China Eastern Airlines Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00670  1997-02-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 5.840 5.810 5.840 5.740 5.960 15,050,834 87,623,443 5.8218 5.840 5.810 5.840 5.740 5.960 15,050,834 5.8218 -1.18%
2026-01-20 0 5.910 5.900 5.910 5.560 6.000 22,517,700 132,679,546 5.8922 5.910 5.900 5.910 5.560 6.000 22,517,700 5.8922 3.68%
2026-01-19 0 5.700 5.690 5.710 5.280 5.780 38,420,000 216,485,262 5.6347 5.700 5.690 5.710 5.280 5.780 38,420,000 5.6347 9.20%
2026-01-16 0 5.220 5.200 5.220 5.160 5.340 12,051,596 62,933,329 5.2220 5.220 5.200 5.220 5.160 5.340 12,051,596 5.2220 0.38%
2026-01-15 0 5.200 5.190 5.200 5.110 5.340 12,377,400 64,745,854 5.2310 5.200 5.190 5.200 5.110 5.340 12,377,400 5.2310 0.78%
2026-01-14 0 5.160 5.150 5.160 5.100 5.340 15,792,000 82,008,300 5.1930 5.160 5.150 5.160 5.100 5.340 15,792,000 5.1930 -1.90%
2026-01-13 0 5.260 5.230 5.260 5.130 5.380 16,070,176 84,306,353 5.2461 5.260 5.230 5.260 5.130 5.380 16,070,176 5.2461 -0.57%
2026-01-12 0 5.290 5.290 5.300 5.200 5.430 19,525,900 104,145,082 5.3337 5.290 5.290 5.300 5.200 5.430 19,525,900 5.3337 -0.19%
2026-01-09 0 5.300 5.290 5.300 5.260 5.580 15,773,048 84,414,458 5.3518 5.300 5.290 5.300 5.260 5.580 15,773,048 5.3518 -4.16%
2026-01-08 0 5.530 5.510 5.530 5.410 5.600 8,487,017 46,987,894 5.5364 5.530 5.510 5.530 5.410 5.600 8,487,017 5.5364 0.00%
2026-01-07 0 5.530 5.500 5.530 5.480 5.690 11,612,000 64,545,110 5.5585 5.530 5.500 5.530 5.480 5.690 11,612,000 5.5585 -1.07%
2026-01-06 0 5.590 5.590 5.600 5.300 5.650 17,853,000 98,518,444 5.5183 5.590 5.590 5.600 5.300 5.650 17,853,000 5.5183 2.38%
2026-01-05 0 5.460 5.430 5.460 5.280 5.540 25,800,410 139,634,023 5.4121 5.460 5.430 5.460 5.280 5.540 25,800,410 5.4121 2.63%
2026-01-02 0 5.320 5.320 5.340 5.130 5.350 6,259,600 32,933,230 5.2612 5.320 5.320 5.340 5.130 5.350 6,259,600 5.2612 -0.19%
2025-12-31 0 5.330 5.300 5.330 5.070 5.350 19,644,819 102,713,798 5.2285 5.330 5.300 5.330 5.070 5.350 19,644,819 5.2285 4.92%
2025-12-30 0 5.080 5.070 5.080 5.020 5.230 22,752,000 116,508,940 5.1208 5.080 5.070 5.080 5.020 5.230 22,752,000 5.1208 -1.55%
2025-12-29 0 5.160 5.150 5.160 5.050 5.360 36,142,016 189,134,433 5.2331 5.160 5.150 5.160 5.050 5.360 36,142,016 5.2331 1.18%
2025-12-24 0 5.100 5.070 5.100 5.030 5.180 15,372,000 78,104,340 5.0809 5.100 5.070 5.100 5.030 5.180 15,372,000 5.0809 -1.35%
2025-12-23 0 5.170 5.160 5.170 5.130 5.350 21,008,005 109,021,196 5.1895 5.170 5.160 5.170 5.130 5.350 21,008,005 5.1895 -2.82%
2025-12-22 0 5.320 5.300 5.320 5.250 5.400 15,048,736 80,170,408 5.3274 5.320 5.300 5.320 5.250 5.400 15,048,736 5.3274 -1.48%
2025-12-19 0 5.400 5.390 5.400 5.200 5.400 28,618,592 152,065,993 5.3135 5.400 5.390 5.400 5.200 5.400 28,618,592 5.3135 0.93%
2025-12-18 0 5.350 5.340 5.350 4.910 5.370 52,370,341 272,927,292 5.2115 5.350 5.340 5.350 4.910 5.370 52,370,341 5.2115 8.08%
2025-12-17 0 4.950 4.950 4.960 4.850 5.140 55,610,644 278,458,049 5.0073 4.950 4.950 4.960 4.850 5.140 55,610,644 5.0073 3.77%
2025-12-16 0 4.770 4.770 4.780 4.650 4.880 16,296,011 77,413,772 4.7505 4.770 4.770 4.780 4.650 4.880 16,296,011 4.7505 1.71%
2025-12-15 0 4.690 4.650 4.690 4.500 4.710 9,848,100 45,731,926 4.6437 4.690 4.650 4.690 4.500 4.710 9,848,100 4.6437 1.96%
2025-12-12 0 4.600 4.590 4.600 4.520 4.730 11,420,000 53,025,682 4.6432 4.600 4.590 4.600 4.520 4.730 11,420,000 4.6432 1.55%
2025-12-11 0 4.530 4.530 4.560 4.500 4.700 9,428,000 43,232,920 4.5856 4.530 4.530 4.560 4.500 4.700 9,428,000 4.5856 -0.88%
2025-12-10 0 4.570 4.560 4.570 4.550 4.650 8,662,101 39,747,534 4.5887 4.570 4.560 4.570 4.550 4.650 8,662,101 4.5887 -0.44%
2025-12-09 0 4.590 4.590 4.610 4.580 4.790 12,346,002 57,581,849 4.6640 4.590 4.590 4.610 4.580 4.790 12,346,002 4.6640 -4.77%
2025-12-08 0 4.820 4.810 4.820 4.600 4.860 13,780,002 65,574,149 4.7586 4.820 4.810 4.820 4.600 4.860 13,780,002 4.7586 1.69%
2025-12-05 0 4.740 4.730 4.740 4.640 4.810 13,050,500 61,772,565 4.7333 4.740 4.730 4.740 4.640 4.810 13,050,500 4.7333 -1.04%
2025-12-04 0 4.790 4.780 4.790 4.770 4.880 9,043,000 43,581,978 4.8194 4.790 4.780 4.790 4.770 4.880 9,043,000 4.8194 -1.24%
2025-12-03 0 4.850 4.830 4.850 4.650 4.880 18,000,000 86,699,256 4.8166 4.850 4.830 4.850 4.650 4.880 18,000,000 4.8166 2.32%
2025-12-02 0 4.740 4.720 4.740 4.570 4.740 13,726,001 64,111,468 4.6708 4.740 4.720 4.740 4.570 4.740 13,726,001 4.6708 0.85%
2025-12-01 0 4.700 4.690 4.700 4.490 4.710 9,344,000 43,349,990 4.6393 4.700 4.690 4.700 4.490 4.710 9,344,000 4.6393 2.40%
2025-11-28 0 4.590 4.570 4.590 4.520 4.660 8,124,000 37,236,524 4.5835 4.590 4.570 4.590 4.520 4.660 8,124,000 4.5835 0.00%
2025-11-27 0 4.590 4.580 4.590 4.370 4.690 24,582,000 111,388,480 4.5313 4.590 4.580 4.590 4.370 4.690 24,582,000 4.5313 -0.43%
2025-11-26 0 4.610 4.600 4.610 4.310 4.680 32,794,000 149,641,110 4.5631 4.610 4.600 4.610 4.310 4.680 32,794,000 4.5631 6.96%
2025-11-25 0 4.310 4.300 4.310 4.190 4.600 62,101,826 266,904,073 4.2978 4.310 4.300 4.310 4.190 4.600 62,101,826 4.2978 -5.90%
2025-11-24 0 4.580 4.570 4.580 4.460 4.700 16,540,000 75,057,240 4.5379 4.580 4.570 4.580 4.460 4.700 16,540,000 4.5379 -1.29%
2025-11-21 0 4.640 4.640 4.650 4.610 4.880 14,274,060 67,386,693 4.7209 4.640 4.640 4.650 4.610 4.880 14,274,060 4.7209 -4.72%
2025-11-20 0 4.870 4.860 4.870 4.750 4.990 26,916,800 131,278,476 4.8772 4.870 4.860 4.870 4.750 4.990 26,916,800 4.8772 2.53%
2025-11-19 0 4.750 4.750 4.770 4.650 4.920 29,538,300 141,654,360 4.7956 4.750 4.750 4.770 4.650 4.920 29,538,300 4.7956 0.42%
2025-11-18 0 4.730 4.720 4.730 4.660 4.830 17,174,000 81,346,830 4.7366 4.730 4.720 4.730 4.660 4.830 17,174,000 4.7366 -0.21%
2025-11-17 0 4.740 4.730 4.740 4.300 4.750 37,492,001 173,261,724 4.6213 4.740 4.730 4.740 4.300 4.750 37,492,001 4.6213 2.82%
2025-11-14 0 4.610 4.610 4.640 4.560 4.770 20,378,200 95,362,534 4.6796 4.610 4.610 4.640 4.560 4.770 20,378,200 4.6796 -2.12%
2025-11-13 0 4.710 4.710 4.740 4.580 4.740 39,178,400 183,454,760 4.6825 4.710 4.710 4.740 4.580 4.740 39,178,400 4.6825 2.39%
2025-11-12 0 4.600 4.600 4.610 4.500 4.650 21,337,418 97,740,381 4.5807 4.600 4.600 4.610 4.500 4.650 21,337,418 4.5807 0.44%
2025-11-11 0 4.580 4.570 4.580 4.500 4.700 29,270,250 133,789,311 4.5708 4.580 4.570 4.580 4.500 4.700 29,270,250 4.5708 1.78%
2025-11-10 0 4.500 4.500 4.520 4.300 4.570 24,736,001 111,521,594 4.5085 4.500 4.500 4.520 4.300 4.570 24,736,001 4.5085 4.65%
2025-11-07 0 4.300 4.300 4.310 4.250 4.410 15,110,000 65,111,820 4.3092 4.300 4.300 4.310 4.250 4.410 15,110,000 4.3092 -2.27%
2025-11-06 0 4.400 4.400 4.410 4.290 4.560 36,369,180 159,376,056 4.3822 4.400 4.400 4.410 4.290 4.560 36,369,180 4.3822 1.15%
2025-11-05 0 4.350 4.340 4.350 4.000 4.390 32,550,691 140,198,860 4.3071 4.350 4.340 4.350 4.000 4.390 32,550,691 4.3071 4.57%
2025-11-04 0 4.160 4.150 4.160 4.130 4.230 17,424,714 72,847,407 4.1807 4.160 4.150 4.160 4.130 4.230 17,424,714 4.1807 0.24%
2025-11-03 0 4.150 4.140 4.150 3.920 4.170 18,129,663 73,763,915 4.0687 4.150 4.140 4.150 3.920 4.170 18,129,663 4.0687 4.01%
2025-10-31 0 3.990 3.980 3.990 3.910 4.090 16,520,000 66,086,128 4.0004 3.990 3.980 3.990 3.910 4.090 16,520,000 4.0004 0.00%
2025-10-30 0 3.990 3.980 3.990 3.910 4.060 28,889,400 114,934,703 3.9784 3.990 3.980 3.990 3.910 4.060 28,889,400 3.9784 -1.72%
2025-10-28 0 4.060 4.060 4.070 4.010 4.190 41,968,648 171,567,360 4.0880 4.060 4.060 4.070 4.010 4.190 41,968,648 4.0880 0.00%
2025-10-27 0 4.060 4.050 4.060 3.950 4.070 12,277,190 49,375,104 4.0217 4.060 4.050 4.060 3.950 4.070 12,277,190 4.0217 0.74%
2025-10-24 0 4.030 4.030 4.040 3.880 4.060 20,114,000 80,007,320 3.9777 4.030 4.030 4.040 3.880 4.060 20,114,000 3.9777 -0.49%
2025-10-23 0 4.050 4.050 4.060 3.930 4.130 23,848,779 95,781,953 4.0162 4.050 4.050 4.060 3.930 4.130 23,848,779 4.0162 -2.41%
2025-10-22 0 4.150 4.140 4.150 3.900 4.160 36,280,604 147,330,978 4.0609 4.150 4.140 4.150 3.900 4.160 36,280,604 4.0609 4.01%
2025-10-21 0 3.990 3.960 3.990 3.820 4.040 38,788,101 152,679,944 3.9363 3.990 3.960 3.990 3.820 4.040 38,788,101 3.9363 1.53%
2025-10-20 0 3.930 3.920 3.930 3.630 3.970 53,475,996 205,838,357 3.8492 3.930 3.920 3.930 3.630 3.970 53,475,996 3.8492 9.78%
2025-10-17 0 3.580 3.570 3.580 3.540 3.700 39,300,000 142,636,980 3.6294 3.580 3.570 3.580 3.540 3.700 39,300,000 3.6294 1.13%
2025-10-16 0 3.540 3.540 3.560 3.380 3.690 65,683,200 234,944,122 3.5769 3.540 3.540 3.560 3.380 3.690 65,683,200 3.5769 3.51%
2025-10-15 0 3.420 3.420 3.430 3.130 3.480 38,639,868 129,893,366 3.3616 3.420 3.420 3.430 3.130 3.480 38,639,868 3.3616 9.27%
2025-10-14 0 3.130 3.130 3.170 3.120 3.250 13,016,001 41,493,023 3.1878 3.130 3.130 3.170 3.120 3.250 13,016,001 3.1878 -1.57%
2025-10-13 0 3.180 3.180 3.190 3.120 3.270 13,564,192 43,251,991 3.1887 3.180 3.180 3.190 3.120 3.270 13,564,192 3.1887 -2.45%
2025-10-10 0 3.260 3.260 3.270 3.210 3.320 14,746,287 48,100,136 3.2618 3.260 3.260 3.270 3.210 3.320 14,746,287 3.2618 0.00%
2025-10-09 0 3.260 3.250 3.260 3.030 3.350 34,708,000 112,855,974 3.2516 3.260 3.250 3.260 3.030 3.350 34,708,000 3.2516 7.95%
2025-10-08 0 3.020 3.010 3.020 2.980 3.140 7,778,001 23,417,222 3.0107 3.020 3.010 3.020 2.980 3.140 7,778,001 3.0107 -3.82%
2025-10-06 0 3.140 3.130 3.140 3.090 3.150 2,455,511 7,636,844 3.1101 3.140 3.130 3.140 3.090 3.150 2,455,511 3.1101 0.00%
2025-10-03 0 3.140 3.140 3.150 3.130 3.180 2,132,252 6,712,481 3.1481 3.140 3.140 3.150 3.130 3.180 2,132,252 3.1481 -0.95%
2025-10-02 0 3.170 3.170 3.180 3.160 3.330 7,038,142 22,611,877 3.2128 3.170 3.170 3.180 3.160 3.330 7,038,142 3.2128 -4.80%
2025-09-30 0 3.330 3.330 3.340 3.120 3.360 32,270,640 105,038,708 3.2549 3.330 3.330 3.340 3.120 3.360 32,270,640 3.2549 6.73%
2025-09-29 0 3.120 3.110 3.120 3.060 3.160 13,474,001 42,002,343 3.1173 3.120 3.110 3.120 3.060 3.160 13,474,001 3.1173 1.30%
2025-09-26 0 3.080 3.080 3.100 2.990 3.170 15,704,000 48,529,080 3.0902 3.080 3.080 3.100 2.990 3.170 15,704,000 3.0902 0.33%
2025-09-25 0 3.070 3.070 3.080 2.990 3.120 13,096,000 40,309,366 3.0780 3.070 3.070 3.080 2.990 3.120 13,096,000 3.0780 1.66%
2025-09-24 0 3.020 3.020 3.040 3.000 3.050 5,866,000 17,767,380 3.0289 3.020 3.020 3.040 3.000 3.050 5,866,000 3.0289 -0.33%
2025-09-23 0 3.030 3.030 3.040 2.980 3.100 10,406,000 31,367,520 3.0144 3.030 3.030 3.040 2.980 3.100 10,406,000 3.0144 -1.62%
2025-09-22 0 3.080 3.070 3.080 3.060 3.150 5,298,000 16,358,160 3.0876 3.080 3.070 3.080 3.060 3.150 5,298,000 3.0876 -2.53%
2025-09-19 0 3.160 3.140 3.160 3.080 3.190 7,914,001 24,847,453 3.1397 3.160 3.140 3.160 3.080 3.190 7,914,001 3.1397 1.28%
2025-09-18 0 3.120 3.100 3.130 3.080 3.230 12,816,000 40,243,020 3.1401 3.120 3.100 3.130 3.080 3.230 12,816,000 3.1401 -2.80%
2025-09-17 0 3.210 3.190 3.210 3.040 3.210 25,901,000 81,716,830 3.1550 3.210 3.190 3.210 3.040 3.210 25,901,000 3.1550 4.90%
2025-09-16 0 3.060 3.060 3.070 2.930 3.100 12,592,000 38,139,860 3.0289 3.060 3.060 3.070 2.930 3.100 12,592,000 3.0289 4.08%
2025-09-15 0 2.940 2.930 2.940 2.910 2.970 5,800,000 16,996,240 2.9304 2.940 2.930 2.940 2.910 2.970 5,800,000 2.9304 -1.01%
2025-09-12 0 2.970 2.970 2.980 2.940 3.010 4,238,000 12,579,230 2.9682 2.970 2.970 2.980 2.940 3.010 4,238,000 2.9682 0.00%
2025-09-11 0 2.970 2.970 2.980 2.940 3.000 4,004,316 11,867,027 2.9636 2.970 2.970 2.980 2.940 3.000 4,004,316 2.9636 -1.00%
2025-09-10 0 3.000 3.000 3.010 2.980 3.070 4,662,521 14,070,573 3.0178 3.000 3.000 3.010 2.980 3.070 4,662,521 3.0178 -0.66%
2025-09-09 0 3.020 3.010 3.020 2.980 3.030 8,748,001 26,339,254 3.0109 3.020 3.010 3.020 2.980 3.030 8,748,001 3.0109 0.33%
2025-09-08 0 3.010 3.000 3.010 2.890 3.050 14,164,822 42,533,132 3.0027 3.010 3.000 3.010 2.890 3.050 14,164,822 3.0027 3.44%
2025-09-05 0 2.910 2.910 2.930 2.850 2.950 5,786,000 16,813,620 2.9059 2.910 2.910 2.930 2.850 2.950 5,786,000 2.9059 0.69%
2025-09-04 0 2.890 2.880 2.900 2.850 2.930 5,526,000 15,892,220 2.8759 2.890 2.880 2.900 2.850 2.930 5,526,000 2.8759 -0.69%
2025-09-03 0 2.910 2.910 2.920 2.900 2.990 5,964,000 17,477,510 2.9305 2.910 2.910 2.920 2.900 2.990 5,964,000 2.9305 -1.02%
2025-09-02 0 2.940 2.940 2.950 2.940 3.000 5,938,000 17,587,402 2.9618 2.940 2.940 2.950 2.940 3.000 5,938,000 2.9618 -2.00%
2025-09-01 0 3.000 3.000 3.010 2.960 3.060 7,784,000 23,416,500 3.0083 3.000 3.000 3.010 2.960 3.060 7,784,000 3.0083 -1.32%
2025-08-29 0 3.040 3.040 3.050 3.020 3.150 8,614,000 26,370,360 3.0613 3.040 3.040 3.050 3.020 3.150 8,614,000 3.0613 -2.25%
2025-08-28 0 3.110 3.100 3.110 3.030 3.120 6,456,000 19,877,980 3.0790 3.110 3.100 3.110 3.030 3.120 6,456,000 3.0790 1.30%
2025-08-27 0 3.070 3.070 3.080 3.060 3.200 8,489,651 26,462,200 3.1170 3.070 3.070 3.080 3.060 3.200 8,489,651 3.1170 -3.46%
2025-08-26 0 3.180 3.170 3.180 3.130 3.220 6,418,000 20,421,010 3.1818 3.180 3.170 3.180 3.130 3.220 6,418,000 3.1818 0.32%
2025-08-25 0 3.170 3.170 3.180 3.100 3.210 10,488,000 33,244,306 3.1697 3.170 3.170 3.180 3.100 3.210 10,488,000 3.1697 2.59%
2025-08-22 0 3.090 3.070 3.090 3.020 3.170 14,948,000 45,827,542 3.0658 3.090 3.070 3.090 3.020 3.170 14,948,000 3.0658 -2.83%
2025-08-21 0 3.180 3.170 3.180 3.130 3.270 10,074,265 32,216,966 3.1979 3.180 3.170 3.180 3.130 3.270 10,074,265 3.1979 0.95%
2025-08-20 0 3.150 3.130 3.150 3.060 3.150 6,166,000 19,138,240 3.1038 3.150 3.130 3.150 3.060 3.150 6,166,000 3.1038 0.64%
2025-08-19 0 3.130 3.120 3.130 3.120 3.210 7,768,000 24,468,400 3.1499 3.130 3.120 3.130 3.120 3.210 7,768,000 3.1499 -1.57%
2025-08-18 0 3.180 3.170 3.180 3.160 3.240 8,086,001 25,886,663 3.2014 3.180 3.170 3.180 3.160 3.240 8,086,001 3.2014 -0.31%
2025-08-15 0 3.190 3.180 3.190 2.930 3.200 39,106,560 122,020,316 3.1202 3.190 3.180 3.190 2.930 3.200 39,106,560 3.1202 7.77%
2025-08-14 0 2.960 2.950 2.960 2.940 2.980 3,094,001 9,158,672 2.9601 2.960 2.950 2.960 2.940 2.980 3,094,001 2.9601 -0.67%
2025-08-13 0 2.980 2.970 2.980 2.930 2.990 9,260,000 27,467,790 2.9663 2.980 2.970 2.980 2.930 2.990 9,260,000 2.9663 2.05%
2025-08-12 0 2.920 2.910 2.920 2.890 2.950 2,700,000 7,877,820 2.9177 2.920 2.910 2.920 2.890 2.950 2,700,000 2.9177 0.00%
2025-08-11 0 2.920 2.910 2.920 2.870 2.930 5,254,000 15,269,280 2.9062 2.920 2.910 2.920 2.870 2.930 5,254,000 2.9062 0.69%
2025-08-08 0 2.900 2.890 2.900 2.870 2.930 4,410,685 12,777,023 2.8968 2.900 2.890 2.900 2.870 2.930 4,410,685 2.8968 -0.68%
2025-08-07 0 2.920 2.920 2.930 2.820 2.940 14,162,000 41,239,560 2.9120 2.920 2.920 2.930 2.820 2.940 14,162,000 2.9120 2.82%
2025-08-06 0 2.840 2.830 2.840 2.820 2.890 5,971,104 17,007,149 2.8482 2.840 2.830 2.840 2.820 2.890 5,971,104 2.8482 -1.73%
2025-08-05 0 2.890 2.890 2.900 2.810 2.930 15,146,000 43,791,940 2.8913 2.890 2.890 2.900 2.810 2.930 15,146,000 2.8913 3.21%
2025-08-04 0 2.800 2.790 2.800 2.750 2.820 9,021,050 25,131,340 2.7859 2.800 2.790 2.800 2.750 2.820 9,021,050 2.7859 0.72%
2025-08-01 0 2.780 2.770 2.780 2.760 2.830 9,932,500 27,749,670 2.7938 2.780 2.770 2.780 2.760 2.830 9,932,500 2.7938 -1.77%
2025-07-31 0 2.830 2.830 2.840 2.830 2.910 16,926,000 48,397,770 2.8594 2.830 2.830 2.840 2.830 2.910 16,926,000 2.8594 -3.08%
2025-07-30 0 2.920 2.920 2.930 2.860 2.930 20,890,000 60,474,420 2.8949 2.920 2.920 2.930 2.860 2.930 20,890,000 2.8949 -0.34%
2025-07-29 0 2.930 2.930 2.940 2.900 3.000 22,384,000 65,404,718 2.9219 2.930 2.930 2.940 2.900 3.000 22,384,000 2.9219 -2.01%
2025-07-28 0 2.990 2.990 3.000 2.970 3.120 18,940,000 57,075,360 3.0135 2.990 2.990 3.000 2.970 3.120 18,940,000 3.0135 -3.24%
2025-07-25 0 3.090 3.080 3.090 2.950 3.120 23,115,349 70,668,338 3.0572 3.090 3.080 3.090 2.950 3.120 23,115,349 3.0572 3.69%
