.912 0.919 0.813 0.912 17,819,104 0.8568 1.55%
1998-01-20 0 3.225 3.100 3.225 2.750 3.400 7,473,200 23,998,620 3.2113 0.853 0.820 0.853 0.727 0.899 28,265,776 0.8490 5.74%
1998-01-19 0 3.050 3.000 3.050 2.350 3.100 5,838,000 15,963,100 2.7343 0.806 0.793 0.806 0.621 0.820 22,080,983 0.7229 24.49%
1998-01-16 0 2.450 2.575 2.600 2.175 2.625 5,296,000 12,685,150 2.3952 0.648 0.681 0.687 0.575 0.694 20,030,984 0.6333 -2.00%
1998-01-15 0 2.500 2.300 2.475 2.250 2.850 1,770,000 4,477,000 2.5294 0.661 0.608 0.654 0.595 0.754 6,694,645 0.6687 -13.04%
1998-01-14 0 2.875 2.850 2.875 2.800 2.950 2,434,800 6,968,320 2.8620 0.760 0.754 0.760 0.740 0.780 9,209,109 0.7567 4.55%
1998-01-13 0 2.750 2.725 2.750 2.500 3.200 5,059,200 14,471,480 2.8604 0.727 0.720 0.727 0.661 0.846 19,135,339 0.7563 -8.33%
1998-01-12 0 3.000 2.950 3.000 2.950 3.500 8,527,600 30,307,040 3.5540 0.793 0.780 0.793 0.780 0.925 32,253,818 0.9396 -25.00%
1998-01-09 0 4.000 4.075 4.100 3.500 4.100 5,746,000 22,017,600 3.8318 1.058 1.077 1.084 0.925 1.084 21,733,013 1.0131 3.23%
1998-01-08 0 3.875 3.850 3.875 3.500 3.925 9,244,000 34,491,550 3.7312 1.025 1.018 1.025 0.925 1.038 34,963,448 0.9865 -1.90%
1998-01-07 0 3.950 3.900 3.925 3.875 4.100 3,764,000 14,796,850 3.9312 1.044 1.031 1.038 1.025 1.084 14,236,523 1.0394 -3.66%
1998-01-06 0 4.100 4.050 4.100 3.950 4.100 2,020,000 8,153,600 4.0364 1.084 1.071 1.084 1.044 1.084 7,640,217 1.0672 1.23%
1998-01-05 0 4.050 4.025 4.100 4.025 4.275 640,000 2,635,100 4.1173 1.071 1.064 1.084 1.064 1.130 2,420,663 1.0886 -4.14%
1998-01-02 0 4.225 4.225 4.250 4.125 4.275 912,000 3,837,650 4.2079 1.117 1.117 1.124 1.091 1.130 3,449,444 1.1125 1.20%
1997-12-31 0 4.175 4.150 4.175 4.150 4.325 2,305,200 9,800,020 4.2513 1.104 1.097 1.104 1.097 1.143 8,718,925 1.1240 -1.76%
1997-12-30 0 4.250 4.225 4.250 4.175 4.350 2,330,000 9,912,350 4.2542 1.124 1.117 1.124 1.104 1.150 8,812,725 1.1248 -1.16%
1997-12-29 0 4.300 4.250 4.300 4.250 4.500 3,907,200 16,833,950 4.3084 1.137 1.124 1.137 1.124 1.190 14,778,146 1.1391 -6.52%
1997-12-24 0 4.600 4.800 - 3.875 4.800 8,608,000 36,840,450 4.2798 1.216 1.269 - 1.025 1.269 32,557,914 1.1315 15.72%
1997-12-23 0 3.975 3.925 3.950 3.875 4.000 1,954,000 7,706,850 3.9441 1.051 1.038 1.044 1.025 1.058 7,390,586 1.0428 -1.24%
1997-12-22 0 4.025 4.025 4.050 3.875 4.150 2,368,000 9,425,050 3.9802 1.064 1.064 1.071 1.025 1.097 8,956,452 1.0523 -1.83%
1997-12-19 0 4.100 4.100 4.125 4.025 4.125 3,156,000 12,826,650 4.0642 1.084 1.084 1.091 1.064 1.091 11,936,893 1.0745 -1.20%
1997-12-18 0 4.150 4.125 4.150 4.050 4.200 2,008,000 8,318,900 4.1429 1.097 1.091 1.097 1.071 1.110 7,594,829 1.0953 -0.60%
1997-12-17 0 4.175 4.175 4.200 4.100 4.200 1,926,000 7,995,550 4.1514 1.104 1.104 1.110 1.084 1.110 7,284,682 1.0976 1.83%
1997-12-16 0 4.100 4.100 4.150 4.075 4.300 1,853,200 7,619,250 4.1114 1.084 1.084 1.097 1.077 1.137 7,009,332 1.0870 -2.38%
1997-12-15 0 4.200 4.200 4.225 4.100 4.275 2,028,000 8,472,650 4.1778 1.110 1.110 1.117 1.084 1.130 7,670,475 1.1046 -0.59%
1997-12-12 0 4.225 4.300 4.400 3.925 4.300 3,410,000 14,054,700 4.1216 1.117 1.137 1.163 1.038 1.137 12,897,594 1.0897 3.05%
1997-12-11 0 4.100 4.050 4.100 4.000 4.175 4,034,000 16,317,450 4.0450 1.084 1.071 1.084 1.058 1.104 15,257,740 1.0695 -3.53%
1997-12-10 0 4.250 4.175 4.250 4.175 4.500 2,694,000 11,696,250 4.3416 1.124 1.104 1.124 1.104 1.190 10,189,477 1.1479 -6.08%
1997-12-09 0 4.525 4.475 4.525 4.400 4.600 5,312,000 23,903,750 4.5000 1.196 1.183 1.196 1.163 1.216 20,091,501 1.1897 -3.21%
1997-12-08 0 4.675 4.675 4.700 4.375 4.700 10,500,400 48,192,160 4.5896 1.236 1.236 1.243 1.157 1.243 39,715,511 1.2134 5.06%
1997-12-05 0 4.450 4.425 4.450 4.100 4.475 8,913,600 38,677,300 4.3391 1.177 1.170 1.177 1.084 1.183 33,713,780 1.1472 6.59%
1997-12-04 0 4.175 4.125 4.175 3.950 4.225 4,894,000 20,127,100 4.1126 1.104 1.091 1.104 1.044 1.117 18,510,505 1.0873 3.73%
1997-12-03 0 4.025 3.975 4.025 3.950 4.075 4,602,000 18,522,150 4.0248 1.064 1.051 1.064 1.044 1.077 17,406,078 1.0641 0.00%
1997-12-02 0 4.025 3.975 4.000 3.775 4.050 5,693,200 22,513,300 3.9544 1.064 1.051 1.058 0.998 1.071 21,533,308 1.0455 1.26%
1997-12-01 0 3.975 3.975 4.000 3.875 4.050 4,106,000 16,327,700 3.9765 1.051 1.051 1.058 1.025 1.071 15,530,064 1.0514 -1.24%
1997-11-28 0 4.025 4.025 4.050 4.000 4.100 3,422,000 13,854,150 4.0486 1.064 1.064 1.071 1.058 1.084 12,942,981 1.0704 -2.42%
1997-11-27 0 4.125 4.150 4.175 3.975 4.175 4,803,200 19,623,190 4.0854 1.091 1.097 1.104 1.051 1.104 18,167,074 1.0802 -1.20%
1997-11-26 0 4.175 4.150 4.175 4.075 4.200 3,314,400 13,725,630 4.1412 1.104 1.097 1.104 1.077 1.110 12,536,007 1.0949 0.00%
1997-11-25 0 4.175 4.125 4.175 4.000 4.175 4,382,000 17,990,150 4.1055 1.104 1.091 1.104 1.058 1.104 16,573,975 1.0854 0.60%
1997-11-24 0 4.150 4.125 4.150 3.975 4.175 2,926,000 11,946,900 4.0830 1.097 1.091 1.097 1.051 1.104 11,066,968 1.0795 0.61%
1997-11-21 0 4.125 4.100 4.125 4.000 4.175 2,940,000 12,039,550 4.0951 1.091 1.084 1.091 1.058 1.104 11,119,920 1.0827 0.61%
1997-11-20 0 4.100 4.100 4.150 4.050 4.300 4,452,000 18,569,250 4.1710 1.084 1.084 1.097 1.071 1.137 16,838,735 1.1028 -4.65%
1997-11-19 0 4.300 4.275 4.300 3.925 4.350 4,448,000 18,302,500 4.1148 1.137 1.130 1.137 1.038 1.150 16,823,606 1.0879 5.52%
1997-11-18 0 4.075 4.075 4.100 3.975 4.150 6,938,800 28,001,580 4.0355 1.077 1.077 1.084 1.051 1.097 26,244,523 1.0669 -0.61%
1997-11-17 0 4.100 4.100 4.125 4.075 4.300 7,190,000 29,848,700 4.1514 1.084 1.084 1.091 1.077 1.137 27,194,633 1.0976 -0.61%
1997-11-14 0 4.125 4.125 4.150 3.950 4.175 12,756,200 52,080,480 4.0828 1.091 1.091 1.097 1.044 1.104 48,247,591 1.0794 5.10%
1997-11-13 0 3.925 3.925 3.950 3.600 4.000 11,476,800 44,041,970 3.8375 1.038 1.038 1.044 0.952 1.058 43,408,535 1.0146 -0.63%
1997-11-12 0 3.950 3.850 3.900 3.500 4.100 11,684,000 44,260,150 3.7881 1.044 1.018 1.031 0.925 1.084 44,192,224 1.0015 -4.24%
1997-11-11 0 4.125 4.100 4.150 4.100 4.500 9,222,000 39,133,150 4.2435 1.091 1.084 1.097 1.084 1.190 34,880,237 1.1219 -5.71%
1997-11-10 0 4.375 4.425 4.450 4.175 4.500 10,545,600 45,663,810 4.3301 1.157 1.170 1.177 1.104 1.190 39,886,470 1.1448 -4.89%
1997-11-07 0 4.600 4.650 4.700 4.150 4.700 9,850,000 43,084,050 4.3740 1.216 1.229 1.243 1.097 1.243 37,255,513 1.1564 0.00%
1997-11-06 0 4.600 4.600 4.625 4.300 5.000 10,223,600 46,955,650 4.5929 1.216 1.216 1.223 1.137 1.322 38,668,575 1.2143 -1.08%
1997-11-05 0 4.650 4.625 4.650 4.400 4.825 9,842,800 45,751,060 4.6482 1.229 1.223 1.229 1.163 1.276 37,228,280 1.2289 0.54%
1997-11-04 0 4.625 4.600 4.625 4.600 5.600 24,774,000 123,842,800 4.9989 1.223 1.216 1.223 1.216 1.481 93,702,342 1.3217 -8.42%
1997-11-03 0 5.050 5.000 5.050 4.700 5.250 24,120,000 122,239,550 5.0680 1.335 1.322 1.335 1.243 1.388 91,228,727 1.3399 7.45%
1997-10-31 0 4.700 4.675 4.700 4.275 4.800 24,556,000 114,022,600 4.6434 1.243 1.236 1.243 1.130 1.269 92,877,804 1.2277 6.21%
1997-10-30 0 4.425 4.400 4.425 4.225 4.575 24,265,000 106,961,690 4.4081 1.170 1.163 1.170 1.117 1.210 91,777,159 1.1655 -1.12%
1997-10-29 0 4.475 4.450 4.475 4.075 4.650 31,992,400 139,759,060 4.3685 1.183 1.177 1.183 1.077 1.229 121,004,392 1.1550 16.23%
1997-10-28 0 3.850 3.825 3.850 2.900 4.000 124,174,000 471,275,840 3.7953 1.018 1.011 1.018 0.767 1.058 469,661,526 1.0034 4.05%
1997-10-27 1 3.700 - - - - 0 0 - 0.978 - - - - 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 0.978 0.939 1.038 0.899 1.157 129,163,539 1.0566 -0.67%
1997-10-23 0 3.725 3.675 3.700 3.150 4.600 35,763,600 133,568,000 3.7347 0.985 0.972 0.978 0.833 1.216 135,268,147 0.9874 -19.89%
1997-10-22 0 4.650 4.600 4.625 4.550 5.150 37,231,600 181,580,790 4.8771 1.229 1.216 1.223 1.203 1.362 140,820,543 1.2894 -2.62%
1997-10-21 0 4.775 4.750 4.800 4.600 5.250 41,372,800 204,642,330 4.9463 1.262 1.256 1.269 1.216 1.388 156,483,744 1.3078 3.80%
1997-10-20 0 4.600 4.600 4.625 4.500 6.200 40,464,000 229,429,800 5.6700 1.216 1.216 1.223 1.190 1.639 153,046,402 1.4991 -14.02%
1997-10-17 0 5.350 5.300 5.350 4.400 6.000 30,016,000 152,061,400 5.0660 1.414 1.401 1.414 1.163 1.586 113,529,083 1.3394 18.89%
1997-10-16 0 4.500 4.475 4.500 3.600 4.500 14,839,000 63,264,850 4.2634 1.190 1.183 1.190 0.952 1.190 56,125,335 1.1272 12.50%
1997-10-15 0 4.000 4.000 4.025 3.400 5.050 19,836,800 82,046,430 4.1361 1.058 1.058 1.064 0.899 1.335 75,028,442 1.0935 -24.53%
1997-10-14 0 5.300 5.250 5.300 5.250 5.950 7,132,000 40,696,680 5.7062 1.401 1.388 1.401 1.388 1.573 26,975,261 1.5087 -5.36%
1997-10-13 0 5.600 5.600 5.650 5.350 6.200 9,474,000 53,978,800 5.6976 1.481 1.481 1.494 1.414 1.639 35,833,373 1.5064 -10.40%
1997-10-09 0 6.250 6.250 6.300 5.800 7.200 13,488,000 85,053,240 6.3058 1.652 1.652 1.666 1.533 1.904 51,015,467 1.6672 -14.38%
1997-10-08 0 7.300 7.300 7.350 7.300 8.200 5,005,600 38,214,020 7.6343 1.930 1.930 1.943 1.930 2.168 18,932,609 2.0184 -8.75%
1997-10-07 0 8.000 7.950 8.000 7.900 8.700 4,526,000 36,772,800 8.1248 2.115 2.102 2.115 2.089 2.300 17,118,624 2.1481 -7.51%
1997-10-06 1 8.650 - - - - 0 0 - 2.287 - - - - 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 2.287 2.274 2.287 2.274 2.366 8,941,323 2.3151 -0.57%
1997-09-30 0 8.700 8.650 8.700 8.600 8.900 2,398,000 20,970,700 8.7451 2.300 2.287 2.300 2.274 2.353 9,069,921 2.3121 -2.25%
1997-09-29 0 8.900 8.900 8.950 8.800 9.400 3,724,800 33,691,020 9.0451 2.353 2.353 2.366 2.327 2.485 14,088,257 2.3914 -1.11%
1997-09-26 0 9.000 9.000 9.150 8.700 9.500 12,513,200 114,949,680 9.1863 2.380 2.380 2.419 2.300 2.512 47,328,496 2.4288 12.50%
1997-09-25 1 8.000 - - - - 0 0 - 2.115 - - - - 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 2.115 2.115 2.128 2.049 2.287 28,759,743 2.1594 -1.84%
1997-09-23 0 8.150 8.150 8.200 7.800 8.600 11,204,000 93,156,280 8.3146 2.155 2.155 2.168 2.062 2.274 42,376,727 2.1983 -6.86%
1997-09-22 0 8.750 8.700 8.750 8.200 10.35 12,762,800 115,742,680 9.0688 2.313 2.300 2.313 2.168 2.736 48,272,554 2.3977 -15.87%
1997-09-19 0 10.40 10.40 10.45 10.40 11.10 4,706,400 49,986,170 10.621 2.750 2.750 2.763 2.750 2.935 17,800,949 2.8081 -1.89%
1997-09-18 0 10.60 10.55 10.65 10.25 10.90 5,385,800 56,445,730 10.480 2.803 2.789 2.816 2.710 2.882 20,370,634 2.7709 0.00%
1997-09-16 0 10.60 10.55 10.60 10.45 10.70 4,466,800 47,230,200 10.574 2.803 2.789 2.803 2.763 2.829 16,894,713 2.7956 -1.40%
1997-09-15 0 10.75 10.70 10.75 10.75 11.30 6,803,200 74,457,280 10.944 2.842 2.829 2.842 2.842 2.988 25,731,645 2.8936 1.90%
1997-09-12 0 10.55 10.55 10.60 10.30 11.20 7,128,800 76,380,320 10.714 2.789 2.789 2.803 2.723 2.961 26,963,157 2.8328 -0.94%
1997-09-11 0 10.65 10.60 10.70 10.00 11.20 11,792,000 125,914,900 10.678 2.816 2.803 2.829 2.644 2.961 44,600,711 2.8232 -2.29%
1997-09-10 0 10.90 10.85 10.90 10.50 11.80 18,915,600 214,567,260 11.343 2.882 2.869 2.882 2.776 3.120 71,544,201 2.9991 1.40%
1997-09-09 0 10.75 10.70 10.75 9.500 10.80 13,249,800 133,637,900 10.086 2.842 2.829 2.842 2.512 2.855 50,114,527 2.6666 16.22%
1997-09-08 0 9.250 9.300 9.350 8.800 9.350 5,183,600 47,370,300 9.1385 2.446 2.459 2.472 2.327 2.472 19,605,855 2.4161 3.35%
1997-09-05 0 8.950 8.900 8.950 8.200 9.550 13,893,200 121,699,880 8.7597 2.366 2.353 2.366 2.168 2.525 52,548,050 2.3160 -4.28%
1997-09-04 0 9.350 9.300 9.350 9.000 10.45 11,911,200 116,065,200 9.7442 2.472 2.459 2.472 2.380 2.763 45,051,560 2.5763 -8.78%
1997-09-03 0 10.25 10.20 10.25 9.500 10.40 15,878,800 156,926,260 9.8828 2.710 2.697 2.710 2.512 2.750 60,058,156 2.6129 18.50%
1997-09-02 0 8.650 8.650 8.700 6.800 10.85 25,898,800 222,142,140 8.5773 2.287 2.287 2.300 1.798 2.869 97,956,657 2.2678 -18.01%
1997-09-01 0 10.55 10.55 10.80 10.55 12.80 9,723,600 115,856,060 11.915 2.789 2.789 2.855 2.789 3.384 36,777,432 3.1502 -14.92%
1997-08-29 0 12.40 12.40 12.45 11.50 12.55 10,947,800 133,176,670 12.165 3.278 3.278 3.292 3.040 3.318 41,407,706 3.2162 2.90%
1997-08-28 0 12.05 12.05 12.10 11.70 12.70 19,198,000 235,325,820 12.258 3.186 3.186 3.199 3.093 3.358 72,612,318 3.2409 2.55%
1997-08-27 0 11.75 11.75 11.80 11.65 12.30 17,454,000 209,261,280 11.989 3.107 3.107 3.120 3.080 3.252 66,016,012 3.1699 -4.47%
1997-08-26 0 12.30 12.30 12.35 12.20 13.50 15,319,200 194,455,000 12.694 3.252 3.252 3.265 3.226 3.569 57,941,589 3.3561 -6.46%
1997-08-25 0 13.15 13.10 13.15 13.00 14.25 29,619,200 407,553,080 13.760 3.477 3.464 3.477 3.437 3.768 112,028,272 3.6379 -2.59%
1997-08-22 0 13.50 13.50 13.55 12.00 13.70 55,429,200 726,766,920 13.112 3.569 3.569 3.582 3.173 3.622 209,649,062 3.4666 12.50%
1997-08-21 0 12.00 11.90 12.00 11.20 12.40 37,816,400 449,091,760 11.876 3.173 3.146 3.173 2.961 3.278 143,032,423 3.1398 10.09%
1997-08-20 0 10.90 10.85 10.90 10.30 11.00 18,614,800 198,505,940 10.664 2.882 2.869 2.882 2.723 2.908 70,406,489 2.8194 7.92%
1997-08-19 0 10.10 10.05 10.15 9.900 10.75 12,853,600 130,969,200 10.189 2.670 2.657 2.684 2.617 2.842 48,615,986 2.6940 -3.35%
1997-08-15 0 10.45 10.45 10.50 10.30 10.60 10,670,200 110,766,360 10.381 2.763 2.763 2.776 2.723 2.803 40,357,743 2.7446 0.48%
1997-08-14 0 10.40 10.40 10.45 10.25 10.70 7,296,800 75,938,660 10.407 2.750 2.750 2.763 2.710 2.829 27,598,581 2.7515 0.00%
1997-08-13 0 10.40 10.40 10.45 10.30 10.50 5,525,600 57,400,320 10.388 2.750 2.750 2.763 2.723 2.776 20,899,397 2.7465 0.48%
1997-08-12 0 10.35 10.30 10.35 10.25 10.80 5,103,200 53,464,840 10.477 2.736 2.723 2.736 2.710 2.855 19,301,760 2.7699 -1.90%
1997-08-11 0 10.55 10.50 10.55 10.00 10.65 8,082,400 84,025,220 10.396 2.789 2.776 2.789 2.644 2.816 30,569,945 2.7486 1.44%
1997-08-08 0 10.40 10.40 10.45 10.00 10.55 9,430,000 97,165,020 10.304 2.750 2.750 2.763 2.644 2.789 35,666,953 2.7242 0.00%
1997-08-07 0 10.40 10.35 10.40 10.35 11.20 13,447,600 145,264,720 10.802 2.750 2.736 2.750 2.736 2.961 50,862,663 2.8560 -5.02%
1997-08-06 0 10.95 10.90 10.95 10.40 11.10 29,175,000 315,378,120 10.810 2.895 2.882 2.895 2.750 2.935 110,348,181 2.8580 3.30%
1997-08-05 0 10.60 10.75 10.80 9.750 10.75 15,261,000 154,966,600 10.154 2.803 2.842 2.855 2.578 2.842 57,721,460 2.6847 7.07%