2025-07-24 0 2.980 2.970 2.980 2.910 2.980 13,328,000 39,309,100 2.9494 2.980 2.970 2.980 2.910 2.980 13,328,000 2.9494 1.36%
2025-07-23 0 2.940 2.930 2.940 2.900 3.030 37,190,744 109,546,089 2.9455 2.940 2.930 2.940 2.900 3.030 37,190,744 2.9455 2.44%
2025-07-22 0 2.870 2.870 2.880 2.850 2.940 40,418,000 116,349,300 2.8787 2.870 2.870 2.880 2.850 2.940 40,418,000 2.8787 -1.37%
2025-07-21 0 2.910 2.900 2.910 2.850 2.920 11,360,000 32,765,580 2.8843 2.910 2.900 2.910 2.850 2.920 11,360,000 2.8843 1.75%
2025-07-18 0 2.860 2.860 2.870 2.840 2.970 25,272,000 72,536,078 2.8702 2.860 2.860 2.870 2.840 2.970 25,272,000 2.8702 -2.72%
2025-07-17 0 2.940 2.930 2.940 2.870 2.950 7,558,000 22,078,670 2.9212 2.940 2.930 2.940 2.870 2.950 7,558,000 2.9212 1.73%
2025-07-16 0 2.890 2.890 2.900 2.860 2.950 9,802,000 28,498,944 2.9075 2.890 2.890 2.900 2.860 2.950 9,802,000 2.9075 0.35%
2025-07-15 0 2.880 2.870 2.880 2.840 2.940 7,200,000 20,711,532 2.8766 2.880 2.870 2.880 2.840 2.940 7,200,000 2.8766 -0.69%
2025-07-14 0 2.900 2.900 2.910 2.870 2.940 9,492,652 27,544,867 2.9017 2.900 2.900 2.910 2.870 2.940 9,492,652 2.9017 -0.68%
2025-07-11 0 2.920 2.920 2.940 2.910 2.990 8,500,000 25,038,900 2.9458 2.920 2.920 2.940 2.910 2.990 8,500,000 2.9458 0.00%
2025-07-10 0 2.920 2.910 2.920 2.910 3.000 18,226,000 53,592,346 2.9404 2.920 2.910 2.920 2.910 3.000 18,226,000 2.9404 -2.67%
2025-07-09 0 3.000 3.000 3.010 2.990 3.040 7,122,000 21,419,820 3.0076 3.000 3.000 3.010 2.990 3.040 7,122,000 3.0076 -1.96%
2025-07-08 0 3.060 3.050 3.060 3.010 3.070 4,590,000 13,959,270 3.0412 3.060 3.050 3.060 3.010 3.070 4,590,000 3.0412 0.33%
2025-07-07 0 3.050 3.040 3.050 3.040 3.070 1,880,000 5,741,880 3.0542 3.050 3.040 3.050 3.040 3.070 1,880,000 3.0542 -0.33%
2025-07-04 0 3.060 3.040 3.060 3.000 3.130 9,312,000 28,294,120 3.0385 3.060 3.040 3.060 3.000 3.130 9,312,000 3.0385 -2.24%
2025-07-03 0 3.130 3.120 3.130 3.090 3.180 6,150,000 19,194,752 3.1211 3.130 3.120 3.130 3.090 3.180 6,150,000 3.1211 0.00%
2025-07-02 0 3.130 3.120 3.130 3.100 3.250 12,302,000 38,808,080 3.1546 3.130 3.120 3.130 3.100 3.250 12,302,000 3.1546 -0.95%
2025-06-30 0 3.160 3.160 3.170 3.150 3.300 10,986,000 35,457,540 3.2275 3.160 3.160 3.170 3.150 3.300 10,986,000 3.2275 -1.56%
2025-06-27 0 3.210 3.200 3.210 3.170 3.280 10,026,118 32,380,956 3.2297 3.210 3.200 3.210 3.170 3.280 10,026,118 3.2297 -0.62%
2025-06-26 0 3.230 3.230 3.240 3.120 3.290 12,978,300 41,703,584 3.2133 3.230 3.230 3.240 3.120 3.290 12,978,300 3.2133 3.19%
2025-06-25 0 3.130 3.130 3.140 3.080 3.160 8,172,000 25,641,890 3.1378 3.130 3.130 3.140 3.080 3.160 8,172,000 3.1378 2.62%
2025-06-24 0 3.050 3.050 3.060 3.050 3.120 9,856,001 30,381,439 3.0825 3.050 3.050 3.060 3.050 3.120 9,856,001 3.0825 1.67%
2025-06-23 0 3.000 2.990 3.000 2.870 3.050 12,942,980 38,203,915 2.9517 3.000 2.990 3.000 2.870 3.050 12,942,980 2.9517 2.04%
2025-06-20 0 2.940 2.940 2.950 2.930 3.010 9,748,880 28,834,178 2.9577 2.940 2.940 2.950 2.930 3.010 9,748,880 2.9577 0.34%
2025-06-19 0 2.930 2.930 2.940 2.900 3.120 20,956,000 62,039,770 2.9605 2.930 2.930 2.940 2.900 3.120 20,956,000 2.9605 -5.48%
2025-06-18 0 3.100 3.080 3.100 2.970 3.100 7,568,800 23,081,214 3.0495 3.100 3.080 3.100 2.970 3.100 7,568,800 3.0495 2.31%
2025-06-17 0 3.030 3.030 3.040 3.010 3.160 8,544,009 26,169,061 3.0629 3.030 3.030 3.040 3.010 3.160 8,544,009 3.0629 0.00%
2025-06-16 0 3.030 3.030 3.040 2.900 3.050 26,045,731 76,730,140 2.9460 3.030 3.030 3.040 2.900 3.050 26,045,731 2.9460 -0.33%
2025-06-13 0 3.040 3.040 3.050 2.950 3.140 32,415,000 98,497,820 3.0386 3.040 3.040 3.050 2.950 3.140 32,415,000 3.0386 -1.94%
2025-06-12 0 3.100 3.080 3.100 3.040 3.190 16,498,000 50,923,960 3.0867 3.100 3.080 3.100 3.040 3.190 16,498,000 3.0867 -2.82%
2025-06-11 0 3.190 3.170 3.190 3.060 3.190 18,714,650 58,972,691 3.1512 3.190 3.170 3.190 3.060 3.190 18,714,650 3.1512 4.25%
2025-06-10 0 3.060 3.050 3.070 2.940 3.110 10,062,100 30,746,021 3.0556 3.060 3.050 3.070 2.940 3.110 10,062,100 3.0556 4.08%
2025-06-09 0 2.940 2.940 2.950 2.920 3.040 16,104,000 47,869,320 2.9725 2.940 2.940 2.950 2.920 3.040 16,104,000 2.9725 -0.68%
2025-06-06 0 2.960 2.930 2.960 2.910 2.970 3,408,000 10,039,170 2.9458 2.960 2.930 2.960 2.910 2.970 3,408,000 2.9458 0.68%
2025-06-05 0 2.940 2.940 2.960 2.920 3.000 5,818,840 17,202,692 2.9564 2.940 2.940 2.960 2.920 3.000 5,818,840 2.9564 -0.34%
2025-06-04 0 2.950 2.950 2.970 2.940 3.000 9,038,857 26,882,085 2.9741 2.950 2.950 2.970 2.940 3.000 9,038,857 2.9741 0.34%
2025-06-03 0 2.940 2.940 2.950 2.940 3.000 7,882,000 23,350,592 2.9625 2.940 2.940 2.950 2.940 3.000 7,882,000 2.9625 -1.67%
2025-06-02 0 2.990 2.980 2.990 2.940 3.000 5,138,000 15,314,578 2.9806 2.990 2.980 2.990 2.940 3.000 5,138,000 2.9806 -0.33%
2025-05-30 0 3.000 2.990 3.000 2.950 3.020 7,126,000 21,299,086 2.9889 3.000 2.990 3.000 2.950 3.020 7,126,000 2.9889 -0.33%
2025-05-29 0 3.010 3.000 3.010 2.890 3.030 15,204,000 45,046,952 2.9628 3.010 3.000 3.010 2.890 3.030 15,204,000 2.9628 -0.99%
2025-05-28 0 3.040 3.030 3.040 2.920 3.050 21,500,200 64,758,650 3.0120 3.040 3.030 3.040 2.920 3.050 21,500,200 3.0120 3.40%
2025-05-27 0 2.940 2.930 2.940 2.810 2.960 22,552,803 65,489,873 2.9038 2.940 2.930 2.940 2.810 2.960 22,552,803 2.9038 4.63%
2025-05-26 0 2.810 2.800 2.810 2.730 2.810 24,498,100 68,339,872 2.7896 2.810 2.800 2.810 2.730 2.810 24,498,100 2.7896 3.69%
2025-05-23 0 2.710 2.710 2.720 2.700 2.780 12,657,387 34,777,729 2.7476 2.710 2.710 2.720 2.700 2.780 12,657,387 2.7476 0.37%
2025-05-22 0 2.700 2.700 2.710 2.640 2.730 6,287,088 16,989,852 2.7023 2.700 2.700 2.710 2.640 2.730 6,287,088 2.7023 0.75%
2025-05-21 0 2.680 2.680 2.690 2.600 2.700 10,610,000 28,437,220 2.6802 2.680 2.680 2.690 2.600 2.700 10,610,000 2.6802 1.90%
2025-05-20 0 2.630 2.620 2.630 2.600 2.670 6,608,000 17,402,120 2.6335 2.630 2.620 2.630 2.600 2.670 6,608,000 2.6335 -1.13%
2025-05-19 0 2.660 2.650 2.660 2.580 2.680 8,564,280 22,593,444 2.6381 2.660 2.650 2.660 2.580 2.680 8,564,280 2.6381 1.14%
2025-05-16 0 2.630 2.610 2.630 2.530 2.660 9,188,000 23,863,720 2.5973 2.630 2.610 2.630 2.530 2.660 9,188,000 2.5973 1.54%
2025-05-15 0 2.590 2.590 2.600 2.530 2.610 7,856,000 20,163,800 2.5667 2.590 2.590 2.600 2.530 2.610 7,856,000 2.5667 0.39%
2025-05-14 0 2.580 2.580 2.590 2.560 2.650 7,924,000 20,588,520 2.5982 2.580 2.580 2.590 2.560 2.650 7,924,000 2.5982 -1.15%
2025-05-13 0 2.610 2.600 2.610 2.580 2.660 9,220,100 24,189,430 2.6236 2.610 2.600 2.610 2.580 2.660 9,220,100 2.6236 -0.38%
2025-05-12 0 2.620 2.620 2.640 2.510 2.650 11,684,000 30,139,980 2.5796 2.620 2.620 2.640 2.510 2.650 11,684,000 2.5796 5.22%
2025-05-09 0 2.490 2.490 2.500 2.480 2.540 3,934,000 9,858,800 2.5060 2.490 2.490 2.500 2.480 2.540 3,934,000 2.5060 -0.80%
2025-05-08 0 2.510 2.510 2.520 2.500 2.550 3,290,953 8,283,304 2.5170 2.510 2.510 2.520 2.500 2.550 3,290,953 2.5170 0.80%
2025-05-07 0 2.490 2.490 2.500 2.470 2.560 6,059,027 15,282,998 2.5224 2.490 2.490 2.500 2.470 2.560 6,059,027 2.5224 -0.40%
2025-05-06 0 2.500 2.500 2.510 2.340 2.570 16,634,000 41,471,844 2.4932 2.500 2.500 2.510 2.340 2.570 16,634,000 2.4932 7.30%
2025-05-02 0 2.330 2.320 2.330 2.320 2.370 1,114,000 2,602,900 2.3365 2.330 2.320 2.330 2.320 2.370 1,114,000 2.3365 0.43%
2025-04-30 0 2.320 2.320 2.330 2.260 2.340 7,776,000 17,883,910 2.2999 2.320 2.320 2.330 2.260 2.340 7,776,000 2.2999 0.00%
2025-04-29 0 2.320 2.310 2.320 2.300 2.360 5,124,093 11,905,575 2.3235 2.320 2.310 2.320 2.300 2.360 5,124,093 2.3235 1.31%
2025-04-28 0 2.290 2.290 2.300 2.290 2.340 7,462,000 17,197,120 2.3046 2.290 2.290 2.300 2.290 2.340 7,462,000 2.3046 -2.14%
2025-04-25 0 2.340 2.340 2.350 2.340 2.410 5,118,000 12,120,960 2.3683 2.340 2.340 2.350 2.340 2.410 5,118,000 2.3683 -2.09%
2025-04-24 0 2.390 2.380 2.390 2.360 2.470 5,002,000 11,987,960 2.3966 2.390 2.380 2.390 2.360 2.470 5,002,000 2.3966 -1.24%
2025-04-23 0 2.420 2.420 2.430 2.400 2.470 4,476,000 10,878,500 2.4304 2.420 2.420 2.430 2.400 2.470 4,476,000 2.4304 -0.41%
2025-04-22 0 2.430 2.430 2.440 2.370 2.460 10,515,218 25,531,407 2.4280 2.430 2.430 2.440 2.370 2.460 10,515,218 2.4280 0.41%
2025-04-17 0 2.420 2.420 2.430 2.380 2.440 7,104,000 17,108,240 2.4083 2.420 2.420 2.430 2.380 2.440 7,104,000 2.4083 0.83%
2025-04-16 0 2.400 2.400 2.410 2.350 2.450 4,561,800 10,978,118 2.4065 2.400 2.400 2.410 2.350 2.450 4,561,800 2.4065 0.84%
2025-04-15 0 2.380 2.370 2.380 2.350 2.440 3,974,762 9,467,393 2.3819 2.380 2.370 2.380 2.350 2.440 3,974,762 2.3819 -1.24%
2025-04-14 0 2.410 2.410 2.420 2.400 2.470 13,001,000 31,560,930 2.4276 2.410 2.410 2.420 2.400 2.470 13,001,000 2.4276 0.00%
2025-04-11 0 2.410 2.410 2.430 2.330 2.480 9,660,000 23,342,318 2.4164 2.410 2.410 2.430 2.330 2.480 9,660,000 2.4164 1.26%
2025-04-10 0 2.380 2.370 2.380 2.340 2.400 8,408,000 19,991,904 2.3777 2.380 2.370 2.380 2.340 2.400 8,408,000 2.3777 0.85%
2025-04-09 0 2.360 2.350 2.360 2.140 2.380 13,168,000 30,014,650 2.2794 2.360 2.350 2.360 2.140 2.380 13,168,000 2.2794 6.31%
2025-04-08 0 2.220 2.220 2.230 2.160 2.300 10,258,000 22,940,720 2.2364 2.220 2.220 2.230 2.160 2.300 10,258,000 2.2364 2.30%
2025-04-07 0 2.170 2.160 2.170 2.130 2.460 30,999,774 69,694,068 2.2482 2.170 2.160 2.170 2.130 2.460 30,999,774 2.2482 -13.89%
2025-04-03 0 2.520 2.520 2.540 2.470 2.550 5,856,000 14,681,600 2.5071 2.520 2.520 2.540 2.470 2.550 5,856,000 2.5071 0.00%
2025-04-02 0 2.520 2.520 2.530 2.490 2.580 7,704,949 19,571,583 2.5401 2.520 2.520 2.530 2.490 2.580 7,704,949 2.5401 0.40%
2025-04-01 0 2.510 2.510 2.520 2.450 2.580 7,138,230 18,100,920 2.5358 2.510 2.510 2.520 2.450 2.580 7,138,230 2.5358 -0.40%
2025-03-31 0 2.520 2.520 2.530 2.450 2.590 10,268,000 25,636,360 2.4967 2.520 2.520 2.530 2.450 2.590 10,268,000 2.4967 -2.70%
2025-03-28 0 2.590 2.590 2.600 2.570 2.750 10,700,000 27,997,000 2.6165 2.590 2.590 2.600 2.570 2.750 10,700,000 2.6165 -4.78%
2025-03-27 0 2.720 2.710 2.720 2.670 2.760 6,441,000 17,492,520 2.7158 2.720 2.710 2.720 2.670 2.760 6,441,000 2.7158 -0.37%
2025-03-26 0 2.730 2.730 2.740 2.680 2.780 9,216,000 25,345,258 2.7501 2.730 2.730 2.740 2.680 2.780 9,216,000 2.7501 1.11%
2025-03-25 0 2.700 2.690 2.700 2.570 2.730 11,209,000 29,880,630 2.6658 2.700 2.690 2.700 2.570 2.730 11,209,000 2.6658 3.85%
2025-03-24 0 2.600 2.600 2.610 2.570 2.640 3,283,509 8,540,633 2.6011 2.600 2.600 2.610 2.570 2.640 3,283,509 2.6011 0.78%
2025-03-21 0 2.580 2.580 2.590 2.570 2.670 6,958,353 18,202,584 2.6159 2.580 2.580 2.590 2.570 2.670 6,958,353 2.6159 -3.37%
2025-03-20 0 2.670 2.660 2.670 2.660 2.760 5,248,000 14,280,560 2.7211 2.670 2.660 2.670 2.660 2.760 5,248,000 2.7211 -1.84%
2025-03-19 0 2.720 2.720 2.750 2.710 2.770 5,529,276 15,177,477 2.7449 2.720 2.720 2.750 2.710 2.770 5,529,276 2.7449 0.00%
2025-03-18 0 2.720 2.720 2.730 2.630 2.750 8,417,000 22,889,190 2.7194 2.720 2.720 2.730 2.630 2.750 8,417,000 2.7194 2.26%
2025-03-17 0 2.660 2.640 2.660 2.620 2.680 5,497,407 14,577,730 2.6517 2.660 2.640 2.660 2.620 2.680 5,497,407 2.6517 1.14%
2025-03-14 0 2.630 2.610 2.630 2.530 2.630 11,596,000 29,820,720 2.5716 2.630 2.610 2.630 2.530 2.630 11,596,000 2.5716 1.94%
2025-03-13 0 2.580 2.580 2.600 2.540 2.610 5,156,000 13,253,840 2.5706 2.580 2.580 2.600 2.540 2.610 5,156,000 2.5706 0.00%
2025-03-12 0 2.580 2.580 2.590 2.550 2.710 6,519,276 17,054,950 2.6161 2.580 2.580 2.590 2.550 2.710 6,519,276 2.6161 -4.44%
2025-03-11 0 2.700 2.700 2.710 2.640 2.710 2,260,000 6,050,720 2.6773 2.700 2.700 2.710 2.640 2.710 2,260,000 2.6773 0.00%
2025-03-10 0 2.700 2.690 2.700 2.650 2.790 3,416,000 9,199,120 2.6930 2.700 2.690 2.700 2.650 2.790 3,416,000 2.6930 -1.82%
2025-03-07 0 2.750 2.740 2.750 2.720 2.780 7,854,836 21,587,219 2.7483 2.750 2.740 2.750 2.720 2.780 7,854,836 2.7483 -1.79%
2025-03-06 0 2.800 2.780 2.800 2.730 2.820 13,357,576 37,214,772 2.7860 2.800 2.780 2.800 2.730 2.820 13,357,576 2.7860 3.32%
2025-03-05 0 2.710 2.700 2.710 2.630 2.730 11,488,006 30,816,215 2.6825 2.710 2.700 2.710 2.630 2.730 11,488,006 2.6825 3.04%
2025-03-04 0 2.630 2.600 2.630 2.560 2.630 3,934,000 10,198,700 2.5925 2.630 2.600 2.630 2.560 2.630 3,934,000 2.5925 1.15%
2025-03-03 0 2.600 2.590 2.600 2.590 2.670 6,646,000 17,403,880 2.6187 2.600 2.590 2.600 2.590 2.670 6,646,000 2.6187 -1.89%
2025-02-28 0 2.650 2.640 2.650 2.620 2.720 12,602,957 33,525,738 2.6601 2.650 2.640 2.650 2.620 2.720 12,602,957 2.6601 -2.21%
2025-02-27 0 2.710 2.690 2.710 2.610 2.730 9,916,935 26,603,599 2.6826 2.710 2.690 2.710 2.610 2.730 9,916,935 2.6826 3.04%
2025-02-26 0 2.630 2.600 2.630 2.570 2.630 7,787,681 20,276,683 2.6037 2.630 2.600 2.630 2.570 2.630 7,787,681 2.6037 1.94%
2025-02-25 0 2.580 2.570 2.580 2.540 2.620 5,756,000 14,902,400 2.5890 2.580 2.570 2.580 2.540 2.620 5,756,000 2.5890 0.00%
2025-02-24 0 2.580 2.570 2.580 2.470 2.630 11,964,000 30,719,660 2.5677 2.580 2.570 2.580 2.470 2.630 11,964,000 2.5677 4.03%
2025-02-21 0 2.480 2.470 2.480 2.450 2.500 5,844,000 14,452,470 2.4730 2.480 2.470 2.480 2.450 2.500 5,844,000 2.4730 0.81%
2025-02-20 0 2.460 2.450 2.460 2.450 2.520 5,967,276 14,813,917 2.4825 2.460 2.450 2.460 2.450 2.520 5,967,276 2.4825 0.41%
2025-02-19 0 2.450 2.450 2.470 2.400 2.480 3,291,275 8,072,032 2.4526 2.450 2.450 2.470 2.400 2.480 3,291,275 2.4526 0.82%
2025-02-18 0 2.430 2.420 2.430 2.410 2.490 4,535,276 11,097,062 2.4468 2.430 2.420 2.430 2.410 2.490 4,535,276 2.4468 0.00%
2025-02-17 0 2.430 2.430 2.440 2.400 2.500 7,314,000 17,744,480 2.4261 2.430 2.430 2.440 2.400 2.500 7,314,000 2.4261 -1.62%
2025-02-14 0 2.470 2.470 2.480 2.450 2.500 3,175,276 7,848,960 2.4719 2.470 2.470 2.480 2.450 2.500 3,175,276 2.4719 0.82%
2025-02-13 0 2.450 2.450 2.460 2.450 2.530 4,860,928 12,115,844 2.4925 2.450 2.450 2.460 2.450 2.530 4,860,928 2.4925 -2.00%
2025-02-12 0 2.500 2.500 2.510 2.490 2.560 6,163,505 15,533,547 2.5202 2.500 2.500 2.510 2.490 2.560 6,163,505 2.5202 0.00%
2025-02-11 0 2.500 2.500 2.510 2.470 2.560 4,990,000 12,577,410 2.5205 2.500 2.500 2.510 2.470 2.560 4,990,000 2.5205 -1.57%
2025-02-10 0 2.540 2.540 2.550 2.500 2.560 5,140,777 13,053,839 2.5393 2.540 2.540 2.550 2.500 2.560 5,140,777 2.5393 1.60%
2025-02-07 0 2.500 2.490 2.500 2.430 2.500 8,176,000 20,259,720 2.4780 2.500 2.490 2.500 2.430 2.500 8,176,000 2.4780 2.04%
2025-02-06 0 2.450 2.420 2.450 2.370 2.450 11,242,000 27,088,810 2.4096 2.450 2.420 2.450 2.370 2.450 11,242,000 2.4096 2.51%
2025-02-05 0 2.390 2.390 2.400 2.380 2.500 8,682,000 20,913,778 2.4089 2.390 2.390 2.400 2.380 2.500 8,682,000 2.4089 -2.85%
2025-02-04 0 2.460 2.460 2.470 2.390 2.480 4,604,000 11,245,800 2.4426 2.460 2.460 2.470 2.390 2.480 4,604,000 2.4426 2.07%
2025-02-03 0 2.410 2.410 2.420 2.410 2.480 4,404,444 10,709,950 2.4316 2.410 2.410 2.420 2.410 2.480 4,404,444 2.4316 -3.60%
2025-01-28 0 2.500 2.490 2.500 2.450 2.530 1,676,000 4,165,240 2.4852 2.500 2.490 2.500 2.450 2.530 1,676,000 2.4852 -1.19%
2025-01-27 0 2.530 2.520 2.530 2.520 2.640 4,460,000 11,428,658 2.5625 2.530 2.520 2.530 2.520 2.640 4,460,000 2.5625 -3.07%
2025-01-24 0 2.610 2.610 2.620 2.530 2.640 3,663,626 9,482,089 2.5882 2.610 2.610 2.620 2.530 2.640 3,663,626 2.5882 1.16%
2025-01-23 0 2.580 2.570 2.580 2.560 2.680 6,620,000 17,166,020 2.5931 2.580 2.570 2.580 2.560 2.680 6,620,000 2.5931 -3.01%
2025-01-22 0 2.660 2.650 2.660 2.590 2.730 8,904,237 23,539,647 2.6436 2.660 2.650 2.660 2.590 2.730 8,904,237 2.6436 -1.48%
2025-01-21 0 2.700 2.680 2.700 2.630 2.740 8,856,000 23,866,820 2.6950 2.700 2.680 2.700 2.630 2.740 8,856,000 2.6950 1.89%
2025-01-20 0 2.650 2.640 2.650 2.630 2.730 5,564,000 14,863,900 2.6714 2.650 2.640 2.650 2.630 2.730 5,564,000 2.6714 -1.49%
2025-01-17 0 2.690 2.690 2.700 2.620 2.730 7,128,000 19,188,300 2.6920 2.690 2.690 2.700 2.620 2.730 7,128,000 2.6920 1.51%
2025-01-16 0 2.650 2.640 2.650 2.620 2.680 3,099,850 8,199,953 2.6453 2.650 2.640 2.650 2.620 2.680 3,099,850 2.6453 0.38%
2025-01-15 0 2.640 2.620 2.640 2.600 2.700 9,192,000 24,383,280 2.6527 2.640 2.620 2.640 2.600 2.700 9,192,000 2.6527 -1.86%
2025-01-14 0 2.690 2.660 2.690 2.340 2.690 15,763,749 40,071,830 2.5420 2.690 2.660 2.690 2.340 2.690 15,763,749 2.5420 14.96%
2025-01-13 0 2.340 2.330 2.340 2.270 2.410 8,933,445 20,943,246 2.3444 2.340 2.330 2.340 2.270 2.410 8,933,445 2.3444 -2.90%
2025-01-10 0 2.410 2.400 2.410 2.390 2.460 4,104,000 9,909,216 2.4145 2.410 2.400 2.410 2.390 2.460 4,104,000 2.4145 -2.03%
2025-01-09 0 2.460 2.440 2.460 2.380 2.460 4,070,000 9,887,340 2.4293 2.460 2.440 2.460 2.380 2.460 4,070,000 2.4293 2.93%
2025-01-08 0 2.390 2.390 2.400 2.390 2.460 4,758,000 11,478,564 2.4125 2.390 2.390 2.400 2.390 2.460 4,758,000 2.4125 -2.85%
2025-01-07 0 2.460 2.450 2.460 2.410 2.480 3,015,001 7,357,122 2.4402 2.460 2.450 2.460 2.410 2.480 3,015,001 2.4402 0.41%
2025-01-06 0 2.450 2.440 2.450 2.400 2.480 2,259,001 5,512,042 2.4400 2.450 2.440 2.450 2.400 2.480 2,259,001 2.4400 -0.81%
2025-01-03 0 2.470 2.450 2.470 2.450 2.520 5,346,001 13,270,302 2.4823 2.470 2.450 2.470 2.450 2.520 5,346,001 2.4823 -1.98%
2025-01-02 0 2.520 2.510 2.520 2.510 2.620 7,023,001 17,960,852 2.5574 2.520 2.510 2.520 2.510 2.620 7,023,001 2.5574 -2.70%
2024-12-31 0 2.590 2.570 2.590 2.550 2.610 1,394,021 3,594,633 2.5786 2.590 2.570 2.590 2.550 2.610 1,394,021 2.5786 0.78%
2024-12-30 0 2.570 2.570 2.600 2.550 2.630 2,348,029 6,101,833 2.5987 2.570 2.570 2.600 2.550 2.630 2,348,029 2.5987 -1.15%
2024-12-27 0 2.600 2.590 2.600 2.490 2.610 5,818,019 14,908,437 2.5625 2.600 2.590 2.600 2.490 2.610 5,818,019 2.5625 1.56%
2024-12-24 0 2.560 2.540 2.560 2.540 2.630 4,630,021 11,899,657 2.5701 2.560 2.540 2.560 2.540 2.630 4,630,021 2.5701 -1.54%
2024-12-23 0 2.600 2.580 2.600 2.520 2.610 5,056,009 12,967,803 2.5648 2.600 2.580 2.600 2.520 2.610 5,056,009 2.5648 2.77%
2024-12-20 0 2.530 2.530 2.550 2.530 2.670 7,444,010 19,051,905 2.5594 2.530 2.530 2.550 2.530 2.670 7,444,010 2.5594 -3.44%
2024-12-19 0 2.620 2.610 2.620 2.530 2.660 8,550,009 22,335,603 2.6123 2.620 2.610 2.620 2.530 2.660 8,550,009 2.6123 1.95%
2024-12-18 0 2.570 2.570 2.580 2.550 2.650 4,870,090 12,510,201 2.5688 2.570 2.570 2.580 2.550 2.650 4,870,090 2.5688 -1.53%
2024-12-17 0 2.610 2.600 2.610 2.570 2.670 10,140,008 26,470,700 2.6105 2.610 2.600 2.610 2.570 2.670 10,140,008 2.6105 -0.76%
2024-12-16 0 2.630 2.620 2.630 2.610 2.790 7,090,003 18,882,748 2.6633 2.630 2.620 2.630 2.610 2.790 7,090,003 2.6633 -5.73%
2024-12-13 0 2.790 2.780 2.790 2.760 2.850 9,721,460 27,210,786 2.7990 2.790 2.780 2.790 2.760 2.850 9,721,460 2.7990 0.36%
2024-12-12 0 2.780 2.780 2.790 2.770 2.870 9,572,003 27,099,348 2.8311 2.780 2.780 2.790 2.770 2.870 9,572,003 2.8311 -0.71%
2024-12-11 0 2.800 2.790 2.800 2.720 2.840 7,713,250 21,602,096 2.8006 2.800 2.790 2.800 2.720 2.840 7,713,250 2.8006 1.08%
2024-12-10 0 2.770 2.740 2.770 2.740 2.880 23,278,406 65,624,496 2.8191 2.770 2.740 2.770 2.740 2.880 23,278,406 2.8191 0.73%
2024-12-09 0 2.750 2.740 2.750 2.550 2.750 22,327,301 59,850,309 2.6806 2.750 2.740 2.750 2.550 2.750 22,327,301 2.6806 7.00%
2024-12-06 0 2.570 2.540 2.570 2.410 2.590 16,506,791 41,518,331 2.5152 2.570 2.540 2.570 2.410 2.590 16,506,791 2.5152 6.64%
2024-12-05 0 2.410 2.400 2.410 2.350 2.420 2,838,001 6,788,422 2.3920 2.410 2.400 2.410 2.350 2.420 2,838,001 2.3920 2.55%
2024-12-04 0 2.350 2.340 2.350 2.340 2.390 2,770,001 6,544,962 2.3628 2.350 2.340 2.350 2.340 2.390 2,770,001 2.3628 -0.84%
2024-12-03 0 2.370 2.370 2.380 2.370 2.430 3,594,001 8,574,882 2.3859 2.370 2.370 2.380 2.370 2.430 3,594,001 2.3859 -2.07%
2024-12-02 0 2.420 2.420 2.430 2.410 2.510 9,390,781 23,132,785 2.4634 2.420 2.420 2.430 2.410 2.510 9,390,781 2.4634 -2.42%
2024-11-29 0 2.480 2.480 2.490 2.470 2.520 9,100,300 22,760,931 2.5011 2.480 2.480 2.490 2.470 2.520 9,100,300 2.5011 -0.80%
2024-11-28 0 2.500 2.470 2.500 2.400 2.510 8,819,500 21,896,685 2.4828 2.500 2.470 2.500 2.400 2.510 8,819,500 2.4828 2.88%
2024-11-27 0 2.430 2.420 2.430 2.270 2.440 10,129,731 24,141,236 2.3832 2.430 2.420 2.430 2.270 2.440 10,129,731 2.3832 1.67%
2024-11-26 0 2.390 2.380 2.390 2.390 2.550 15,733,176 38,578,009 2.4520 2.390 2.380 2.390 2.390 2.550 15,733,176 2.4520 -1.24%
2024-11-25 0 2.420 2.410 2.420 2.370 2.510 17,602,100 43,240,516 2.4566 2.420 2.410 2.420 2.370 2.510 17,602,100 2.4566 1.26%
2024-11-22 0 2.390 2.370 2.390 2.330 2.440 14,224,000 34,188,460 2.4036 2.390 2.370 2.390 2.330 2.440 14,224,000 2.4036 1.70%
2024-11-21 0 2.350 2.350 2.360 2.330 2.370 3,044,000 7,156,400 2.3510 2.350 2.350 2.360 2.330 2.370 3,044,000 2.3510 0.43%
2024-11-20 0 2.340 2.340 2.350 2.280 2.350 7,492,847 17,496,453 2.3351 2.340 2.340 2.350 2.280 2.350 7,492,847 2.3351 1.30%
2024-11-19 0 2.310 2.300 2.310 2.270 2.330 2,150,000 4,948,798 2.3018 2.310 2.300 2.310 2.270 2.330 2,150,000 2.3018 0.00%
2024-11-18 0 2.310 2.300 2.310 2.230 2.320 6,365,859 14,513,757 2.2799 2.310 2.300 2.310 2.230 2.320 6,365,859 2.2799 3.12%
2024-11-15 0 2.240 2.240 2.260 2.210 2.310 4,119,995 9,305,529 2.2586 2.240 2.240 2.260 2.210 2.310 4,119,995 2.2586 0.45%
2024-11-14 0 2.230 2.210 2.230 2.200 2.300 3,148,826 7,078,478 2.2480 2.230 2.210 2.230 2.200 2.300 3,148,826 2.2480 -2.62%
2024-11-13 0 2.290 2.280 2.300 2.240 2.300 3,104,932 7,057,183 2.2729 2.290 2.280 2.300 2.240 2.300 3,104,932 2.2729 0.00%
2024-11-12 0 2.290 2.280 2.290 2.270 2.380 6,211,185 14,488,778 2.3327 2.290 2.280 2.290 2.270 2.380 6,211,185 2.3327 -2.14%
2024-11-11 0 2.340 2.320 2.350 2.300 2.390 8,626,000 20,274,070 2.3503 2.340 2.320 2.350 2.300 2.390 8,626,000 2.3503 -2.09%
2024-11-08 0 2.390 2.380 2.390 2.360 2.420 7,518,895 17,986,473 2.3922 2.390 2.380 2.390 2.360 2.420 7,518,895 2.3922 0.84%
2024-11-07 0 2.370 2.360 2.370 2.250 2.390 9,417,000 22,103,244 2.3472 2.370 2.360 2.370 2.250 2.390 9,417,000 2.3472 2.60%
2024-11-06 0 2.310 2.300 2.310 2.260 2.330 8,872,855 20,358,575 2.2945 2.310 2.300 2.310 2.260 2.330 8,872,855 2.2945 0.87%
2024-11-05 0 2.290 2.290 2.300 2.240 2.300 6,720,979 15,298,663 2.2763 2.290 2.290 2.300 2.240 2.300 6,720,979 2.2763 0.00%
2024-11-04 0 2.290 2.270 2.290 2.220 2.290 5,844,000 13,214,300 2.2612 2.290 2.270 2.290 2.220 2.290 5,844,000 2.2612 3.15%
2024-11-01 0 2.220 2.210 2.220 2.190 2.250 4,216,000 9,340,360 2.2155 2.220 2.210 2.220 2.190 2.250 4,216,000 2.2155 -1.33%
2024-10-31 0 2.250 2.240 2.250 2.210 2.270 8,087,960 18,123,368 2.2408 2.250 2.240 2.250 2.210 2.270 8,087,960 2.2408 0.45%
2024-10-30 0 2.240 2.240 2.250 2.170 2.260 13,818,160 30,791,186 2.2283 2.240 2.240 2.250 2.170 2.260 13,818,160 2.2283 3.23%
2024-10-29 0 2.170 2.160 2.170 2.160 2.280 6,386,900 14,180,831 2.2203 2.170 2.160 2.170 2.160 2.280 6,386,900 2.2203 -1.81%
2024-10-28 0 2.210 2.200 2.210 2.150 2.220 9,439,375 20,783,958 2.2018 2.210 2.200 2.210 2.150 2.220 9,439,375 2.2018 3.27%
2024-10-25 0 2.140 2.130 2.140 2.080 2.150 6,862,000 14,617,420 2.1302 2.140 2.130 2.140 2.080 2.150 6,862,000 2.1302 2.88%
2024-10-24 0 2.080 2.070 2.080 2.060 2.100 2,882,000 5,996,020 2.0805 2.080 2.070 2.080 2.060 2.100 2,882,000 2.0805 -0.95%
2024-10-23 0 2.100 2.100 2.110 2.090 2.140 5,280,000 11,159,640 2.1136 2.100 2.100 2.110 2.090 2.140 5,280,000 2.1136 0.96%
2024-10-22 0 2.080 2.080 2.090 2.050 2.100 2,938,000 6,101,448 2.0767 2.080 2.080 2.090 2.050 2.100 2,938,000 2.0767 0.00%
2024-10-21 0 2.080 2.070 2.080 2.060 2.110 6,167,000 12,848,480 2.0834 2.080 2.070 2.080 2.060 2.110 6,167,000 2.0834 -0.95%
2024-10-18 0 2.100 2.090 2.100 2.000 2.120 10,545,186 21,696,637 2.0575 2.100 2.090 2.100 2.000 2.120 10,545,186 2.0575 4.48%
2024-10-17 0 2.010 2.000 2.010 2.000 2.100 6,726,000 13,805,400 2.0525 2.010 2.000 2.010 2.000 2.100 6,726,000 2.0525 -1.95%
2024-10-16 0 2.050 2.040 2.050 2.010 2.080 9,460,300 19,331,658 2.0435 2.050 2.040 2.050 2.010 2.080 9,460,300 2.0435 -0.49%
2024-10-15 0 2.060 2.050 2.060 2.030 2.150 9,643,475 20,140,974 2.0886 2.060 2.050 2.060 2.030 2.150 9,643,475 2.0886 -2.83%
2024-10-14 0 2.120 2.100 2.120 2.060 2.200 10,438,522 21,947,837 2.1026 2.120 2.100 2.120 2.060 2.200 10,438,522 2.1026 -3.64%
2024-10-10 0 2.200 2.190 2.200 2.140 2.270 11,252,000 24,810,200 2.2050 2.200 2.190 2.200 2.140 2.270 11,252,000 2.2050 2.80%
2024-10-09 0 2.140 2.120 2.140 2.070 2.300 24,849,847 53,783,847 2.1644 2.140 2.120 2.140 2.070 2.300 24,849,847 2.1644 -3.17%
2024-10-08 0 2.210 2.200 2.210 2.160 2.760 56,766,655 131,354,861 2.3139 2.210 2.200 2.210 2.160 2.760 56,766,655 2.3139 -16.92%
2024-10-07 0 2.660 2.650 2.660 2.370 2.660 19,729,816 49,753,398 2.5217 2.660 2.650 2.660 2.370 2.660 19,729,816 2.5217 13.68%
2024-10-04 0 2.340 2.340 2.350 2.270 2.380 17,794,000 41,380,120 2.3255 2.340 2.340 2.350 2.270 2.380 17,794,000 2.3255 0.86%
2024-10-03 0 2.320 2.320 2.340 2.250 2.440 14,774,012 34,096,932 2.3079 2.320 2.320 2.340 2.250 2.440 14,774,012 2.3079 -4.53%
2024-10-02 0 2.430 2.420 2.430 2.290 2.430 31,972,936 76,335,981 2.3875 2.430 2.420 2.430 2.290 2.430 31,972,936 2.3875 1.67%
2024-09-30 0 2.390 2.380 2.390 2.220 2.400 84,741,701 198,036,008 2.3369 2.390 2.380 2.390 2.220 2.400 84,741,701 2.3369 5.75%
2024-09-27 0 2.260 2.250 2.260 2.000 2.300 79,439,000 170,280,801 2.1435 2.260 2.250 2.260 2.000 2.300 79,439,000 2.1435 17.71%
2024-09-26 0 1.920 1.910 1.920 1.780 1.940 23,662,000 44,003,960 1.8597 1.920 1.910 1.920 1.780 1.940 23,662,000 1.8597 8.47%
2024-09-25 0 1.770 1.760 1.770 1.760 1.840 29,056,000 52,293,180 1.7997 1.770 1.760 1.770 1.760 1.840 29,056,000 1.7997 0.00%
2024-09-24 0 1.770 1.770 1.780 1.720 1.780 16,176,200 28,433,344 1.7577 1.770 1.770 1.780 1.720 1.780 16,176,200 1.7577 2.31%
2024-09-23 0 1.730 1.730 1.740 1.730 1.770 11,288,000 19,645,180 1.7404 1.730 1.730 1.740 1.730 1.770 11,288,000 1.7404 -2.26%
2024-09-20 0 1.770 1.760 1.770 1.730 1.780 14,691,416 25,712,992 1.7502 1.770 1.760 1.770 1.730 1.780 14,691,416 1.7502 -0.56%
2024-09-19 0 1.780 1.770 1.780 1.740 1.830 14,372,000 25,561,580 1.7786 1.780 1.770 1.780 1.740 1.830 14,372,000 1.7786 -2.20%
2024-09-17 0 1.820 1.800 1.820 1.780 1.820 652,000 1,171,380 1.7966 1.820 1.800 1.820 1.780 1.820 652,000 1.7966 1.68%
2024-09-16 0 1.790 1.790 1.810 1.720 1.840 4,248,000 7,556,080 1.7787 1.790 1.790 1.810 1.720 1.840 4,248,000 1.7787 -3.24%
2024-09-13 0 1.850 1.840 1.850 1.840 1.890 2,952,001 5,507,241 1.8656 1.850 1.840 1.850 1.840 1.890 2,952,001 1.8656 -2.12%
2024-09-12 0 1.890 1.880 1.890 1.850 1.900 2,946,000 5,521,060 1.8741 1.890 1.880 1.890 1.850 1.900 2,946,000 1.8741 0.00%
2024-09-11 0 1.890 1.890 1.900 1.890 1.950 4,500,000 8,583,320 1.9074 1.890 1.890 1.900 1.890 1.950 4,500,000 1.9074 -3.57%
2024-09-10 0 1.960 1.940 1.960 1.930 2.010 4,740,000 9,265,500 1.9547 1.960 1.940 1.960 1.930 2.010 4,740,000 1.9547 -1.51%
2024-09-09 0 1.990 1.980 1.990 1.970 2.000 3,046,000 6,050,480 1.9864 1.990 1.980 1.990 1.970 2.000 3,046,000 1.9864 0.00%
2024-09-05 0 1.990 1.980 1.990 1.980 2.000 1,668,000 3,316,640 1.9884 1.990 1.980 1.990 1.980 2.000 1,668,000 1.9884 -0.50%
2024-09-04 0 2.000 1.980 2.000 1.970 2.000 2,234,000 4,438,780 1.9869 2.000 1.980 2.000 1.970 2.000 2,234,000 1.9869 1.01%
2024-09-03 0 1.980 1.980 1.990 1.980 2.000 3,486,000 6,922,040 1.9857 1.980 1.980 1.990 1.980 2.000 3,486,000 1.9857 -1.00%
2024-09-02 0 2.000 1.980 2.000 1.980 2.010 2,456,000 4,882,800 1.9881 2.000 1.980 2.000 1.980 2.010 2,456,000 1.9881 0.00%
2024-08-30 0 2.000 1.990 2.000 1.980 2.040 5,566,000 11,173,460 2.0074 2.000 1.990 2.000 1.980 2.040 5,566,000 2.0074 -0.99%
2024-08-29 0 2.020 2.000 2.020 1.980 2.020 864,000 1,728,050 2.0001 2.020 2.000 2.020 1.980 2.020 864,000 2.0001 1.00%
2024-08-28 0 2.000 1.990 2.020 1.980 2.010 2,812,007 5,609,193 1.9947 2.000 1.990 2.020 1.980 2.010 2,812,007 1.9947 -0.50%
2024-08-27 0 2.010 1.990 2.010 1.990 2.030 1,306,001 2,611,302 1.9995 2.010 1.990 2.010 1.990 2.030 1,306,001 1.9995 0.00%
2024-08-26 0 2.010 2.000 2.010 1.990 2.040 1,518,001 3,053,552 2.0116 2.010 2.000 2.010 1.990 2.040 1,518,001 2.0116 0.00%
2024-08-23 0 2.010 2.000 2.020 1.990 2.030 1,326,001 2,660,122 2.0061 2.010 2.000 2.020 1.990 2.030 1,326,001 2.0061 -0.50%
2024-08-22 0 2.020 2.010 2.020 1.990 2.020 1,122,001 2,249,562 2.0050 2.020 2.010 2.020 1.990 2.020 1,122,001 2.0050 0.00%
2024-08-21 0 2.020 2.020 2.030 2.010 2.040 1,230,001 2,490,882 2.0251 2.020 2.020 2.030 2.010 2.040 1,230,001 2.0251 -0.98%
2024-08-20 0 2.040 2.030 2.040 1.990 2.050 2,864,000 5,802,970 2.0262 2.040 2.030 2.040 1.990 2.050 2,864,000 2.0262 1.49%
2024-08-19 0 2.010 2.000 2.010 2.000 2.040 1,830,000 3,684,140 2.0132 2.010 2.000 2.010 2.000 2.040 1,830,000 2.0132 0.00%
2024-08-16 0 2.010 2.010 2.020 2.000 2.020 712,000 1,430,260 2.0088 2.010 2.010 2.020 2.000 2.020 712,000 2.0088 0.50%
2024-08-15 0 2.000 1.990 2.000 1.980 2.030 1,504,000 3,020,790 2.0085 2.000 1.990 2.000 1.980 2.030 1,504,000 2.0085 0.00%
2024-08-14 0 2.000 2.000 2.010 1.990 2.020 1,821,980 3,643,620 1.9998 2.000 2.000 2.010 1.990 2.020 1,821,980 1.9998 -0.50%
2024-08-13 0 2.010 2.000 2.010 1.990 2.060 3,056,000 6,124,700 2.0042 2.010 2.000 2.010 1.990 2.060 3,056,000 2.0042 -1.47%
2024-08-12 0 2.040 2.030 2.040 2.020 2.080 700,000 1,429,360 2.0419 2.040 2.030 2.040 2.020 2.080 700,000 2.0419 -1.92%
2024-08-09 0 2.080 2.070 2.080 2.070 2.090 3,892,900 8,092,846 2.0789 2.080 2.070 2.080 2.070 2.090 3,892,900 2.0789 0.48%
2024-08-08 0 2.070 2.050 2.070 2.030 2.070 1,972,000 4,047,000 2.0522 2.070 2.050 2.070 2.030 2.070 1,972,000 2.0522 0.98%
2024-08-07 0 2.050 2.050 2.070 2.030 2.080 2,464,000 5,065,910 2.0560 2.050 2.050 2.070 2.030 2.080 2,464,000 2.0560 -0.49%
2024-08-06 0 2.060 2.040 2.060 2.020 2.070 3,504,000 7,152,530 2.0412 2.060 2.040 2.060 2.020 2.070 3,504,000 2.0412 1.48%
2024-08-05 0 2.030 2.030 2.040 2.010 2.120 9,544,000 19,654,160 2.0593 2.030 2.030 2.040 2.010 2.120 9,544,000 2.0593 -0.98%
2024-08-02 0 2.050 2.050 2.070 2.050 2.090 1,964,000 4,042,544 2.0583 2.050 2.050 2.070 2.050 2.090 1,964,000 2.0583 -1.91%
2024-08-01 0 2.090 2.070 2.090 2.030 2.110 7,680,238 15,975,642 2.0801 2.090 2.070 2.090 2.030 2.110 7,680,238 2.0801 2.45%
2024-07-31 0 2.040 2.040 2.050 1.970 2.040 4,138,000 8,342,800 2.0161 2.040 2.040 2.050 1.970 2.040 4,138,000 2.0161 3.55%
2024-07-30 0 1.970 1.970 1.990 1.970 2.000 1,392,000 2,760,620 1.9832 1.970 1.970 1.990 1.970 2.000 1,392,000 1.9832 -0.51%
2024-07-29 0 1.980 1.980 1.990 1.970 1.990 2,008,000 3,964,180 1.9742 1.980 1.980 1.990 1.970 1.990 2,008,000 1.9742 0.00%
2024-07-26 0 1.980 1.970 1.980 1.960 2.000 2,806,335 5,554,977 1.9794 1.980 1.970 1.980 1.960 2.000 2,806,335 1.9794 1.02%
2024-07-25 0 1.960 1.960 1.970 1.940 1.980 3,110,000 6,103,170 1.9624 1.960 1.960 1.970 1.940 1.980 3,110,000 1.9624 0.00%
2024-07-24 0 1.960 1.960 1.970 1.950 2.000 5,532,000 10,906,950 1.9716 1.960 1.960 1.970 1.950 2.000 5,532,000 1.9716 -2.00%
2024-07-23 0 2.000 1.990 2.000 1.990 2.040 2,958,063 5,945,978 2.0101 2.000 1.990 2.000 1.990 2.040 2,958,063 2.0101 -0.50%
2024-07-22 0 2.010 2.010 2.020 1.990 2.040 4,591,073 9,246,078 2.0139 2.010 2.010 2.020 1.990 2.040 4,591,073 2.0139 -0.50%
2024-07-19 0 2.020 2.010 2.020 2.000 2.030 3,626,000 7,304,660 2.0145 2.020 2.010 2.020 2.000 2.030 3,626,000 2.0145 -0.98%
2024-07-18 0 2.040 2.040 2.050 2.030 2.070 2,420,000 4,957,520 2.0486 2.040 2.040 2.050 2.030 2.070 2,420,000 2.0486 -0.97%
2024-07-17 0 2.060 2.040 2.060 2.010 2.060 3,308,000 6,754,430 2.0418 2.060 2.040 2.060 2.010 2.060 3,308,000 2.0418 1.98%
2024-07-16 0 2.020 2.020 2.030 2.000 2.040 2,784,000 5,619,900 2.0186 2.020 2.020 2.030 2.000 2.040 2,784,000 2.0186 -0.98%