1997-08-04 0 9.900 9.850 9.900 9.650 10.50 10,654,800 105,858,760 9.9353 2.617 2.604 2.617 2.551 2.776 40,299,496 2.6268 -0.50%
1997-08-01 0 9.950 10.00 10.05 9.450 10.00 7,420,800 71,863,280 9.6840 2.631 2.644 2.657 2.498 2.644 28,067,585 2.5604 4.19%
1997-07-31 0 9.550 9.500 9.650 9.450 9.700 3,930,400 37,661,060 9.5820 2.525 2.512 2.551 2.498 2.565 14,865,895 2.5334 0.53%
1997-07-30 0 9.500 9.450 9.500 9.300 9.500 4,855,600 45,815,660 9.4356 2.512 2.498 2.512 2.459 2.512 18,365,266 2.4947 1.60%
1997-07-29 0 9.350 9.300 9.350 9.250 9.550 3,297,600 30,843,140 9.3532 2.472 2.459 2.472 2.446 2.525 12,472,465 2.4729 -0.53%
1997-07-28 0 9.400 9.350 9.450 9.300 9.700 6,538,800 61,710,620 9.4376 2.485 2.472 2.498 2.459 2.565 24,731,609 2.4952 -3.09%
1997-07-25 0 9.700 9.650 9.700 9.500 10.05 5,764,800 55,966,660 9.7083 2.565 2.551 2.565 2.512 2.657 21,804,120 2.5668 -2.02%
1997-07-24 0 9.900 9.850 9.900 9.850 10.45 12,641,800 127,561,260 10.090 2.617 2.604 2.617 2.604 2.763 47,814,897 2.6678 2.06%
1997-07-23 0 9.700 9.650 9.800 9.150 9.800 8,641,600 80,582,220 9.3249 2.565 2.551 2.591 2.419 2.591 32,684,999 2.4654 7.78%
1997-07-22 0 9.000 8.950 9.000 8.950 9.300 6,437,400 58,470,590 9.0830 2.380 2.366 2.380 2.366 2.459 24,348,085 2.4014 -3.23%
1997-07-21 0 9.300 9.250 9.350 9.300 9.600 3,878,400 36,390,600 9.3829 2.459 2.446 2.472 2.459 2.538 14,669,216 2.4807 -3.13%
1997-07-18 0 9.600 9.550 9.600 9.200 9.600 5,739,200 54,474,260 9.4916 2.538 2.525 2.538 2.432 2.538 21,707,293 2.5095 2.13%
1997-07-17 0 9.400 9.350 9.400 9.350 10.00 5,954,000 57,072,900 9.5856 2.485 2.472 2.485 2.472 2.644 22,519,728 2.5344 -4.08%
1997-07-16 0 9.800 9.750 9.800 9.700 10.20 8,312,000 82,370,100 9.9098 2.591 2.578 2.591 2.565 2.697 31,438,357 2.6201 -2.97%
1997-07-15 0 10.10 10.00 10.10 10.05 10.60 12,634,000 130,206,620 10.306 2.670 2.644 2.670 2.657 2.803 47,785,396 2.7248 -1.94%
1997-07-14 0 10.30 10.25 10.30 9.750 10.50 22,710,800 229,899,540 10.123 2.723 2.710 2.723 2.578 2.776 85,898,731 2.6764 6.19%
1997-07-11 0 9.700 9.700 9.750 9.350 9.800 17,620,400 168,709,600 9.5747 2.565 2.565 2.578 2.472 2.591 66,645,384 2.5315 6.59%
1997-07-10 0 9.100 9.100 9.150 8.700 9.200 10,630,000 95,751,000 9.0076 2.406 2.406 2.419 2.300 2.432 40,205,695 2.3815 5.20%
1997-07-09 0 8.650 8.650 8.700 8.600 9.400 10,888,000 98,697,800 9.0648 2.287 2.287 2.300 2.274 2.485 41,181,525 2.3967 -7.49%
1997-07-08 0 9.350 9.350 9.400 9.300 9.650 6,214,000 58,721,200 9.4498 2.472 2.472 2.485 2.459 2.551 23,503,122 2.4984 -2.09%
1997-07-07 0 9.550 9.550 9.600 9.450 10.00 10,906,000 105,132,600 9.6399 2.525 2.525 2.538 2.498 2.644 41,249,606 2.5487 -1.04%
1997-07-04 0 9.650 9.600 9.650 9.300 10.20 14,488,000 139,993,600 9.6627 2.551 2.538 2.551 2.459 2.697 54,797,753 2.5547 -1.03%
1997-07-03 0 9.750 9.700 9.750 9.700 10.80 19,600,000 198,901,100 10.148 2.578 2.565 2.578 2.565 2.855 74,132,797 2.6830 0.00%
1997-06-27 0 9.750 9.800 9.850 9.500 10.30 26,680,000 263,205,700 9.8653 2.578 2.591 2.604 2.512 2.723 100,911,378 2.6083 1.04%
1997-06-26 0 9.650 9.700 9.750 8.700 9.900 39,934,000 378,317,100 9.4736 2.551 2.565 2.578 2.300 2.617 151,041,791 2.5047 12.98%
1997-06-25 0 10.25 10.20 10.25 9.950 10.70 38,222,000 396,270,200 10.368 2.258 2.247 2.258 2.192 2.357 173,479,822 2.2842 3.02%
1997-06-24 0 9.950 9.950 10.00 9.000 10.00 25,930,000 251,614,300 9.7036 2.192 2.192 2.203 1.983 2.203 117,689,597 2.1379 6.42%
1997-06-23 0 9.350 9.300 9.350 8.850 9.850 36,740,000 344,803,300 9.3850 2.060 2.049 2.060 1.950 2.170 166,753,405 2.0677 5.06%
1997-06-20 0 8.900 8.900 8.950 8.000 9.150 34,594,000 295,344,300 8.5374 1.961 1.961 1.972 1.763 2.016 157,013,263 1.8810 14.84%
1997-06-19 0 7.750 7.700 7.750 7.600 7.950 13,406,000 104,601,900 7.8026 1.708 1.697 1.708 1.674 1.752 60,846,384 1.7191 1.97%
1997-06-18 0 7.600 7.550 7.600 7.150 7.600 7,180,000 53,132,700 7.4001 1.674 1.663 1.674 1.575 1.674 32,588,172 1.6304 4.11%
1997-06-17 0 7.300 7.250 7.300 7.100 7.600 3,932,000 28,760,800 7.3145 1.608 1.597 1.608 1.564 1.674 17,846,336 1.6116 -1.35%
1997-06-16 0 7.400 7.400 7.450 7.300 7.600 9,650,000 71,672,000 7.4272 1.630 1.630 1.641 1.608 1.674 43,798,867 1.6364 2.78%
1997-06-13 0 7.200 7.200 7.350 6.300 7.250 14,882,000 100,861,900 6.7774 1.586 1.586 1.619 1.388 1.597 67,545,568 1.4932 12.50%
1997-06-12 0 6.400 6.300 6.400 6.350 7.500 10,428,000 72,927,100 6.9934 1.410 1.388 1.410 1.399 1.652 47,330,008 1.5408 -14.09%
1997-06-11 0 7.450 7.450 7.500 7.300 7.750 7,822,000 58,629,300 7.4954 1.641 1.641 1.652 1.608 1.708 35,502,045 1.6514 -1.32%
1997-06-10 0 7.550 7.500 7.550 7.450 8.150 11,818,000 91,916,300 7.7777 1.663 1.652 1.663 1.641 1.796 53,638,861 1.7136 -1.95%
1997-06-06 0 7.700 7.900 7.950 7.400 7.900 15,612,000 119,130,700 7.6307 1.697 1.741 1.752 1.630 1.741 70,858,850 1.6812 0.65%
1997-06-05 0 7.650 7.600 7.650 7.550 7.900 11,824,000 91,219,400 7.7148 1.685 1.674 1.685 1.663 1.741 53,666,093 1.6998 0.00%
1997-06-04 0 7.650 7.650 7.700 7.600 8.200 13,486,000 105,801,100 7.8453 1.685 1.685 1.697 1.674 1.807 61,209,483 1.7285 -3.16%
1997-06-03 0 7.900 7.900 7.950 7.600 8.300 36,650,000 291,492,300 7.9534 1.741 1.741 1.752 1.674 1.829 166,344,918 1.7523 1.94%
1997-06-02 0 7.750 7.750 7.800 7.000 7.800 47,360,000 355,574,600 7.5079 1.708 1.708 1.719 1.542 1.719 214,954,852 1.6542 10.71%
1997-05-30 0 7.000 7.000 7.050 6.600 7.050 35,112,000 241,555,200 6.8796 1.542 1.542 1.553 1.454 1.553 159,364,332 1.5157 4.48%
1997-05-29 0 6.700 6.750 6.800 6.400 6.750 19,032,000 124,329,000 6.5326 1.476 1.487 1.498 1.410 1.487 86,381,350 1.4393 3.08%
1997-05-28 0 6.500 6.500 6.550 6.300 6.700 16,640,000 107,980,300 6.4892 1.432 1.432 1.443 1.388 1.476 75,524,678 1.4297 0.78%
1997-05-27 0 6.450 6.400 6.450 6.200 6.900 39,945,800 263,728,380 6.6022 1.421 1.410 1.421 1.366 1.520 181,303,706 1.4546 2.38%
1997-05-26 0 6.300 6.300 6.350 5.300 6.300 34,372,000 203,041,500 5.9072 1.388 1.388 1.399 1.168 1.388 156,005,663 1.3015 20.00%
1997-05-23 0 5.250 5.250 5.300 5.100 5.450 6,134,000 32,727,300 5.3354 1.157 1.157 1.168 1.124 1.201 27,840,647 1.1755 -1.87%
1997-05-22 0 5.350 5.300 5.350 5.250 5.600 5,388,000 29,210,900 5.4215 1.179 1.168 1.179 1.157 1.234 24,454,745 1.1945 -4.46%
1997-05-21 0 5.600 5.550 5.600 5.300 5.700 10,992,000 60,922,700 5.5425 1.234 1.223 1.234 1.168 1.256 49,889,859 1.2211 6.67%
1997-05-20 0 5.250 5.250 5.300 5.100 5.300 4,990,000 26,000,000 5.2104 1.157 1.157 1.168 1.124 1.168 22,648,326 1.1480 3.96%
1997-05-19 0 5.050 5.000 5.050 5.050 5.250 3,088,000 15,759,900 5.1036 1.113 1.102 1.113 1.113 1.157 14,015,637 1.1245 -3.81%
1997-05-16 0 5.250 5.200 5.250 5.150 5.300 4,816,000 25,114,300 5.2148 1.157 1.146 1.157 1.135 1.168 21,858,585 1.1489 1.94%
1997-05-15 0 5.150 5.100 5.150 5.050 5.600 8,104,000 42,654,800 5.2634 1.135 1.124 1.135 1.113 1.234 36,781,970 1.1597 -3.74%
1997-05-14 0 5.350 5.300 5.350 4.900 5.400 15,788,000 81,372,900 5.1541 1.179 1.168 1.179 1.080 1.190 71,657,669 1.1356 2.88%
1997-05-13 0 5.200 5.200 5.250 5.200 5.750 13,368,000 72,591,000 5.4302 1.146 1.146 1.157 1.146 1.267 60,673,912 1.1964 -7.96%
1997-05-12 0 5.650 5.650 5.700 5.550 5.850 13,690,000 78,119,100 5.7063 1.245 1.245 1.256 1.223 1.289 62,135,387 1.2572 -3.42%
1997-05-09 1 5.850 - - - - 0 0 - 1.289 - - - - 0 - 0.00%
1997-05-08 1 5.850 - - - - 0 0 - 1.289 - - - - 0 - 0.00%
1997-05-07 1 5.850 5.850 5.900 5.700 6.000 910,000 5,390,600 5.9237 1.289 1.289 1.300 1.256 1.322 4,130,256 1.3051 -0.85%
1997-05-06 0 5.900 5.800 5.900 5.800 6.100 17,542,000 103,543,200 5.9026 1.300 1.278 1.300 1.278 1.344 79,618,624 1.3005 -0.84%
1997-05-05 0 5.950 5.900 5.950 5.650 6.200 94,778,000 497,405,300 5.2481 1.311 1.300 1.311 1.245 1.366 430,172,952 1.1563 8.18%
1997-05-02 0 5.500 5.450 5.500 5.250 5.650 26,580,000 143,348,700 5.3931 1.212 1.201 1.212 1.157 1.245 120,639,780 1.1882 1.85%
1997-05-01 0 5.400 5.400 5.450 5.100 5.600 16,620,000 89,388,800 5.3784 1.190 1.190 1.201 1.124 1.234 75,433,903 1.1850 4.85%
1997-04-30 0 5.150 5.100 5.150 4.850 5.200 9,324,000 47,378,900 5.0814 1.135 1.124 1.135 1.069 1.146 42,319,237 1.1196 3.00%
1997-04-29 0 5.000 4.975 5.000 4.700 5.200 11,396,000 56,324,150 4.9424 1.102 1.096 1.102 1.036 1.146 51,723,511 1.0889 -1.96%
1997-04-28 0 5.100 5.050 5.100 4.900 5.400 29,960,000 152,674,500 5.0959 1.124 1.113 1.124 1.080 1.190 135,980,730 1.1228 5.15%
1997-04-25 0 4.850 4.825 4.850 4.575 4.925 19,320,000 91,864,200 4.7549 1.069 1.063 1.069 1.008 1.085 87,688,508 1.0476 4.30%
1997-04-24 0 4.650 4.650 4.700 4.375 4.750 26,594,000 121,453,000 4.5669 1.025 1.025 1.036 0.964 1.047 120,703,322 1.0062 3.33%
1997-04-23 0 4.500 4.500 4.525 3.975 4.500 32,952,000 138,761,750 4.2110 0.991 0.991 0.997 0.876 0.991 149,560,648 0.9278 14.65%
1997-04-22 0 3.925 3.900 3.950 3.850 4.050 11,242,000 44,211,400 3.9327 0.865 0.859 0.870 0.848 0.892 51,024,545 0.8665 2.61%
1997-04-21 0 3.825 3.800 3.850 3.750 3.875 2,678,000 10,148,950 3.7897 0.843 0.837 0.848 0.826 0.854 12,154,753 0.8350 1.32%
1997-04-18 0 3.775 3.775 3.800 3.725 3.825 2,394,000 9,027,700 3.7710 0.832 0.832 0.837 0.821 0.843 10,865,750 0.8308 1.34%
1997-04-17 0 3.725 3.725 3.750 3.700 3.825 3,552,000 13,442,650 3.7845 0.821 0.821 0.826 0.815 0.843 16,121,614 0.8338 -1.97%
1997-04-16 0 3.800 3.775 3.800 3.750 3.975 5,290,000 20,221,950 3.8227 0.837 0.832 0.837 0.826 0.876 24,009,949 0.8422 -1.30%
1997-04-15 0 3.850 3.850 3.875 3.625 3.975 14,146,000 54,217,600 3.8327 0.848 0.848 0.854 0.799 0.876 64,205,054 0.8444 6.21%
1997-04-14 0 3.625 3.625 3.650 3.550 3.650 4,212,000 15,219,200 3.6133 0.799 0.799 0.804 0.782 0.804 19,117,184 0.7961 -1.36%
1997-04-11 0 3.675 3.650 3.675 3.575 3.700 3,714,000 13,493,700 3.6332 0.810 0.804 0.810 0.788 0.815 16,856,890 0.8005 2.80%
1997-04-10 0 3.575 3.575 3.600 3.550 3.625 1,622,000 5,837,650 3.5990 0.788 0.788 0.793 0.782 0.799 7,361,841 0.7930 0.00%
1997-04-09 0 3.575 3.575 3.625 3.550 3.650 1,574,000 5,664,800 3.5990 0.788 0.788 0.799 0.782 0.804 7,143,981 0.7929 -2.05%
1997-04-08 0 3.650 3.600 3.700 3.425 3.700 3,982,000 14,015,300 3.5197 0.804 0.793 0.815 0.755 0.815 18,073,273 0.7755 5.04%
1997-04-07 0 3.475 3.475 3.500 3.450 3.550 1,560,000 5,474,400 3.5092 0.766 0.766 0.771 0.760 0.782 7,080,439 0.7732 -0.71%
1997-04-04 0 3.500 3.475 3.500 3.425 3.575 4,024,000 13,987,450 3.4760 0.771 0.766 0.771 0.755 0.788 18,263,900 0.7659 -0.71%
1997-04-03 0 3.525 3.475 3.525 3.500 3.675 5,068,400 18,216,500 3.5941 0.777 0.766 0.777 0.771 0.810 23,004,163 0.7919 -3.42%
1997-04-02 0 3.650 3.650 3.675 3.625 3.800 4,410,000 16,194,550 3.6722 0.804 0.804 0.810 0.799 0.837 20,015,855 0.8091 0.00%
1997-04-01 0 3.650 3.625 3.650 3.525 3.725 6,474,000 23,495,550 3.6292 0.804 0.799 0.804 0.777 0.821 29,383,820 0.7996 -2.01%
1997-03-27 0 3.725 3.700 3.750 3.700 3.800 6,400,000 23,950,900 3.7423 0.821 0.815 0.826 0.815 0.837 29,047,953 0.8245 1.36%
1997-03-26 0 3.675 3.675 3.700 3.650 3.900 10,340,000 39,267,100 3.7976 0.810 0.810 0.815 0.804 0.859 46,930,599 0.8367 -5.16%
1997-03-25 0 3.875 3.850 3.875 3.775 4.075 31,604,000 123,670,550 3.9131 0.854 0.848 0.854 0.832 0.898 143,442,423 0.8622 4.73%
1997-03-24 0 3.700 3.725 3.750 3.450 3.750 10,994,000 39,460,000 3.5892 0.815 0.821 0.826 0.760 0.826 49,898,937 0.7908 8.82%
1997-03-21 0 3.400 3.350 3.400 3.325 3.450 5,832,000 19,596,950 3.3602 0.749 0.738 0.749 0.733 0.760 26,469,947 0.7403 -1.45%
1997-03-20 0 3.450 3.450 3.475 3.300 3.550 7,556,000 26,092,850 3.4533 0.760 0.760 0.766 0.727 0.782 34,294,740 0.7608 0.00%
1997-03-19 0 3.450 3.425 3.450 3.425 3.525 5,434,000 18,865,250 3.4717 0.760 0.755 0.760 0.755 0.777 24,663,528 0.7649 -0.72%
1997-03-18 0 3.475 3.450 3.475 3.375 3.650 7,196,000 25,256,750 3.5098 0.766 0.760 0.766 0.744 0.804 32,660,792 0.7733 -0.71%
1997-03-17 0 3.500 3.500 3.525 3.425 3.600 15,856,000 55,583,800 3.5055 0.771 0.771 0.777 0.755 0.793 71,966,304 0.7724 7.69%
1997-03-14 0 3.250 3.225 3.275 3.150 3.300 4,550,000 14,809,400 3.2548 0.716 0.711 0.722 0.694 0.727 20,651,279 0.7171 -0.76%
1997-03-13 0 3.275 3.250 3.300 3.200 3.350 4,746,000 15,554,150 3.2773 0.722 0.716 0.727 0.705 0.738 21,540,873 0.7221 -2.24%
1997-03-12 0 3.350 3.325 3.350 3.300 3.525 7,538,000 25,740,300 3.4147 0.738 0.733 0.738 0.727 0.777 34,213,042 0.7524 -1.47%
1997-03-11 0 3.400 3.400 3.425 3.350 3.800 19,466,000 69,793,200 3.5854 0.749 0.749 0.755 0.738 0.837 88,351,165 0.7900 3.82%
1997-03-10 0 3.275 3.275 3.300 3.100 3.375 11,044,000 36,197,200 3.2775 0.722 0.722 0.727 0.683 0.744 50,125,874 0.7221 4.80%
1997-03-07 0 3.125 3.125 3.150 2.925 3.525 30,430,000 98,655,900 3.2421 0.689 0.689 0.694 0.644 0.777 138,113,939 0.7143 -9.42%
1997-03-06 0 3.450 3.450 3.475 3.350 4.025 59,830,000 222,951,600 3.7264 0.760 0.760 0.766 0.738 0.887 271,552,973 0.8210 6.98%
1997-03-05 0 3.225 3.250 3.275 2.400 3.325 55,904,440 161,526,900 2.8893 0.711 0.716 0.722 0.529 0.733 253,735,867 0.6366 35.79%
1997-03-04 0 2.375 2.375 2.400 2.300 2.500 39,936,000 96,260,950 2.4104 0.523 0.523 0.529 0.507 0.551 181,259,227 0.5311 4.40%
1997-03-03 0 2.275 2.275 2.300 1.990 2.375 50,806,000 112,240,090 2.2092 0.501 0.501 0.507 0.438 0.523 230,595,359 0.4867 12.35%
1997-02-28 0 2.025 2.025 2.050 1.140 2.250 105,050,000 203,931,850 1.9413 0.446 0.446 0.452 0.251 0.496 476,794,916 0.4277 104.55%
1997-02-27 1 0.990 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
1997-02-26 1 0.990 - - - - 0 0 - 0.218 - - - - 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 0.218 0.216 0.218 0.189 0.227 95,222,821 0.2101 16.47%
1997-02-24 0 0.850 0.840 0.870 0.780 0.870 4,048,000 3,337,380 0.8245 0.187 0.185 0.192 0.172 0.192 18,372,830 0.1816 6.25%
1997-02-21 0 0.800 0.790 0.800 0.790 0.820 1,530,000 1,239,720 0.8103 0.176 0.174 0.176 0.174 0.181 6,944,276 0.1785 -1.23%
1997-02-20 0 0.810 0.810 0.820 0.780 0.810 2,060,000 1,638,240 0.7953 0.178 0.178 0.181 0.172 0.178 9,349,810 0.1752 5.19%
1997-02-19 0 0.770 0.770 0.780 0.770 0.780 190,000 146,800 0.7726 0.170 0.170 0.172 0.170 0.172 862,361 0.1702 -1.28%
1997-02-18 0 0.780 0.770 0.780 0.770 0.810 2,922,000 2,294,560 0.7853 0.172 0.170 0.172 0.170 0.178 13,262,206 0.1730 -6.02%