2024-07-15 0 2.040 2.020 2.040 2.020 2.090 4,902,000 10,018,950 2.0438 2.040 2.020 2.040 2.020 2.090 4,902,000 2.0438 -2.86%
2024-07-12 0 2.100 2.100 2.110 2.050 2.110 7,600,000 15,850,600 2.0856 2.100 2.100 2.110 2.050 2.110 7,600,000 2.0856 0.48%
2024-07-11 0 2.090 2.080 2.090 2.030 2.090 3,798,000 7,866,100 2.0711 2.090 2.080 2.090 2.030 2.090 3,798,000 2.0711 2.96%
2024-07-10 0 2.030 2.030 2.050 2.030 2.100 3,094,000 6,378,020 2.0614 2.030 2.030 2.050 2.030 2.100 3,094,000 2.0614 -1.46%
2024-07-09 0 2.060 2.060 2.070 2.030 2.100 5,844,000 12,082,860 2.0676 2.060 2.060 2.070 2.030 2.100 5,844,000 2.0676 0.98%
2024-07-08 0 2.040 2.030 2.040 2.020 2.050 4,550,000 9,251,836 2.0334 2.040 2.030 2.040 2.020 2.050 4,550,000 2.0334 0.49%
2024-07-05 0 2.030 2.010 2.030 1.980 2.030 2,896,000 5,785,640 1.9978 2.030 2.010 2.030 1.980 2.030 2,896,000 1.9978 2.01%
2024-07-04 0 1.990 1.980 1.990 1.960 2.010 4,620,000 9,128,180 1.9758 1.990 1.980 1.990 1.960 2.010 4,620,000 1.9758 -0.50%
2024-07-03 0 2.000 2.000 2.010 1.960 2.020 4,070,000 8,051,380 1.9782 2.000 2.000 2.010 1.960 2.020 4,070,000 1.9782 1.52%
2024-07-02 0 1.970 1.960 1.970 1.950 2.020 2,896,000 5,742,390 1.9829 1.970 1.960 1.970 1.950 2.020 2,896,000 1.9829 0.51%
2024-06-28 0 1.960 1.960 1.970 1.950 1.980 2,154,000 4,234,200 1.9657 1.960 1.960 1.970 1.950 1.980 2,154,000 1.9657 -0.51%
2024-06-27 0 1.970 1.970 1.980 1.950 2.000 2,650,000 5,246,620 1.9799 1.970 1.970 1.980 1.950 2.000 2,650,000 1.9799 -1.01%
2024-06-26 0 1.990 1.990 2.000 1.960 2.000 5,375,080 10,614,958 1.9748 1.990 1.990 2.000 1.960 2.000 5,375,080 1.9748 0.00%
2024-06-25 0 1.990 1.990 2.010 1.980 2.040 3,013,362 6,026,403 1.9999 1.990 1.990 2.010 1.980 2.040 3,013,362 1.9999 -1.49%
2024-06-24 0 2.020 2.020 2.030 1.990 2.090 6,562,000 13,229,860 2.0161 2.020 2.020 2.030 1.990 2.090 6,562,000 2.0161 -1.94%
2024-06-21 0 2.060 2.060 2.070 2.040 2.120 4,428,000 9,112,110 2.0578 2.060 2.060 2.070 2.040 2.120 4,428,000 2.0578 -2.37%
2024-06-20 0 2.110 2.110 2.120 2.100 2.140 1,858,000 3,933,780 2.1172 2.110 2.110 2.120 2.100 2.140 1,858,000 2.1172 -1.40%
2024-06-19 0 2.140 2.120 2.140 2.090 2.140 1,310,000 2,782,260 2.1239 2.140 2.120 2.140 2.090 2.140 1,310,000 2.1239 0.94%
2024-06-18 0 2.120 2.110 2.120 2.080 2.130 1,878,558 3,949,815 2.1026 2.120 2.110 2.120 2.080 2.130 1,878,558 2.1026 0.00%
2024-06-17 0 2.120 2.110 2.120 2.090 2.140 1,212,000 2,553,816 2.1071 2.120 2.110 2.120 2.090 2.140 1,212,000 2.1071 0.00%
2024-06-14 0 2.120 2.120 2.130 2.090 2.130 3,632,000 7,670,130 2.1118 2.120 2.120 2.130 2.090 2.130 3,632,000 2.1118 0.00%
2024-06-13 0 2.120 2.120 2.130 2.100 2.160 1,886,000 4,002,340 2.1221 2.120 2.120 2.130 2.100 2.160 1,886,000 2.1221 -0.93%
2024-06-12 0 2.140 2.140 2.150 2.070 2.150 4,968,000 10,517,590 2.1171 2.140 2.140 2.150 2.070 2.150 4,968,000 2.1171 1.42%
2024-06-11 0 2.110 2.110 2.120 2.080 2.160 6,004,000 12,674,120 2.1109 2.110 2.110 2.120 2.080 2.160 6,004,000 2.1109 -2.76%
2024-06-07 0 2.170 2.160 2.170 2.130 2.210 2,833,000 6,132,070 2.1645 2.170 2.160 2.170 2.130 2.210 2,833,000 2.1645 0.00%
2024-06-06 0 2.170 2.170 2.180 2.170 2.220 2,986,000 6,507,740 2.1794 2.170 2.170 2.180 2.170 2.220 2,986,000 2.1794 -1.36%
2024-06-05 0 2.200 2.190 2.200 2.170 2.250 5,110,000 11,252,760 2.2021 2.200 2.190 2.200 2.170 2.250 5,110,000 2.2021 -1.35%
2024-06-04 0 2.230 2.230 2.240 2.150 2.240 7,010,000 15,559,440 2.2196 2.230 2.230 2.240 2.150 2.240 7,010,000 2.2196 2.29%
2024-06-03 0 2.180 2.180 2.190 2.160 2.200 2,613,141 5,694,553 2.1792 2.180 2.180 2.190 2.160 2.200 2,613,141 2.1792 -0.91%
2024-05-31 0 2.200 2.150 2.200 2.140 2.200 6,596,000 14,377,130 2.1797 2.200 2.150 2.200 2.140 2.200 6,596,000 2.1797 2.80%
2024-05-30 0 2.140 2.140 2.150 2.100 2.160 6,112,000 12,988,100 2.1250 2.140 2.140 2.150 2.100 2.160 6,112,000 2.1250 -0.47%
2024-05-29 0 2.150 2.150 2.170 2.150 2.190 4,940,000 10,704,200 2.1668 2.150 2.150 2.170 2.150 2.190 4,940,000 2.1668 -1.38%
2024-05-28 0 2.180 2.180 2.190 2.170 2.250 3,051,303 6,731,392 2.2061 2.180 2.180 2.190 2.170 2.250 3,051,303 2.2061 -1.80%
2024-05-27 0 2.220 2.210 2.220 2.140 2.230 3,850,471 8,448,866 2.1942 2.220 2.210 2.220 2.140 2.230 3,850,471 2.1942 1.37%
2024-05-24 0 2.190 2.190 2.200 2.180 2.240 6,976,113 15,362,189 2.2021 2.190 2.190 2.200 2.180 2.240 6,976,113 2.2021 0.46%
2024-05-23 0 2.180 2.180 2.190 2.170 2.270 10,624,249 23,446,298 2.2069 2.180 2.180 2.190 2.170 2.270 10,624,249 2.2069 -3.96%
2024-05-22 0 2.270 2.270 2.280 2.190 2.330 12,025,604 27,353,089 2.2746 2.270 2.270 2.280 2.190 2.330 12,025,604 2.2746 3.18%
2024-05-21 0 2.200 2.200 2.210 2.180 2.250 9,938,000 21,921,320 2.2058 2.200 2.200 2.210 2.180 2.250 9,938,000 2.2058 -1.79%
2024-05-20 0 2.240 2.230 2.240 2.120 2.270 23,156,000 51,982,640 2.2449 2.240 2.230 2.240 2.120 2.270 23,156,000 2.2449 4.19%
2024-05-17 0 2.150 2.130 2.150 2.070 2.160 16,768,000 35,632,540 2.1250 2.150 2.130 2.150 2.070 2.160 16,768,000 2.1250 4.37%
2024-05-16 0 2.060 2.060 2.070 2.050 2.100 5,523,800 11,446,200 2.0722 2.060 2.060 2.070 2.050 2.100 5,523,800 2.0722 -0.48%
2024-05-14 0 2.070 2.060 2.070 2.050 2.120 2,862,000 5,928,800 2.0716 2.070 2.060 2.070 2.050 2.120 2,862,000 2.0716 -1.90%
2024-05-13 0 2.110 2.100 2.110 2.040 2.110 8,600,000 17,943,520 2.0865 2.110 2.100 2.110 2.040 2.110 8,600,000 2.0865 1.93%
2024-05-10 0 2.070 2.060 2.070 2.000 2.090 15,410,000 31,631,470 2.0527 2.070 2.060 2.070 2.000 2.090 15,410,000 2.0527 1.97%
2024-05-09 0 2.030 2.030 2.040 1.960 2.030 4,612,336 9,311,282 2.0188 2.030 2.030 2.040 1.960 2.030 4,612,336 2.0188 3.05%
2024-05-08 0 1.970 1.970 1.980 1.970 2.030 3,339,220 6,668,196 1.9969 1.970 1.970 1.980 1.970 2.030 3,339,220 1.9969 -2.48%
2024-05-07 0 2.020 2.010 2.020 2.010 2.070 5,018,000 10,181,430 2.0290 2.020 2.010 2.020 2.010 2.070 5,018,000 2.0290 -1.94%
2024-05-06 0 2.060 2.050 2.060 2.030 2.070 3,754,000 7,694,680 2.0497 2.060 2.050 2.060 2.030 2.070 3,754,000 2.0497 1.98%
2024-05-03 0 2.020 2.020 2.040 2.020 2.120 2,630,000 5,376,196 2.0442 2.020 2.020 2.040 2.020 2.120 2,630,000 2.0442 -2.88%
2024-05-02 0 2.080 2.080 2.090 2.020 2.090 3,928,000 8,107,920 2.0641 2.080 2.080 2.090 2.020 2.090 3,928,000 2.0641 2.46%
2024-04-30 0 2.030 2.030 2.040 1.990 2.060 6,812,280 13,765,642 2.0207 2.030 2.030 2.040 1.990 2.060 6,812,280 2.0207 0.50%
2024-04-29 0 2.020 2.020 2.030 1.960 2.070 9,426,000 18,905,080 2.0056 2.020 2.020 2.030 1.960 2.070 9,426,000 2.0056 -1.46%
2024-04-26 0 2.050 2.050 2.060 1.920 2.080 9,494,000 19,390,440 2.0424 2.050 2.050 2.060 1.920 2.080 9,494,000 2.0424 3.54%
2024-04-25 0 1.980 1.980 1.990 1.940 2.000 5,870,240 11,579,778 1.9726 1.980 1.980 1.990 1.940 2.000 5,870,240 1.9726 1.02%
2024-04-24 0 1.960 1.950 1.960 1.880 1.970 3,643,092 7,070,845 1.9409 1.960 1.950 1.960 1.880 1.970 3,643,092 1.9409 3.16%
2024-04-23 0 1.900 1.900 1.910 1.890 1.910 2,496,000 4,744,480 1.9008 1.900 1.900 1.910 1.890 1.910 2,496,000 1.9008 0.00%
2024-04-22 0 1.900 1.900 1.910 1.850 1.920 5,046,000 9,561,700 1.8949 1.900 1.900 1.910 1.850 1.920 5,046,000 1.8949 2.70%
2024-04-19 0 1.850 1.850 1.860 1.830 1.910 4,942,453 9,198,427 1.8611 1.850 1.850 1.860 1.830 1.910 4,942,453 1.8611 -2.63%
2024-04-18 0 1.900 1.900 1.910 1.830 1.950 9,066,271 17,175,545 1.8944 1.900 1.900 1.910 1.830 1.950 9,066,271 1.8944 3.26%
2024-04-17 0 1.840 1.840 1.850 1.830 1.860 2,982,000 5,496,620 1.8433 1.840 1.840 1.850 1.830 1.860 2,982,000 1.8433 0.55%
2024-04-16 0 1.830 1.820 1.830 1.830 1.880 5,544,266 10,240,097 1.8470 1.830 1.820 1.830 1.830 1.880 5,544,266 1.8470 -2.66%
2024-04-15 0 1.880 1.880 1.900 1.870 1.930 3,816,288 7,201,529 1.8871 1.880 1.880 1.900 1.870 1.930 3,816,288 1.8871 -2.08%
2024-04-12 0 1.920 1.910 1.920 1.910 1.980 3,391,876 6,534,073 1.9264 1.920 1.910 1.920 1.910 1.980 3,391,876 1.9264 -3.52%
2024-04-11 0 1.990 1.970 1.990 1.920 2.000 5,500,000 10,786,324 1.9611 1.990 1.970 1.990 1.920 2.000 5,500,000 1.9611 1.53%
2024-04-10 0 1.960 1.940 1.960 1.880 1.970 4,318,000 8,353,530 1.9346 1.960 1.940 1.960 1.880 1.970 4,318,000 1.9346 3.16%
2024-04-09 0 1.900 1.900 1.910 1.900 1.940 2,321,484 4,463,959 1.9229 1.900 1.900 1.910 1.900 1.940 2,321,484 1.9229 0.00%
2024-04-08 0 1.900 1.890 1.900 1.860 1.920 4,768,858 9,015,679 1.8905 1.900 1.890 1.900 1.860 1.920 4,768,858 1.8905 1.60%
2024-04-05 0 1.870 1.870 1.880 1.850 1.910 3,434,000 6,405,080 1.8652 1.870 1.870 1.880 1.850 1.910 3,434,000 1.8652 -3.11%
2024-04-03 0 1.930 1.910 1.930 1.910 1.940 2,674,000 5,126,300 1.9171 1.930 1.910 1.930 1.910 1.940 2,674,000 1.9171 0.52%
2024-04-02 0 1.920 1.920 1.930 1.920 1.990 5,026,804 9,755,011 1.9406 1.920 1.920 1.930 1.920 1.990 5,026,804 1.9406 -1.54%
2024-03-28 0 1.950 1.940 1.950 1.910 1.980 3,055,000 5,950,770 1.9479 1.950 1.940 1.950 1.910 1.980 3,055,000 1.9479 1.56%
2024-03-27 0 1.920 1.920 1.930 1.920 1.960 4,638,000 8,978,740 1.9359 1.920 1.920 1.930 1.920 1.960 4,638,000 1.9359 -3.03%
2024-03-26 0 1.980 1.980 2.010 1.950 2.020 6,118,000 12,079,740 1.9745 1.980 1.980 2.010 1.950 2.020 6,118,000 1.9745 -1.49%
2024-03-25 0 2.010 2.010 2.020 2.010 2.050 2,360,000 4,780,220 2.0255 2.010 2.010 2.020 2.010 2.050 2,360,000 2.0255 -1.47%
2024-03-22 0 2.040 2.040 2.050 2.010 2.050 3,264,000 6,630,240 2.0313 2.040 2.040 2.050 2.010 2.050 3,264,000 2.0313 -0.49%
2024-03-21 0 2.050 2.050 2.060 2.030 2.070 1,726,000 3,560,272 2.0627 2.050 2.050 2.060 2.030 2.070 1,726,000 2.0627 0.99%
2024-03-20 0 2.030 2.030 2.050 2.010 2.050 2,262,000 4,592,800 2.0304 2.030 2.030 2.050 2.010 2.050 2,262,000 2.0304 0.50%
2024-03-19 0 2.020 2.020 2.030 2.020 2.080 2,524,268 5,125,941 2.0307 2.020 2.020 2.030 2.020 2.080 2,524,268 2.0307 -2.88%
2024-03-18 0 2.080 2.080 2.090 2.040 2.090 5,393,000 11,181,914 2.0734 2.080 2.080 2.090 2.040 2.090 5,393,000 2.0734 0.97%
2024-03-15 0 2.060 2.050 2.060 2.020 2.060 1,982,200 4,050,558 2.0435 2.060 2.050 2.060 2.020 2.060 1,982,200 2.0435 0.49%
2024-03-14 0 2.050 2.050 2.070 2.020 2.140 11,210,000 23,261,360 2.0751 2.050 2.050 2.070 2.020 2.140 11,210,000 2.0751 0.49%
2024-03-13 0 2.040 2.020 2.040 2.010 2.080 4,988,190 10,110,234 2.0268 2.040 2.020 2.040 2.010 2.080 4,988,190 2.0268 -0.97%
2024-03-12 0 2.060 2.040 2.060 1.970 2.060 10,162,000 20,567,898 2.0240 2.060 2.040 2.060 1.970 2.060 10,162,000 2.0240 4.57%
2024-03-11 0 1.970 1.970 1.980 1.930 1.990 7,560,000 14,860,488 1.9657 1.970 1.970 1.980 1.930 1.990 7,560,000 1.9657 1.55%
2024-03-08 0 1.940 1.930 1.940 1.930 1.950 1,804,000 3,493,720 1.9367 1.940 1.930 1.940 1.930 1.950 1,804,000 1.9367 0.00%
2024-03-07 0 1.940 1.910 1.940 1.910 1.950 2,856,000 5,531,660 1.9369 1.940 1.910 1.940 1.910 1.950 2,856,000 1.9369 0.00%
2024-03-06 0 1.940 1.930 1.950 1.920 1.950 1,872,000 3,622,540 1.9351 1.940 1.930 1.950 1.920 1.950 1,872,000 1.9351 0.52%
2024-03-05 0 1.930 1.920 1.930 1.920 1.960 3,709,452 7,188,367 1.9379 1.930 1.920 1.930 1.920 1.960 3,709,452 1.9379 -1.53%
2024-03-04 0 1.960 1.960 1.970 1.950 2.010 2,828,000 5,591,282 1.9771 1.960 1.960 1.970 1.950 2.010 2,828,000 1.9771 -1.01%
2024-03-01 0 1.980 1.970 1.980 1.960 1.990 2,600,000 5,132,680 1.9741 1.980 1.970 1.980 1.960 1.990 2,600,000 1.9741 0.00%
2024-02-29 0 1.980 1.980 2.000 1.980 2.010 3,600,000 7,189,570 1.9971 1.980 1.980 2.000 1.980 2.010 3,600,000 1.9971 0.00%
2024-02-28 0 1.980 1.980 2.000 1.980 2.030 3,166,000 6,358,782 2.0085 1.980 1.980 2.000 1.980 2.030 3,166,000 2.0085 -1.49%
2024-02-27 0 2.010 2.010 2.020 1.990 2.020 2,240,000 4,500,020 2.0089 2.010 2.010 2.020 1.990 2.020 2,240,000 2.0089 0.50%
2024-02-26 0 2.000 2.000 2.020 2.000 2.040 3,593,994 7,251,783 2.0178 2.000 2.000 2.020 2.000 2.040 3,593,994 2.0178 -1.48%
2024-02-23 0 2.030 2.030 2.040 2.010 2.050 5,232,000 10,656,662 2.0368 2.030 2.030 2.040 2.010 2.050 5,232,000 2.0368 0.00%
2024-02-22 0 2.030 2.030 2.040 1.980 2.040 4,175,506 8,410,712 2.0143 2.030 2.030 2.040 1.980 2.040 4,175,506 2.0143 0.50%
2024-02-21 0 2.020 2.010 2.020 1.940 2.050 4,882,000 9,802,260 2.0078 2.020 2.010 2.020 1.940 2.050 4,882,000 2.0078 3.06%
2024-02-20 0 1.960 1.960 1.970 1.920 1.980 4,634,830 9,091,048 1.9615 1.960 1.960 1.970 1.920 1.980 4,634,830 1.9615 0.51%
2024-02-19 0 1.950 1.940 1.950 1.930 1.980 2,626,000 5,138,870 1.9569 1.950 1.940 1.950 1.930 1.980 2,626,000 1.9569 -0.51%
2024-02-16 0 1.960 1.940 1.960 1.860 1.970 3,486,464 6,720,156 1.9275 1.960 1.940 1.960 1.860 1.970 3,486,464 1.9275 4.81%
2024-02-15 0 1.870 1.860 1.870 1.850 1.900 1,904,000 3,571,460 1.8758 1.870 1.860 1.870 1.850 1.900 1,904,000 1.8758 -1.06%
2024-02-14 0 1.890 1.880 1.890 1.850 1.920 3,084,000 5,779,550 1.8740 1.890 1.880 1.890 1.850 1.920 3,084,000 1.8740 -2.07%
2024-02-09 0 1.930 1.920 1.930 1.900 1.960 920,000 1,760,302 1.9134 1.930 1.920 1.930 1.900 1.960 920,000 1.9134 -1.53%
2024-02-08 0 1.960 1.960 1.970 1.890 1.980 3,116,000 6,055,740 1.9434 1.960 1.960 1.970 1.890 1.980 3,116,000 1.9434 2.08%
2024-02-07 0 1.920 1.910 1.920 1.900 1.950 4,238,000 8,154,506 1.9241 1.920 1.910 1.920 1.900 1.950 4,238,000 1.9241 0.52%
2024-02-06 0 1.910 1.910 1.920 1.830 1.930 7,689,200 14,578,896 1.8960 1.910 1.910 1.920 1.830 1.930 7,689,200 1.8960 3.24%
2024-02-05 0 1.850 1.840 1.850 1.820 1.880 5,843,351 10,788,181 1.8462 1.850 1.840 1.850 1.820 1.880 5,843,351 1.8462 -3.14%
2024-02-02 0 1.910 1.900 1.910 1.870 1.950 6,142,000 11,725,840 1.9091 1.910 1.900 1.910 1.870 1.950 6,142,000 1.9091 0.00%
2024-02-01 0 1.910 1.900 1.910 1.900 1.950 6,256,000 12,010,440 1.9198 1.910 1.900 1.910 1.900 1.950 6,256,000 1.9198 -1.55%
2024-01-31 0 1.940 1.940 1.950 1.940 2.010 5,840,000 11,471,450 1.9643 1.940 1.940 1.950 1.940 2.010 5,840,000 1.9643 -2.51%
2024-01-30 0 1.990 1.990 2.000 1.980 2.080 6,997,674 14,138,837 2.0205 1.990 1.990 2.000 1.980 2.080 6,997,674 2.0205 -4.33%
2024-01-29 0 2.080 2.070 2.080 2.050 2.100 4,718,000 9,821,140 2.0816 2.080 2.070 2.080 2.050 2.100 4,718,000 2.0816 1.96%
2024-01-26 0 2.040 2.040 2.050 2.030 2.080 10,146,000 20,821,086 2.0521 2.040 2.040 2.050 2.030 2.080 10,146,000 2.0521 -0.97%
2024-01-25 0 2.060 2.050 2.060 1.990 2.060 7,098,000 14,457,878 2.0369 2.060 2.050 2.060 1.990 2.060 7,098,000 2.0369 2.49%
2024-01-24 0 2.010 2.010 2.020 1.950 2.020 6,430,184 12,829,630 1.9952 2.010 2.010 2.020 1.950 2.020 6,430,184 1.9952 3.61%
2024-01-23 0 1.940 1.930 1.940 1.880 1.970 5,558,000 10,726,152 1.9299 1.940 1.930 1.940 1.880 1.970 5,558,000 1.9299 2.11%
2024-01-22 0 1.900 1.900 1.910 1.870 1.990 9,650,000 18,421,531 1.9090 1.900 1.900 1.910 1.870 1.990 9,650,000 1.9090 -4.04%
2024-01-19 0 1.980 1.970 1.980 1.980 2.060 7,547,609 15,117,172 2.0029 1.980 1.970 1.980 1.980 2.060 7,547,609 2.0029 -3.41%
2024-01-18 0 2.050 2.040 2.050 1.990 2.070 9,236,000 18,705,178 2.0252 2.050 2.040 2.050 1.990 2.070 9,236,000 2.0252 -0.49%
2024-01-17 0 2.060 2.050 2.060 2.040 2.200 21,557,303 44,896,596 2.0827 2.060 2.050 2.060 2.040 2.200 21,557,303 2.0827 -6.36%
2024-01-16 0 2.200 2.190 2.200 2.170 2.230 11,944,000 26,275,820 2.1999 2.200 2.190 2.200 2.170 2.230 11,944,000 2.1999 0.92%
2024-01-15 0 2.180 2.170 2.180 2.160 2.210 7,788,000 17,019,370 2.1853 2.180 2.170 2.180 2.160 2.210 7,788,000 2.1853 0.46%
2024-01-12 0 2.170 2.160 2.170 2.150 2.180 4,650,000 10,064,960 2.1645 2.170 2.160 2.170 2.150 2.180 4,650,000 2.1645 0.00%
2024-01-11 0 2.170 2.160 2.170 2.140 2.190 3,724,000 8,047,670 2.1610 2.170 2.160 2.170 2.140 2.190 3,724,000 2.1610 0.46%
2024-01-10 0 2.160 2.150 2.160 2.150 2.220 3,808,000 8,288,070 2.1765 2.160 2.150 2.160 2.150 2.220 3,808,000 2.1765 -2.26%
2024-01-09 0 2.210 2.190 2.210 2.170 2.230 8,348,000 18,273,518 2.1890 2.210 2.190 2.210 2.170 2.230 8,348,000 2.1890 1.84%
2024-01-08 0 2.170 2.160 2.170 2.150 2.230 7,818,000 16,955,880 2.1688 2.170 2.160 2.170 2.150 2.230 7,818,000 2.1688 -0.91%
2024-01-05 0 2.190 2.180 2.190 2.150 2.190 5,452,000 11,838,876 2.1715 2.190 2.180 2.190 2.150 2.190 5,452,000 2.1715 0.46%
2024-01-04 0 2.180 2.180 2.190 2.180 2.260 4,348,000 9,580,932 2.2035 2.180 2.180 2.190 2.180 2.260 4,348,000 2.2035 -3.11%
2024-01-03 0 2.250 2.250 2.260 2.240 2.290 3,296,342 7,438,983 2.2567 2.250 2.250 2.260 2.240 2.290 3,296,342 2.2567 -0.88%
2024-01-02 0 2.270 2.270 2.280 2.240 2.280 3,363,605 7,615,949 2.2642 2.270 2.270 2.280 2.240 2.280 3,363,605 2.2642 0.89%
2023-12-29 0 2.250 2.250 2.260 2.230 2.270 2,804,800 6,316,932 2.2522 2.250 2.250 2.260 2.230 2.270 2,804,800 2.2522 -0.44%
2023-12-28 0 2.260 2.260 2.270 2.160 2.270 3,778,000 8,413,012 2.2268 2.260 2.260 2.270 2.160 2.270 3,778,000 2.2268 4.15%
2023-12-27 0 2.170 2.160 2.170 2.150 2.200 5,349,500 11,564,554 2.1618 2.170 2.160 2.170 2.150 2.200 5,349,500 2.1618 -0.46%
2023-12-22 0 2.180 2.170 2.180 2.160 2.220 6,650,000 14,526,280 2.1844 2.180 2.170 2.180 2.160 2.220 6,650,000 2.1844 -0.91%
2023-12-21 0 2.200 2.190 2.200 2.170 2.230 7,720,500 16,909,060 2.1902 2.200 2.190 2.200 2.170 2.230 7,720,500 2.1902 -0.90%
2023-12-20 0 2.220 2.200 2.220 2.190 2.240 3,460,000 7,646,586 2.2100 2.220 2.200 2.220 2.190 2.240 3,460,000 2.2100 0.91%
2023-12-19 0 2.200 2.200 2.210 2.150 2.280 15,934,909 34,989,092 2.1958 2.200 2.200 2.210 2.150 2.280 15,934,909 2.1958 -3.08%
2023-12-18 0 2.270 2.260 2.270 2.250 2.330 6,194,000 14,115,564 2.2789 2.270 2.260 2.270 2.250 2.330 6,194,000 2.2789 -2.58%
2023-12-15 0 2.330 2.330 2.340 2.300 2.350 4,184,091 9,740,646 2.3280 2.330 2.330 2.340 2.300 2.350 4,184,091 2.3280 1.75%
2023-12-14 0 2.290 2.280 2.290 2.270 2.350 5,222,000 11,973,104 2.2928 2.290 2.280 2.290 2.270 2.350 5,222,000 2.2928 0.00%
2023-12-13 0 2.290 2.280 2.290 2.290 2.370 4,554,000 10,558,000 2.3184 2.290 2.280 2.290 2.290 2.370 4,554,000 2.3184 -2.97%
2023-12-12 0 2.360 2.350 2.360 2.310 2.370 4,098,000 9,614,308 2.3461 2.360 2.350 2.360 2.310 2.370 4,098,000 2.3461 2.61%
2023-12-11 0 2.300 2.290 2.300 2.280 2.360 6,048,000 13,943,280 2.3054 2.300 2.290 2.300 2.280 2.360 6,048,000 2.3054 -2.54%
2023-12-08 0 2.360 2.360 2.370 2.350 2.440 4,398,000 10,485,420 2.3841 2.360 2.360 2.370 2.350 2.440 4,398,000 2.3841 -1.67%
2023-12-07 0 2.400 2.390 2.400 2.370 2.420 2,800,000 6,684,634 2.3874 2.400 2.390 2.400 2.370 2.420 2,800,000 2.3874 0.00%
2023-12-06 0 2.400 2.400 2.410 2.360 2.420 2,354,000 5,618,600 2.3868 2.400 2.400 2.410 2.360 2.420 2,354,000 2.3868 0.84%
2023-12-05 0 2.380 2.370 2.380 2.370 2.460 13,144,500 31,671,850 2.4095 2.380 2.370 2.380 2.370 2.460 13,144,500 2.4095 -3.64%
2023-12-04 0 2.470 2.470 2.480 2.430 2.510 5,202,000 12,873,008 2.4746 2.470 2.470 2.480 2.430 2.510 5,202,000 2.4746 0.00%
2023-12-01 0 2.470 2.470 2.480 2.460 2.520 7,388,000 18,319,000 2.4796 2.470 2.470 2.480 2.460 2.520 7,388,000 2.4796 -1.98%
2023-11-30 0 2.520 2.510 2.520 2.480 2.530 5,034,881 12,624,555 2.5074 2.520 2.510 2.520 2.480 2.530 5,034,881 2.5074 0.00%
2023-11-29 0 2.520 2.500 2.520 2.480 2.530 7,062,000 17,606,602 2.4931 2.520 2.500 2.520 2.480 2.530 7,062,000 2.4931 0.40%
2023-11-28 0 2.510 2.510 2.520 2.500 2.590 14,787,856 37,509,702 2.5365 2.510 2.510 2.520 2.500 2.590 14,787,856 2.5365 -3.09%
2023-11-27 0 2.590 2.590 2.600 2.580 2.650 7,408,000 19,264,338 2.6005 2.590 2.590 2.600 2.580 2.650 7,408,000 2.6005 -1.89%
2023-11-24 0 2.640 2.620 2.640 2.620 2.660 5,766,000 15,184,014 2.6334 2.640 2.620 2.640 2.620 2.660 5,766,000 2.6334 -1.12%
2023-11-23 0 2.670 2.640 2.670 2.610 2.670 4,002,000 10,527,710 2.6306 2.670 2.640 2.670 2.610 2.670 4,002,000 2.6306 1.52%
2023-11-22 0 2.630 2.630 2.640 2.620 2.690 3,584,000 9,457,630 2.6388 2.630 2.630 2.640 2.620 2.690 3,584,000 2.6388 -1.50%
2023-11-21 0 2.670 2.670 2.680 2.620 2.720 10,551,890 28,184,629 2.6711 2.670 2.670 2.680 2.620 2.720 10,551,890 2.6711 -0.74%
2023-11-20 0 2.690 2.680 2.690 2.650 2.700 8,816,952 23,604,030 2.6771 2.690 2.680 2.690 2.650 2.700 8,816,952 2.6771 1.13%
2023-11-17 0 2.660 2.650 2.660 2.630 2.670 2,654,000 7,044,120 2.6542 2.660 2.650 2.660 2.630 2.670 2,654,000 2.6542 0.38%
2023-11-16 0 2.650 2.630 2.650 2.610 2.650 4,102,844 10,775,464 2.6263 2.650 2.630 2.650 2.610 2.650 4,102,844 2.6263 1.15%
2023-11-15 0 2.620 2.610 2.620 2.600 2.630 3,338,004 8,716,970 2.6114 2.620 2.610 2.620 2.600 2.630 3,338,004 2.6114 1.55%
2023-11-14 0 2.580 2.580 2.590 2.570 2.610 3,120,000 8,069,882 2.5865 2.580 2.580 2.590 2.570 2.610 3,120,000 2.5865 0.00%
2023-11-13 0 2.580 2.580 2.590 2.560 2.600 1,454,000 3,747,305 2.5772 2.580 2.580 2.590 2.560 2.600 1,454,000 2.5772 0.39%
2023-11-10 0 2.570 2.570 2.580 2.540 2.580 5,672,000 14,514,597 2.5590 2.570 2.570 2.580 2.540 2.580 5,672,000 2.5590 -0.39%
2023-11-09 0 2.580 2.580 2.590 2.580 2.630 4,148,200 10,789,927 2.6011 2.580 2.580 2.590 2.580 2.630 4,148,200 2.6011 -1.15%
2023-11-08 0 2.610 2.610 2.620 2.600 2.650 3,220,000 8,432,198 2.6187 2.610 2.610 2.620 2.600 2.650 3,220,000 2.6187 -0.38%
2023-11-07 0 2.620 2.620 2.630 2.620 2.670 2,429,041 6,405,761 2.6372 2.620 2.620 2.630 2.620 2.670 2,429,041 2.6372 -1.87%
2023-11-06 0 2.670 2.670 2.680 2.660 2.680 2,925,002 7,814,325 2.6716 2.670 2.670 2.680 2.660 2.680 2,925,002 2.6716 1.52%
2023-11-03 0 2.630 2.630 2.640 2.620 2.680 7,574,000 20,005,739 2.6414 2.630 2.630 2.640 2.620 2.680 7,574,000 2.6414 -0.38%
2023-11-02 0 2.640 2.640 2.650 2.620 2.700 5,560,000 14,698,197 2.6436 2.640 2.640 2.650 2.620 2.700 5,560,000 2.6436 -1.86%
2023-11-01 0 2.690 2.680 2.690 2.620 2.700 2,054,000 5,514,040 2.6845 2.690 2.680 2.690 2.620 2.700 2,054,000 2.6845 0.37%
2023-10-31 0 2.680 2.670 2.680 2.650 2.710 3,246,000 8,659,057 2.6676 2.680 2.670 2.680 2.650 2.710 3,246,000 2.6676 -0.37%
2023-10-30 0 2.690 2.680 2.690 2.650 2.710 3,694,000 9,901,054 2.6803 2.690 2.680 2.690 2.650 2.710 3,694,000 2.6803 0.37%
2023-10-27 0 2.680 2.660 2.680 2.590 2.680 7,916,000 20,972,286 2.6494 2.680 2.660 2.680 2.590 2.680 7,916,000 2.6494 3.47%
2023-10-26 0 2.590 2.580 2.590 2.550 2.630 7,396,255 19,107,592 2.5834 2.590 2.580 2.590 2.550 2.630 7,396,255 2.5834 1.17%
2023-10-25 0 2.560 2.540 2.560 2.540 2.600 4,012,000 10,315,800 2.5712 2.560 2.540 2.560 2.540 2.600 4,012,000 2.5712 1.59%
2023-10-24 0 2.520 2.520 2.530 2.500 2.560 3,244,000 8,172,320 2.5192 2.520 2.520 2.530 2.500 2.560 3,244,000 2.5192 0.00%
2023-10-20 0 2.520 2.510 2.520 2.510 2.530 4,626,000 11,648,940 2.5181 2.520 2.510 2.520 2.510 2.530 4,626,000 2.5181 -0.40%
2023-10-19 0 2.530 2.520 2.530 2.520 2.550 6,084,000 15,395,570 2.5305 2.530 2.520 2.530 2.520 2.550 6,084,000 2.5305 -1.17%
2023-10-18 0 2.560 2.550 2.560 2.550 2.590 3,210,000 8,210,510 2.5578 2.560 2.550 2.560 2.550 2.590 3,210,000 2.5578 -1.16%
2023-10-17 0 2.590 2.580 2.590 2.560 2.610 1,772,000 4,584,940 2.5874 2.590 2.580 2.590 2.560 2.610 1,772,000 2.5874 1.17%
2023-10-16 0 2.560 2.560 2.570 2.560 2.610 4,266,000 10,985,340 2.5751 2.560 2.560 2.570 2.560 2.610 4,266,000 2.5751 -1.92%
2023-10-13 0 2.610 2.600 2.620 2.600 2.670 5,074,000 13,307,730 2.6227 2.610 2.600 2.620 2.600 2.670 5,074,000 2.6227 -2.25%
2023-10-12 0 2.670 2.670 2.680 2.630 2.680 9,098,000 24,147,000 2.6541 2.670 2.670 2.680 2.630 2.680 9,098,000 2.6541 0.75%
2023-10-11 0 2.650 2.650 2.660 2.610 2.700 10,341,447 27,270,614 2.6370 2.650 2.650 2.660 2.610 2.700 10,341,447 2.6370 -1.49%
2023-10-10 0 2.690 2.680 2.690 2.680 2.730 1,754,000 4,744,320 2.7049 2.690 2.680 2.690 2.680 2.730 1,754,000 2.7049 -0.37%
2023-10-09 0 2.700 2.700 2.710 2.700 2.740 1,382,000 3,756,496 2.7182 2.700 2.700 2.710 2.700 2.740 1,382,000 2.7182 -1.10%
2023-10-06 0 2.730 2.720 2.730 2.690 2.740 1,234,000 3,360,020 2.7229 2.730 2.720 2.730 2.690 2.740 1,234,000 2.7229 1.87%
2023-10-05 0 2.680 2.680 2.690 2.660 2.690 394,000 1,057,040 2.6828 2.680 2.680 2.690 2.660 2.690 394,000 2.6828 0.75%
2023-10-04 0 2.660 2.650 2.660 2.610 2.660 1,506,000 3,971,500 2.6371 2.660 2.650 2.660 2.610 2.660 1,506,000 2.6371 1.14%
2023-10-03 0 2.630 2.620 2.630 2.620 2.680 2,676,000 7,067,990 2.6413 2.630 2.620 2.630 2.620 2.680 2,676,000 2.6413 -1.50%
2023-09-29 0 2.670 2.670 2.680 2.640 2.690 652,000 1,746,280 2.6783 2.670 2.670 2.680 2.640 2.690 652,000 2.6783 1.14%
2023-09-28 0 2.640 2.630 2.640 2.640 2.720 4,666,000 12,436,820 2.6654 2.640 2.630 2.640 2.640 2.720 4,666,000 2.6654 -1.49%
2023-09-27 0 2.680 2.680 2.690 2.670 2.710 2,473,492 6,645,498 2.6867 2.680 2.680 2.690 2.670 2.710 2,473,492 2.6867 0.37%
2023-09-26 0 2.670 2.670 2.680 2.660 2.720 2,664,000 7,154,240 2.6855 2.670 2.670 2.680 2.660 2.720 2,664,000 2.6855 -0.74%
2023-09-25 0 2.690 2.690 2.700 2.690 2.780 8,674,125 23,607,601 2.7216 2.690 2.690 2.700 2.690 2.780 8,674,125 2.7216 -3.24%
2023-09-22 0 2.780 2.770 2.780 2.750 2.800 2,112,000 5,834,790 2.7627 2.780 2.770 2.780 2.750 2.800 2,112,000 2.7627 0.72%
2023-09-21 0 2.760 2.750 2.760 2.750 2.810 4,467,900 12,459,419 2.7887 2.760 2.750 2.760 2.750 2.810 4,467,900 2.7887 -1.43%
2023-09-20 0 2.800 2.790 2.800 2.770 2.800 2,135,500 5,958,535 2.7902 2.800 2.790 2.800 2.770 2.800 2,135,500 2.7902 0.36%
2023-09-19 0 2.790 2.780 2.790 2.760 2.810 2,396,000 6,670,120 2.7839 2.790 2.780 2.790 2.760 2.810 2,396,000 2.7839 1.09%
2023-09-18 0 2.760 2.750 2.760 2.730 2.780 2,492,000 6,887,200 2.7637 2.760 2.750 2.760 2.730 2.780 2,492,000 2.7637 0.00%
2023-09-15 0 2.760 2.760 2.770 2.730 2.800 2,728,000 7,553,400 2.7688 2.760 2.760 2.770 2.730 2.800 2,728,000 2.7688 -0.36%
2023-09-14 0 2.770 2.760 2.770 2.750 2.810 3,802,000 10,555,940 2.7764 2.770 2.760 2.770 2.750 2.810 3,802,000 2.7764 0.00%
2023-09-13 0 2.770 2.760 2.770 2.730 2.790 3,885,000 10,776,790 2.7739 2.770 2.760 2.770 2.730 2.790 3,885,000 2.7739 1.47%
2023-09-12 0 2.730 2.720 2.730 2.690 2.760 4,482,425 12,234,350 2.7294 2.730 2.720 2.730 2.690 2.760 4,482,425 2.7294 1.11%
2023-09-11 0 2.700 2.690 2.700 2.660 2.720 3,868,000 10,361,756 2.6788 2.700 2.690 2.700 2.660 2.720 3,868,000 2.6788 1.12%
2023-09-07 0 2.670 2.670 2.680 2.670 2.720 3,384,000 9,115,282 2.6936 2.670 2.670 2.680 2.670 2.720 3,384,000 2.6936 -1.11%
2023-09-06 0 2.700 2.700 2.710 2.700 2.810 5,542,000 15,091,820 2.7232 2.700 2.700 2.710 2.700 2.810 5,542,000 2.7232 -2.53%
2023-09-05 0 2.770 2.760 2.770 2.760 2.810 1,436,000 3,983,900 2.7743 2.770 2.760 2.770 2.760 2.810 1,436,000 2.7743 -1.77%
2023-09-04 0 2.820 2.810 2.820 2.730 2.820 3,761,273 10,459,829 2.7809 2.820 2.810 2.820 2.730 2.820 3,761,273 2.7809 1.81%
2023-08-31 0 2.770 2.760 2.770 2.740 2.790 2,124,000 5,870,420 2.7639 2.770 2.760 2.770 2.740 2.790 2,124,000 2.7639 0.36%
2023-08-30 0 2.760 2.750 2.760 2.750 2.840 1,874,000 5,224,940 2.7881 2.760 2.750 2.760 2.750 2.840 1,874,000 2.7881 -1.78%
2023-08-29 0 2.810 2.790 2.810 2.740 2.810 2,230,048 6,213,190 2.7861 2.810 2.790 2.810 2.740 2.810 2,230,048 2.7861 2.55%
2023-08-28 0 2.740 2.730 2.740 2.720 2.830 6,144,000 16,877,380 2.7470 2.740 2.730 2.740 2.720 2.830 6,144,000 2.7470 -0.36%
2023-08-25 0 2.750 2.730 2.750 2.720 2.760 3,639,940 9,972,835 2.7398 2.750 2.730 2.750 2.720 2.760 3,639,940 2.7398 -1.08%
2023-08-24 0 2.780 2.770 2.780 2.750 2.800 2,236,000 6,203,680 2.7745 2.780 2.770 2.780 2.750 2.800 2,236,000 2.7745 1.09%
2023-08-23 0 2.750 2.740 2.750 2.740 2.780 1,562,000 4,306,040 2.7567 2.750 2.740 2.750 2.740 2.780 1,562,000 2.7567 -0.36%
2023-08-22 0 2.760 2.750 2.760 2.710 2.780 3,186,000 8,738,180 2.7427 2.760 2.750 2.760 2.710 2.780 3,186,000 2.7427 0.36%
2023-08-21 0 2.750 2.740 2.750 2.720 2.800 6,538,000 17,924,340 2.7416 2.750 2.740 2.750 2.720 2.800 6,538,000 2.7416 -1.79%
2023-08-18 0 2.800 2.790 2.800 2.790 2.890 3,594,000 10,131,420 2.8190 2.800 2.790 2.800 2.790 2.890 3,594,000 2.8190 -2.44%
2023-08-17 0 2.870 2.860 2.870 2.810 2.870 6,076,000 17,254,080 2.8397 2.870 2.860 2.870 2.810 2.870 6,076,000 2.8397 -0.35%
2023-08-16 0 2.880 2.870 2.880 2.840 2.910 5,258,000 15,123,460 2.8763 2.880 2.870 2.880 2.840 2.910 5,258,000 2.8763 -0.35%
2023-08-15 0 2.890 2.880 2.890 2.830 2.990 15,260,000 43,938,500 2.8793 2.890 2.880 2.890 2.830 2.990 15,260,000 2.8793 -2.69%
2023-08-14 0 2.970 2.970 2.980 2.910 2.990 8,688,000 25,573,300 2.9435 2.970 2.970 2.980 2.910 2.990 8,688,000 2.9435 -0.67%
2023-08-11 0 2.990 2.980 2.990 2.980 3.050 3,626,000 10,873,020 2.9986 2.990 2.980 2.990 2.980 3.050 3,626,000 2.9986 -1.64%
2023-08-10 0 3.040 3.040 3.050 2.980 3.050 8,304,000 25,150,810 3.0288 3.040 3.040 3.050 2.980 3.050 8,304,000 3.0288 1.33%
2023-08-09 0 3.000 2.980 3.000 2.970 3.040 6,682,000 20,086,200 3.0060 3.000 2.980 3.000 2.970 3.040 6,682,000 3.0060 0.33%
2023-08-08 0 2.990 2.990 3.000 2.970 3.050 7,172,000 21,664,400 3.0207 2.990 2.990 3.000 2.970 3.050 7,172,000 3.0207 -0.99%
2023-08-07 0 3.020 3.000 3.020 2.920 3.030 6,279,370 18,758,701 2.9874 3.020 3.000 3.020 2.920 3.030 6,279,370 2.9874 2.72%
2023-08-04 0 2.940 2.930 2.940 2.930 2.990 8,552,000 25,252,760 2.9528 2.940 2.930 2.940 2.930 2.990 8,552,000 2.9528 0.00%
2023-08-03 0 2.940 2.930 2.940 2.920 2.960 4,847,518 14,281,778 2.9462 2.940 2.930 2.940 2.920 2.960 4,847,518 2.9462 -0.34%
2023-08-02 0 2.950 2.930 2.950 2.930 2.990 4,520,000 13,342,780 2.9519 2.950 2.930 2.950 2.930 2.990 4,520,000 2.9519 -1.67%
2023-08-01 0 3.000 2.990 3.000 2.970 3.050 4,057,000 12,191,010 3.0049 3.000 2.990 3.000 2.970 3.050 4,057,000 3.0049 -0.99%
2023-07-31 0 3.030 3.020 3.030 2.920 3.040 10,667,000 32,183,550 3.0171 3.030 3.020 3.030 2.920 3.040 10,667,000 3.0171 3.77%
2023-07-28 0 2.920 2.910 2.920 2.870 2.950 2,148,000 6,256,120 2.9125 2.920 2.910 2.920 2.870 2.950 2,148,000 2.9125 1.04%
2023-07-27 0 2.890 2.890 2.900 2.890 2.980 8,142,000 23,926,540 2.9387 2.890 2.890 2.900 2.890 2.980 8,142,000 2.9387 -2.36%
2023-07-26 0 2.960 2.950 2.960 2.930 2.980 4,854,000 14,300,920 2.9462 2.960 2.950 2.960 2.930 2.980 4,854,000 2.9462 -0.67%
2023-07-25 0 2.980 2.970 2.980 2.920 2.990 8,168,000 24,170,420 2.9592 2.980 2.970 2.980 2.920 2.990 8,168,000 2.9592 2.41%
2023-07-24 0 2.910 2.900 2.910 2.860 2.940 9,509,268 27,540,576 2.8962 2.910 2.900 2.910 2.860 2.940 9,509,268 2.8962 0.34%
2023-07-21 0 2.900 2.900 2.920 2.900 2.950 4,840,001 14,154,388 2.9245 2.900 2.900 2.920 2.900 2.950 4,840,001 2.9245 0.00%
2023-07-20 0 2.900 2.890 2.900 2.890 2.940 7,578,000 22,058,112 2.9108 2.900 2.890 2.900 2.890 2.940 7,578,000 2.9108 0.69%
2023-07-19 0 2.880 2.880 2.890 2.810 2.890 11,860,091 33,944,144 2.8620 2.880 2.880 2.890 2.810 2.890 11,860,091 2.8620 0.35%
2023-07-18 0 2.870 2.870 2.880 2.760 2.900 17,952,000 51,018,326 2.8419 2.870 2.870 2.880 2.760 2.900 17,952,000 2.8419 0.70%
2023-07-14 0 2.850 2.840 2.850 2.780 2.870 9,416,000 26,723,800 2.8381 2.850 2.840 2.850 2.780 2.870 9,416,000 2.8381 1.79%
2023-07-13 0 2.800 2.800 2.820 2.790 2.840 5,516,000 15,526,860 2.8149 2.800 2.800 2.820 2.790 2.840 5,516,000 2.8149 0.72%
2023-07-12 0 2.780 2.770 2.780 2.770 2.810 4,976,000 13,874,800 2.7883 2.780 2.770 2.780 2.770 2.810 4,976,000 2.7883 -1.42%
2023-07-11 0 2.820 2.810 2.820 2.780 2.830 3,794,050 10,633,818 2.8028 2.820 2.810 2.820 2.780 2.830 3,794,050 2.8028 0.71%
2023-07-10 0 2.800 2.800 2.810 2.780 2.830 4,156,775 11,627,560 2.7973 2.800 2.800 2.810 2.780 2.830 4,156,775 2.7973 -1.06%
2023-07-07 0 2.830 2.800 2.830 2.760 2.840 4,174,000 11,731,294 2.8106 2.830 2.800 2.830 2.760 2.840 4,174,000 2.8106 1.80%
2023-07-06 0 2.780 2.780 2.790 2.760 2.870 3,221,000 8,988,250 2.7905 2.780 2.780 2.790 2.760 2.870 3,221,000 2.7905 -0.71%
2023-07-05 0 2.800 2.780 2.790 2.780 2.830 2,330,000 6,532,140 2.8035 2.800 2.780 2.790 2.780 2.830 2,330,000 2.8035 -0.71%
2023-07-04 0 2.820 2.820 2.840 2.800 2.860 3,500,000 9,915,600 2.8330 2.820 2.820 2.840 2.800 2.860 3,500,000 2.8330 -0.35%