1997-02-17 0 0.830 0.820 0.830 0.810 0.830 450,000 372,500 0.8278 0.183 0.181 0.183 0.178 0.183 2,042,434 0.1824 2.47%
1997-02-14 0 0.810 0.810 - 0.800 0.810 700,000 561,600 0.8023 0.178 0.178 - 0.176 0.178 3,177,120 0.1768 0.00%
1997-02-13 0 0.810 0.790 0.830 0.810 0.830 270,000 221,700 0.8211 0.178 0.174 0.183 0.178 0.183 1,225,461 0.1809 -2.41%
1997-02-12 0 0.830 0.830 0.850 0.830 0.880 1,340,000 1,134,620 0.8467 0.183 0.183 0.187 0.183 0.194 6,081,915 0.1866 -3.49%
1997-02-11 0 0.860 0.850 0.860 0.860 0.900 1,676,000 1,462,000 0.8723 0.189 0.187 0.189 0.189 0.198 7,606,933 0.1922 -4.44%
1997-02-10 0 0.900 0.890 0.900 0.870 0.900 1,134,000 1,010,620 0.8912 0.198 0.196 0.198 0.192 0.198 5,146,934 0.1964 5.88%
1997-02-05 0 0.850 0.840 0.850 0.840 0.860 252,000 214,180 0.8499 0.187 0.185 0.187 0.185 0.189 1,143,763 0.1873 1.19%
1997-02-04 0 0.840 0.840 0.860 0.820 0.860 900,000 764,180 0.8491 0.185 0.185 0.189 0.181 0.189 4,084,868 0.1871 -2.33%
1997-02-03 0 0.860 0.850 0.860 0.860 0.890 1,928,000 1,693,940 0.8786 0.189 0.187 0.189 0.189 0.196 8,750,696 0.1936 -2.27%
1997-01-31 0 0.880 0.870 0.880 0.770 0.880 64,018,000 46,178,760 0.7213 0.194 0.192 0.194 0.170 0.194 290,561,227 0.1589 17.33%
1997-01-30 0 0.750 0.750 0.770 0.750 0.770 860,000 658,900 0.7662 0.165 0.165 0.170 0.165 0.170 3,903,319 0.1688 -2.60%
1997-01-29 0 0.770 0.760 0.770 0.770 0.780 436,000 337,300 0.7736 0.170 0.167 0.170 0.170 0.172 1,978,892 0.1704 -1.28%
1997-01-28 0 0.780 0.770 0.780 0.760 0.790 1,424,000 1,107,220 0.7775 0.172 0.170 0.172 0.167 0.174 6,463,170 0.1713 2.63%
1997-01-27 0 0.760 0.760 0.780 0.760 0.800 1,760,000 1,387,500 0.7884 0.167 0.167 0.172 0.167 0.176 7,988,187 0.1737 -5.00%
1997-01-24 0 0.800 0.790 0.810 0.700 0.840 4,642,000 3,698,400 0.7967 0.176 0.174 0.178 0.154 0.185 21,068,843 0.1755 6.67%
1997-01-23 0 0.750 0.750 0.760 0.740 0.810 750,000 569,500 0.7593 0.165 0.165 0.167 0.163 0.178 3,404,057 0.1673 -3.85%
1997-01-22 0 0.780 0.710 0.780 0.750 0.810 2,058,000 1,598,820 0.7769 0.172 0.156 0.172 0.165 0.178 9,340,732 0.1712 2.63%
1997-01-21 0 0.760 0.750 0.770 0.760 0.830 2,928,000 2,320,100 0.7924 0.167 0.165 0.170 0.167 0.183 13,289,439 0.1746 -9.52%
1997-01-20 0 0.840 0.830 0.840 0.830 0.900 3,324,000 2,816,000 0.8472 0.185 0.183 0.185 0.183 0.198 15,086,781 0.1867 -6.67%
1997-01-17 0 0.900 0.890 0.900 0.860 0.910 3,882,000 3,435,920 0.8851 0.198 0.196 0.198 0.189 0.200 17,619,399 0.1950 1.12%
1997-01-16 0 0.890 0.880 0.890 0.850 0.940 4,486,000 4,008,600 0.8936 0.196 0.194 0.196 0.187 0.207 20,360,800 0.1969 -5.32%
1997-01-15 0 0.940 0.930 0.940 0.930 0.950 4,100,000 3,835,900 0.9356 0.207 0.205 0.207 0.205 0.209 18,608,845 0.2061 1.08%
1997-01-14 0 0.930 0.930 0.940 0.910 0.960 4,080,000 3,835,460 0.9401 0.205 0.205 0.207 0.200 0.212 18,518,070 0.2071 -4.12%
1997-01-13 0 0.970 0.960 0.970 0.900 1.000 5,230,000 5,025,260 0.9609 0.214 0.212 0.214 0.198 0.220 23,737,624 0.2117 -3.00%
1997-01-10 0 1.000 0.990 1.000 1.000 1.010 1,998,000 2,009,100 1.0056 0.220 0.218 0.220 0.220 0.223 9,068,408 0.2215 0.00%
1997-01-09 0 1.000 1.000 1.010 0.980 1.030 3,364,000 3,408,320 1.0132 0.220 0.220 0.223 0.216 0.227 15,268,330 0.2232 -1.96%
1997-01-08 0 1.020 1.020 1.030 0.990 1.050 6,394,000 6,490,080 1.0150 0.225 0.225 0.227 0.218 0.231 29,020,721 0.2236 6.25%
1997-01-07 0 0.960 0.960 0.980 0.950 1.020 5,350,800 5,286,412 0.9880 0.212 0.212 0.216 0.209 0.225 24,285,904 0.2177 -4.95%
1997-01-06 0 1.010 1.000 1.030 1.010 1.100 7,372,000 7,759,320 1.0525 0.223 0.220 0.227 0.223 0.242 33,459,611 0.2319 -2.88%
1997-01-03 0 1.040 1.000 1.040 0.990 1.050 10,460,000 10,581,960 1.0117 0.229 0.220 0.229 0.218 0.231 47,475,248 0.2229 4.00%
1997-01-02 0 1.000 0.980 1.000 0.980 1.060 11,278,000 11,469,820 1.0170 0.220 0.216 0.220 0.216 0.234 51,187,940 0.2241 -6.54%
1996-12-31 0 1.070 1.060 1.070 1.020 1.130 7,992,000 8,592,320 1.0751 0.236 0.234 0.236 0.225 0.249 36,273,631 0.2369 -3.60%
1996-12-30 0 1.110 1.100 1.110 0.950 1.110 12,556,000 12,647,640 1.0073 0.245 0.242 0.245 0.209 0.245 56,988,453 0.2219 21.98%
1996-12-27 0 0.910 0.910 0.920 0.890 0.910 2,814,000 2,535,900 0.9012 0.200 0.200 0.203 0.196 0.200 12,772,022 0.1986 1.11%
1996-12-24 0 0.900 0.900 0.910 0.870 0.900 1,780,000 1,589,040 0.8927 0.198 0.198 0.200 0.192 0.198 8,078,962 0.1967 0.00%
1996-12-23 0 0.900 0.890 0.910 0.880 0.900 3,072,000 2,758,340 0.8979 0.198 0.196 0.200 0.194 0.198 13,943,017 0.1978 -1.10%
1996-12-20 0 0.910 0.890 0.910 0.880 0.910 3,962,000 3,541,020 0.8937 0.200 0.196 0.200 0.194 0.200 17,982,498 0.1969 3.41%
1996-12-19 0 0.880 0.880 0.890 0.870 0.920 5,312,000 4,735,100 0.8914 0.194 0.194 0.196 0.192 0.203 24,109,801 0.1964 3.53%
1996-12-18 0 0.850 0.850 0.860 0.850 0.850 1,570,000 1,334,500 0.8500 0.187 0.187 0.189 0.187 0.187 7,125,826 0.1873 1.19%
1996-12-17 0 0.840 0.840 0.850 0.840 0.860 2,650,000 2,250,500 0.8492 0.185 0.185 0.187 0.185 0.189 12,027,668 0.1871 -3.45%
1996-12-16 0 0.870 0.860 0.880 0.840 0.900 5,354,000 4,658,540 0.8701 0.192 0.189 0.194 0.185 0.198 24,300,428 0.1917 -1.14%
1996-12-13 0 0.880 0.880 0.890 0.830 0.900 4,986,000 4,382,080 0.8789 0.194 0.194 0.196 0.183 0.198 22,630,171 0.1936 2.33%
1996-12-12 0 0.860 0.860 0.870 0.810 0.890 6,808,000 5,882,000 0.8640 0.189 0.189 0.192 0.178 0.196 30,899,760 0.1904 -1.15%
1996-12-11 0 0.870 0.860 0.870 0.840 0.920 13,334,000 11,807,360 0.8855 0.192 0.189 0.192 0.185 0.203 60,519,595 0.1951 -3.33%
1996-12-10 0 0.900 0.900 0.910 0.860 0.970 26,182,000 23,741,220 0.9068 0.198 0.198 0.200 0.189 0.214 118,833,360 0.1998 -3.23%
1996-12-09 0 0.930 0.920 0.940 0.790 0.960 44,198,000 39,892,260 0.9026 0.205 0.203 0.207 0.174 0.212 200,603,348 0.1989 24.00%
1996-12-06 0 0.750 0.750 0.760 0.710 0.830 22,926,880 17,709,700 0.7724 0.165 0.165 0.167 0.156 0.183 104,059,208 0.1702 -5.06%
1996-12-05 0 0.790 0.780 0.790 0.660 0.830 25,358,000 18,860,060 0.7438 0.174 0.172 0.174 0.145 0.183 115,093,436 0.1639 17.91%
1996-12-04 0 0.670 0.670 0.680 0.610 0.770 40,680,880 28,045,270 0.6894 0.148 0.148 0.150 0.134 0.170 184,640,045 0.1519 0.00%
1996-12-03 0 0.670 0.650 0.680 0.370 0.690 270,422,000 101,246,160 0.3744 0.148 0.143 0.150 0.082 0.152 1,227,375,867 0.0825 112.70%
1996-12-02 1 0.315 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1996-11-29 0 0.315 0.310 0.315 0.315 0.330 1,980,000 634,750 0.3206 0.069 0.068 0.069 0.069 0.073 8,986,710 0.0706 -5.97%
1996-11-28 0 0.335 0.330 0.335 0.310 0.340 15,870,000 5,188,300 0.3269 0.074 0.073 0.074 0.068 0.075 72,029,846 0.0720 13.56%
1996-11-27 0 0.295 0.290 0.300 0.295 0.300 782,000 231,850 0.2965 0.065 0.064 0.066 0.065 0.066 3,549,297 0.0653 0.00%
1996-11-26 0 0.295 0.290 0.295 0.295 0.305 1,170,000 348,820 0.2981 0.065 0.064 0.065 0.065 0.067 5,310,329 0.0657 1.72%
1996-11-25 0 0.290 0.270 0.290 0.280 0.290 540,000 151,900 0.2813 0.064 0.059 0.064 0.062 0.064 2,450,921 0.0620 0.00%
1996-11-22 0 0.290 0.280 0.290 0.290 0.290 170,000 49,300 0.2900 0.064 0.062 0.064 0.064 0.064 771,586 0.0639 1.75%
1996-11-21 0 0.285 0.285 0.290 0.285 0.290 604,000 172,640 0.2858 0.063 0.063 0.064 0.063 0.064 2,741,401 0.0630 0.00%
1996-11-20 0 0.285 0.285 0.290 0.285 0.290 456,000 130,460 0.2861 0.063 0.063 0.064 0.063 0.064 2,069,667 0.0630 0.00%
1996-11-19 0 0.285 0.280 0.290 0.285 0.290 720,000 206,300 0.2865 0.063 0.062 0.064 0.063 0.064 3,267,895 0.0631 -1.72%
1996-11-18 0 0.290 0.290 0.295 0.290 0.300 1,460,000 427,000 0.2925 0.064 0.064 0.065 0.064 0.066 6,626,564 0.0644 3.57%
1996-11-15 0 0.280 0.280 0.285 0.280 0.285 590,000 165,400 0.2803 0.062 0.062 0.063 0.062 0.063 2,677,858 0.0618 -1.75%
1996-11-14 0 0.285 0.280 0.285 0.280 0.290 140,000 39,450 0.2818 0.063 0.062 0.063 0.062 0.064 635,424 0.0621 0.00%
1996-11-13 0 0.285 0.280 0.285 0.285 0.285 770,000 219,450 0.2850 0.063 0.062 0.063 0.063 0.063 3,494,832 0.0628 0.00%
1996-11-12 0 0.285 0.280 0.290 0.280 0.290 340,000 97,400 0.2865 0.063 0.062 0.064 0.062 0.064 1,543,173 0.0631 -3.39%
1996-11-11 0 0.295 0.290 0.300 0.290 0.295 90,000 26,350 0.2928 0.065 0.064 0.066 0.064 0.065 408,487 0.0645 1.72%
1996-11-08 0 0.290 0.280 0.295 0.280 0.305 910,000 269,050 0.2957 0.064 0.062 0.065 0.062 0.067 4,130,256 0.0651 -3.33%
1996-11-07 0 0.300 0.290 0.300 0.290 0.320 2,126,000 640,910 0.3015 0.066 0.064 0.066 0.064 0.071 9,649,367 0.0664 3.45%
1996-11-06 0 0.290 0.290 0.295 0.290 0.290 500,000 145,000 0.2900 0.064 0.064 0.065 0.064 0.064 2,269,371 0.0639 0.00%
1996-11-05 0 0.290 0.280 0.290 0.280 0.290 676,000 189,980 0.2810 0.064 0.062 0.064 0.062 0.064 3,068,190 0.0619 1.75%
1996-11-04 0 0.285 0.285 0.290 0.280 0.290 842,000 240,280 0.2854 0.063 0.063 0.064 0.062 0.064 3,821,621 0.0629 -3.39%
1996-11-01 0 0.295 0.285 0.295 0.285 0.295 1,940,000 556,080 0.2866 0.065 0.063 0.065 0.063 0.065 8,805,161 0.0632 3.51%
1996-10-31 0 0.285 0.285 0.290 0.285 0.295 1,374,000 397,590 0.2894 0.063 0.063 0.064 0.063 0.065 6,236,232 0.0638 -1.72%
1996-10-30 0 0.290 0.290 0.295 0.285 0.295 1,384,000 404,430 0.2922 0.064 0.064 0.065 0.063 0.065 6,281,620 0.0644 -1.69%
1996-10-29 0 0.295 0.290 0.300 0.295 0.305 380,000 113,400 0.2984 0.065 0.064 0.066 0.065 0.067 1,724,722 0.0657 -3.28%
1996-10-28 0 0.305 0.305 0.310 0.300 0.305 1,426,000 434,480 0.3047 0.067 0.067 0.068 0.066 0.067 6,472,247 0.0671 0.00%
1996-10-25 0 0.305 0.300 0.305 0.300 0.305 2,020,000 613,100 0.3035 0.067 0.066 0.067 0.066 0.067 9,168,260 0.0669 0.00%
1996-10-24 0 0.305 0.305 0.310 0.300 0.325 10,590,000 3,308,980 0.3125 0.067 0.067 0.068 0.066 0.072 48,065,285 0.0688 0.00%
1996-10-23 0 0.305 0.300 0.305 0.285 0.315 15,934,000 4,754,480 0.2984 0.067 0.066 0.067 0.063 0.069 72,320,326 0.0657 -3.17%
1996-10-22 0 0.315 0.310 0.315 0.270 0.315 13,340,000 3,986,600 0.2988 0.069 0.068 0.069 0.059 0.069 60,546,827 0.0658 16.67%
1996-10-18 0 0.270 0.265 0.270 0.270 0.290 2,742,000 751,340 0.2740 0.059 0.058 0.059 0.059 0.064 12,445,232 0.0604 3.85%
1996-10-17 0 0.260 0.255 0.265 0.260 0.260 500,000 130,000 0.2600 0.057 0.056 0.058 0.057 0.057 2,269,371 0.0573 -1.89%
1996-10-16 0 0.265 0.260 0.265 0.250 0.265 1,010,000 258,900 0.2563 0.058 0.057 0.058 0.055 0.058 4,584,130 0.0565 3.92%
1996-10-15 0 0.255 0.255 0.260 0.255 0.260 260,000 67,100 0.2581 0.056 0.056 0.057 0.056 0.057 1,180,073 0.0569 -3.77%
1996-10-14 0 0.265 0.255 0.265 0.255 0.265 910,000 238,640 0.2622 0.058 0.056 0.058 0.056 0.058 4,130,256 0.0578 0.00%
1996-10-11 0 0.265 0.255 0.265 0.260 0.265 484,000 125,960 0.2602 0.058 0.056 0.058 0.057 0.058 2,196,751 0.0573 1.92%
1996-10-10 0 0.260 0.260 0.265 0.260 0.270 1,990,000 528,600 0.2656 0.057 0.057 0.058 0.057 0.059 9,032,098 0.0585 -3.70%
1996-10-09 0 0.270 0.265 0.270 0.260 0.270 898,000 236,700 0.2636 0.059 0.058 0.059 0.057 0.059 4,075,791 0.0581 3.85%
1996-10-08 0 0.260 0.255 0.260 0.250 0.270 2,064,000 533,920 0.2587 0.057 0.056 0.057 0.055 0.059 9,367,965 0.0570 -1.89%
1996-10-07 0 0.265 0.255 0.265 0.250 0.265 1,980,000 511,930 0.2586 0.058 0.056 0.058 0.055 0.058 8,986,710 0.0570 1.92%
1996-10-04 0 0.260 0.255 0.260 0.249 0.290 9,370,000 2,536,880 0.2707 0.057 0.056 0.057 0.055 0.064 42,528,019 0.0597 6.12%
1996-10-03 0 0.245 0.243 0.245 0.240 0.245 1,450,000 351,150 0.2422 0.054 0.054 0.054 0.053 0.054 6,581,177 0.0534 2.94%
1996-10-02 0 0.238 0.236 0.240 0.236 0.240 460,000 109,080 0.2371 0.052 0.052 0.053 0.052 0.053 2,087,822 0.0522 0.85%
1996-10-01 0 0.236 0.235 0.238 0.235 0.238 1,218,000 288,270 0.2367 0.052 0.052 0.052 0.052 0.052 5,528,189 0.0521 2.16%
1996-09-30 0 0.231 0.231 0.236 0.231 0.235 180,000 41,900 0.2328 0.051 0.051 0.052 0.051 0.052 816,974 0.0513 0.00%
1996-09-27 0 0.231 0.231 0.233 0.231 0.233 378,000 87,382 0.2312 0.051 0.051 0.051 0.051 0.051 1,715,645 0.0509 0.00%
1996-09-26 0 0.231 0.230 0.232 0.230 0.232 578,000 133,260 0.2306 0.051 0.051 0.051 0.051 0.051 2,623,393 0.0508 0.43%
1996-09-25 0 0.230 0.229 0.230 0.226 0.234 1,180,000 271,460 0.2301 0.051 0.050 0.051 0.050 0.052 5,355,716 0.0507 1.32%
1996-09-24 0 0.227 0.227 0.229 0.227 0.229 1,182,000 268,754 0.2274 0.050 0.050 0.050 0.050 0.050 5,364,794 0.0501 -0.44%
1996-09-23 0 0.228 0.228 0.230 0.228 0.229 660,000 150,580 0.2282 0.050 0.050 0.051 0.050 0.050 2,995,570 0.0503 -0.87%
1996-09-20 0 0.230 0.227 0.230 0.226 0.230 230,000 52,420 0.2279 0.051 0.050 0.051 0.050 0.051 1,043,911 0.0502 0.88%
1996-09-19 0 0.228 0.226 0.230 0.228 0.230 580,000 132,600 0.2286 0.050 0.050 0.051 0.050 0.051 2,632,471 0.0504 -2.15%
1996-09-18 0 0.233 0.233 0.234 0.229 0.229 400,000 91,600 0.2290 0.051 0.051 0.052 0.050 0.050 1,815,497 0.0505 0.43%
1996-09-17 0 0.232 0.230 0.232 0.227 0.232 790,000 181,608 0.2299 0.051 0.051 0.051 0.050 0.051 3,585,607 0.0506 1.75%
1996-09-16 0 0.228 0.228 0.229 0.228 0.230 392,000 89,416 0.2281 0.050 0.050 0.050 0.050 0.051 1,779,187 0.0503 -0.44%
1996-09-13 0 0.229 0.227 0.230 0.226 0.229 986,000 223,448 0.2266 0.050 0.050 0.051 0.050 0.050 4,475,200 0.0499 0.88%
1996-09-12 0 0.227 0.227 0.230 0.227 0.230 1,310,000 299,310 0.2285 0.050 0.050 0.051 0.050 0.051 5,945,753 0.0503 -2.16%
1996-09-11 0 0.232 0.232 0.233 0.227 0.229 478,000 109,136 0.2283 0.051 0.051 0.051 0.050 0.050 2,169,519 0.0503 1.31%
1996-09-10 0 0.229 0.228 0.229 0.229 0.231 1,580,000 363,200 0.2299 0.050 0.050 0.050 0.050 0.051 7,171,213 0.0506 -1.72%
1996-09-09 0 0.233 0.231 0.236 0.233 0.239 850,000 199,750 0.2350 0.051 0.051 0.052 0.051 0.053 3,857,931 0.0518 -1.69%
1996-09-06 0 0.237 0.231 0.237 0.230 0.240 1,942,000 453,440 0.2335 0.052 0.051 0.052 0.051 0.053 8,814,238 0.0514 5.80%
1996-09-05 0 0.224 0.224 0.227 0.224 0.224 80,000 17,920 0.2240 0.049 0.049 0.050 0.049 0.049 363,099 0.0494 0.00%
1996-09-04 0 0.224 0.224 0.225 0.224 0.225 611,712 137,282 0.2244 0.049 0.049 0.050 0.049 0.050 2,776,403 0.0494 1.82%
1996-09-03 0 0.220 - 0.225 0.220 0.226 440,000 98,640 0.2242 0.048 - 0.050 0.048 0.050 1,997,047 0.0494 -3.93%
1996-09-02 0 0.229 0.225 0.229 0.223 0.229 272,000 61,788 0.2272 0.050 0.050 0.050 0.049 0.050 1,234,538 0.0500 3.62%
1996-08-30 0 0.221 0.221 - - - 0 0 - 0.049 0.049 - - - 0 - 1.84%
1996-08-29 0 0.217 0.217 0.220 0.213 0.217 610,000 131,230 0.2151 0.048 0.048 0.048 0.047 0.048 2,768,633 0.0474 1.40%
1996-08-28 0 0.214 0.213 0.217 0.214 0.214 200,000 42,800 0.2140 0.047 0.047 0.048 0.047 0.047 907,749 0.0471 -0.93%
1996-08-27 0 0.216 0.213 0.220 0.212 0.220 550,000 118,100 0.2147 0.048 0.047 0.048 0.047 0.048 2,496,308 0.0473 1.89%
1996-08-23 0 0.212 0.212 - 0.210 0.211 300,000 63,248 0.2108 0.047 0.047 - 0.046 0.046 1,361,623 0.0465 0.47%
1996-08-22 0 0.211 0.211 0.215 0.211 0.211 100,000 21,100 0.2110 0.046 0.046 0.047 0.046 0.046 453,874 0.0465 0.00%
1996-08-21 0 0.211 0.211 - 0.211 0.212 550,000 116,150 0.2112 0.046 0.046 - 0.046 0.047 2,496,308 0.0465 0.00%
1996-08-20 0 0.211 0.211 0.214 0.211 0.211 102,000 21,522 0.2110 0.046 0.046 0.047 0.046 0.046 462,952 0.0465 -0.47%
1996-08-19 0 0.212 0.212 0.215 0.212 0.213 430,000 91,210 0.2121 0.047 0.047 0.047 0.047 0.047 1,951,659 0.0467 -1.85%
1996-08-16 0 0.216 0.212 - 0.216 0.216 50,000 10,800 0.2160 0.048 0.047 - 0.048 0.048 226,937 0.0476 2.86%
1996-08-15 0 0.210 0.210 0.213 0.210 0.212 760,000 161,040 0.2119 0.046 0.046 0.047 0.046 0.047 3,449,444 0.0467 -1.41%
1996-08-14 0 0.213 0.211 0.215 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1996-08-13 0 0.213 - 0.215 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1996-08-12 0 0.213 0.213 0.216 0.212 0.213 400,000 84,900 0.2123 0.047 0.047 0.048 0.047 0.047 1,815,497 0.0468 -1.39%
1996-08-09 0 0.216 0.213 0.220 0.216 0.220 530,000 115,600 0.2181 0.048 0.047 0.048 0.048 0.048 2,405,534 0.0481 -1.82%
1996-08-08 0 0.220 0.218 0.225 0.220 0.221 600,000 132,100 0.2202 0.048 0.048 0.050 0.048 0.049 2,723,246 0.0485 -1.35%
1996-08-07 0 0.223 0.220 0.225 0.221 0.223 600,000 133,400 0.2223 0.049 0.048 0.050 0.049 0.049 2,723,246 0.0490 1.36%
1996-08-06 0 0.220 0.220 0.225 0.220 0.224 1,126,000 250,886 0.2228 0.048 0.048 0.050 0.048 0.049 5,110,624 0.0491 -2.22%
1996-08-05 0 0.225 0.225 0.228 0.225 0.229 180,000 40,900 0.2272 0.050 0.050 0.050 0.050 0.050 816,974 0.0501 0.00%
1996-08-02 0 0.225 0.224 0.229 0.225 0.226 684,000 154,000 0.2251 0.050 0.049 0.050 0.050 0.050 3,104,500 0.0496 0.45%
1996-08-01 0 0.224 0.224 0.232 0.224 0.232 452,000 102,256 0.2262 0.049 0.049 0.051 0.049 0.051 2,051,512 0.0498 -2.61%
1996-07-31 0 0.230 0.227 0.234 0.226 0.230 630,000 144,480 0.2293 0.051 0.050 0.052 0.050 0.051 2,859,408 0.0505 0.00%
1996-07-30 0 0.230 0.227 0.230 0.230 0.238 380,000 88,040 0.2317 0.051 0.050 0.051 0.051 0.052 1,724,722 0.0510 -4.17%
1996-07-29 0 0.240 0.232 0.240 0.235 0.250 1,158,000 277,760 0.2399 0.053 0.051 0.053 0.052 0.055 5,255,864 0.0528 3.45%
1996-07-26 0 0.232 0.230 0.245 0.230 0.234 318,000 73,660 0.2316 0.051 0.051 0.054 0.051 0.052 1,443,320 0.0510 -0.85%
1996-07-25 0 0.234 0.234 0.242 0.230 0.240 334,000 77,536 0.2321 0.052 0.052 0.053 0.051 0.053 1,515,940 0.0511 -0.43%
1996-07-24 0 0.235 - 0.235 0.240 0.240 100,000 24,000 0.2400 0.052 - 0.052 0.053 0.053 453,874 0.0529 -2.08%
1996-07-23 0 0.240 0.240 0.246 0.240 0.245 442,000 106,330 0.2406 0.053 0.053 0.054 0.053 0.054 2,006,124 0.0530 -3.23%
1996-07-22 0 0.248 0.248 0.250 0.235 0.255 2,654,000 655,044 0.2468 0.055 0.055 0.055 0.052 0.056 12,045,823 0.0544 5.53%
1996-07-19 0 0.235 0.230 0.237 0.225 0.235 1,046,000 239,910 0.2294 0.052 0.051 0.052 0.050 0.052 4,747,525 0.0505 3.07%
1996-07-18 0 0.228 0.228 0.233 0.228 0.230 852,000 195,404 0.2293 0.050 0.050 0.051 0.050 0.051 3,867,009 0.0505 1.33%
1996-07-17 0 0.225 0.225 0.230 0.225 0.237 1,636,000 371,654 0.2272 0.050 0.050 0.051 0.050 0.052 7,425,383 0.0501 1.81%
1996-07-16 0 0.221 0.220 0.225 0.220 0.225 334,000 74,010 0.2216 0.049 0.048 0.050 0.048 0.050 1,515,940 0.0488 -1.78%
1996-07-15 0 0.225 0.223 0.230 0.225 0.237 2,044,000 470,398 0.2301 0.050 0.049 0.051 0.050 0.052 9,277,190 0.0507 0.00%
1996-07-12 0 0.225 0.222 0.226 0.220 0.226 280,000 62,700 0.2239 0.050 0.049 0.050 0.048 0.050 1,270,848 0.0493 1.35%
1996-07-11 0 0.222 0.218 0.226 0.220 0.227 874,000 193,230 0.2211 0.049 0.048 0.050 0.048 0.050 3,966,861 0.0487 -1.33%
1996-07-10 0 0.225 0.221 0.229 0.225 0.226 330,000 74,480 0.2257 0.050 0.049 0.050 0.050 0.050 1,497,785 0.0497 -2.17%
1996-07-09 0 0.230 - 0.230 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1996-07-08 0 0.230 - 0.230 - - 0 0 - 0.051 - 0.051 - - 0 - -0.86%
1996-07-05 0 0.232 - 0.235 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
1996-07-04 0 0.232 - 0.235 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
1996-07-03 0 0.232 - 0.235 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
1996-07-02 0 0.232 - 0.235 0.232 0.232 50,000 11,600 0.2320 0.051 - 0.052 0.051 0.051 226,937 0.0511 0.43%
1996-07-01 0 0.231 0.231 0.235 0.231 0.231 82,000 18,942 0.2310 0.051 0.051 0.052 0.051 0.051 372,177 0.0509 -1.70%
1996-06-28 0 0.235 - 0.235 0.235 0.235 280,000 65,800 0.2350 0.052 - 0.052 0.052 0.052 1,270,848 0.0518 0.86%
1996-06-27 0 0.233 0.230 0.233 0.233 0.233 100,000 23,300 0.2330 0.051 0.051 0.051 0.051 0.051 453,874 0.0513 0.00%
1996-06-26 0 0.233 0.230 0.234 0.228 0.233 450,000 103,650 0.2303 0.051 0.051 0.052 0.050 0.051 2,042,434 0.0507 4.02%
1996-06-25 0 0.224 0.224 0.228 0.224 0.228 82,000 18,616 0.2270 0.049 0.049 0.050 0.049 0.050 372,177 0.0500 -1.75%
1996-06-24 0 0.228 - 0.228 0.228 0.228 100,000 22,800 0.2280 0.050 - 0.050 0.050 0.050 453,874 0.0502 0.44%
1996-06-21 0 0.227 - 0.227 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1996-06-19 0 0.227 0.224 0.227 0.224 0.228 200,000 45,350 0.2268 0.050 0.049 0.050 0.049 0.050 907,749 0.0500 -1.30%
1996-06-18 0 0.230 - 0.238 0.230 0.236 130,000 30,290 0.2330 0.051 - 0.052 0.051 0.052 590,037 0.0513 -1.29%
1996-06-14 0 0.233 0.230 0.233 0.221 0.234 1,000,000 230,490 0.2305 0.051 0.051 0.051 0.049 0.052 4,538,743 0.0508 5.91%
1996-06-13 0 0.220 0.220 0.225 0.220 0.220 300,000 66,000 0.2200 0.048 0.048 0.050 0.048 0.048 1,361,623 0.0485 0.00%
1996-06-12 0 0.220 0.217 0.227 0.220 0.221 1,350,000 298,250 0.2209 0.048 0.048 0.050 0.048 0.049 6,127,303 0.0487 -1.35%
1996-06-11 0 0.223 0.212 0.230 0.223 0.223 202,000 45,046 0.2230 0.049 0.047 0.051 0.049 0.049 916,826 0.0491 -1.33%
1996-06-10 0 0.226 - 0.230 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
1996-06-07 0 0.226 0.226 - 0.226 0.226 68,000 15,368 0.2260 0.050 0.050 - 0.050 0.050 308,635 0.0498 0.00%
1996-06-06 0 0.226 0.226 0.229 0.224 0.237 170,000 38,790 0.2282 0.050 0.050 0.050 0.049 0.052 771,586 0.0503 -0.88%
1996-06-05 0 0.228 0.220 0.228 0.222 0.228 312,000 70,476 0.2259 0.050 0.048 0.050 0.049 0.050 1,416,088 0.0498 0.00%
1996-06-04 0 0.228 0.228 0.235 0.226 0.228 494,000 112,322 0.2274 0.050 0.050 0.052 0.050 0.050 2,242,139 0.0501 0.00%
1996-06-03 0 0.228 - 0.228 0.228 0.230 572,000 130,616 0.2283 0.050 - 0.050 0.050 0.051 2,596,161 0.0503 -1.30%
1996-05-31 0 0.231 0.231 0.234 0.228 0.239 1,092,000 252,608 0.2313 0.051 0.051 0.052 0.050 0.053 4,956,307 0.0510 -1.70%
1996-05-30 0 0.235 0.234 0.240 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1996-05-29 0 0.235 0.235 0.238 0.235 0.240 582,000 137,420 0.2361 0.052 0.052 0.052 0.052 0.053 2,641,548 0.0520 -0.42%
1996-05-28 0 0.236 0.232 0.239 0.230 0.239 710,000 165,894 0.2337 0.052 0.051 0.053 0.051 0.053 3,222,507 0.0515 -1.67%
1996-05-27 0 0.240 - 0.240 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1996-05-24 0 0.240 0.238 0.242 0.240 0.247 650,000 156,350 0.2405 0.053 0.052 0.053 0.053 0.054 2,950,183 0.0530 -0.83%
1996-05-23 0 0.242 0.240 0.247 0.240 0.255 1,240,000 305,380 0.2463 0.053 0.053 0.054 0.053 0.056 5,628,041 0.0543 -5.10%
1996-05-22 0 0.255 0.255 0.265 0.243 0.265 5,306,000 1,365,132 0.2573 0.056 0.056 0.058 0.054 0.058 24,082,569 0.0567 4.94%
1996-05-21 0 0.243 0.239 0.243 0.214 0.244 2,628,000 603,238 0.2295 0.054 0.053 0.054 0.047 0.054 11,927,816 0.0506 8.97%
1996-05-20 0 0.223 0.218 0.235 0.223 0.226 476,000 106,976 0.2247 0.049 0.048 0.052 0.049 0.050 2,160,442 0.0495 -3.04%
1996-05-17 0 0.230 0.222 0.232 - - 100,000 23,300 0.2330 0.051 0.049 0.051 - - 453,874 0.0513 0.00%
1996-05-16 0 0.230 0.226 0.235 0.224 0.230 250,000 57,000 0.2280 0.051 0.050 0.052 0.049 0.051 1,134,686 0.0502 -0.86%
1996-05-15 0 0.232 0.226 0.232 0.232 0.232 386,000 89,552 0.2320 0.051 0.050 0.051 0.051 0.051 1,751,955 0.0511 1.31%
1996-05-14 0 0.229 0.229 0.239 0.228 0.231 110,000 25,380 0.2307 0.050 0.050 0.053 0.050 0.051 499,262 0.0508 -2.97%
1996-05-13 0 0.236 0.231 0.239 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
1996-05-10 0 0.236 0.236 0.240 0.235 0.235 50,000 11,750 0.2350 0.052 0.052 0.053 0.052 0.052 226,937 0.0518 0.43%
1996-05-09 0 0.235 0.233 0.244 0.220 0.245 4,100,000 937,518 0.2287 0.052 0.051 0.054 0.048 0.054 18,608,845 0.0504 -4.47%
1996-05-08 0 0.246 0.244 0.250 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
1996-05-07 0 0.246 - 0.250 0.246 0.246 190,000 46,740 0.2460 0.054 - 0.055 0.054 0.054 862,361 0.0542 0.00%
1996-05-06 0 0.246 0.246 0.260 0.246 0.246 70,000 17,220 0.2460 0.054 0.054 0.057 0.054 0.054 317,712 0.0542 -1.60%
1996-05-03 0 0.250 0.250 0.260 0.250 0.250 280,000 70,000 0.2500 0.055 0.055 0.057 0.055 0.055 1,270,848 0.0551 0.00%
1996-05-02 0 0.250 0.250 0.260 0.250 0.255 520,000 130,200 0.2504 0.055 0.055 0.057 0.055 0.056 2,360,146 0.0552 -1.96%
1996-05-01 0 0.255 0.255 0.260 0.255 0.255 460,000 117,300 0.2550 0.056 0.056 0.057 0.056 0.056 2,087,822 0.0562 -1.92%
1996-04-30 0 0.260 0.255 0.265 0.255 0.260 1,420,000 368,650 0.2596 0.057 0.056 0.058 0.056 0.057 6,445,015 0.0572 1.96%
1996-04-29 0 0.255 0.255 0.260 0.255 0.255 108,000 27,540 0.2550 0.056 0.056 0.057 0.056 0.056 490,184 0.0562 0.00%
1996-04-26 0 0.255 0.255 0.260 0.255 0.260 1,270,000 324,350 0.2554 0.056 0.056 0.057 0.056 0.057 5,764,203 0.0563 0.00%
1996-04-25 0 0.255 0.255 0.260 0.255 0.260 480,000 123,450 0.2572 0.056 0.056 0.057 0.056 0.057 2,178,596 0.0567 -1.92%
1996-04-24 0 0.260 0.255 0.260 0.260 0.265 678,000 177,030 0.2611 0.057 0.056 0.057 0.057 0.058 3,077,268 0.0575 -1.89%
1996-04-23 0 0.265 0.260 0.270 0.265 0.265 360,000 95,400 0.2650 0.058 0.057 0.059 0.058 0.058 1,633,947 0.0584 0.00%
1996-04-22 0 0.265 0.265 0.270 0.260 0.265 130,000 34,400 0.2646 0.058 0.058 0.059 0.057 0.058 590,037 0.0583 0.00%
1996-04-19 0 0.265 0.265 0.270 0.260 0.265 1,310,000 341,200 0.2605 0.058 0.058 0.059 0.057 0.058 5,945,753 0.0574 1.92%
1996-04-18 0 0.260 0.260 0.270 0.260 0.270 1,482,000 395,720 0.2670 0.057 0.057 0.059 0.057 0.059 6,726,417 0.0588 0.00%
1996-04-17 0 0.260 0.255 0.270 0.250 0.260 360,000 91,000 0.2528 0.057 0.056 0.059 0.055 0.057 1,633,947 0.0557 4.00%
1996-04-16 0 0.250 0.250 0.260 0.250 0.260 310,000 79,250 0.2556 0.055 0.055 0.057 0.055 0.057 1,407,010 0.0563 0.00%
1996-04-15 0 0.250 0.250 0.270 0.250 0.250 490,000 122,500 0.2500 0.055 0.055 0.059 0.055 0.055 2,223,984 0.0551 0.00%
1996-04-12 0 0.250 0.250 0.270 0.250 0.260 532,000 136,870 0.2573 0.055 0.055 0.059 0.055 0.057 2,414,611 0.0567 -3.85%
1996-04-11 0 0.260 0.255 0.270 0.255 0.260 312,000 80,390 0.2577 0.057 0.056 0.059 0.056 0.057 1,416,088 0.0568 0.00%
1996-04-10 0 0.260 0.255 0.260 0.260 0.265 340,000 88,800 0.2612 0.057 0.056 0.057 0.057 0.058 1,543,173 0.0575 -3.70%
1996-04-09 0 0.270 0.255 0.270 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
1996-04-03 0 0.270 0.260 0.275 - - 0 0 - 0.059 0.057 0.061 - - 0 - 0.00%
1996-04-02 0 0.270 0.270 0.280 0.270 0.280 400,000 109,900 0.2748 0.059 0.059 0.062 0.059 0.062 1,815,497 0.0605 0.00%
1996-04-01 0 0.270 0.265 0.275 0.265 0.280 560,000 153,400 0.2739 0.059 0.058 0.061 0.058 0.062 2,541,696 0.0604 -3.57%
1996-03-29 0 0.280 0.265 0.285 0.265 0.280 5,474,000 1,502,770 0.2745 0.062 0.058 0.063 0.058 0.062 24,845,077 0.0605 3.70%
1996-03-28 0 0.270 0.255 0.270 0.255 0.270 2,360,000 627,080 0.2657 0.059 0.056 0.059 0.056 0.059 10,711,433 0.0585 5.88%
1996-03-27 0 0.255 0.250 0.260 0.250 0.255 180,000 45,650 0.2536 0.056 0.055 0.057 0.055 0.056 816,974 0.0559 0.00%
1996-03-26 0 0.255 0.250 0.260 0.255 0.260 1,100,000 282,000 0.2564 0.056 0.055 0.057 0.056 0.057 4,992,617 0.0565 -1.92%
1996-03-25 0 0.260 0.255 0.265 0.260 0.270 1,770,000 466,300 0.2634 0.057 0.056 0.058 0.057 0.059 8,033,575 0.0580 -1.89%
1996-03-22 0 0.265 0.250 0.265 0.260 0.265 1,710,000 451,550 0.2641 0.058 0.055 0.058 0.057 0.058 7,761,250 0.0582 0.00%
1996-03-21 0 0.265 0.260 0.265 0.255 0.265 540,000 141,950 0.2629 0.058 0.057 0.058 0.056 0.058 2,450,921 0.0579 3.92%
1996-03-20 0 0.255 0.250 0.260 0.250 0.255 506,000 128,000 0.2530 0.056 0.055 0.057 0.055 0.056 2,296,604 0.0557 -3.77%
1996-03-19 0 0.265 0.250 0.265 0.265 0.270 230,000 61,350 0.2667 0.058 0.055 0.058 0.058 0.059 1,043,911 0.0588 3.92%
1996-03-18 0 0.255 0.250 0.260 0.235 0.265 1,180,000 293,570 0.2488 0.056 0.055 0.057 0.052 0.058 5,355,716 0.0548 9.91%
1996-03-15 0 0.232 0.232 - 0.230 0.230 60,000 13,800 0.2300 0.051 0.051 - 0.051 0.051 272,325 0.0507 0.87%
1996-03-14 0 0.230 0.230 - 0.230 0.235 514,000 119,316 0.2321 0.051 0.051 - 0.051 0.052 2,332,914 0.0511 -2.13%
1996-03-13 0 0.235 0.235 0.245 0.232 0.250 384,000 90,242 0.2350 0.052 0.052 0.054 0.051 0.055 1,742,877 0.0518 -5.24%
1996-03-12 0 0.248 0.245 0.255 0.242 0.260 1,228,000 306,040 0.2492 0.055 0.054 0.056 0.053 0.057 5,573,576 0.0549 -4.62%
1996-03-11 0 0.260 - 0.260 - - 0 0 - 0.057 - 0.057 - - 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 0.059 0.058 0.059 0.057 0.062 18,100,506 0.0605 0.00%
1996-03-07 0 0.270 0.270 0.275 0.270 0.275 658,000 176,450 0.2682 0.059 0.059 0.061 0.059 0.061 2,986,493 0.0591 -1.82%
1996-03-06 0 0.275 0.270 0.280 0.270 0.285 718,000 199,230 0.2775 0.061 0.059 0.062 0.059 0.063 3,258,817 0.0611 -1.79%
1996-03-05 0 0.280 0.280 0.285 0.280 0.285 2,310,000 653,450 0.2829 0.062 0.062 0.063 0.062 0.063 10,484,496 0.0623 0.00%
1996-03-04 0 0.280 0.280 0.290 0.265 0.300 3,452,000 981,740 0.2844 0.062 0.062 0.064 0.058 0.066 15,667,740 0.0627 7.69%
1996-03-01 0 0.260 0.260 0.265 0.260 0.270 1,570,000 421,970 0.2688 0.057 0.057 0.058 0.057 0.059 7,125,826 0.0592 -3.70%
1996-02-29 0 0.270 0.255 0.270 0.260 0.270 672,000 176,140 0.2621 0.059 0.056 0.059 0.057 0.059 3,050,035 0.0578 8.00%