2023-07-03 0 2.830 2.830 2.840 2.650 2.850 10,890,000 30,529,840 2.8035 2.830 2.830 2.840 2.650 2.850 10,890,000 2.8035 6.79%
2023-06-30 0 2.650 2.650 2.660 2.650 2.700 4,982,659 13,327,219 2.6747 2.650 2.650 2.660 2.650 2.700 4,982,659 2.6747 -0.75%
2023-06-29 0 2.670 2.670 2.680 2.660 2.750 4,530,324 12,224,151 2.6983 2.670 2.670 2.680 2.660 2.750 4,530,324 2.6983 -2.20%
2023-06-28 0 2.730 2.710 2.730 2.670 2.760 5,140,000 13,956,316 2.7152 2.730 2.710 2.730 2.670 2.760 5,140,000 2.7152 2.25%
2023-06-27 0 2.670 2.650 2.670 2.610 2.680 1,898,000 5,040,372 2.6556 2.670 2.650 2.670 2.610 2.680 1,898,000 2.6556 1.52%
2023-06-26 0 2.630 2.620 2.630 2.610 2.650 2,424,890 6,374,709 2.6289 2.630 2.620 2.630 2.610 2.650 2,424,890 2.6289 0.38%
2023-06-23 0 2.620 2.620 2.630 2.580 2.690 5,208,000 13,592,800 2.6100 2.620 2.620 2.630 2.580 2.690 5,208,000 2.6100 -2.96%
2023-06-21 0 2.700 2.690 2.700 2.680 2.730 2,410,000 6,522,180 2.7063 2.700 2.690 2.700 2.680 2.730 2,410,000 2.7063 -0.74%
2023-06-20 0 2.720 2.720 2.740 2.700 2.760 2,464,000 6,716,430 2.7258 2.720 2.720 2.740 2.700 2.760 2,464,000 2.7258 -1.45%
2023-06-19 0 2.760 2.760 2.770 2.750 2.790 2,008,464 5,555,606 2.7661 2.760 2.760 2.770 2.750 2.790 2,008,464 2.7661 0.36%
2023-06-16 0 2.750 2.750 2.760 2.740 2.800 8,044,000 22,253,326 2.7665 2.750 2.750 2.760 2.740 2.800 8,044,000 2.7665 1.85%
2023-06-15 0 2.700 2.700 2.710 2.680 2.720 2,672,045 7,220,539 2.7023 2.700 2.700 2.710 2.680 2.720 2,672,045 2.7023 0.37%
2023-06-14 0 2.690 2.690 2.710 2.690 2.750 3,607,000 9,792,250 2.7148 2.690 2.690 2.710 2.690 2.750 3,607,000 2.7148 0.00%
2023-06-13 0 2.690 2.680 2.690 2.680 2.730 6,070,000 16,407,030 2.7030 2.690 2.680 2.690 2.680 2.730 6,070,000 2.7030 -0.74%
2023-06-12 0 2.710 2.700 2.710 2.680 2.720 4,278,000 11,559,132 2.7020 2.710 2.700 2.710 2.680 2.720 4,278,000 2.7020 -0.73%
2023-06-09 0 2.730 2.720 2.730 2.660 2.740 6,288,000 17,036,560 2.7094 2.730 2.720 2.730 2.660 2.740 6,288,000 2.7094 3.02%
2023-06-08 0 2.650 2.650 2.660 2.620 2.660 2,442,000 6,467,104 2.6483 2.650 2.650 2.660 2.620 2.660 2,442,000 2.6483 0.76%
2023-06-07 0 2.630 2.620 2.630 2.610 2.650 4,284,000 11,257,760 2.6279 2.630 2.620 2.630 2.610 2.650 4,284,000 2.6279 0.77%
2023-06-06 0 2.610 2.610 2.640 2.590 2.700 7,498,000 19,707,046 2.6283 2.610 2.610 2.640 2.590 2.700 7,498,000 2.6283 -2.61%
2023-06-05 0 2.680 2.670 2.680 2.610 2.680 3,868,200 10,312,156 2.6659 2.680 2.670 2.680 2.610 2.680 3,868,200 2.6659 1.90%
2023-06-02 0 2.630 2.630 2.640 2.570 2.660 11,320,000 29,605,930 2.6154 2.630 2.630 2.640 2.570 2.660 11,320,000 2.6154 2.73%
2023-06-01 0 2.560 2.560 2.570 2.560 2.660 11,492,000 29,840,210 2.5966 2.560 2.560 2.570 2.560 2.660 11,492,000 2.5966 -3.03%
2023-05-31 0 2.640 2.640 2.650 2.630 2.690 9,068,000 24,026,656 2.6496 2.640 2.640 2.650 2.630 2.690 9,068,000 2.6496 -1.86%
2023-05-30 0 2.690 2.690 2.710 2.640 2.750 11,724,000 31,492,734 2.6862 2.690 2.690 2.710 2.640 2.750 11,724,000 2.6862 -2.18%
2023-05-29 0 2.750 2.730 2.750 2.720 2.880 16,082,000 44,729,247 2.7813 2.750 2.730 2.750 2.720 2.880 16,082,000 2.7813 -2.14%
2023-05-25 0 2.810 2.800 2.810 2.780 2.880 7,413,100 20,878,995 2.8165 2.810 2.800 2.810 2.780 2.880 7,413,100 2.8165 -2.43%
2023-05-24 0 2.880 2.880 2.890 2.870 2.960 6,740,000 19,608,360 2.9093 2.880 2.880 2.890 2.870 2.960 6,740,000 2.9093 -4.00%
2023-05-23 0 3.000 3.000 3.010 2.930 3.060 10,350,000 30,903,360 2.9858 3.000 3.000 3.010 2.930 3.060 10,350,000 2.9858 -1.32%
2023-05-22 0 3.040 3.040 3.050 2.960 3.050 7,994,400 24,155,656 3.0216 3.040 3.040 3.050 2.960 3.050 7,994,400 3.0216 1.33%
2023-05-19 0 3.000 2.990 3.000 2.930 3.030 11,160,000 33,356,276 2.9889 3.000 2.990 3.000 2.930 3.030 11,160,000 2.9889 2.04%
2023-05-18 0 2.940 2.930 2.940 2.880 3.000 15,618,000 45,968,692 2.9433 2.940 2.930 2.940 2.880 3.000 15,618,000 2.9433 2.80%
2023-05-17 0 2.860 2.860 2.880 2.840 2.900 7,902,000 22,658,040 2.8674 2.860 2.860 2.880 2.840 2.900 7,902,000 2.8674 -0.69%
2023-05-16 0 2.880 2.860 2.880 2.820 2.940 12,772,000 36,717,880 2.8749 2.880 2.860 2.880 2.820 2.940 12,772,000 2.8749 -0.35%
2023-05-15 0 2.890 2.890 2.900 2.830 2.940 8,082,536 23,372,493 2.8917 2.890 2.890 2.900 2.830 2.940 8,082,536 2.8917 0.35%
2023-05-12 0 2.880 2.870 2.880 2.850 2.910 7,508,000 21,543,424 2.8694 2.880 2.870 2.880 2.850 2.910 7,508,000 2.8694 -1.03%
2023-05-11 0 2.910 2.910 2.920 2.880 2.940 7,571,850 22,009,791 2.9068 2.910 2.910 2.920 2.880 2.940 7,571,850 2.9068 -1.02%
2023-05-10 0 2.940 2.940 2.950 2.910 2.970 12,126,000 35,608,630 2.9366 2.940 2.940 2.950 2.910 2.970 12,126,000 2.9366 -0.68%
2023-05-09 0 2.960 2.960 2.970 2.960 3.060 9,621,800 28,856,274 2.9991 2.960 2.960 2.970 2.960 3.060 9,621,800 2.9991 -1.99%
2023-05-08 0 3.020 3.020 3.030 3.000 3.080 10,906,000 32,965,650 3.0227 3.020 3.020 3.030 3.000 3.080 10,906,000 3.0227 -1.63%
2023-05-05 0 3.070 3.060 3.070 3.050 3.120 8,656,000 26,707,520 3.0854 3.070 3.060 3.070 3.050 3.120 8,656,000 3.0854 0.33%
2023-05-04 0 3.060 3.050 3.060 3.030 3.080 6,623,700 20,246,876 3.0567 3.060 3.050 3.060 3.030 3.080 6,623,700 3.0567 0.66%
2023-05-03 0 3.040 3.040 3.060 3.020 3.060 2,380,000 7,226,460 3.0363 3.040 3.040 3.060 3.020 3.060 2,380,000 3.0363 -0.65%
2023-05-02 0 3.060 3.060 3.070 3.040 3.110 1,830,000 5,604,640 3.0626 3.060 3.060 3.070 3.040 3.110 1,830,000 3.0626 -0.65%
2023-04-28 0 3.080 3.080 3.090 3.060 3.120 5,354,000 16,527,270 3.0869 3.080 3.080 3.090 3.060 3.120 5,354,000 3.0869 -0.65%
2023-04-27 0 3.100 3.090 3.100 3.050 3.120 3,618,000 11,098,240 3.0675 3.100 3.090 3.100 3.050 3.120 3,618,000 3.0675 0.32%
2023-04-26 0 3.090 3.090 3.110 3.030 3.110 3,090,800 9,528,128 3.0827 3.090 3.090 3.110 3.030 3.110 3,090,800 3.0827 0.65%
2023-04-25 0 3.070 3.070 3.090 3.050 3.130 7,352,000 22,655,350 3.0815 3.070 3.070 3.090 3.050 3.130 7,352,000 3.0815 -1.92%
2023-04-24 0 3.130 3.120 3.130 3.110 3.190 3,978,000 12,492,890 3.1405 3.130 3.120 3.130 3.110 3.190 3,978,000 3.1405 -2.49%
2023-04-21 0 3.210 3.200 3.210 3.190 3.230 3,396,000 10,889,074 3.2064 3.210 3.200 3.210 3.190 3.230 3,396,000 3.2064 -0.62%
2023-04-20 0 3.230 3.220 3.230 3.210 3.260 1,286,054 4,156,713 3.2321 3.230 3.220 3.230 3.210 3.260 1,286,054 3.2321 -0.31%
2023-04-19 0 3.240 3.240 3.250 3.230 3.290 3,060,000 9,937,840 3.2477 3.240 3.240 3.250 3.230 3.290 3,060,000 3.2477 -1.52%
2023-04-18 0 3.290 3.270 3.290 3.230 3.290 5,670,000 18,536,828 3.2693 3.290 3.270 3.290 3.230 3.290 5,670,000 3.2693 1.54%
2023-04-17 0 3.240 3.230 3.240 3.160 3.300 18,558,000 60,348,336 3.2519 3.240 3.230 3.240 3.160 3.300 18,558,000 3.2519 2.53%
2023-04-14 0 3.160 3.150 3.160 3.120 3.170 4,078,743 12,842,347 3.1486 3.160 3.150 3.160 3.120 3.170 4,078,743 3.1486 0.32%
2023-04-13 0 3.150 3.130 3.150 3.080 3.150 3,164,000 9,864,446 3.1177 3.150 3.130 3.150 3.080 3.150 3,164,000 3.1177 0.00%
2023-04-12 0 3.150 3.150 3.160 3.110 3.190 5,944,300 18,691,250 3.1444 3.150 3.150 3.160 3.110 3.190 5,944,300 3.1444 -0.63%
2023-04-11 0 3.170 3.170 3.190 3.120 3.200 3,702,000 11,755,894 3.1756 3.170 3.170 3.190 3.120 3.200 3,702,000 3.1756 -0.31%
2023-04-06 0 3.180 3.170 3.180 3.150 3.200 2,661,268 8,451,704 3.1758 3.180 3.170 3.180 3.150 3.200 2,661,268 3.1758 -0.31%
2023-04-04 0 3.190 3.180 3.190 3.170 3.240 5,700,500 18,260,415 3.2033 3.190 3.180 3.190 3.170 3.240 5,700,500 3.2033 0.95%
2023-04-03 0 3.160 3.160 3.170 3.100 3.200 6,230,000 19,658,002 3.1554 3.160 3.160 3.170 3.100 3.200 6,230,000 3.1554 1.94%
2023-03-31 0 3.100 3.100 3.110 3.080 3.140 4,742,000 14,739,880 3.1084 3.100 3.100 3.110 3.080 3.140 4,742,000 3.1084 -0.96%
2023-03-30 0 3.130 3.120 3.130 3.040 3.150 4,768,972 14,792,872 3.1019 3.130 3.120 3.130 3.040 3.150 4,768,972 3.1019 2.96%
2023-03-29 0 3.040 3.040 3.050 3.010 3.090 7,373,268 22,418,492 3.0405 3.040 3.040 3.050 3.010 3.090 7,373,268 3.0405 -0.33%
2023-03-28 0 3.050 3.050 3.060 3.030 3.090 4,710,000 14,350,528 3.0468 3.050 3.050 3.060 3.030 3.090 4,710,000 3.0468 -0.33%
2023-03-27 0 3.060 3.060 3.080 3.030 3.080 5,050,000 15,434,792 3.0564 3.060 3.060 3.080 3.030 3.080 5,050,000 3.0564 0.33%
2023-03-24 0 3.050 3.040 3.050 3.040 3.160 13,565,804 41,840,172 3.0842 3.050 3.040 3.050 3.040 3.160 13,565,804 3.0842 -2.56%
2023-03-23 0 3.130 3.130 3.140 3.110 3.180 3,713,000 11,630,700 3.1324 3.130 3.130 3.140 3.110 3.180 3,713,000 3.1324 -1.26%
2023-03-22 0 3.170 3.150 3.170 3.140 3.200 3,634,000 11,531,890 3.1733 3.170 3.150 3.170 3.140 3.200 3,634,000 3.1733 0.63%
2023-03-21 0 3.150 3.140 3.150 3.100 3.170 4,832,500 15,161,985 3.1375 3.150 3.140 3.150 3.100 3.170 4,832,500 3.1375 0.96%
2023-03-20 0 3.120 3.100 3.120 3.090 3.200 4,208,250 13,158,162 3.1268 3.120 3.100 3.120 3.090 3.200 4,208,250 3.1268 -2.19%
2023-03-17 0 3.190 3.180 3.190 3.140 3.190 5,079,392 16,121,543 3.1739 3.190 3.180 3.190 3.140 3.190 5,079,392 3.1739 2.24%
2023-03-16 0 3.120 3.120 3.140 3.100 3.180 6,787,268 21,233,168 3.1284 3.120 3.120 3.140 3.100 3.180 6,787,268 3.1284 -2.19%
2023-03-15 0 3.190 3.170 3.200 3.130 3.210 4,872,000 15,472,560 3.1758 3.190 3.170 3.200 3.130 3.210 4,872,000 3.1758 0.95%
2023-03-14 0 3.160 3.130 3.170 3.130 3.220 5,744,000 18,210,820 3.1704 3.160 3.130 3.170 3.130 3.220 5,744,000 3.1704 0.00%
2023-03-13 0 3.160 3.150 3.160 3.100 3.180 5,658,680 17,830,077 3.1509 3.160 3.150 3.160 3.100 3.180 5,658,680 3.1509 1.61%
2023-03-10 0 3.110 3.100 3.110 3.080 3.200 4,950,500 15,440,550 3.1190 3.110 3.100 3.110 3.080 3.200 4,950,500 3.1190 -2.81%
2023-03-09 0 3.200 3.200 3.210 3.180 3.260 3,712,000 12,000,560 3.2329 3.200 3.200 3.210 3.180 3.260 3,712,000 3.2329 -1.23%
2023-03-08 0 3.240 3.230 3.240 3.200 3.250 3,670,000 11,843,410 3.2271 3.240 3.230 3.240 3.200 3.250 3,670,000 3.2271 -0.61%
2023-03-07 0 3.260 3.260 3.270 3.200 3.290 12,495,950 40,472,609 3.2389 3.260 3.260 3.270 3.200 3.290 12,495,950 3.2389 0.00%
2023-03-06 0 3.260 3.250 3.260 3.240 3.340 6,218,000 20,354,220 3.2734 3.260 3.250 3.260 3.240 3.340 6,218,000 3.2734 -1.21%
2023-03-03 0 3.300 3.280 3.300 3.250 3.320 6,524,450 21,387,715 3.2781 3.300 3.280 3.300 3.250 3.320 6,524,450 3.2781 0.30%
2023-03-02 0 3.290 3.290 3.300 3.180 3.290 8,270,000 26,994,700 3.2642 3.290 3.290 3.300 3.180 3.290 8,270,000 3.2642 1.86%
2023-03-01 0 3.230 3.220 3.230 3.180 3.240 5,640,000 18,098,688 3.2090 3.230 3.220 3.230 3.180 3.240 5,640,000 3.2090 1.57%
2023-02-28 0 3.180 3.170 3.180 3.100 3.190 7,462,000 23,590,804 3.1615 3.180 3.170 3.180 3.100 3.190 7,462,000 3.1615 2.25%
2023-02-27 0 3.110 3.110 3.120 3.060 3.150 12,148,000 37,799,680 3.1116 3.110 3.110 3.120 3.060 3.150 12,148,000 3.1116 -0.64%
2023-02-24 0 3.130 3.120 3.130 3.120 3.180 1,876,000 5,891,056 3.1402 3.130 3.120 3.130 3.120 3.180 1,876,000 3.1402 -1.57%
2023-02-23 0 3.180 3.180 3.190 3.100 3.190 8,498,786 26,891,611 3.1642 3.180 3.180 3.190 3.100 3.190 8,498,786 3.1642 2.91%
2023-02-22 0 3.090 3.090 3.100 3.080 3.170 8,470,000 26,304,980 3.1057 3.090 3.090 3.100 3.080 3.170 8,470,000 3.1057 -2.52%
2023-02-21 0 3.170 3.170 3.200 3.130 3.240 9,000,000 28,570,620 3.1745 3.170 3.170 3.200 3.130 3.240 9,000,000 3.1745 -0.94%
2023-02-20 0 3.200 3.180 3.200 3.070 3.260 16,692,700 52,730,002 3.1589 3.200 3.180 3.200 3.070 3.260 16,692,700 3.1589 -0.31%
2023-02-17 0 3.210 3.210 3.220 3.200 3.250 5,442,000 17,551,740 3.2252 3.210 3.210 3.220 3.200 3.250 5,442,000 3.2252 -0.31%
2023-02-16 0 3.220 3.210 3.220 3.140 3.290 17,727,000 57,531,330 3.2454 3.220 3.210 3.220 3.140 3.290 17,727,000 3.2454 2.88%
2023-02-15 0 3.130 3.130 3.160 3.120 3.190 3,815,385 11,960,081 3.1347 3.130 3.130 3.160 3.120 3.190 3,815,385 3.1347 -1.26%
2023-02-14 0 3.170 3.170 3.180 3.120 3.190 6,712,132 21,266,771 3.1684 3.170 3.170 3.180 3.120 3.190 6,712,132 3.1684 0.00%
2023-02-13 0 3.170 3.160 3.170 3.030 3.170 8,978,000 28,167,500 3.1374 3.170 3.160 3.170 3.030 3.170 8,978,000 3.1374 3.59%
2023-02-10 0 3.060 3.060 3.080 3.060 3.110 2,626,000 8,087,100 3.0796 3.060 3.060 3.080 3.060 3.110 2,626,000 3.0796 -1.61%
2023-02-09 0 3.110 3.090 3.110 3.080 3.140 3,586,300 11,121,015 3.1010 3.110 3.090 3.110 3.080 3.140 3,586,300 3.1010 0.00%
2023-02-08 0 3.110 3.100 3.120 3.060 3.130 3,890,000 12,033,806 3.0935 3.110 3.100 3.120 3.060 3.130 3,890,000 3.0935 0.97%
2023-02-07 0 3.080 3.070 3.080 3.060 3.130 4,081,268 12,601,542 3.0877 3.080 3.070 3.080 3.060 3.130 4,081,268 3.0877 0.00%
2023-02-06 0 3.080 3.070 3.080 3.050 3.150 7,534,000 23,326,660 3.0962 3.080 3.070 3.080 3.050 3.150 7,534,000 3.0962 -1.28%
2023-02-03 0 3.120 3.110 3.120 3.100 3.180 9,572,532 29,871,349 3.1205 3.120 3.110 3.120 3.100 3.180 9,572,532 3.1205 -1.89%
2023-02-02 0 3.180 3.170 3.180 3.170 3.230 6,826,000 21,857,950 3.2022 3.180 3.170 3.180 3.170 3.230 6,826,000 3.2022 0.00%
2023-02-01 0 3.180 3.180 3.190 3.100 3.190 10,417,721 32,846,069 3.1529 3.180 3.180 3.190 3.100 3.190 10,417,721 3.1529 1.27%
2023-01-31 0 3.140 3.140 3.150 3.120 3.190 8,564,000 26,912,450 3.1425 3.140 3.140 3.150 3.120 3.190 8,564,000 3.1425 0.32%
2023-01-30 0 3.130 3.130 3.150 3.120 3.340 20,036,000 64,086,570 3.1986 3.130 3.130 3.150 3.120 3.340 20,036,000 3.1986 -4.86%
2023-01-27 0 3.290 3.280 3.290 3.270 3.320 3,348,000 11,004,104 3.2868 3.290 3.280 3.290 3.270 3.320 3,348,000 3.2868 -0.60%
2023-01-26 0 3.310 3.300 3.310 3.270 3.360 5,086,000 16,827,172 3.3085 3.310 3.300 3.310 3.270 3.360 5,086,000 3.3085 0.30%
2023-01-20 0 3.300 3.290 3.300 3.240 3.310 4,218,000 13,817,576 3.2759 3.300 3.290 3.300 3.240 3.310 4,218,000 3.2759 1.23%
2023-01-19 0 3.260 3.240 3.260 3.170 3.330 14,970,000 48,277,978 3.2250 3.260 3.240 3.260 3.170 3.330 14,970,000 3.2250 -0.61%
2023-01-18 0 3.280 3.280 3.290 3.220 3.350 15,074,000 49,378,660 3.2758 3.280 3.280 3.290 3.220 3.350 15,074,000 3.2758 -2.09%
2023-01-17 0 3.350 3.340 3.350 3.310 3.400 5,514,000 18,399,200 3.3368 3.350 3.340 3.350 3.310 3.400 5,514,000 3.3368 -1.47%
2023-01-16 0 3.400 3.390 3.400 3.340 3.450 9,298,001 31,483,659 3.3861 3.400 3.390 3.400 3.340 3.450 9,298,001 3.3861 -0.87%
2023-01-13 0 3.430 3.420 3.430 3.330 3.440 10,842,005 36,919,977 3.4053 3.430 3.420 3.430 3.330 3.440 10,842,005 3.4053 3.00%
2023-01-12 0 3.330 3.320 3.330 3.300 3.430 9,735,330 32,545,494 3.3430 3.330 3.320 3.330 3.300 3.430 9,735,330 3.3430 -1.19%
2023-01-11 0 3.370 3.360 3.370 3.360 3.520 20,665,000 71,299,936 3.4503 3.370 3.360 3.370 3.360 3.520 20,665,000 3.4503 -0.30%
2023-01-10 0 3.380 3.370 3.380 3.330 3.410 9,465,374 32,014,881 3.3823 3.380 3.370 3.380 3.330 3.410 9,465,374 3.3823 0.30%
2023-01-09 0 3.370 3.350 3.370 3.270 3.370 9,340,955 31,031,471 3.3221 3.370 3.350 3.370 3.270 3.370 9,340,955 3.3221 3.37%
2023-01-06 0 3.260 3.260 3.270 3.260 3.400 11,744,000 38,714,720 3.2966 3.260 3.260 3.270 3.260 3.400 11,744,000 3.2966 -3.26%
2023-01-05 0 3.370 3.370 3.380 3.300 3.380 11,926,000 39,879,234 3.3439 3.370 3.370 3.380 3.300 3.380 11,926,000 3.3439 1.81%
2023-01-04 0 3.310 3.300 3.310 3.230 3.350 9,967,000 32,899,100 3.3008 3.310 3.300 3.310 3.230 3.350 9,967,000 3.3008 1.85%
2023-01-03 0 3.250 3.240 3.250 3.150 3.270 11,128,004 35,932,355 3.2290 3.250 3.240 3.250 3.150 3.270 11,128,004 3.2290 2.52%
2022-12-30 0 3.170 3.160 3.170 3.100 3.170 13,718,000 43,252,872 3.1530 3.170 3.160 3.170 3.100 3.170 13,718,000 3.1530 2.59%
2022-12-29 0 3.090 3.080 3.090 3.080 3.200 13,310,000 41,319,850 3.1044 3.090 3.080 3.090 3.080 3.200 13,310,000 3.1044 -3.13%
2022-12-28 0 3.190 3.180 3.190 3.180 3.370 31,950,000 104,511,110 3.2711 3.190 3.180 3.190 3.180 3.370 31,950,000 3.2711 -2.74%
2022-12-23 0 3.280 3.270 3.280 3.270 3.370 7,896,000 26,134,380 3.3098 3.280 3.270 3.280 3.270 3.370 7,896,000 3.3098 -2.67%
2022-12-22 0 3.370 3.360 3.370 3.320 3.410 14,442,000 48,765,470 3.3766 3.370 3.360 3.370 3.320 3.410 14,442,000 3.3766 0.60%