1996-02-28 0 0.250 0.250 0.265 0.250 0.260 420,000 106,650 0.2539 0.055 0.055 0.058 0.055 0.057 1,906,272 0.0559 -3.85%
1996-02-27 0 0.260 0.255 0.275 0.260 0.265 310,000 81,900 0.2642 0.057 0.056 0.061 0.057 0.058 1,407,010 0.0582 0.00%
1996-02-26 0 0.260 0.250 0.265 0.260 0.260 200,000 52,000 0.2600 0.057 0.055 0.058 0.057 0.057 907,749 0.0573 -1.89%
1996-02-23 0 0.265 0.255 0.265 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1996-02-22 0 0.265 0.255 0.265 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1996-02-16 0 0.265 0.250 0.265 0.260 0.265 200,000 52,750 0.2638 0.058 0.055 0.058 0.057 0.058 907,749 0.0581 6.00%
1996-02-15 0 0.250 0.250 0.265 0.250 0.255 320,000 81,100 0.2534 0.055 0.055 0.058 0.055 0.056 1,452,398 0.0558 0.00%
1996-02-14 0 0.250 0.250 0.260 0.248 0.255 1,008,000 251,426 0.2494 0.055 0.055 0.057 0.055 0.056 4,575,053 0.0550 -1.96%
1996-02-13 0 0.255 0.255 0.260 0.255 0.260 1,070,000 273,600 0.2557 0.056 0.056 0.057 0.056 0.057 4,856,455 0.0563 -3.77%
1996-02-12 0 0.265 0.260 0.270 0.265 0.280 1,140,000 307,000 0.2693 0.058 0.057 0.059 0.058 0.062 5,174,167 0.0593 -3.64%
1996-02-09 0 0.275 0.270 0.280 0.270 0.285 1,410,000 394,950 0.2801 0.061 0.059 0.062 0.059 0.063 6,399,627 0.0617 1.85%
1996-02-08 0 0.270 0.260 0.280 0.265 0.300 4,978,000 1,425,940 0.2864 0.059 0.057 0.062 0.058 0.066 22,593,861 0.0631 -11.48%
1996-02-07 0 0.305 0.300 0.310 0.295 0.335 28,076,000 8,822,240 0.3142 0.067 0.066 0.068 0.065 0.074 127,429,739 0.0692 1.67%
1996-02-06 0 0.300 0.295 0.300 0.245 0.300 9,088,000 2,509,340 0.2761 0.066 0.065 0.066 0.054 0.066 41,248,093 0.0608 25.00%
1996-02-05 0 0.240 0.240 0.248 0.235 0.240 680,000 160,860 0.2366 0.053 0.053 0.055 0.052 0.053 3,086,345 0.0521 0.42%
1996-02-02 0 0.239 0.235 0.242 0.220 0.239 1,750,000 398,090 0.2275 0.053 0.052 0.053 0.048 0.053 7,942,800 0.0501 3.02%
1996-02-01 0 0.232 0.230 0.235 0.232 0.240 750,000 175,170 0.2336 0.051 0.051 0.052 0.051 0.053 3,404,057 0.0515 -3.33%
1996-01-31 0 0.240 0.240 0.248 0.240 0.248 1,260,000 307,620 0.2441 0.053 0.053 0.055 0.053 0.055 5,718,816 0.0538 -3.23%
1996-01-30 0 0.248 0.247 0.248 0.247 0.250 800,000 199,560 0.2495 0.055 0.054 0.055 0.054 0.055 3,630,994 0.0550 -0.80%
1996-01-29 0 0.250 0.247 0.255 0.248 0.260 558,000 140,190 0.2512 0.055 0.054 0.056 0.055 0.057 2,532,618 0.0554 -3.85%
1996-01-26 0 0.260 0.250 0.260 0.250 0.260 1,240,000 313,550 0.2529 0.057 0.055 0.057 0.055 0.057 5,628,041 0.0557 0.00%
1996-01-25 0 0.260 0.260 0.265 0.260 0.265 1,050,000 276,350 0.2632 0.057 0.057 0.058 0.057 0.058 4,765,680 0.0580 1.96%
1996-01-24 0 0.255 0.255 0.260 0.255 0.265 2,496,000 646,830 0.2591 0.056 0.056 0.057 0.056 0.058 11,328,702 0.0571 0.00%
1996-01-23 0 0.255 0.250 0.260 0.246 0.270 2,236,000 574,156 0.2568 0.056 0.055 0.057 0.054 0.059 10,148,629 0.0566 -8.93%
1996-01-22 0 0.280 0.280 0.285 0.270 0.285 1,070,000 295,100 0.2758 0.062 0.062 0.063 0.059 0.063 4,856,455 0.0608 -1.75%
1996-01-19 0 0.285 0.280 0.285 0.280 0.285 520,000 147,950 0.2845 0.063 0.062 0.063 0.062 0.063 2,360,146 0.0627 1.79%
1996-01-18 0 0.280 0.275 0.280 0.270 0.280 1,124,000 308,730 0.2747 0.062 0.061 0.062 0.059 0.062 5,101,547 0.0605 1.82%
1996-01-17 0 0.275 0.275 0.290 0.275 0.280 420,000 117,480 0.2797 0.061 0.061 0.064 0.061 0.062 1,906,272 0.0616 -5.17%
1996-01-16 0 0.290 0.285 0.295 0.275 0.290 964,000 274,470 0.2847 0.064 0.063 0.065 0.061 0.064 4,375,348 0.0627 3.57%
1996-01-15 0 0.280 0.280 0.290 0.280 0.285 200,000 56,050 0.2803 0.062 0.062 0.064 0.062 0.063 907,749 0.0617 -1.75%
1996-01-12 0 0.285 0.280 0.285 0.280 0.300 510,000 147,350 0.2889 0.063 0.062 0.063 0.062 0.066 2,314,759 0.0637 -6.56%
1996-01-11 0 0.305 0.290 0.305 0.265 0.305 1,200,000 340,950 0.2841 0.067 0.064 0.067 0.058 0.067 5,446,491 0.0626 12.96%
1996-01-10 0 0.270 0.265 0.275 0.265 0.280 1,280,000 348,300 0.2721 0.059 0.058 0.061 0.058 0.062 5,809,591 0.0600 -3.57%
1996-01-09 0 0.280 0.275 0.280 0.275 0.285 1,230,000 347,000 0.2821 0.062 0.061 0.062 0.061 0.063 5,582,653 0.0622 -1.75%
1996-01-08 0 0.285 0.280 0.295 0.285 0.300 830,000 244,150 0.2942 0.063 0.062 0.065 0.063 0.066 3,767,156 0.0648 -3.39%
1996-01-05 0 0.295 0.295 0.300 0.290 0.305 720,000 214,050 0.2973 0.065 0.065 0.066 0.064 0.067 3,267,895 0.0655 -3.28%
1996-01-04 0 0.305 0.300 0.305 0.300 0.310 840,000 257,430 0.3065 0.067 0.066 0.067 0.066 0.068 3,812,544 0.0675 3.39%
1996-01-03 0 0.295 0.295 0.300 0.290 0.300 1,380,000 411,910 0.2985 0.065 0.065 0.066 0.064 0.066 6,263,465 0.0658 -4.84%
1996-01-02 0 0.310 0.305 0.310 0.310 0.320 338,000 105,680 0.3127 0.068 0.067 0.068 0.068 0.071 1,534,095 0.0689 0.00%
1995-12-29 0 0.310 0.310 0.320 0.300 0.310 1,302,000 400,200 0.3074 0.068 0.068 0.071 0.066 0.068 5,909,443 0.0677 1.64%
1995-12-28 0 0.305 0.305 0.310 0.300 0.310 1,084,000 334,670 0.3087 0.067 0.067 0.068 0.066 0.068 4,919,997 0.0680 1.67%
1995-12-27 0 0.300 0.300 0.310 0.290 0.310 890,000 268,200 0.3013 0.066 0.066 0.068 0.064 0.068 4,039,481 0.0664 -10.45%
1995-12-22 0 0.335 0.330 0.335 0.315 0.335 1,970,000 646,750 0.3283 0.074 0.073 0.074 0.069 0.074 8,941,323 0.0723 1.52%
1995-12-21 0 0.330 0.330 0.340 0.320 0.350 3,366,000 1,137,300 0.3379 0.073 0.073 0.075 0.071 0.077 15,277,408 0.0744 -5.71%
1995-12-20 0 0.350 0.345 0.350 0.345 0.365 19,280,000 6,896,490 0.3577 0.077 0.076 0.077 0.076 0.080 87,506,958 0.0788 0.00%
1995-12-19 0 0.350 0.345 0.350 0.310 0.350 5,590,000 1,861,050 0.3329 0.077 0.076 0.077 0.068 0.077 25,371,571 0.0734 7.69%
1995-12-18 0 0.325 0.325 0.330 0.325 0.335 1,588,000 519,750 0.3273 0.072 0.072 0.073 0.072 0.074 7,207,523 0.0721 -5.80%
1995-12-15 0 0.345 0.340 0.345 0.340 0.350 5,426,000 1,868,320 0.3443 0.076 0.075 0.076 0.075 0.077 24,627,218 0.0759 -2.82%
1995-12-14 0 0.355 0.350 0.355 0.335 0.355 11,636,000 4,005,810 0.3443 0.078 0.077 0.078 0.074 0.078 52,812,810 0.0758 0.00%
1995-12-13 0 0.355 0.345 0.355 0.345 0.370 12,980,000 4,638,190 0.3573 0.078 0.076 0.078 0.076 0.082 58,912,880 0.0787 0.00%
1995-12-12 0 0.355 0.350 0.355 0.340 0.360 13,378,000 4,667,920 0.3489 0.078 0.077 0.078 0.075 0.079 60,719,299 0.0769 0.00%
1995-12-11 0 0.355 0.350 0.355 0.340 0.365 16,703,000 5,913,860 0.3541 0.078 0.077 0.078 0.075 0.080 75,810,619 0.0780 5.97%
1995-12-08 0 0.335 0.330 0.335 0.320 0.350 16,190,000 5,409,450 0.3341 0.074 0.073 0.074 0.071 0.077 73,482,244 0.0736 6.35%
1995-12-07 0 0.315 0.310 0.320 0.300 0.315 1,170,000 362,550 0.3099 0.069 0.068 0.071 0.066 0.069 5,310,329 0.0683 8.62%
1995-12-06 0 0.290 0.285 0.300 0.290 0.305 2,710,000 804,600 0.2969 0.064 0.063 0.066 0.064 0.067 12,299,993 0.0654 -4.92%
1995-12-05 0 0.305 0.305 0.310 0.300 0.315 1,856,000 573,960 0.3092 0.067 0.067 0.068 0.066 0.069 8,423,906 0.0681 0.00%
1995-12-04 0 0.305 0.300 0.315 0.295 0.310 800,000 241,450 0.3018 0.067 0.066 0.069 0.065 0.068 3,630,994 0.0665 0.00%
1995-12-01 0 0.305 0.305 0.320 0.305 0.320 210,000 65,300 0.3110 0.067 0.067 0.071 0.067 0.071 953,136 0.0685 -1.61%
1995-11-30 0 0.310 0.310 0.320 0.310 0.335 1,892,000 612,820 0.3239 0.068 0.068 0.071 0.068 0.074 8,587,301 0.0714 -4.62%
1995-11-29 0 0.325 0.305 0.325 0.310 0.325 1,170,000 367,530 0.3141 0.072 0.067 0.072 0.068 0.072 5,310,329 0.0692 3.17%
1995-11-28 0 0.315 0.310 0.315 0.310 0.320 2,320,000 728,650 0.3141 0.069 0.068 0.069 0.068 0.071 10,529,883 0.0692 -3.08%
1995-11-27 0 0.325 0.325 0.335 0.325 0.350 5,598,000 1,885,530 0.3368 0.072 0.072 0.074 0.072 0.077 25,407,881 0.0742 -1.52%
1995-11-24 0 0.330 0.325 0.330 0.290 0.330 7,536,000 2,341,500 0.3107 0.073 0.072 0.073 0.064 0.073 34,203,965 0.0685 3.13%
1995-11-23 0 0.320 0.320 0.325 0.305 0.340 7,460,000 2,409,940 0.3230 0.071 0.071 0.072 0.067 0.075 33,859,020 0.0712 -8.57%
1995-11-22 0 0.350 0.350 0.360 0.340 0.385 15,366,000 5,550,670 0.3612 0.077 0.077 0.079 0.075 0.085 69,742,320 0.0796 -6.67%
1995-11-21 0 0.375 0.375 0.380 0.335 0.380 11,814,000 4,171,710 0.3531 0.083 0.083 0.084 0.074 0.084 53,620,706 0.0778 13.64%
1995-11-20 0 0.330 0.325 0.330 0.320 0.335 5,992,000 1,979,570 0.3304 0.073 0.072 0.073 0.071 0.074 27,196,146 0.0728 6.45%
1995-11-17 0 0.310 0.305 0.315 0.305 0.325 2,674,000 831,420 0.3109 0.068 0.067 0.069 0.067 0.072 12,136,598 0.0685 1.64%
1995-11-16 0 0.305 0.305 0.310 0.300 0.340 6,778,000 2,137,020 0.3153 0.067 0.067 0.068 0.066 0.075 30,763,598 0.0695 -6.15%
1995-11-15 0 0.325 0.325 0.330 0.300 0.340 16,750,000 5,454,880 0.3257 0.072 0.072 0.073 0.066 0.075 76,023,940 0.0718 4.84%
1995-11-14 0 0.310 0.305 0.320 0.285 0.315 6,588,000 1,932,010 0.2933 0.068 0.067 0.071 0.063 0.069 29,901,237 0.0646 12.73%
1995-11-13 0 0.275 0.275 0.280 0.255 0.280 6,266,000 1,706,550 0.2724 0.061 0.061 0.062 0.056 0.062 28,439,761 0.0600 7.84%
1995-11-10 0 0.255 0.250 0.255 0.246 0.255 4,062,000 1,019,176 0.2509 0.056 0.055 0.056 0.054 0.056 18,436,373 0.0553 3.66%
1995-11-09 0 0.246 0.246 0.250 0.246 0.250 414,000 102,284 0.2471 0.054 0.054 0.055 0.054 0.055 1,879,039 0.0544 1.65%
1995-11-08 0 0.242 0.242 0.249 0.240 0.248 400,000 97,200 0.2430 0.053 0.053 0.055 0.053 0.055 1,815,497 0.0535 0.83%
1995-11-07 0 0.240 0.226 0.240 0.240 0.245 1,070,000 259,230 0.2423 0.053 0.050 0.053 0.053 0.054 4,856,455 0.0534 0.00%
1995-11-06 0 0.240 0.240 0.248 0.240 0.250 1,100,000 272,400 0.2476 0.053 0.053 0.055 0.053 0.055 4,992,617 0.0546 0.00%
1995-11-03 0 0.240 0.240 0.243 0.233 0.255 7,960,000 1,949,480 0.2449 0.053 0.053 0.054 0.051 0.056 36,128,392 0.0540 4.35%
1995-11-02 0 0.230 0.227 - 0.225 0.230 5,063,000 1,140,215 0.2252 0.051 0.050 - 0.050 0.051 22,979,654 0.0496 0.00%
1995-10-31 0 0.230 0.230 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1995-10-30 0 0.230 0.230 0.244 0.230 0.240 280,000 66,680 0.2381 0.051 0.051 0.054 0.051 0.053 1,270,848 0.0525 -8.00%
1995-10-27 0 0.250 - 0.250 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1995-10-26 0 0.250 - 0.260 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1995-10-25 0 0.250 - 0.260 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1995-10-24 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.055 - 0.055 0.055 0.055 90,775 0.0551 0.00%
1995-10-23 0 0.250 - - 0.250 0.250 100,000 25,000 0.2500 0.055 - - 0.055 0.055 453,874 0.0551 1.63%
1995-10-20 0 0.246 0.246 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1995-10-19 0 0.246 0.242 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1995-10-18 0 0.246 0.246 0.280 0.246 0.260 170,000 42,210 0.2483 0.054 0.054 0.062 0.054 0.057 771,586 0.0547 -1.60%
1995-10-17 0 0.250 0.250 - 0.250 0.250 190,000 47,500 0.2500 0.055 0.055 - 0.055 0.055 862,361 0.0551 -3.85%
1995-10-16 0 0.260 0.250 0.275 0.260 0.260 30,000 7,800 0.2600 0.057 0.055 0.061 0.057 0.057 136,162 0.0573 1.96%
1995-10-13 0 0.255 0.255 0.265 0.255 0.255 86,000 21,930 0.2550 0.056 0.056 0.058 0.056 0.056 390,332 0.0562 -1.92%
1995-10-12 0 0.260 0.255 0.300 - - 0 0 - 0.057 0.056 0.066 - - 0 - 0.00%
1995-10-11 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 0.057 0.056 0.058 0.057 0.057 907,749 0.0573 0.00%
1995-10-10 0 0.260 0.255 0.265 0.260 0.260 140,000 36,400 0.2600 0.057 0.056 0.058 0.057 0.057 635,424 0.0573 0.00%
1995-10-09 0 0.260 0.260 0.280 0.260 0.260 490,000 127,400 0.2600 0.057 0.057 0.062 0.057 0.057 2,223,984 0.0573 -3.70%
1995-10-06 0 0.270 0.260 0.270 0.265 0.270 170,000 45,400 0.2671 0.059 0.057 0.059 0.058 0.059 771,586 0.0588 -1.82%
1995-10-05 0 0.275 0.265 0.275 0.265 0.280 350,000 94,550 0.2701 0.061 0.058 0.061 0.058 0.062 1,588,560 0.0595 -1.79%
1995-10-04 0 0.280 0.270 0.280 0.260 0.280 406,000 109,810 0.2705 0.062 0.059 0.062 0.057 0.062 1,842,730 0.0596 3.70%
1995-10-03 0 0.270 0.260 0.270 - - 0 0 - 0.059 0.057 0.059 - - 0 - -3.57%
1995-10-02 0 0.280 0.265 0.280 0.280 0.280 10,000 2,800 0.2800 0.062 0.058 0.062 0.062 0.062 45,387 0.0617 3.70%
1995-09-29 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 0.059 0.057 0.059 0.059 0.059 453,874 0.0595 3.85%
1995-09-28 0 0.260 0.260 0.270 0.260 0.260 300,000 78,000 0.2600 0.057 0.057 0.059 0.057 0.057 1,361,623 0.0573 -3.70%
1995-09-27 0 0.270 0.260 0.280 - - 0 0 - 0.059 0.057 0.062 - - 0 - 0.00%
1995-09-26 0 0.270 0.255 0.270 0.255 0.270 450,000 116,950 0.2599 0.059 0.056 0.059 0.056 0.059 2,042,434 0.0573 3.85%
1995-09-25 0 0.260 0.260 0.270 0.260 0.280 520,000 141,850 0.2728 0.057 0.057 0.059 0.057 0.062 2,360,146 0.0601 0.00%
1995-09-22 0 0.260 0.248 0.260 0.260 0.260 20,000 5,200 0.2600 0.057 0.055 0.057 0.057 0.057 90,775 0.0573 4.00%
1995-09-21 0 0.250 0.246 0.260 0.247 0.250 570,000 141,760 0.2487 0.055 0.054 0.057 0.054 0.055 2,587,083 0.0548 2.04%
1995-09-20 0 0.245 0.245 0.250 0.230 0.248 800,000 192,780 0.2410 0.054 0.054 0.055 0.051 0.055 3,630,994 0.0531 7.46%
1995-09-19 0 0.228 0.220 0.228 0.224 0.228 30,000 6,760 0.2253 0.050 0.048 0.050 0.049 0.050 136,162 0.0496 3.64%
1995-09-18 0 0.220 0.216 - 0.220 0.220 20,000 4,400 0.2200 0.048 0.048 - 0.048 0.048 90,775 0.0485 1.85%
1995-09-15 0 0.216 0.216 - 0.216 0.220 330,000 72,280 0.2190 0.048 0.048 - 0.048 0.048 1,497,785 0.0483 -1.82%
1995-09-14 0 0.220 0.216 - 0.220 0.220 50,000 11,000 0.2200 0.048 0.048 - 0.048 0.048 226,937 0.0485 2.33%
1995-09-13 0 0.215 0.215 - 0.215 0.215 250,000 53,750 0.2150 0.047 0.047 - 0.047 0.047 1,134,686 0.0474 -1.83%
1995-09-12 0 0.219 0.213 0.219 0.215 0.219 200,000 43,600 0.2180 0.048 0.047 0.048 0.047 0.048 907,749 0.0480 1.86%
1995-09-11 0 0.215 0.208 0.215 0.211 0.215 176,000 37,520 0.2132 0.047 0.046 0.047 0.046 0.047 798,819 0.0470 0.00%
1995-09-08 0 0.215 0.206 0.215 0.210 0.215 510,000 108,070 0.2119 0.047 0.045 0.047 0.046 0.047 2,314,759 0.0467 -0.46%
1995-09-07 0 0.216 - 0.219 0.216 0.216 100,000 21,600 0.2160 0.048 - 0.048 0.048 0.048 453,874 0.0476 0.47%
1995-09-06 0 0.215 0.213 0.220 0.215 0.215 350,000 75,250 0.2150 0.047 0.047 0.048 0.047 0.047 1,588,560 0.0474 -2.27%
1995-09-05 0 0.220 - 0.226 0.220 0.222 200,000 44,200 0.2210 0.048 - 0.050 0.048 0.049 907,749 0.0487 -2.65%
1995-09-04 0 0.226 - 0.226 0.220 0.226 120,000 26,520 0.2210 0.050 - 0.050 0.048 0.050 544,649 0.0487 -0.88%