2022-12-21 0 3.350 3.340 3.350 3.230 3.360 10,382,000 34,287,280 3.3026 3.350 3.340 3.350 3.230 3.360 10,382,000 3.3026 1.52%
2022-12-20 0 3.300 3.280 3.300 3.220 3.320 6,552,210 21,368,471 3.2613 3.300 3.280 3.300 3.220 3.320 6,552,210 3.2613 0.00%
2022-12-19 0 3.300 3.290 3.300 3.260 3.360 5,210,000 17,136,640 3.2892 3.300 3.290 3.300 3.260 3.360 5,210,000 3.2892 -1.49%
2022-12-16 0 3.350 3.340 3.350 3.270 3.390 22,316,000 73,928,260 3.3128 3.350 3.340 3.350 3.270 3.390 22,316,000 3.3128 -1.18%
2022-12-15 0 3.390 3.380 3.390 3.350 3.530 16,532,866 56,119,801 3.3944 3.390 3.380 3.390 3.350 3.530 16,532,866 3.3944 -1.74%
2022-12-14 0 3.450 3.450 3.460 3.390 3.560 14,962,007 51,644,984 3.4517 3.450 3.450 3.460 3.390 3.560 14,962,007 3.4517 -0.86%
2022-12-13 0 3.480 3.470 3.480 3.420 3.600 25,269,998 88,767,714 3.5128 3.480 3.470 3.480 3.420 3.600 25,269,998 3.5128 0.00%
2022-12-12 0 3.480 3.470 3.480 3.340 3.540 26,881,000 93,323,430 3.4717 3.480 3.470 3.480 3.340 3.540 26,881,000 3.4717 4.19%
2022-12-09 0 3.340 3.330 3.340 3.250 3.390 21,102,000 69,753,608 3.3055 3.340 3.330 3.340 3.250 3.390 21,102,000 3.3055 0.60%
2022-12-08 0 3.320 3.310 3.320 3.230 3.370 34,558,954 113,663,693 3.2890 3.320 3.310 3.320 3.230 3.370 34,558,954 3.2890 3.75%
2022-12-07 0 3.200 3.190 3.200 2.990 3.530 96,021,409 310,664,849 3.2354 3.200 3.190 3.200 2.990 3.530 96,021,409 3.2354 6.31%
2022-12-06 0 3.010 3.000 3.010 2.910 3.050 21,626,197 64,861,208 2.9992 3.010 3.000 3.010 2.910 3.050 21,626,197 2.9992 3.44%
2022-12-05 0 2.910 2.910 2.920 2.830 2.950 17,310,002 50,409,897 2.9122 2.910 2.910 2.920 2.830 2.950 17,310,002 2.9122 4.68%
2022-12-02 0 2.780 2.780 2.790 2.730 2.830 10,300,001 28,485,770 2.7656 2.780 2.780 2.790 2.730 2.830 10,300,001 2.7656 -0.71%
2022-12-01 0 2.800 2.790 2.800 2.770 2.950 21,355,400 60,592,890 2.8374 2.800 2.790 2.800 2.770 2.950 21,355,400 2.8374 -3.45%
2022-11-30 0 2.900 2.890 2.900 2.730 2.900 32,826,000 93,063,166 2.8350 2.900 2.890 2.900 2.730 2.900 32,826,000 2.8350 4.69%
2022-11-29 0 2.770 2.760 2.770 2.700 2.820 15,614,742 43,140,412 2.7628 2.770 2.760 2.770 2.700 2.820 15,614,742 2.7628 2.97%
2022-11-28 0 2.690 2.680 2.690 2.610 2.710 5,124,000 13,653,302 2.6646 2.690 2.680 2.690 2.610 2.710 5,124,000 2.6646 0.37%
2022-11-25 0 2.680 2.680 2.690 2.670 2.710 3,504,000 9,428,090 2.6907 2.680 2.680 2.690 2.670 2.710 3,504,000 2.6907 0.00%
2022-11-24 0 2.680 2.680 2.690 2.660 2.720 3,754,000 10,050,286 2.6772 2.680 2.680 2.690 2.660 2.720 3,754,000 2.6772 -0.74%
2022-11-23 0 2.700 2.700 2.710 2.650 2.720 1,536,000 4,147,198 2.7000 2.700 2.700 2.710 2.650 2.720 1,536,000 2.7000 -0.37%
2022-11-22 0 2.710 2.700 2.710 2.690 2.740 3,246,000 8,816,073 2.7160 2.710 2.700 2.710 2.690 2.740 3,246,000 2.7160 -0.73%
2022-11-21 0 2.730 2.720 2.730 2.710 2.780 5,099,997 13,892,449 2.7240 2.730 2.720 2.730 2.710 2.780 5,099,997 2.7240 -1.80%
2022-11-18 0 2.780 2.780 2.790 2.770 2.870 7,339,180 20,639,085 2.8122 2.780 2.780 2.790 2.770 2.870 7,339,180 2.8122 -2.80%
2022-11-17 0 2.860 2.860 2.870 2.820 2.870 3,796,000 10,805,390 2.8465 2.860 2.860 2.870 2.820 2.870 3,796,000 2.8465 -0.69%
2022-11-16 0 2.880 2.870 2.880 2.860 2.950 6,560,941 19,005,020 2.8967 2.880 2.870 2.880 2.860 2.950 6,560,941 2.8967 -0.35%
2022-11-15 0 2.890 2.880 2.890 2.870 2.910 3,622,000 10,484,276 2.8946 2.890 2.880 2.890 2.870 2.910 3,622,000 2.8946 0.70%
2022-11-14 0 2.870 2.860 2.870 2.800 2.980 12,492,000 35,826,220 2.8679 2.870 2.860 2.870 2.800 2.980 12,492,000 2.8679 -1.03%
2022-11-11 0 2.900 2.890 2.900 2.750 2.960 18,612,000 53,585,020 2.8791 2.900 2.890 2.900 2.750 2.960 18,612,000 2.8791 5.07%
2022-11-10 0 2.760 2.750 2.760 2.720 2.820 7,562,000 20,934,040 2.7683 2.760 2.750 2.760 2.720 2.820 7,562,000 2.7683 -1.43%
2022-11-09 0 2.800 2.790 2.800 2.780 2.820 3,310,216 9,271,786 2.8010 2.800 2.790 2.800 2.780 2.820 3,310,216 2.8010 0.36%
2022-11-08 0 2.790 2.790 2.800 2.770 2.880 3,912,000 10,967,600 2.8036 2.790 2.790 2.800 2.770 2.880 3,912,000 2.8036 -2.11%
2022-11-07 0 2.850 2.830 2.850 2.770 2.870 5,288,000 14,996,420 2.8359 2.850 2.830 2.850 2.770 2.870 5,288,000 2.8359 1.06%
2022-11-04 0 2.820 2.810 2.820 2.690 2.860 14,489,096 40,651,855 2.8057 2.820 2.810 2.820 2.690 2.860 14,489,096 2.8057 4.44%
2022-11-03 0 2.700 2.690 2.700 2.640 2.730 5,024,000 13,545,430 2.6961 2.700 2.690 2.700 2.640 2.730 5,024,000 2.6961 -0.37%
2022-11-02 0 2.710 2.710 2.730 2.600 2.730 4,620,000 12,410,520 2.6863 2.710 2.710 2.730 2.600 2.730 4,620,000 2.6863 3.04%
2022-11-01 0 2.630 2.630 2.640 2.520 2.660 11,972,000 30,890,316 2.5802 2.630 2.630 2.640 2.520 2.660 11,972,000 2.5802 1.54%
2022-10-31 0 2.590 2.580 2.600 2.580 2.730 7,860,000 20,583,540 2.6188 2.590 2.580 2.600 2.580 2.730 7,860,000 2.6188 -4.43%
2022-10-28 0 2.710 2.700 2.710 2.670 2.800 4,864,000 13,139,240 2.7013 2.710 2.700 2.710 2.670 2.800 4,864,000 2.7013 -2.52%
2022-10-27 0 2.780 2.770 2.780 2.750 2.810 4,466,000 12,435,300 2.7844 2.780 2.770 2.780 2.750 2.810 4,466,000 2.7844 1.46%
2022-10-26 0 2.740 2.730 2.740 2.660 2.750 4,712,000 12,830,380 2.7229 2.740 2.730 2.740 2.660 2.750 4,712,000 2.7229 2.62%
2022-10-25 0 2.670 2.670 2.680 2.610 2.710 6,314,000 16,752,602 2.6532 2.670 2.670 2.680 2.610 2.710 6,314,000 2.6532 0.38%
2022-10-24 0 2.660 2.650 2.660 2.630 2.840 7,490,091 20,228,979 2.7008 2.660 2.650 2.660 2.630 2.840 7,490,091 2.7008 -6.34%
2022-10-21 0 2.840 2.820 2.840 2.790 2.880 3,048,000 8,611,340 2.8252 2.840 2.820 2.840 2.790 2.880 3,048,000 2.8252 0.35%
2022-10-20 0 2.830 2.820 2.830 2.710 2.910 10,014,000 28,093,180 2.8054 2.830 2.820 2.830 2.710 2.910 10,014,000 2.8054 2.17%
2022-10-19 0 2.770 2.760 2.770 2.760 2.860 5,126,000 14,412,340 2.8116 2.770 2.760 2.770 2.760 2.860 5,126,000 2.8116 -0.72%
2022-10-18 0 2.790 2.780 2.790 2.740 2.850 5,184,957 14,490,578 2.7947 2.790 2.780 2.790 2.740 2.850 5,184,957 2.7947 3.33%
2022-10-17 0 2.700 2.700 2.710 2.620 2.720 3,382,000 9,048,060 2.6754 2.700 2.700 2.710 2.620 2.720 3,382,000 2.6754 1.50%
2022-10-14 0 2.660 2.660 2.670 2.650 2.710 2,270,000 6,078,784 2.6779 2.660 2.660 2.670 2.650 2.710 2,270,000 2.6779 0.00%
2022-10-13 0 2.660 2.650 2.660 2.630 2.700 4,404,000 11,749,424 2.6679 2.660 2.650 2.660 2.630 2.700 4,404,000 2.6679 -0.37%
2022-10-12 0 2.670 2.660 2.670 2.600 2.780 7,568,000 20,045,444 2.6487 2.670 2.660 2.670 2.600 2.780 7,568,000 2.6487 -2.55%
2022-10-11 0 2.740 2.720 2.740 2.660 2.780 6,903,150 18,648,633 2.7015 2.740 2.720 2.740 2.660 2.780 6,903,150 2.7015 -1.44%
2022-10-10 0 2.780 2.780 2.790 2.750 2.900 6,908,045 19,239,806 2.7851 2.780 2.780 2.790 2.750 2.900 6,908,045 2.7851 -4.47%
2022-10-07 0 2.910 2.900 2.910 2.870 2.950 3,531,800 10,274,098 2.9090 2.910 2.900 2.910 2.870 2.950 3,531,800 2.9090 -1.36%
2022-10-06 0 2.950 2.950 2.960 2.800 3.000 14,070,527 41,500,156 2.9494 2.950 2.950 2.960 2.800 3.000 14,070,527 2.9494 5.73%
2022-10-05 0 2.790 2.780 2.790 2.750 2.840 2,872,339 8,035,609 2.7976 2.790 2.780 2.790 2.750 2.840 2,872,339 2.7976 2.95%
2022-10-03 0 2.710 2.710 2.720 2.630 2.740 3,876,000 10,500,060 2.7090 2.710 2.710 2.720 2.630 2.740 3,876,000 2.7090 1.50%
2022-09-30 0 2.670 2.660 2.670 2.640 2.690 4,092,000 10,920,960 2.6689 2.670 2.660 2.670 2.640 2.690 4,092,000 2.6689 0.00%
2022-09-29 0 2.670 2.660 2.670 2.660 2.780 3,106,000 8,388,660 2.7008 2.670 2.660 2.670 2.660 2.780 3,106,000 2.7008 -2.20%
2022-09-28 0 2.730 2.720 2.730 2.720 2.780 3,436,920 9,442,275 2.7473 2.730 2.720 2.730 2.720 2.780 3,436,920 2.7473 -1.09%
2022-09-27 0 2.760 2.760 2.770 2.640 2.770 4,715,000 12,833,610 2.7219 2.760 2.760 2.770 2.640 2.770 4,715,000 2.7219 3.76%
2022-09-26 0 2.660 2.650 2.660 2.580 2.670 4,779,080 12,686,520 2.6546 2.660 2.650 2.660 2.580 2.670 4,779,080 2.6546 1.53%
2022-09-23 0 2.620 2.620 2.630 2.590 2.650 5,775,995 15,143,407 2.6218 2.620 2.620 2.630 2.590 2.650 5,775,995 2.6218 -0.38%
2022-09-22 0 2.630 2.630 2.640 2.600 2.690 5,998,000 15,786,720 2.6320 2.630 2.630 2.640 2.600 2.690 5,998,000 2.6320 -2.95%
2022-09-21 0 2.710 2.700 2.710 2.670 2.740 2,960,000 8,032,256 2.7136 2.710 2.700 2.710 2.670 2.740 2,960,000 2.7136 0.37%
2022-09-20 0 2.700 2.700 2.710 2.660 2.720 2,366,000 6,374,420 2.6942 2.700 2.700 2.710 2.660 2.720 2,366,000 2.6942 1.50%
2022-09-19 0 2.660 2.660 2.670 2.650 2.700 2,970,000 7,928,460 2.6695 2.660 2.660 2.670 2.650 2.700 2,970,000 2.6695 -0.75%
2022-09-16 0 2.680 2.670 2.680 2.660 2.700 4,038,000 10,829,920 2.6820 2.680 2.670 2.680 2.660 2.700 4,038,000 2.6820 0.75%
2022-09-15 0 2.660 2.660 2.670 2.660 2.710 2,070,000 5,551,420 2.6818 2.660 2.660 2.670 2.660 2.710 2,070,000 2.6818 -1.12%
2022-09-14 0 2.690 2.680 2.690 2.670 2.700 1,908,000 5,124,880 2.6860 2.690 2.680 2.690 2.670 2.700 1,908,000 2.6860 -1.10%
2022-09-13 0 2.720 2.700 2.720 2.680 2.760 3,974,063 10,859,369 2.7326 2.720 2.700 2.720 2.680 2.760 3,974,063 2.7326 1.12%
2022-09-09 0 2.690 2.680 2.690 2.660 2.700 2,970,161 7,964,933 2.6817 2.690 2.680 2.690 2.660 2.700 2,970,161 2.6817 1.51%
2022-09-08 0 2.650 2.640 2.650 2.610 2.780 4,492,000 12,020,420 2.6760 2.650 2.640 2.650 2.610 2.780 4,492,000 2.6760 0.76%
2022-09-07 0 2.630 2.620 2.630 2.600 2.630 2,230,000 5,843,680 2.6205 2.630 2.620 2.630 2.600 2.630 2,230,000 2.6205 0.00%
2022-09-06 0 2.630 2.620 2.630 2.610 2.660 4,021,000 10,592,810 2.6344 2.630 2.620 2.630 2.610 2.660 4,021,000 2.6344 0.38%
2022-09-05 0 2.620 2.610 2.620 2.590 2.670 3,212,461 8,406,525 2.6168 2.620 2.610 2.620 2.590 2.670 3,212,461 2.6168 -1.87%
2022-09-02 0 2.670 2.660 2.670 2.620 2.680 3,746,000 9,933,484 2.6518 2.670 2.660 2.670 2.620 2.680 3,746,000 2.6518 0.75%
2022-09-01 0 2.650 2.650 2.660 2.630 2.730 7,900,000 21,036,220 2.6628 2.650 2.650 2.660 2.630 2.730 7,900,000 2.6628 -2.21%
2022-08-31 0 2.710 2.710 2.720 2.700 2.750 3,132,000 8,519,080 2.7200 2.710 2.710 2.720 2.700 2.750 3,132,000 2.7200 -1.45%
2022-08-30 0 2.750 2.740 2.750 2.730 2.760 5,828,005 16,012,511 2.7475 2.750 2.740 2.750 2.730 2.760 5,828,005 2.7475 0.00%
2022-08-29 0 2.750 2.740 2.750 2.740 2.760 3,382,000 9,311,140 2.7531 2.750 2.740 2.750 2.740 2.760 3,382,000 2.7531 -1.43%
2022-08-26 0 2.790 2.780 2.790 2.770 2.810 4,562,000 12,736,320 2.7918 2.790 2.780 2.790 2.770 2.810 4,562,000 2.7918 0.72%
2022-08-25 0 2.770 2.760 2.770 2.750 2.780 3,038,000 8,388,460 2.7612 2.770 2.760 2.770 2.750 2.780 3,038,000 2.7612 0.36%
2022-08-24 0 2.760 2.750 2.760 2.740 2.790 2,624,000 7,233,640 2.7567 2.760 2.750 2.760 2.740 2.790 2,624,000 2.7567 -0.36%
2022-08-23 0 2.770 2.760 2.770 2.740 2.800 3,832,000 10,567,860 2.7578 2.770 2.760 2.770 2.740 2.800 3,832,000 2.7578 -0.36%
2022-08-22 0 2.780 2.780 2.790 2.750 2.820 4,186,000 11,646,560 2.7823 2.780 2.780 2.790 2.750 2.820 4,186,000 2.7823 0.00%
2022-08-19 0 2.780 2.770 2.780 2.760 2.810 5,166,000 14,357,400 2.7792 2.780 2.770 2.780 2.760 2.810 5,166,000 2.7792 -0.36%
2022-08-18 0 2.790 2.780 2.790 2.780 2.850 2,049,641 5,756,252 2.8084 2.790 2.780 2.790 2.780 2.850 2,049,641 2.8084 -2.11%
2022-08-17 0 2.850 2.850 2.860 2.800 2.860 2,368,230 6,715,245 2.8356 2.850 2.850 2.860 2.800 2.860 2,368,230 2.8356 1.42%
2022-08-16 0 2.810 2.800 2.810 2.780 2.840 1,868,000 5,243,820 2.8072 2.810 2.800 2.810 2.780 2.840 1,868,000 2.8072 -1.06%
2022-08-15 0 2.840 2.840 2.850 2.810 2.880 2,034,000 5,769,320 2.8364 2.840 2.840 2.850 2.810 2.880 2,034,000 2.8364 -0.70%
2022-08-12 0 2.860 2.850 2.860 2.810 2.860 1,378,000 3,913,640 2.8401 2.860 2.850 2.860 2.810 2.860 1,378,000 2.8401 1.42%
2022-08-11 0 2.820 2.820 2.830 2.780 2.840 1,538,000 4,327,460 2.8137 2.820 2.820 2.830 2.780 2.840 1,538,000 2.8137 1.44%
2022-08-10 0 2.780 2.770 2.780 2.760 2.820 1,712,000 4,776,630 2.7901 2.780 2.770 2.780 2.760 2.820 1,712,000 2.7901 -0.71%
2022-08-09 0 2.800 2.790 2.800 2.790 2.860 2,198,000 6,200,850 2.8211 2.800 2.790 2.800 2.790 2.860 2,198,000 2.8211 -0.71%
2022-08-08 0 2.820 2.820 2.830 2.820 2.850 1,588,000 4,505,190 2.8370 2.820 2.820 2.830 2.820 2.850 1,588,000 2.8370 -0.35%
2022-08-05 0 2.830 2.830 2.840 2.820 2.860 1,282,000 3,635,740 2.8360 2.830 2.830 2.840 2.820 2.860 1,282,000 2.8360 -0.70%
2022-08-04 0 2.850 2.830 2.850 2.800 2.860 2,922,000 8,284,260 2.8351 2.850 2.830 2.850 2.800 2.860 2,922,000 2.8351 2.15%
2022-08-03 0 2.790 2.770 2.790 2.720 2.870 6,844,333 19,105,289 2.7914 2.790 2.770 2.790 2.720 2.870 6,844,333 2.7914 0.00%
2022-08-02 0 2.790 2.790 2.800 2.750 2.850 4,494,000 12,518,468 2.7856 2.790 2.790 2.800 2.750 2.850 4,494,000 2.7856 -2.11%
2022-08-01 0 2.850 2.850 2.860 2.820 2.860 2,358,100 6,695,361 2.8393 2.850 2.850 2.860 2.820 2.860 2,358,100 2.8393 -0.35%
2022-07-29 0 2.860 2.850 2.860 2.840 2.920 4,778,000 13,685,860 2.8643 2.860 2.850 2.860 2.840 2.920 4,778,000 2.8643 -1.72%
2022-07-28 0 2.910 2.900 2.910 2.870 2.940 4,734,000 13,753,984 2.9054 2.910 2.900 2.910 2.870 2.940 4,734,000 2.9054 0.00%
2022-07-27 0 2.910 2.900 2.910 2.850 2.940 6,088,000 17,577,260 2.8872 2.910 2.900 2.910 2.850 2.940 6,088,000 2.8872 1.39%
2022-07-26 0 2.870 2.870 2.880 2.860 2.970 5,404,000 15,672,920 2.9002 2.870 2.870 2.880 2.860 2.970 5,404,000 2.9002 0.00%
2022-07-25 0 2.870 2.860 2.870 2.840 2.920 5,352,000 15,379,580 2.8736 2.870 2.860 2.870 2.840 2.920 5,352,000 2.8736 -0.35%
2022-07-22 0 2.880 2.880 2.900 2.880 2.950 2,876,827 8,384,565 2.9145 2.880 2.880 2.900 2.880 2.950 2,876,827 2.9145 -1.03%
2022-07-21 0 2.910 2.900 2.910 2.910 2.970 3,140,000 9,196,940 2.9290 2.910 2.900 2.910 2.910 2.970 3,140,000 2.9290 -1.36%
2022-07-20 0 2.950 2.940 2.950 2.910 2.980 4,111,679 12,128,377 2.9497 2.950 2.940 2.950 2.910 2.980 4,111,679 2.9497 0.00%
2022-07-19 0 2.950 2.940 2.950 2.920 2.950 3,039,798 8,930,617 2.9379 2.950 2.940 2.950 2.920 2.950 3,039,798 2.9379 -1.67%
2022-07-18 0 3.000 2.960 3.000 2.900 3.000 7,645,093 22,670,483 2.9654 3.000 2.960 3.000 2.900 3.000 7,645,093 2.9654 2.39%
2022-07-15 0 2.930 2.930 2.950 2.910 3.050 13,575,243 40,569,836 2.9885 2.930 2.930 2.950 2.910 3.050 13,575,243 2.9885 -4.25%
2022-07-14 0 3.060 3.050 3.060 2.950 3.090 16,364,091 50,026,558 3.0571 3.060 3.050 3.060 2.950 3.090 16,364,091 3.0571 2.34%
2022-07-13 0 2.990 2.990 3.000 2.980 3.070 10,424,000 31,486,240 3.0206 2.990 2.990 3.000 2.980 3.070 10,424,000 3.0206 0.00%
2022-07-12 0 2.990 2.990 3.000 2.930 3.020 8,905,974 26,596,961 2.9864 2.990 2.990 3.000 2.930 3.020 8,905,974 2.9864 1.01%
2022-07-11 0 2.960 2.960 2.970 2.910 3.060 5,989,000 17,760,220 2.9655 2.960 2.960 2.970 2.910 3.060 5,989,000 2.9655 -3.27%
2022-07-08 0 3.060 3.050 3.070 2.960 3.110 15,134,400 46,103,268 3.0463 3.060 3.050 3.070 2.960 3.110 15,134,400 3.0463 3.03%
2022-07-07 0 2.970 2.970 2.980 2.880 2.990 4,960,346 14,610,222 2.9454 2.970 2.970 2.980 2.880 2.990 4,960,346 2.9454 1.71%
2022-07-06 0 2.920 2.910 2.920 2.890 3.020 4,601,884 13,465,291 2.9260 2.920 2.910 2.920 2.890 3.020 4,601,884 2.9260 -2.01%
2022-07-05 0 2.980 2.980 2.990 2.960 3.060 7,089,721 21,283,743 3.0021 2.980 2.980 2.990 2.960 3.060 7,089,721 3.0021 0.34%
2022-07-04 0 2.970 2.960 2.970 2.890 3.030 15,464,000 45,597,820 2.9486 2.970 2.960 2.970 2.890 3.030 15,464,000 2.9486 -1.33%
2022-06-30 0 3.010 3.000 3.010 2.990 3.120 27,307,544 83,281,860 3.0498 3.010 3.000 3.010 2.990 3.120 27,307,544 3.0498 -1.31%
2022-06-29 0 3.050 3.040 3.050 2.960 3.080 23,962,000 72,376,922 3.0205 3.050 3.040 3.050 2.960 3.080 23,962,000 3.0205 0.99%
2022-06-28 0 3.020 3.010 3.020 2.810 3.090 44,037,700 129,906,569 2.9499 3.020 3.010 3.020 2.810 3.090 44,037,700 2.9499 5.96%
2022-06-27 0 2.850 2.840 2.850 2.770 2.890 15,498,000 44,249,380 2.8552 2.850 2.840 2.850 2.770 2.890 15,498,000 2.8552 3.64%
2022-06-24 0 2.750 2.740 2.750 2.700 2.790 10,034,000 27,507,380 2.7414 2.750 2.740 2.750 2.700 2.790 10,034,000 2.7414 1.10%