1995-09-01 0 0.228 - 0.230 0.228 0.230 200,000 45,800 0.2290 0.050 - 0.051 0.050 0.051 907,749 0.0505 -0.87%
1995-08-31 0 0.230 0.226 0.230 0.230 0.230 50,000 11,500 0.2300 0.051 0.050 0.051 0.051 0.051 226,937 0.0507 -4.17%
1995-08-30 0 0.240 - 0.240 0.237 0.240 300,000 71,706 0.2390 0.053 - 0.053 0.052 0.053 1,361,623 0.0527 -4.00%
1995-08-29 0 0.250 - 0.250 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1995-08-25 0 0.250 - 0.255 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1995-08-24 0 0.250 - 0.255 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1995-08-23 0 0.250 - 0.255 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1995-08-22 0 0.250 - 0.250 0.247 0.250 98,000 24,230 0.2472 0.055 - 0.055 0.054 0.055 444,797 0.0545 -1.96%
1995-08-21 0 0.255 - 0.255 0.255 0.255 10,000 2,550 0.2550 0.056 - 0.056 0.056 0.056 45,387 0.0562 0.00%
1995-08-18 0 0.255 - 0.255 0.250 0.255 200,000 50,500 0.2525 0.056 - 0.056 0.055 0.056 907,749 0.0556 2.00%
1995-08-17 0 0.250 0.245 0.255 0.230 0.255 861,712 215,694 0.2503 0.055 0.054 0.056 0.051 0.056 3,911,089 0.0551 0.00%
1995-08-16 0 0.250 - 0.260 0.250 0.260 100,000 25,500 0.2550 0.055 - 0.057 0.055 0.057 453,874 0.0562 -3.85%
1995-08-15 0 0.260 0.250 0.280 - - 0 0 - 0.057 0.055 0.062 - - 0 - 0.00%
1995-08-14 0 0.260 0.248 0.260 - - 0 0 - 0.057 0.055 0.057 - - 0 - 0.00%
1995-08-11 0 0.260 0.250 0.265 0.246 0.260 470,288 119,863 0.2549 0.057 0.055 0.058 0.054 0.057 2,134,516 0.0562 4.00%
1995-08-10 0 0.250 0.250 0.260 0.250 0.265 302,000 78,500 0.2599 0.055 0.055 0.057 0.055 0.058 1,370,700 0.0573 -5.66%
1995-08-09 0 0.265 0.260 0.280 0.265 0.265 206,000 54,590 0.2650 0.058 0.057 0.062 0.058 0.058 934,981 0.0584 -1.85%
1995-08-08 0 0.270 0.260 - - - 106,000 29,150 0.2750 0.059 0.057 - - - 481,107 0.0606 -1.82%
1995-08-07 0 0.275 0.275 0.285 - - 106,000 29,150 0.2750 0.061 0.061 0.063 - - 481,107 0.0606 3.77%
1995-08-04 0 0.265 0.265 0.305 0.265 0.265 308,000 87,210 0.2831 0.058 0.058 0.067 0.058 0.058 1,397,933 0.0624 -7.02%
1995-08-03 0 0.285 0.280 0.290 0.285 0.285 408,000 116,280 0.2850 0.063 0.062 0.064 0.063 0.063 1,851,807 0.0628 -3.39%
1995-08-02 0 0.295 0.290 0.295 0.290 0.295 530,000 155,600 0.2936 0.065 0.064 0.065 0.064 0.065 2,405,534 0.0647 0.00%
1995-08-01 0 0.295 0.275 0.300 0.295 0.300 680,000 203,800 0.2997 0.065 0.061 0.066 0.065 0.066 3,086,345 0.0660 -3.28%
1995-07-31 0 0.305 0.300 0.310 0.300 0.315 2,100,000 643,350 0.3064 0.067 0.066 0.068 0.066 0.069 9,531,360 0.0675 3.39%
1995-07-28 0 0.295 0.290 0.300 0.275 0.300 1,700,000 490,450 0.2885 0.065 0.064 0.066 0.061 0.066 7,715,863 0.0636 5.36%
1995-07-27 0 0.280 0.280 0.285 0.275 0.295 570,000 164,150 0.2880 0.062 0.062 0.063 0.061 0.065 2,587,083 0.0634 0.00%
1995-07-26 0 0.280 0.275 0.290 0.270 0.280 164,000 45,720 0.2788 0.062 0.061 0.064 0.059 0.062 744,354 0.0614 3.70%
1995-07-25 0 0.270 0.260 0.285 - - 0 0 - 0.059 0.057 0.063 - - 0 - 0.00%
1995-07-24 0 0.270 0.260 0.270 0.285 0.285 10,000 2,850 0.2850 0.059 0.057 0.059 0.063 0.063 45,387 0.0628 -1.82%
1995-07-21 0 0.275 0.260 0.280 - - 0 0 - 0.061 0.057 0.062 - - 0 - 0.00%
1995-07-20 0 0.275 0.260 0.275 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
1995-07-19 0 0.275 0.270 0.275 0.270 0.280 260,000 71,500 0.2750 0.061 0.059 0.061 0.059 0.062 1,180,073 0.0606 -1.79%
1995-07-18 0 0.280 0.270 0.280 0.280 0.280 500,000 140,000 0.2800 0.062 0.059 0.062 0.062 0.062 2,269,371 0.0617 0.00%
1995-07-17 0 0.280 0.265 0.290 - - 0 0 - 0.062 0.058 0.064 - - 0 - 0.00%
1995-07-14 0 0.280 0.280 0.290 0.280 0.300 300,000 87,000 0.2900 0.062 0.062 0.064 0.062 0.066 1,361,623 0.0639 -3.45%
1995-07-13 0 0.290 0.270 0.300 0.270 0.270 24,000 6,480 0.2700 0.064 0.059 0.066 0.059 0.059 108,930 0.0595 0.00%
1995-07-12 0 0.290 0.280 0.300 0.270 0.290 2,224,000 618,480 0.2781 0.064 0.062 0.066 0.059 0.064 10,094,164 0.0613 9.43%
1995-07-11 0 0.265 0.260 0.280 0.265 0.265 100,000 26,500 0.2650 0.058 0.057 0.062 0.058 0.058 453,874 0.0584 -5.36%
1995-07-10 0 0.280 0.280 0.290 0.280 0.280 60,000 16,800 0.2800 0.062 0.062 0.064 0.062 0.062 272,325 0.0617 0.00%
1995-07-07 0 0.280 0.270 0.290 0.270 0.280 180,000 50,100 0.2783 0.062 0.059 0.064 0.059 0.062 816,974 0.0613 3.70%
1995-07-06 0 0.270 0.260 0.290 0.260 0.270 140,000 37,100 0.2650 0.059 0.057 0.064 0.057 0.059 635,424 0.0584 -5.26%
1995-07-05 0 0.285 0.280 0.295 0.285 0.285 100,000 28,500 0.2850 0.063 0.062 0.065 0.063 0.063 453,874 0.0628 -5.00%
1995-07-04 0 0.300 0.300 0.305 0.290 0.310 370,000 109,300 0.2954 0.066 0.066 0.067 0.064 0.068 1,679,335 0.0651 0.00%
1995-07-03 0 0.300 0.295 0.305 0.290 0.310 774,000 232,000 0.2997 0.066 0.065 0.067 0.064 0.068 3,512,987 0.0660 3.45%
1995-06-30 0 0.290 0.290 0.295 0.280 0.320 1,476,000 442,680 0.2999 0.064 0.064 0.065 0.062 0.071 6,699,184 0.0661 3.57%
1995-06-29 0 0.280 0.270 0.280 0.260 0.280 790,000 212,250 0.2687 0.062 0.059 0.062 0.057 0.062 3,585,607 0.0592 7.69%
1995-06-28 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 0.057 0.055 0.059 0.057 0.057 453,874 0.0573 4.00%
1995-06-27 0 0.250 0.250 0.270 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.00%
1995-06-26 0 0.250 0.250 0.265 0.250 0.255 50,000 12,550 0.2510 0.055 0.055 0.058 0.055 0.056 226,937 0.0553 -1.96%
1995-06-23 0 0.255 0.255 0.265 - - 0 0 - 0.056 0.056 0.058 - - 0 - 2.00%
1995-06-22 0 0.250 0.250 0.270 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.00%
1995-06-21 0 0.250 - - 0.250 0.250 50,000 12,500 0.2500 0.055 - - 0.055 0.055 226,937 0.0551 0.00%
1995-06-20 0 0.250 0.240 0.260 0.250 0.250 264,000 66,000 0.2500 0.055 0.053 0.057 0.055 0.055 1,198,228 0.0551 0.00%
1995-06-16 0 0.250 0.242 - 0.250 0.250 50,000 12,500 0.2500 0.055 0.053 - 0.055 0.055 226,937 0.0551 4.17%
1995-06-15 0 0.240 0.240 0.248 0.240 0.240 100,000 24,000 0.2400 0.053 0.053 0.055 0.053 0.053 453,874 0.0529 -1.23%
1995-06-14 0 0.243 0.243 0.248 0.243 0.243 90,000 21,870 0.2430 0.054 0.054 0.055 0.054 0.054 408,487 0.0535 -0.82%
1995-06-13 0 0.245 0.245 0.248 0.245 0.245 78,000 19,110 0.2450 0.054 0.054 0.055 0.054 0.054 354,022 0.0540 0.00%
1995-06-12 0 0.245 0.245 0.248 0.245 0.245 48,000 11,760 0.2450 0.054 0.054 0.055 0.054 0.054 217,860 0.0540 -1.21%
1995-06-09 0 0.248 0.246 0.248 0.248 0.248 320,000 79,360 0.2480 0.055 0.054 0.055 0.055 0.055 1,452,398 0.0546 0.00%
1995-06-08 0 0.248 0.243 0.248 0.248 0.248 100,000 24,800 0.2480 0.055 0.054 0.055 0.055 0.055 453,874 0.0546 0.81%
1995-06-07 0 0.246 0.242 0.249 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
1995-06-06 0 0.246 0.244 0.249 0.246 0.250 838,000 207,700 0.2479 0.054 0.054 0.055 0.054 0.055 3,803,466 0.0546 -3.53%
1995-06-05 0 0.255 0.255 0.260 0.250 0.255 262,000 66,000 0.2519 0.056 0.056 0.057 0.055 0.056 1,189,151 0.0555 2.00%
1995-06-01 0 0.250 0.242 0.250 0.242 0.250 336,000 82,712 0.2462 0.055 0.053 0.055 0.053 0.055 1,525,018 0.0542 -1.96%
1995-05-31 0 0.255 0.246 0.255 0.250 0.255 270,000 67,600 0.2504 0.056 0.054 0.056 0.055 0.056 1,225,461 0.0552 2.00%
1995-05-30 0 0.250 0.250 0.265 0.250 0.250 50,000 12,500 0.2500 0.055 0.055 0.058 0.055 0.055 226,937 0.0551 -3.85%
1995-05-29 0 0.260 0.250 0.265 0.260 0.260 100,000 26,000 0.2600 0.057 0.055 0.058 0.057 0.057 453,874 0.0573 -1.89%
1995-05-26 0 0.265 0.260 0.270 0.265 0.265 340,000 90,100 0.2650 0.058 0.057 0.059 0.058 0.058 1,543,173 0.0584 -1.85%
1995-05-25 0 0.270 0.250 0.270 0.265 0.270 170,000 45,500 0.2676 0.059 0.055 0.059 0.058 0.059 771,586 0.0590 8.00%
1995-05-24 0 0.250 0.247 0.270 - - 0 0 - 0.055 0.054 0.059 - - 0 - 0.00%
1995-05-23 0 0.250 0.250 0.275 0.250 0.250 6,000 1,500 0.2500 0.055 0.055 0.061 0.055 0.055 27,232 0.0551 0.00%
1995-05-22 0 0.250 0.250 0.270 0.250 0.290 1,250,000 326,330 0.2611 0.055 0.055 0.059 0.055 0.064 5,673,428 0.0575 -3.85%
1995-05-19 0 0.260 0.260 0.270 0.260 0.270 920,000 245,700 0.2671 0.057 0.057 0.059 0.057 0.059 4,175,643 0.0588 -3.70%
1995-05-18 0 0.270 0.270 0.280 0.270 0.275 1,272,000 344,640 0.2709 0.059 0.059 0.062 0.059 0.061 5,773,281 0.0597 -5.26%
1995-05-17 0 0.285 0.280 0.285 0.275 0.285 600,000 170,100 0.2835 0.063 0.062 0.063 0.061 0.063 2,723,246 0.0625 -1.72%
1995-05-16 0 0.290 0.270 0.300 0.270 0.300 270,000 78,300 0.2900 0.064 0.059 0.066 0.059 0.066 1,225,461 0.0639 -3.33%
1995-05-15 0 0.300 0.280 0.300 0.300 0.300 50,000 15,000 0.3000 0.066 0.062 0.066 0.066 0.066 226,937 0.0661 7.14%
1995-05-12 0 0.280 - 0.290 0.280 0.300 150,000 44,000 0.2933 0.062 - 0.064 0.062 0.066 680,811 0.0646 -6.67%
1995-05-11 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.066 - 0.066 0.066 0.066 226,937 0.0661 1.69%
1995-05-10 0 0.295 - 0.295 - - 0 0 - 0.065 - 0.065 - - 0 - -1.67%
1995-05-09 0 0.300 - 0.300 0.295 0.300 178,000 52,900 0.2972 0.066 - 0.066 0.065 0.066 807,896 0.0655 -3.23%
1995-05-08 0 0.310 - 0.310 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-05-05 0 0.310 - 0.310 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-05-04 0 0.310 - 0.310 0.310 0.310 20,000 6,200 0.3100 0.068 - 0.068 0.068 0.068 90,775 0.0683 0.00%
1995-05-03 0 0.310 - 0.310 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-05-02 0 0.310 - 0.310 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-05-01 0 0.310 - - 0.310 0.310 30,000 9,300 0.3100 0.068 - - 0.068 0.068 136,162 0.0683 3.33%
1995-04-28 0 0.300 - - 0.300 0.300 30,000 9,000 0.3000 0.066 - - 0.066 0.066 136,162 0.0661 1.69%
1995-04-27 0 0.295 - 0.295 0.295 0.310 70,000 21,050 0.3007 0.065 - 0.065 0.065 0.068 317,712 0.0663 -1.67%
1995-04-26 0 0.300 - 0.300 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1995-04-25 0 0.300 - 0.305 0.300 0.300 80,000 24,000 0.3000 0.066 - 0.067 0.066 0.066 363,099 0.0661 -1.64%
1995-04-24 0 0.305 - 0.310 0.305 0.305 30,000 9,150 0.3050 0.067 - 0.068 0.067 0.067 136,162 0.0672 0.00%
1995-04-21 0 0.305 - 0.305 - - 0 0 - 0.067 - 0.067 - - 0 - -1.61%
1995-04-20 0 0.310 - 0.310 0.300 0.310 70,000 21,200 0.3029 0.068 - 0.068 0.066 0.068 317,712 0.0667 6.90%
1995-04-19 0 0.290 - 0.300 0.290 0.300 230,000 67,650 0.2941 0.064 - 0.066 0.064 0.066 1,043,911 0.0648 -1.69%
1995-04-18 0 0.295 0.295 0.300 0.280 0.290 210,000 60,600 0.2886 0.065 0.065 0.066 0.062 0.064 953,136 0.0636 5.36%
1995-04-13 0 0.280 0.280 0.300 0.280 0.300 280,000 80,800 0.2886 0.062 0.062 0.066 0.062 0.066 1,270,848 0.0636 -6.67%
1995-04-12 0 0.300 0.285 0.300 0.300 0.300 192,000 57,600 0.3000 0.066 0.063 0.066 0.066 0.066 871,439 0.0661 -6.25%
1995-04-11 0 0.320 0.310 0.320 0.300 0.320 76,000 23,780 0.3129 0.071 0.068 0.071 0.066 0.071 344,944 0.0689 -3.03%
1995-04-10 0 0.330 - 0.340 - - 0 0 - 0.073 - 0.075 - - 0 - 0.00%
1995-04-07 0 0.330 - 0.330 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1995-04-06 0 0.330 - 0.340 0.330 0.330 280,000 92,400 0.3300 0.073 - 0.075 0.073 0.073 1,270,848 0.0727 0.00%
1995-04-04 0 0.330 - 0.330 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1995-04-03 0 0.330 - 0.330 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1995-03-31 0 0.330 - 0.330 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1995-03-30 0 0.330 - 0.330 0.330 0.330 120,000 39,600 0.3300 0.073 - 0.073 0.073 0.073 544,649 0.0727 -2.94%
1995-03-29 0 0.340 - 0.340 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1995-03-28 0 0.340 - 0.340 0.340 0.340 100,000 34,000 0.3400 0.075 - 0.075 0.075 0.075 453,874 0.0749 0.00%
1995-03-27 0 0.340 - 0.340 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1995-03-24 0 0.340 - 0.340 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1995-03-23 0 0.340 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-03-22 0 0.340 - 0.345 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1995-03-21 0 0.340 0.340 0.345 0.340 0.340 82,000 27,880 0.3400 0.075 0.075 0.076 0.075 0.075 372,177 0.0749 -1.45%
1995-03-20 0 0.345 - 0.345 0.330 0.345 80,000 26,990 0.3374 0.076 - 0.076 0.073 0.076 363,099 0.0743 -2.82%
1995-03-17 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-03-16 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-03-15 0 0.355 - 0.355 0.350 0.355 30,000 10,540 0.3513 0.078 - 0.078 0.077 0.078 136,162 0.0774 0.00%
1995-03-14 0 0.355 - 0.355 0.355 0.355 10,000 3,550 0.3550 0.078 - 0.078 0.078 0.078 45,387 0.0782 0.00%
1995-03-13 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-03-10 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-03-09 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - -1.39%
1995-03-08 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-03-07 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 0.079 - 0.079 0.079 0.079 45,387 0.0793 1.41%
1995-03-06 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - -1.39%
1995-03-03 0 0.360 - 0.360 0.360 0.360 12,000 4,320 0.3600 0.079 - 0.079 0.079 0.079 54,465 0.0793 0.00%
1995-03-02 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - -1.37%
1995-03-01 0 0.365 - 0.365 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-02-28 0 0.365 - 0.365 0.365 0.365 12,000 4,380 0.3650 0.080 - 0.080 0.080 0.080 54,465 0.0804 1.39%
1995-02-27 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-02-24 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-02-23 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 0.079 - 0.079 0.079 0.079 45,387 0.0793 1.41%
1995-02-22 0 0.355 - 0.360 0.355 0.355 10,000 3,550 0.3550 0.078 - 0.079 0.078 0.078 45,387 0.0782 0.00%
1995-02-21 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-02-20 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-02-17 0 0.355 - 0.355 0.350 0.355 24,000 8,420 0.3508 0.078 - 0.078 0.077 0.078 108,930 0.0773 -1.39%
1995-02-16 0 0.360 0.350 0.360 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
1995-02-15 0 0.360 0.350 0.360 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
1995-02-14 0 0.360 0.350 0.360 0.350 0.360 18,000 6,400 0.3556 0.079 0.077 0.079 0.077 0.079 81,697 0.0783 2.86%
1995-02-13 0 0.350 - 0.360 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
1995-02-10 0 0.350 0.350 0.360 - - 0 0 - 0.077 0.077 0.079 - - 0 - 0.00%
1995-02-09 0 0.350 0.320 0.360 0.320 0.360 190,000 64,740 0.3407 0.077 0.071 0.079 0.071 0.079 862,361 0.0751 -4.11%
1995-02-08 0 0.365 - 0.365 0.370 0.370 10,000 3,700 0.3700 0.080 - 0.080 0.082 0.082 45,387 0.0815 -3.95%
1995-02-07 0 0.380 - 0.380 0.360 0.380 50,000 18,600 0.3720 0.084 - 0.084 0.079 0.084 226,937 0.0820 5.56%
1995-02-06 0 0.360 0.340 0.360 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
1995-02-03 0 0.360 0.360 - 0.350 0.350 20,000 7,000 0.3500 0.079 0.079 - 0.077 0.077 90,775 0.0771 2.86%
1995-01-30 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 0.077 - 0.077 0.077 0.077 45,387 0.0771 2.94%
1995-01-27 0 0.340 - 0.340 - - 0 0 - 0.075 - 0.075 - - 0 - -5.56%
1995-01-26 0 0.360 - 0.365 0.360 0.360 4,000 1,440 0.3600 0.079 - 0.080 0.079 0.079 18,155 0.0793 1.41%
1995-01-25 0 0.355 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1995-01-24 0 0.355 - 0.355 - - 0 0 - 0.078 - 0.078 - - 0 - -2.74%
1995-01-23 0 0.365 - 0.365 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-01-20 0 0.365 - 0.365 0.365 0.365 10,000 3,650 0.3650 0.080 - 0.080 0.080 0.080 45,387 0.0804 4.29%
1995-01-19 0 0.350 0.350 0.370 0.350 0.360 60,000 21,040 0.3507 0.077 0.077 0.082 0.077 0.079 272,325 0.0773 -2.78%
1995-01-18 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - -1.37%
1995-01-17 0 0.365 - 0.365 - - 0 0 - 0.080 - 0.080 - - 0 - -1.35%
1995-01-16 0 0.370 - 0.370 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-01-13 0 0.370 - 0.370 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-01-12 0 0.370 - 0.380 0.370 0.370 20,000 7,400 0.3700 0.082 - 0.084 0.082 0.082 90,775 0.0815 2.78%
1995-01-11 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-01-10 0 0.360 - 0.360 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1995-01-09 0 0.360 0.340 0.360 0.350 0.360 50,000 17,600 0.3520 0.079 0.075 0.079 0.077 0.079 226,937 0.0776 5.88%
1995-01-06 0 0.350 0.330 0.380 0.350 0.360 70,000 25,000 0.3571 0.075 0.071 0.081 0.075 0.077 327,056 0.0764 -7.89%
1995-01-05 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.081 0.075 0.081 0.081 0.081 46,722 0.0813 2.70%
1995-01-04 0 0.370 - 0.380 - - 0 0 - 0.079 - 0.081 - - 0 - 0.00%
1995-01-03 0 0.370 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1994-12-30 0 0.370 0.360 0.370 0.380 0.380 150,000 57,000 0.3800 0.079 0.077 0.079 0.081 0.081 700,835 0.0813 -2.63%
1994-12-29 0 0.380 - 0.380 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1994-12-28 0 0.380 - 0.380 0.375 0.380 100,000 37,550 0.3755 0.081 - 0.081 0.080 0.081 467,224 0.0804 1.33%
1994-12-23 0 0.375 - 0.375 0.360 0.375 130,000 46,950 0.3612 0.080 - 0.080 0.077 0.080 607,391 0.0773 -1.32%
1994-12-22 0 0.380 - 0.380 0.360 0.380 60,000 21,800 0.3633 0.081 - 0.081 0.077 0.081 280,334 0.0778 0.00%
1994-12-21 0 0.380 0.360 0.380 0.380 0.380 20,000 7,600 0.3800 0.081 0.077 0.081 0.081 0.081 93,445 0.0813 1.33%
1994-12-20 0 0.375 - 0.375 0.360 0.375 60,000 21,750 0.3625 0.080 - 0.080 0.077 0.080 280,334 0.0776 -1.32%
1994-12-19 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.081 - 0.081 0.081 0.081 93,445 0.0813 1.33%
1994-12-16 0 0.375 - 0.385 0.375 0.385 120,000 45,940 0.3828 0.080 - 0.082 0.080 0.082 560,668 0.0819 -2.60%
1994-12-15 0 0.385 0.360 0.385 0.360 0.385 102,000 38,340 0.3759 0.082 0.077 0.082 0.077 0.082 476,568 0.0805 1.32%
1994-12-14 0 0.380 - 0.380 0.380 0.385 104,000 39,540 0.3802 0.081 - 0.081 0.081 0.082 485,912 0.0814 -1.30%
1994-12-13 0 0.385 - 0.385 0.385 0.385 150,000 57,750 0.3850 0.082 - 0.082 0.082 0.082 700,835 0.0824 -1.28%
1994-12-12 0 0.390 - 0.390 0.385 0.390 24,000 9,260 0.3858 0.083 - 0.083 0.082 0.083 112,134 0.0826 0.00%
1994-12-09 0 0.390 - 0.390 0.385 0.390 70,000 27,230 0.3890 0.083 - 0.083 0.082 0.083 327,056 0.0833 0.00%
1994-12-08 0 0.390 - 0.390 0.390 0.390 26,000 10,140 0.3900 0.083 - 0.083 0.083 0.083 121,478 0.0835 1.30%
1994-12-07 0 0.385 0.385 0.395 0.385 0.385 40,000 15,400 0.3850 0.082 0.082 0.085 0.082 0.082 186,889 0.0824 1.32%
1994-12-06 0 0.380 0.380 - 0.370 0.380 136,000 51,220 0.3766 0.081 0.081 - 0.079 0.081 635,424 0.0806 5.56%
1994-12-05 0 0.360 0.350 0.370 0.360 0.370 60,000 22,000 0.3667 0.077 0.075 0.079 0.077 0.079 280,334 0.0785 -2.70%
1994-12-02 0 0.370 0.350 - 0.350 0.370 690,000 247,800 0.3591 0.079 0.075 - 0.075 0.079 3,223,842 0.0769 -3.90%
1994-12-01 0 0.385 0.380 0.410 0.350 0.385 100,000 35,700 0.3570 0.082 0.081 0.088 0.075 0.082 467,224 0.0764 -1.28%
1994-11-30 0 0.390 - 0.390 0.390 0.390 40,000 15,600 0.3900 0.083 - 0.083 0.083 0.083 186,889 0.0835 -2.50%
1994-11-29 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.086 - 0.086 0.086 0.086 467,224 0.0856 -2.44%
1994-11-28 0 0.410 - 0.410 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1994-11-25 0 0.410 - 0.410 0.405 0.410 60,000 24,370 0.4062 0.088 - 0.088 0.087 0.088 280,334 0.0869 1.23%
1994-11-24 0 0.405 0.385 0.405 0.385 0.410 178,000 69,960 0.3930 0.087 0.082 0.087 0.082 0.088 831,658 0.0841 1.25%
1994-11-23 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.086 - 0.086 0.086 0.086 93,445 0.0856 -2.44%
1994-11-22 0 0.410 0.370 0.410 0.380 0.410 548,000 219,380 0.4003 0.088 0.079 0.088 0.081 0.088 2,560,385 0.0857 0.00%
1994-11-21 0 0.410 - 0.410 0.405 0.410 40,000 16,300 0.4075 0.088 - 0.088 0.087 0.088 186,889 0.0872 1.23%
1994-11-18 0 0.405 - 0.405 0.405 0.405 30,000 12,150 0.4050 0.087 - 0.087 0.087 0.087 140,167 0.0867 0.00%
1994-11-17 0 0.405 - 0.405 0.410 0.410 36,000 14,760 0.4100 0.087 - 0.087 0.088 0.088 168,200 0.0878 1.25%
1994-11-16 0 0.400 0.395 - 0.385 0.410 1,010,000 393,600 0.3897 0.086 0.085 - 0.082 0.088 4,718,957 0.0834 -4.76%
1994-11-15 0 0.420 - 0.440 - - 0 0 - 0.090 - 0.094 - - 0 - 0.00%
1994-11-14 0 0.420 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1994-11-11 0 0.420 0.405 0.420 0.420 0.420 120,000 50,400 0.4200 0.090 0.087 0.090 0.090 0.090 560,668 0.0899 2.44%
1994-11-10 0 0.410 0.410 0.420 0.410 0.410 10,000 4,100 0.4100 0.088 0.088 0.090 0.088 0.088 46,722 0.0878 -2.38%
1994-11-09 0 0.420 0.410 0.420 0.410 0.420 150,000 62,200 0.4147 0.090 0.088 0.090 0.088 0.090 700,835 0.0888 0.00%
1994-11-08 0 0.420 0.410 0.430 0.420 0.420 50,000 21,000 0.4200 0.090 0.088 0.092 0.090 0.090 233,612 0.0899 -2.33%
1994-11-07 0 0.430 0.420 0.440 0.430 0.435 186,000 80,480 0.4327 0.092 0.090 0.094 0.092 0.093 869,036 0.0926 0.00%
1994-11-04 0 0.430 0.410 0.430 0.420 0.440 1,070,000 460,600 0.4305 0.092 0.088 0.092 0.090 0.094 4,999,292 0.0921 -2.27%
1994-11-03 0 0.440 0.440 0.450 0.430 0.450 3,092,000 1,374,860 0.4447 0.094 0.094 0.096 0.092 0.096 14,446,551 0.0952 0.00%
1994-11-02 0 0.440 0.435 0.440 0.410 0.450 3,140,000 1,346,750 0.4289 0.094 0.093 0.094 0.088 0.096 14,670,818 0.0918 7.32%
1994-11-01 0 0.410 0.405 0.410 0.410 0.420 1,450,000 598,750 0.4129 0.088 0.087 0.088 0.088 0.090 6,774,741 0.0884 2.50%
1994-10-31 0 0.400 0.380 0.410 0.400 0.400 50,000 20,000 0.4000 0.086 0.081 0.088 0.086 0.086 233,612 0.0856 2.56%
1994-10-28 0 0.390 0.390 0.395 0.390 0.400 398,000 158,370 0.3979 0.083 0.083 0.085 0.083 0.086 1,859,550 0.0852 -2.50%
1994-10-27 0 0.400 0.390 0.410 0.400 0.420 288,000 116,960 0.4061 0.086 0.083 0.088 0.086 0.090 1,345,604 0.0869 0.00%
1994-10-26 0 0.400 0.400 0.415 0.400 0.420 340,000 140,200 0.4124 0.086 0.086 0.089 0.086 0.090 1,588,560 0.0883 -2.44%
1994-10-25 0 0.410 0.400 0.410 0.380 0.410 404,000 160,270 0.3967 0.088 0.086 0.088 0.081 0.088 1,887,583 0.0849 9.33%
1994-10-24 0 0.375 0.360 0.380 0.375 0.375 42,000 15,750 0.3750 0.080 0.077 0.081 0.080 0.080 196,234 0.0803 0.00%
1994-10-21 0 0.375 0.360 0.375 0.365 0.375 2,000,000 749,250 0.3746 0.080 0.077 0.080 0.078 0.080 9,344,470 0.0802 -3.85%
1994-10-20 0 0.390 0.370 0.390 0.380 0.390 110,000 41,900 0.3809 0.083 0.079 0.083 0.081 0.083 513,946 0.0815 2.63%
1994-10-19 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.081 - 0.081 0.081 0.081 93,445 0.0813 2.70%
1994-10-18 0 0.370 0.365 0.380 0.370 0.390 110,000 40,900 0.3718 0.079 0.078 0.081 0.079 0.083 513,946 0.0796 -5.13%
1994-10-17 0 0.390 0.370 0.390 0.390 0.390 50,000 19,500 0.3900 0.083 0.079 0.083 0.083 0.083 233,612 0.0835 0.00%
1994-10-14 0 0.390 0.380 0.390 0.380 0.390 250,000 96,370 0.3855 0.083 0.081 0.083 0.081 0.083 1,168,059 0.0825 2.63%
1994-10-12 0 0.380 0.380 0.390 0.380 0.390 120,000 46,250 0.3854 0.081 0.081 0.083 0.081 0.083 560,668 0.0825 0.00%
1994-10-11 0 0.380 0.380 0.400 0.370 0.390 170,000 64,400 0.3788 0.081 0.081 0.086 0.079 0.083 794,280 0.0811 -7.32%
1994-10-10 0 0.410 0.360 0.410 0.360 0.410 430,000 163,500 0.3802 0.088 0.077 0.088 0.077 0.088 2,009,061 0.0814 5.13%
1994-10-07 0 0.390 - 0.390 0.400 0.400 10,000 4,000 0.4000 0.083 - 0.083 0.086 0.086 46,722 0.0856 -1.27%
1994-10-06 0 0.395 - 0.405 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
1994-10-05 0 0.395 - 0.415 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1994-10-04 0 0.395 - 0.415 0.395 0.415 70,000 28,050 0.4007 0.085 - 0.089 0.085 0.089 327,056 0.0858 0.00%
1994-10-03 0 0.395 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1994-09-30 0 0.395 - 0.395 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1994-09-29 0 0.395 - 0.395 - - 0 0 - 0.085 - 0.085 - - 0 - -1.25%
1994-09-28 0 0.400 - 0.400 0.395 0.400 70,000 27,800 0.3971 0.086 - 0.086 0.085 0.086 327,056 0.0850 0.00%
1994-09-27 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.086 - 0.086 0.086 0.086 46,722 0.0856 -0.50%
1994-09-26 0 0.402 - 0.402 0.402 0.404 70,000 28,240 0.4034 0.086 - 0.086 0.086 0.086 327,056 0.0863 0.50%
1994-09-23 0 0.400 - 0.402 - - 1,500,000 600,000 0.4000 0.086 - 0.086 - - 7,008,353 0.0856 0.00%
1994-09-22 0 0.400 - 0.402 0.400 0.400 20,000 8,000 0.4000 0.086 - 0.086 0.086 0.086 93,445 0.0856 0.00%
1994-09-20 0 0.400 - 0.400 0.401 0.401 20,000 8,020 0.4010 0.086 - 0.086 0.086 0.086 93,445 0.0858 0.00%
1994-09-19 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.086 - 0.086 0.086 0.086 93,445 0.0856 0.00%
1994-09-16 0 0.400 - 0.400 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-09-15 0 0.400 - 0.400 0.400 0.400 30,000 12,000 0.4000 0.086 - 0.086 0.086 0.086 140,167 0.0856 0.00%
1994-09-14 0 0.400 - 0.400 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-09-13 0 0.400 - 0.400 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-09-12 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.086 - 0.086 0.086 0.086 93,445 0.0856 0.00%
1994-09-09 0 0.400 0.397 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
1994-09-08 0 0.400 0.400 - 0.396 0.400 130,000 51,920 0.3994 0.086 0.086 - 0.085 0.086 607,391 0.0855 0.00%
1994-09-07 0 0.400 0.399 0.420 0.399 0.400 248,000 99,182 0.3999 0.086 0.085 0.090 0.085 0.086 1,158,714 0.0856 -4.76%
1994-09-06 0 0.420 - 0.420 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1994-09-05 0 0.420 - 0.420 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1994-09-02 0 0.420 - 0.420 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1994-09-01 0 0.420 - 0.420 0.430 0.436 90,000 39,120 0.4347 0.090 - 0.090 0.092 0.093 420,501 0.0930 -2.78%
1994-08-31 0 0.432 0.429 0.433 0.429 0.436 400,000 172,740 0.4319 0.092 0.092 0.093 0.092 0.093 1,868,894 0.0924 0.47%
1994-08-30 0 0.430 0.428 - 0.420 0.430 552,000 235,470 0.4266 0.092 0.092 - 0.090 0.092 2,579,074 0.0913 4.37%
1994-08-26 0 0.412 0.410 0.420 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
1994-08-25 0 0.412 0.410 - 0.412 0.412 100,000 41,200 0.4120 0.088 0.088 - 0.088 0.088 467,224 0.0882 -0.96%
1994-08-24 0 0.416 0.410 0.416 0.408 0.416 280,000 115,230 0.4115 0.089 0.088 0.089 0.087 0.089 1,308,226 0.0881 -0.95%
1994-08-23 0 0.420 0.414 0.420 0.414 0.420 450,000 187,130 0.4158 0.090 0.089 0.090 0.089 0.090 2,102,506 0.0890 1.94%
1994-08-22 0 0.412 0.408 0.416 0.403 0.412 220,000 89,140 0.4052 0.088 0.087 0.089 0.086 0.088 1,027,892 0.0867 6.19%
1994-08-19 0 0.388 - 0.420 0.384 0.420 1,400,000 568,200 0.4059 0.083 - 0.090 0.082 0.090 6,541,129 0.0869 -9.35%
1994-08-18 0 0.428 0.428 0.440 0.428 0.440 212,000 93,036 0.4388 0.092 0.092 0.094 0.092 0.094 990,514 0.0939 -3.82%
1994-08-17 0 0.445 0.445 0.449 0.445 0.445 3,100,000 1,364,500 0.4402 0.095 0.095 0.096 0.095 0.095 14,483,929 0.0942 2.30%
1994-08-16 0 0.435 0.435 0.438 - - 0 0 - 0.093 0.093 0.094 - - 0 - 1.16%
1994-08-15 0 0.430 0.430 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
1994-08-12 0 0.430 0.430 - 0.430 0.430 90,000 38,700 0.4300 0.092 0.092 - 0.092 0.092 420,501 0.0920 0.00%
1994-08-11 0 0.430 0.430 - 0.428 0.430 144,000 61,832 0.4294 0.092 0.092 - 0.092 0.092 672,802 0.0919 0.00%
1994-08-10 0 0.430 0.430 - - - 0 0 - 0.092 0.092 - - - 0 - 1.65%
1994-08-09 0 0.423 0.420 0.423 0.423 0.423 50,000 21,150 0.4230 0.091 0.090 0.091 0.091 0.091 233,612 0.0905 0.00%
1994-08-08 0 0.423 0.420 - 0.423 0.430 150,000 63,950 0.4263 0.091 0.090 - 0.091 0.092 700,835 0.0912 -1.63%
1994-08-05 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.092 - 0.092 0.092 0.092 93,445 0.0920 0.00%
1994-08-04 0 0.430 - 0.430 0.430 0.430 40,000 17,200 0.4300 0.092 - 0.092 0.092 0.092 186,889 0.0920 0.00%
1994-08-03 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.092 - 0.092 0.092 0.092 93,445 0.0920 0.00%
1994-08-02 0 0.430 - 0.430 0.430 0.430 120,000 51,600 0.4300 0.092 - 0.092 0.092 0.092 560,668 0.0920 -0.92%
1994-08-01 0 0.434 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1994-07-29 0 0.434 - 0.438 0.434 0.438 120,000 52,240 0.4353 0.093 - 0.094 0.093 0.094 560,668 0.0932 -3.56%
1994-07-28 0 0.450 - 0.450 - - 0 0 - 0.096 - 0.096 - - 0 - -0.22%
1994-07-27 0 0.451 - 0.455 - - 40,000 18,200 0.4550 0.097 - 0.097 - - 186,889 0.0974 0.00%
1994-07-26 0 0.451 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1994-07-25 0 0.451 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1994-07-22 0 0.451 - 0.451 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
1994-07-21 0 0.451 - - 0.451 0.451 50,000 22,550 0.4510 0.097 - - 0.097 0.097 233,612 0.0965 0.00%
1994-07-20 0 0.451 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1994-07-19 0 0.451 - 0.455 0.451 0.455 100,000 45,300 0.4530 0.097 - 0.097 0.097 0.097 467,224 0.0970 -1.74%
1994-07-18 0 0.459 - 0.459 0.459 0.459 50,000 22,950 0.4590 0.098 - 0.098 0.098 0.098 233,612 0.0982 0.88%
1994-07-15 0 0.455 - 0.455 0.455 0.455 30,000 13,650 0.4550 0.097 - 0.097 0.097 0.097 140,167 0.0974 0.00%
1994-07-14 0 0.455 - 0.455 0.455 0.456 50,000 22,770 0.4554 0.097 - 0.097 0.097 0.098 233,612 0.0975 -0.22%
1994-07-13 0 0.456 0.456 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
1994-07-12 0 0.456 - 0.460 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
1994-07-11 0 0.456 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1994-07-08 0 0.456 - - 0.456 0.456 100,000 45,600 0.4560 0.098 - - 0.098 0.098 467,224 0.0976 0.00%
1994-07-07 0 0.456 - 0.456 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
1994-07-06 0 0.456 - 0.460 0.456 0.464 50,000 23,000 0.4600 0.098 - 0.098 0.098 0.099 233,612 0.0985 -1.72%
1994-07-05 0 0.464 0.460 0.464 0.464 0.464 10,000 4,640 0.4640 0.099 0.098 0.099 0.099 0.099 46,722 0.0993 0.87%
1994-07-04 0 0.460 0.456 - - - 0 0 - 0.098 0.098 - - - 0 - 0.00%
1994-07-01 0 0.460 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1994-06-30 0 0.460 0.440 0.470 0.460 0.470 380,000 177,400 0.4668 0.098 0.094 0.101 0.098 0.101 1,775,449 0.0999 4.55%
1994-06-29 0 0.440 0.440 0.460 0.440 0.440 50,000 22,000 0.4400 0.094 0.094 0.098 0.094 0.094 233,612 0.0942 0.00%
1994-06-28 0 0.440 0.440 0.460 0.440 0.445 176,000 77,730 0.4416 0.094 0.094 0.098 0.094 0.095 822,313 0.0945 7.32%
1994-06-27 0 0.410 0.450 0.460 0.410 0.450 130,000 54,500 0.4192 0.088 0.096 0.098 0.088 0.096 607,391 0.0897 -9.89%
1994-06-24 0 0.455 - 0.455 0.455 0.465 240,000 110,400 0.4600 0.097 - 0.097 0.097 0.100 1,121,336 0.0985 -3.19%
1994-06-23 0 0.470 0.470 0.480 0.470 0.480 88,000 42,060 0.4780 0.101 0.101 0.103 0.101 0.103 411,157 0.1023 -3.09%
1994-06-22 0 0.485 - 0.485 0.480 0.490 190,000 91,900 0.4837 0.104 - 0.104 0.103 0.105 887,725 0.1035 1.04%
1994-06-21 0 0.480 0.460 0.480 0.480 0.480 50,000 24,000 0.4800 0.103 0.098 0.103 0.103 0.103 233,612 0.1027 4.35%
1994-06-20 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.098 0.098 0.103 0.098 0.098 140,167 0.0985 -2.13%
1994-06-17 0 0.470 0.455 0.480 0.460 0.470 200,000 93,500 0.4675 0.101 0.097 0.103 0.098 0.101 934,447 0.1001 2.17%
1994-06-16 0 0.460 0.440 0.475 0.440 0.490 2,508,000 1,146,450 0.4571 0.098 0.094 0.102 0.094 0.105 11,717,966 0.0978 -4.17%
1994-06-15 0 0.480 0.475 0.490 0.470 0.480 686,000 328,250 0.4785 0.103 0.102 0.105 0.101 0.103 3,205,153 0.1024 0.00%
1994-06-10 0 0.480 0.470 0.490 0.480 0.495 962,000 464,340 0.4827 0.103 0.101 0.105 0.103 0.106 4,494,690 0.1033 -7.69%
1994-06-09 0 0.520 0.500 0.520 0.495 0.530 1,638,000 836,600 0.5107 0.111 0.107 0.111 0.106 0.113 7,653,121 0.1093 6.12%
1994-06-08 0 0.490 0.490 0.500 0.490 0.530 6,494,000 3,399,960 0.5236 0.105 0.105 0.107 0.105 0.113 30,341,495 0.1121 0.00%
1994-06-07 0 0.490 0.480 0.495 0.490 0.495 350,000 172,000 0.4914 0.105 0.103 0.106 0.105 0.106 1,635,282 0.1052 2.08%
1994-06-06 0 0.480 0.475 0.480 0.480 0.500 710,000 345,400 0.4865 0.103 0.102 0.103 0.103 0.107 3,317,287 0.1041 -2.04%
1994-06-03 0 0.490 - 0.490 0.490 0.490 66,000 32,340 0.4900 0.105 - 0.105 0.105 0.105 308,368 0.1049 4.26%
1994-06-02 0 0.470 0.470 0.495 0.470 0.475 530,000 251,000 0.4736 0.101 0.101 0.106 0.101 0.102 2,476,285 0.1014 -5.05%
1994-06-01 0 0.495 0.495 0.500 0.480 0.495 304,000 147,270 0.4844 0.106 0.106 0.107 0.103 0.106 1,420,359 0.1037 3.13%
1994-05-31 0 0.480 0.480 0.495 0.480 0.500 450,000 219,200 0.4871 0.103 0.103 0.106 0.103 0.107 2,102,506 0.1043 -4.00%
1994-05-30 0 0.500 - 0.500 0.490 0.500 182,000 90,000 0.4945 0.107 - 0.107 0.105 0.107 850,347 0.1058 -1.96%
1994-05-27 0 0.510 0.500 0.520 0.500 0.520 498,000 254,900 0.5118 0.109 0.107 0.111 0.107 0.111 2,326,773 0.1096 0.00%
1994-05-26 0 0.510 0.510 0.520 0.490 0.540 3,558,000 1,875,540 0.5271 0.109 0.109 0.111 0.105 0.116 16,623,812 0.1128 -1.92%
1994-05-25 0 0.520 0.510 0.530 0.495 0.530 9,626,000 5,051,580 0.5248 0.111 0.109 0.113 0.106 0.113 44,974,935 0.1123 6.12%
1994-05-24 0 0.490 0.470 0.500 0.480 0.500 940,000 455,700 0.4848 0.105 0.101 0.107 0.103 0.107 4,391,901 0.1038 2.08%
1994-05-23 0 0.480 0.475 0.485 0.410 0.490 1,270,000 606,600 0.4776 0.103 0.102 0.104 0.088 0.105 5,933,739 0.1022 4.35%
1994-05-20 0 0.460 - 0.490 0.450 0.510 5,388,000 2,620,520 0.4864 0.098 - 0.105 0.096 0.109 25,174,003 0.1041 -4.17%
1994-05-19 0 0.480 0.475 0.480 0.480 0.500 940,000 459,000 0.4883 0.103 0.102 0.103 0.103 0.107 4,391,901 0.1045 -7.69%
1994-05-18 0 0.520 0.520 0.540 0.520 0.520 104,000 54,080 0.5200 0.111 0.111 0.116 0.111 0.111 485,912 0.1113 1.96%
1994-05-17 0 0.510 0.500 0.510 0.510 0.520 118,000 60,580 0.5134 0.109 0.107 0.109 0.109 0.111 551,324 0.1099 -1.92%
1994-05-16 0 0.520 0.500 0.520 0.500 0.520 458,000 235,160 0.5134 0.111 0.107 0.111 0.107 0.111 2,139,884 0.1099 0.00%
1994-05-13 0 0.520 0.520 0.530 0.520 0.560 630,000 334,560 0.5310 0.111 0.111 0.113 0.111 0.120 2,943,508 0.1137 -3.70%
1994-05-12 0 0.540 0.540 0.550 0.520 0.550 656,000 354,080 0.5398 0.116 0.116 0.118 0.111 0.118 3,064,986 0.1155 -1.82%
1994-05-11 0 0.550 0.540 0.550 0.460 0.600 4,666,000 2,574,580 0.5518 0.118 0.116 0.118 0.098 0.128 21,800,649 0.1181 3.77%
1994-05-10 0 0.530 0.500 0.530 0.510 0.540 164,000 85,960 0.5241 0.113 0.107 0.113 0.109 0.116 766,247 0.1122 -8.62%
1994-05-09 0 0.580 0.510 0.580 - - 0 0 - 0.124 0.109 0.124 - - 0 - 0.00%
1994-05-06 0 0.580 0.540 0.580 0.580 0.600 200,000 117,500 0.5875 0.124 0.116 0.124 0.124 0.128 934,447 0.1257 -3.33%
1994-05-05 0 0.600 - 0.600 0.600 0.600 20,000 12,000 0.6000 0.128 - 0.128 0.128 0.128 93,445 0.1284 0.00%
1994-05-04 0 0.600 0.520 0.600 0.550 0.600 240,000 137,000 0.5708 0.128 0.111 0.128 0.118 0.128 1,121,336 0.1222 -3.23%
1994-05-03 0 0.620 - 0.620 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-05-02 0 0.620 - 0.630 0.620 0.620 30,000 18,600 0.6200 0.133 - 0.135 0.133 0.133 140,167 0.1327 0.00%
1994-04-29 0 0.620 - 0.660 0.620 0.630 200,000 124,700 0.6235 0.133 - 0.141 0.133 0.135 934,447 0.1334 -4.62%
1994-04-28 0 0.650 0.630 0.660 0.620 0.660 200,000 127,300 0.6365 0.139 0.135 0.141 0.133 0.141 934,447 0.1362 8.33%
1994-04-27 0 0.600 0.600 - 0.570 0.600 382,000 223,840 0.5860 0.128 0.128 - 0.122 0.128 1,784,794 0.1254 1.69%
1994-04-26 0 0.590 0.540 0.590 0.580 0.600 60,000 35,500 0.5917 0.126 0.116 0.126 0.124 0.128 280,334 0.1266 1.72%
1994-04-25 0 0.580 0.570 0.580 0.500 0.580 162,000 86,920 0.5365 0.124 0.122 0.124 0.107 0.124 756,902 0.1148 1.75%
1994-04-22 0 0.570 0.510 0.570 0.570 0.600 420,000 246,800 0.5876 0.122 0.109 0.122 0.122 0.128 1,962,339 0.1258 -5.00%
1994-04-21 0 0.600 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1994-04-20 0 0.600 0.530 0.600 - - 0 0 - 0.128 0.113 0.128 - - 0 - 0.00%
1994-04-19 0 0.600 0.570 0.600 - - 0 0 - 0.128 0.122 0.128 - - 0 - -6.25%
1994-04-18 0 0.640 0.600 - 0.630 0.640 50,000 31,700 0.6340 0.137 0.128 - 0.135 0.137 233,612 0.1357 3.23%
1994-04-15 0 0.620 0.610 - 0.600 0.620 130,000 79,000 0.6077 0.133 0.131 - 0.128 0.133 607,391 0.1301 -4.62%
1994-04-14 0 0.650 - 0.650 - - 0 0 - 0.139 - 0.139 - - 0 - -1.52%
1994-04-13 0 0.660 - 0.660 0.660 0.660 20,000 13,200 0.6600 0.141 - 0.141 0.141 0.141 93,445 0.1413 1.54%
1994-04-12 0 0.650 - 0.650 0.610 0.670 188,000 119,300 0.6346 0.139 - 0.139 0.131 0.143 878,380 0.1358 -2.99%
1994-04-11 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-04-08 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - -4.29%
1994-04-07 0 0.700 - 0.700 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1994-04-06 0 0.700 0.660 0.700 0.710 0.710 20,000 14,200 0.7100 0.150 0.141 0.150 0.152 0.152 93,445 0.1520 0.00%
1994-03-31 0 0.700 - 0.700 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1994-03-30 0 0.700 - 0.700 0.680 0.710 84,000 58,900 0.7012 0.150 - 0.150 0.146 0.152 392,468 0.1501 0.00%
1994-03-29 0 0.700 0.640 0.700 0.640 0.700 100,000 68,440 0.6844 0.150 0.137 0.150 0.137 0.150 467,224 0.1465 2.94%
1994-03-28 0 0.680 0.660 0.720 0.680 0.700 178,000 121,840 0.6845 0.146 0.141 0.154 0.146 0.150 831,658 0.1465 0.00%
1994-03-25 0 0.680 0.680 - 0.660 0.680 240,000 161,200 0.6717 0.146 0.146 - 0.141 0.146 1,121,336 0.1438 1.49%
1994-03-24 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-03-23 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-03-22 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-03-21 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-03-18 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-03-17 0 0.670 - 0.670 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1994-03-16 0 0.670 0.630 0.670 - - 0 0 - 0.143 0.135 0.143 - - 0 - 0.00%
1994-03-15 0 0.670 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.143 0.139 0.143 0.143 0.143 233,612 0.1434 0.00%
1994-03-14 0 0.670 - 0.670 0.670 0.670 10,000 6,700 0.6700 0.143 - 0.143 0.143 0.143 46,722 0.1434 -1.47%
1994-03-11 0 0.680 0.670 0.680 0.680 0.680 218,000 148,240 0.6800 0.146 0.143 0.146 0.146 0.146 1,018,547 0.1455 -4.23%
1994-03-10 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.152 0.146 0.152 0.152 0.152 186,889 0.1520 -1.39%
1994-03-09 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.154 0.146 0.154 0.154 0.154 93,445 0.1541 0.00%
1994-03-08 0 0.720 0.700 0.730 0.710 0.720 142,000 101,640 0.7158 0.154 0.150 0.156 0.152 0.154 663,457 0.1532 5.88%
1994-03-07 0 0.680 0.680 0.720 0.680 0.700 30,000 20,800 0.6933 0.146 0.146 0.154 0.146 0.150 140,167 0.1484 -2.86%
1994-03-04 0 0.700 0.670 0.700 0.680 0.700 130,000 88,600 0.6815 0.150 0.143 0.150 0.146 0.150 607,391 0.1459 2.94%
1994-03-03 0 0.680 0.660 0.690 0.660 0.700 100,000 68,600 0.6860 0.146 0.141 0.148 0.141 0.150 467,224 0.1468 -2.86%
1994-03-02 0 0.700 0.700 0.710 0.700 0.710 30,000 21,200 0.7067 0.150 0.150 0.152 0.150 0.152 140,167 0.1512 -4.11%
1994-03-01 0 0.730 - 0.750 0.730 0.750 108,000 80,160 0.7422 0.156 - 0.161 0.156 0.161 504,601 0.1589 0.00%
1994-02-28 0 0.730 0.730 0.750 0.730 0.730 132,000 96,360 0.7300 0.156 0.156 0.161 0.156 0.156 616,735 0.1562 0.00%
1994-02-25 0 0.730 - 0.730 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1994-02-24 0 0.730 - 0.740 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
1994-02-23 0 0.730 - 0.740 - - 0 0 - 0.156 - 0.158 - - 0 - 0.00%
1994-02-22 0 0.730 - 0.750 - - 0 0 - 0.156 - 0.161 - - 0 - 0.00%
1994-02-21 0 0.730 - 0.750 - - 0 0 - 0.156 - 0.161 - - 0 - 0.00%
1994-02-18 0 0.730 - 0.730 0.740 0.740 20,000 14,800 0.7400 0.156 - 0.156 0.158 0.158 93,445 0.1584 -2.67%
1994-02-17 0 0.750 - 0.750 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1994-02-16 0 0.750 - 0.750 0.770 0.770 60,000 46,200 0.7700 0.161 - 0.161 0.165 0.165 280,334 0.1648 0.32%
1994-02-15 0 0.760 0.760 0.770 0.750 0.770 130,000 98,700 0.7592 0.160 0.160 0.162 0.158 0.162 617,465 0.1598 -1.30%
1994-02-14 0 0.770 - 0.770 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1994-02-09 0 0.770 0.750 0.770 0.760 0.770 544,000 418,080 0.7685 0.162 0.158 0.162 0.160 0.162 2,583,853 0.1618 2.67%
1994-02-08 0 0.750 0.730 0.750 0.730 0.750 448,000 333,280 0.7439 0.158 0.154 0.158 0.154 0.158 2,127,879 0.1566 -2.60%
1994-02-07 0 0.770 0.750 0.770 0.730 0.770 432,000 322,600 0.7468 0.162 0.158 0.162 0.154 0.162 2,051,884 0.1572 2.67%
1994-02-04 0 0.750 0.730 0.770 0.750 0.770 300,000 227,700 0.7590 0.158 0.154 0.162 0.158 0.162 1,424,919 0.1598 -1.32%
1994-02-03 0 0.760 0.740 0.760 - - 0 0 - 0.160 0.156 0.160 - - 0 - -2.56%
1994-02-02 0 0.780 0.780 0.790 0.760 0.800 126,000 97,720 0.7756 0.164 0.164 0.166 0.160 0.168 598,466 0.1633 -2.50%
1994-02-01 0 0.800 0.770 0.800 0.820 0.820 10,000 8,200 0.8200 0.168 0.162 0.168 0.173 0.173 47,497 0.1726 2.56%
1994-01-31 0 0.780 0.780 0.810 0.780 0.780 100,000 78,000 0.7800 0.164 0.164 0.171 0.164 0.164 474,973 0.1642 0.00%
1994-01-28 0 0.780 0.780 0.800 0.780 0.780 24,000 18,720 0.7800 0.164 0.164 0.168 0.164 0.164 113,994 0.1642 -1.27%
1994-01-27 0 0.790 0.780 0.810 0.780 0.820 38,000 30,260 0.7963 0.166 0.164 0.171 0.164 0.173 180,490 0.1677 -1.25%
1994-01-26 0 0.800 0.790 0.800 0.760 0.800 56,000 43,360 0.7743 0.168 0.166 0.168 0.160 0.168 265,985 0.1630 1.27%
1994-01-25 0 0.790 0.790 0.810 0.790 0.810 336,000 267,940 0.7974 0.166 0.166 0.171 0.166 0.171 1,595,910 0.1679 -1.25%
1994-01-24 0 0.800 0.800 0.810 0.790 0.810 394,000 318,260 0.8078 0.168 0.168 0.171 0.166 0.171 1,871,394 0.1701 0.00%
1994-01-21 0 0.800 0.800 - 0.790 0.800 256,000 204,160 0.7975 0.168 0.168 - 0.166 0.168 1,215,931 0.1679 2.56%
1994-01-20 0 0.780 0.780 0.790 0.780 0.800 404,000 317,520 0.7859 0.164 0.164 0.166 0.164 0.168 1,918,891 0.1655 -1.27%
1994-01-19 0 0.790 0.780 0.800 0.790 0.840 902,000 721,360 0.7997 0.166 0.164 0.168 0.166 0.177 4,284,257 0.1684 -7.06%
1994-01-18 0 0.850 0.850 0.860 0.850 0.890 622,000 534,660 0.8596 0.179 0.179 0.181 0.179 0.187 2,954,332 0.1810 -2.30%
1994-01-17 0 0.870 0.870 0.880 0.870 0.880 934,000 817,520 0.8753 0.183 0.183 0.185 0.183 0.185 4,436,248 0.1843 -2.25%
1994-01-14 0 0.890 0.880 0.910 0.890 0.940 710,000 642,300 0.9046 0.187 0.185 0.192 0.187 0.198 3,372,309 0.1905 3.49%
1994-01-13 0 0.860 0.840 0.860 0.850 0.880 640,000 556,700 0.8698 0.181 0.177 0.181 0.179 0.185 3,039,828 0.1831 -3.37%
1994-01-12 0 0.890 0.870 0.900 0.890 0.890 70,000 62,300 0.8900 0.187 0.183 0.189 0.187 0.187 332,481 0.1874 -2.20%
1994-01-11 0 0.910 0.900 0.920 0.900 0.920 700,000 634,860 0.9069 0.192 0.189 0.194 0.189 0.194 3,324,811 0.1909 2.25%
1994-01-10 0 0.890 0.890 0.900 0.890 0.920 1,480,000 1,335,900 0.9026 0.187 0.187 0.189 0.187 0.194 7,029,601 0.1900 -1.11%
1994-01-07 0 0.900 0.900 0.940 0.880 0.900 520,000 465,800 0.8958 0.189 0.189 0.198 0.185 0.189 2,469,860 0.1886 -1.10%
1994-01-06 0 0.910 0.900 0.910 0.900 0.950 1,020,000 944,400 0.9259 0.192 0.189 0.192 0.189 0.200 4,844,725 0.1949 1.11%
1994-01-05 0 0.900 0.890 0.900 0.880 0.910 624,000 555,520 0.8903 0.189 0.187 0.189 0.185 0.192 2,963,832 0.1874 1.12%
1994-01-04 0 0.890 0.850 0.890 0.890 0.900 480,000 429,520 0.8948 0.187 0.179 0.187 0.187 0.189 2,279,871 0.1884 0.00%
1994-01-03 0 0.890 0.880 0.890 0.880 0.900 380,000 336,400 0.8853 0.187 0.185 0.187 0.185 0.189 1,804,898 0.1864

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