2022-06-23 0 2.720 2.720 2.730 2.660 2.740 7,540,000 20,400,440 2.7056 2.720 2.720 2.730 2.660 2.740 7,540,000 2.7056 0.74%
2022-06-22 0 2.700 2.690 2.700 2.650 2.740 8,830,000 23,775,040 2.6925 2.700 2.690 2.700 2.650 2.740 8,830,000 2.6925 0.00%
2022-06-21 0 2.700 2.700 2.710 2.670 2.730 5,763,125 15,573,597 2.7023 2.700 2.700 2.710 2.670 2.730 5,763,125 2.7023 -0.37%
2022-06-20 0 2.710 2.700 2.710 2.590 2.720 8,596,000 22,943,620 2.6691 2.710 2.700 2.710 2.590 2.720 8,596,000 2.6691 3.83%
2022-06-17 0 2.610 2.610 2.620 2.580 2.630 7,305,559 19,057,584 2.6086 2.610 2.610 2.620 2.580 2.630 7,305,559 2.6086 -0.76%
2022-06-16 0 2.630 2.620 2.630 2.620 2.710 9,924,000 26,221,840 2.6423 2.630 2.620 2.630 2.620 2.710 9,924,000 2.6423 -1.50%
2022-06-15 0 2.670 2.660 2.670 2.630 2.680 3,099,300 8,255,133 2.6635 2.670 2.660 2.670 2.630 2.680 3,099,300 2.6635 0.75%
2022-06-14 0 2.650 2.650 2.660 2.600 2.660 4,372,000 11,502,590 2.6310 2.650 2.650 2.660 2.600 2.660 4,372,000 2.6310 0.00%
2022-06-13 0 2.650 2.640 2.660 2.630 2.690 5,686,000 15,103,420 2.6562 2.650 2.640 2.660 2.630 2.690 5,686,000 2.6562 -2.21%
2022-06-10 0 2.710 2.700 2.710 2.680 2.730 4,034,000 10,912,212 2.7051 2.710 2.700 2.710 2.680 2.730 4,034,000 2.7051 -1.45%
2022-06-09 0 2.750 2.740 2.750 2.740 2.820 5,170,000 14,289,740 2.7640 2.750 2.740 2.750 2.740 2.820 5,170,000 2.7640 -2.14%
2022-06-08 0 2.810 2.810 2.820 2.760 2.830 8,285,000 23,199,400 2.8002 2.810 2.810 2.820 2.760 2.830 8,285,000 2.8002 1.44%
2022-06-07 0 2.770 2.760 2.770 2.710 2.800 4,422,530 12,261,556 2.7725 2.770 2.760 2.770 2.710 2.800 4,422,530 2.7725 0.73%
2022-06-06 0 2.750 2.750 2.760 2.740 2.780 4,779,130 13,188,108 2.7595 2.750 2.750 2.760 2.740 2.780 4,779,130 2.7595 -0.72%
2022-06-02 0 2.770 2.760 2.770 2.740 2.790 4,516,000 12,472,140 2.7618 2.770 2.760 2.770 2.740 2.790 4,516,000 2.7618 -0.72%
2022-06-01 0 2.790 2.790 2.800 2.770 2.820 3,784,200 10,583,780 2.7968 2.790 2.790 2.800 2.770 2.820 3,784,200 2.7968 0.00%
2022-05-31 0 2.790 2.780 2.790 2.740 2.800 12,808,600 35,500,888 2.7716 2.790 2.780 2.790 2.740 2.800 12,808,600 2.7716 0.72%
2022-05-30 0 2.770 2.760 2.770 2.730 2.810 20,759,000 57,629,350 2.7761 2.770 2.760 2.770 2.730 2.810 20,759,000 2.7761 1.84%
2022-05-27 0 2.720 2.710 2.720 2.700 2.750 4,827,022 13,156,146 2.7255 2.720 2.710 2.720 2.700 2.750 4,827,022 2.7255 0.37%
2022-05-26 0 2.710 2.690 2.710 2.650 2.730 4,982,000 13,420,020 2.6937 2.710 2.690 2.710 2.650 2.730 4,982,000 2.6937 1.12%
2022-05-25 0 2.680 2.670 2.680 2.640 2.700 6,620,000 17,804,840 2.6896 2.680 2.670 2.680 2.640 2.700 6,620,000 2.6896 1.52%
2022-05-24 0 2.640 2.630 2.640 2.640 2.700 4,644,000 12,376,420 2.6650 2.640 2.630 2.640 2.640 2.700 4,644,000 2.6650 -0.38%
2022-05-23 0 2.650 2.640 2.650 2.630 2.680 3,951,463 10,469,131 2.6494 2.650 2.640 2.650 2.630 2.680 3,951,463 2.6494 -0.38%
2022-05-20 0 2.660 2.650 2.660 2.630 2.660 6,152,000 16,303,220 2.6501 2.660 2.650 2.660 2.630 2.660 6,152,000 2.6501 0.38%
2022-05-19 0 2.650 2.640 2.650 2.560 2.660 7,888,000 20,491,760 2.5978 2.650 2.640 2.650 2.560 2.660 7,888,000 2.5978 1.92%
2022-05-18 0 2.600 2.600 2.610 2.600 2.630 5,106,000 13,364,860 2.6175 2.600 2.600 2.610 2.600 2.630 5,106,000 2.6175 -1.14%
2022-05-17 0 2.630 2.620 2.630 2.580 2.640 8,627,091 22,509,929 2.6092 2.630 2.620 2.630 2.580 2.640 8,627,091 2.6092 1.54%
2022-05-16 0 2.590 2.580 2.590 2.580 2.640 10,251,000 26,671,296 2.6018 2.590 2.580 2.590 2.580 2.640 10,251,000 2.6018 0.00%
2022-05-13 0 2.590 2.580 2.590 2.560 2.610 5,919,176 15,280,430 2.5815 2.590 2.580 2.590 2.560 2.610 5,919,176 2.5815 0.00%
2022-05-12 0 2.590 2.580 2.590 2.560 2.620 4,066,000 10,549,940 2.5947 2.590 2.580 2.590 2.560 2.620 4,066,000 2.5947 -1.52%
2022-05-11 0 2.630 2.630 2.640 2.600 2.680 10,346,000 27,378,150 2.6463 2.630 2.630 2.640 2.600 2.680 10,346,000 2.6463 0.77%
2022-05-10 0 2.610 2.600 2.610 2.510 2.670 19,659,721 50,824,370 2.5852 2.610 2.600 2.610 2.510 2.670 19,659,721 2.5852 1.16%
2022-05-06 0 2.580 2.570 2.580 2.550 2.610 10,117,180 26,040,449 2.5739 2.580 2.570 2.580 2.550 2.610 10,117,180 2.5739 -2.27%
2022-05-05 0 2.640 2.630 2.640 2.640 2.760 7,284,000 19,627,200 2.6946 2.640 2.630 2.640 2.640 2.760 7,284,000 2.6946 -3.65%
2022-05-04 0 2.740 2.740 2.750 2.700 2.760 9,267,166 25,358,894 2.7364 2.740 2.740 2.750 2.700 2.760 9,267,166 2.7364 1.11%
2022-05-03 0 2.710 2.710 2.720 2.640 2.710 6,801,089 18,286,465 2.6888 2.710 2.710 2.720 2.640 2.710 6,801,089 2.6888 1.50%
2022-04-29 0 2.670 2.670 2.680 2.590 2.670 8,508,000 22,492,580 2.6437 2.670 2.670 2.680 2.590 2.670 8,508,000 2.6437 2.30%
2022-04-28 0 2.610 2.600 2.610 2.590 2.640 2,990,000 7,825,730 2.6173 2.610 2.600 2.610 2.590 2.640 2,990,000 2.6173 0.38%
2022-04-27 0 2.600 2.600 2.610 2.530 2.630 12,070,000 31,236,150 2.5879 2.600 2.600 2.610 2.530 2.630 12,070,000 2.5879 0.78%
2022-04-26 0 2.580 2.580 2.590 2.560 2.610 19,182,000 49,743,770 2.5933 2.580 2.580 2.590 2.560 2.610 19,182,000 2.5933 0.00%
2022-04-25 0 2.580 2.580 2.590 2.550 2.620 23,342,000 60,378,050 2.5867 2.580 2.580 2.590 2.550 2.620 23,342,000 2.5867 -1.53%
2022-04-22 0 2.620 2.610 2.620 2.530 2.620 9,734,000 25,190,388 2.5879 2.620 2.610 2.620 2.530 2.620 9,734,000 2.5879 1.55%
2022-04-21 0 2.580 2.570 2.580 2.570 2.640 8,822,030 22,845,876 2.5896 2.580 2.570 2.580 2.570 2.640 8,822,030 2.5896 -2.27%
2022-04-20 0 2.640 2.630 2.640 2.610 2.700 19,867,982 52,355,392 2.6352 2.640 2.630 2.640 2.610 2.700 19,867,982 2.6352 -0.38%
2022-04-19 0 2.650 2.650 2.660 2.640 2.670 5,900,000 15,661,258 2.6545 2.650 2.650 2.660 2.640 2.670 5,900,000 2.6545 -0.75%
2022-04-14 0 2.670 2.670 2.680 2.630 2.700 15,072,000 40,282,880 2.6727 2.670 2.670 2.680 2.630 2.700 15,072,000 2.6727 1.91%
2022-04-13 0 2.620 2.610 2.620 2.600 2.650 8,036,000 21,124,424 2.6287 2.620 2.610 2.620 2.600 2.650 8,036,000 2.6287 -1.50%
2022-04-12 0 2.660 2.660 2.670 2.500 2.660 28,322,000 72,873,910 2.5730 2.660 2.660 2.670 2.500 2.660 28,322,000 2.5730 5.98%
2022-04-11 0 2.510 2.500 2.510 2.510 2.600 15,076,000 38,154,812 2.5308 2.510 2.500 2.510 2.510 2.600 15,076,000 2.5308 -3.46%
2022-04-08 0 2.600 2.600 2.610 2.580 2.620 8,060,000 20,971,850 2.6020 2.600 2.600 2.610 2.580 2.620 8,060,000 2.6020 0.00%
2022-04-07 0 2.600 2.600 2.610 2.590 2.640 16,144,000 42,148,090 2.6108 2.600 2.600 2.610 2.590 2.640 16,144,000 2.6108 -1.89%
2022-04-06 0 2.650 2.640 2.650 2.640 2.690 12,460,011 33,075,400 2.6545 2.650 2.640 2.650 2.640 2.690 12,460,011 2.6545 -1.49%
2022-04-04 0 2.690 2.680 2.690 2.660 2.700 6,146,000 16,477,450 2.6810 2.690 2.680 2.690 2.660 2.700 6,146,000 2.6810 0.75%
2022-04-01 0 2.670 2.660 2.670 2.600 2.670 7,210,000 19,066,350 2.6444 2.670 2.660 2.670 2.600 2.670 7,210,000 2.6444 1.14%
2022-03-31 0 2.640 2.630 2.640 2.630 2.680 5,228,000 13,848,296 2.6489 2.640 2.630 2.640 2.630 2.680 5,228,000 2.6489 -1.49%
2022-03-30 0 2.680 2.670 2.680 2.610 2.700 19,954,000 53,051,358 2.6587 2.680 2.670 2.680 2.610 2.700 19,954,000 2.6587 2.68%
2022-03-29 0 2.610 2.600 2.610 2.590 2.660 15,840,000 41,311,960 2.6081 2.610 2.600 2.610 2.590 2.660 15,840,000 2.6081 -0.76%
2022-03-28 0 2.630 2.620 2.630 2.570 2.640 36,960,000 96,474,570 2.6102 2.630 2.620 2.630 2.570 2.640 36,960,000 2.6102 -1.13%
2022-03-25 0 2.660 2.650 2.660 2.620 2.690 22,962,000 60,670,220 2.6422 2.660 2.650 2.660 2.620 2.690 22,962,000 2.6422 -0.75%
2022-03-24 0 2.680 2.680 2.690 2.650 2.710 24,571,462 65,789,147 2.6775 2.680 2.680 2.690 2.650 2.710 24,571,462 2.6775 -1.83%
2022-03-23 0 2.730 2.720 2.730 2.640 2.750 41,983,700 113,376,635 2.7005 2.730 2.720 2.730 2.640 2.750 41,983,700 2.7005 1.87%
2022-03-22 0 2.680 2.670 2.680 2.550 2.680 179,984,000 470,011,236 2.6114 2.680 2.670 2.680 2.550 2.680 179,984,000 2.6114 -2.55%
2022-03-21 0 2.750 2.740 2.750 2.750 2.950 15,070,000 42,583,436 2.8257 2.750 2.740 2.750 2.750 2.950 15,070,000 2.8257 -6.46%
2022-03-18 0 2.940 2.930 2.940 2.850 2.940 10,894,000 31,747,220 2.9142 2.940 2.930 2.940 2.850 2.940 10,894,000 2.9142 1.03%
2022-03-17 0 2.910 2.910 2.920 2.850 2.970 16,086,000 46,591,820 2.8964 2.910 2.910 2.920 2.850 2.970 16,086,000 2.8964 2.46%
2022-03-16 0 2.840 2.830 2.840 2.650 2.880 33,408,186 92,153,545 2.7584 2.840 2.830 2.840 2.650 2.880 33,408,186 2.7584 9.65%
2022-03-15 0 2.590 2.580 2.590 2.530 2.690 15,981,000 41,422,640 2.5920 2.590 2.580 2.590 2.530 2.690 15,981,000 2.5920 -3.36%
2022-03-14 0 2.680 2.670 2.680 2.650 2.800 16,214,000 43,989,300 2.7130 2.680 2.670 2.680 2.650 2.800 16,214,000 2.7130 -6.29%
2022-03-11 0 2.860 2.860 2.870 2.750 2.920 10,064,000 28,613,200 2.8431 2.860 2.860 2.870 2.750 2.920 10,064,000 2.8431 -0.35%
2022-03-10 0 2.870 2.870 2.880 2.810 2.920 23,804,000 68,573,218 2.8807 2.870 2.870 2.880 2.810 2.920 23,804,000 2.8807 5.13%
2022-03-09 0 2.730 2.720 2.730 2.600 2.760 21,799,200 58,505,092 2.6838 2.730 2.720 2.730 2.600 2.760 21,799,200 2.6838 0.74%
2022-03-08 0 2.710 2.700 2.710 2.710 2.820 19,534,000 53,887,420 2.7586 2.710 2.700 2.710 2.710 2.820 19,534,000 2.7586 -4.91%
2022-03-07 0 2.850 2.840 2.850 2.780 3.000 18,276,000 52,097,220 2.8506 2.850 2.840 2.850 2.780 3.000 18,276,000 2.8506 -5.63%
2022-03-04 0 3.020 3.010 3.030 3.000 3.090 3,920,020 11,887,656 3.0325 3.020 3.010 3.030 3.000 3.090 3,920,020 3.0325 -3.21%
2022-03-03 0 3.120 3.120 3.130 2.970 3.130 12,664,537 38,885,213 3.0704 3.120 3.120 3.130 2.970 3.130 12,664,537 3.0704 5.76%
2022-03-02 0 2.950 2.940 2.950 2.940 3.030 7,491,590 22,234,190 2.9679 2.950 2.940 2.950 2.940 3.030 7,491,590 2.9679 -2.64%
2022-03-01 0 3.030 3.030 3.040 3.020 3.080 5,344,000 16,272,314 3.0450 3.030 3.030 3.040 3.020 3.080 5,344,000 3.0450 0.00%
2022-02-28 0 3.030 3.030 3.040 3.010 3.100 5,987,000 18,118,762 3.0264 3.030 3.030 3.040 3.010 3.100 5,987,000 3.0264 -3.81%
2022-02-25 0 3.150 3.130 3.150 3.050 3.160 8,262,000 25,626,006 3.1017 3.150 3.130 3.150 3.050 3.160 8,262,000 3.1017 2.27%
2022-02-24 0 3.080 3.080 3.100 3.030 3.180 15,787,086 48,710,546 3.0855 3.080 3.080 3.100 3.030 3.180 15,787,086 3.0855 -3.75%
2022-02-23 0 3.200 3.200 3.210 3.200 3.280 3,778,000 12,207,180 3.2311 3.200 3.200 3.210 3.200 3.280 3,778,000 3.2311 -2.44%
2022-02-22 0 3.280 3.280 3.310 3.230 3.380 9,660,000 31,676,510 3.2791 3.280 3.280 3.310 3.230 3.380 9,660,000 3.2791 -2.96%
2022-02-21 0 3.380 3.370 3.380 3.310 3.380 6,200,000 20,780,180 3.3516 3.380 3.370 3.380 3.310 3.380 6,200,000 3.3516 1.20%
2022-02-18 0 3.340 3.340 3.350 3.300 3.380 4,452,803 14,923,930 3.3516 3.340 3.340 3.350 3.300 3.380 4,452,803 3.3516 -0.60%
2022-02-17 0 3.360 3.350 3.360 3.270 3.380 7,338,000 24,511,568 3.3404 3.360 3.350 3.360 3.270 3.380 7,338,000 3.3404 0.00%
2022-02-16 0 3.360 3.360 3.370 3.280 3.380 13,038,000 43,718,416 3.3532 3.360 3.360 3.370 3.280 3.380 13,038,000 3.3532 4.02%
2022-02-15 0 3.230 3.230 3.250 3.160 3.310 14,186,000 45,861,480 3.2329 3.230 3.230 3.250 3.160 3.310 14,186,000 3.2329 -1.82%
2022-02-14 0 3.290 3.290 3.300 3.200 3.320 9,276,000 30,192,960 3.2550 3.290 3.290 3.300 3.200 3.320 9,276,000 3.2550 -1.20%
2022-02-11 0 3.330 3.330 3.340 3.300 3.350 9,651,124 32,065,970 3.3225 3.330 3.330 3.340 3.300 3.350 9,651,124 3.3225 0.60%
2022-02-10 0 3.310 3.310 3.320 3.200 3.350 14,579,499 48,403,476 3.3200 3.310 3.310 3.320 3.200 3.350 14,579,499 3.3200 2.48%
2022-02-09 0 3.230 3.230 3.240 3.200 3.280 9,554,000 30,913,048 3.2356 3.230 3.230 3.240 3.200 3.280 9,554,000 3.2356 2.54%
2022-02-08 0 3.150 3.150 3.160 3.090 3.190 5,686,000 17,886,082 3.1456 3.150 3.150 3.160 3.090 3.190 5,686,000 3.1456 1.61%
2022-02-07 0 3.100 3.090 3.100 3.050 3.150 7,256,304 22,464,324 3.0958 3.100 3.090 3.100 3.050 3.150 7,256,304 3.0958 0.98%
2022-02-04 0 3.070 3.070 3.080 3.010 3.100 2,286,501 7,027,514 3.0735 3.070 3.070 3.080 3.010 3.100 2,286,501 3.0735 1.66%
2022-01-31 0 3.020 3.000 3.020 2.940 3.050 1,499,000 4,470,930 2.9826 3.020 3.000 3.020 2.940 3.050 1,499,000 2.9826 0.33%
2022-01-28 0 3.010 3.000 3.010 2.990 3.040 2,808,000 8,472,860 3.0174 3.010 3.000 3.010 2.990 3.040 2,808,000 3.0174 -0.99%
2022-01-27 0 3.040 3.040 3.050 3.000 3.110 5,641,899 17,133,754 3.0369 3.040 3.040 3.050 3.000 3.110 5,641,899 3.0369 -1.94%
2022-01-26 0 3.100 3.090 3.100 3.100 3.210 13,322,000 41,736,600 3.1329 3.100 3.090 3.100 3.100 3.210 13,322,000 3.1329 -3.13%
2022-01-25 0 3.200 3.200 3.210 3.150 3.260 13,266,199 42,522,432 3.2053 3.200 3.200 3.210 3.150 3.260 13,266,199 3.2053 1.27%
2022-01-24 0 3.160 3.160 3.190 3.120 3.280 22,638,000 72,253,830 3.1917 3.160 3.160 3.190 3.120 3.280 22,638,000 3.1917 -2.17%
2022-01-21 0 3.230 3.230 3.240 3.220 3.340 17,949,000 58,892,180 3.2811 3.230 3.230 3.240 3.220 3.340 17,949,000 3.2811 -0.62%
2022-01-20 0 3.250 3.250 3.270 3.140 3.300 20,042,000 64,778,240 3.2321 3.250 3.250 3.270 3.140 3.300 20,042,000 3.2321 3.50%
2022-01-19 0 3.140 3.140 3.150 3.140 3.220 6,070,000 19,339,660 3.1861 3.140 3.140 3.150 3.140 3.220 6,070,000 3.1861 -3.09%
2022-01-18 0 3.240 3.220 3.240 3.150 3.250 14,574,000 46,401,080 3.1838 3.240 3.220 3.240 3.150 3.250 14,574,000 3.1838 1.89%
2022-01-17 0 3.180 3.180 3.190 3.130 3.240 10,753,300 34,350,628 3.1944 3.180 3.180 3.190 3.130 3.240 10,753,300 3.1944 -0.31%
2022-01-14 0 3.190 3.180 3.190 3.080 3.210 7,947,000 25,247,878 3.1770 3.190 3.180 3.190 3.080 3.210 7,947,000 3.1770 1.59%
2022-01-13 0 3.140 3.140 3.170 3.110 3.180 7,578,000 23,830,660 3.1447 3.140 3.140 3.170 3.110 3.180 7,578,000 3.1447 -0.32%
2022-01-12 0 3.150 3.140 3.150 3.120 3.180 6,808,000 21,473,840 3.1542 3.150 3.140 3.150 3.120 3.180 6,808,000 3.1542 0.64%
2022-01-11 0 3.130 3.130 3.140 3.120 3.190 7,188,000 22,669,980 3.1539 3.130 3.130 3.140 3.120 3.190 7,188,000 3.1539 0.32%
2022-01-10 0 3.120 3.120 3.130 3.040 3.140 5,402,000 16,762,324 3.1030 3.120 3.120 3.130 3.040 3.140 5,402,000 3.1030 0.97%
2022-01-07 0 3.090 3.090 3.100 3.020 3.110 7,038,750 21,717,025 3.0854 3.090 3.090 3.100 3.020 3.110 7,038,750 3.0854 1.98%
2022-01-06 0 3.030 3.010 3.030 2.980 3.060 6,138,538 18,510,423 3.0154 3.030 3.010 3.030 2.980 3.060 6,138,538 3.0154 -1.30%
2022-01-05 0 3.070 3.070 3.080 3.060 3.150 12,760,520 39,670,058 3.1088 3.070 3.070 3.080 3.060 3.150 12,760,520 3.1088 -0.97%
2022-01-04 0 3.100 3.100 3.110 2.990 3.140 14,936,009 46,124,177 3.0881 3.100 3.100 3.110 2.990 3.140 14,936,009 3.0881 2.99%
2022-01-03 0 3.010 3.010 3.020 2.960 3.030 3,754,000 11,268,472 3.0017 3.010 3.010 3.020 2.960 3.030 3,754,000 3.0017 2.03%
2021-12-31 0 2.950 2.950 2.960 2.950 3.000 1,899,000 5,643,000 2.9716 2.950 2.950 2.960 2.950 3.000 1,899,000 2.9716 -0.34%
2021-12-30 0 2.960 2.960 2.970 2.950 2.990 3,108,000 9,246,420 2.9750 2.960 2.960 2.970 2.950 2.990 3,108,000 2.9750 0.00%
2021-12-29 0 2.960 2.950 2.960 2.930 3.010 4,516,000 13,453,010 2.9790 2.960 2.950 2.960 2.930 3.010 4,516,000 2.9790 0.68%
2021-12-28 0 2.940 2.930 2.940 2.890 2.950 5,836,000 17,075,214 2.9258 2.940 2.930 2.940 2.890 2.950 5,836,000 2.9258 1.38%
2021-12-24 0 2.900 2.900 2.910 2.870 2.950 4,152,701 12,018,335 2.8941 2.900 2.900 2.910 2.870 2.950 4,152,701 2.8941 -0.68%
2021-12-23 0 2.920 2.920 2.940 2.870 2.980 7,843,484 22,885,593 2.9178 2.920 2.920 2.940 2.870 2.980 7,843,484 2.9178 2.46%
2021-12-22 0 2.850 2.850 2.860 2.820 2.920 9,636,000 27,674,980 2.8720 2.850 2.850 2.860 2.820 2.920 9,636,000 2.8720 -0.70%
2021-12-21 0 2.870 2.870 2.880 2.820 2.890 5,850,000 16,778,430 2.8681 2.870 2.870 2.880 2.820 2.890 5,850,000 2.8681 1.41%
2021-12-20 0 2.830 2.830 2.840 2.790 2.850 5,868,000 16,655,300 2.8383 2.830 2.830 2.840 2.790 2.850 5,868,000 2.8383 0.35%
2021-12-17 0 2.820 2.820 2.830 2.800 2.870 7,198,263 20,323,564 2.8234 2.820 2.820 2.830 2.800 2.870 7,198,263 2.8234 -1.74%
2021-12-16 0 2.870 2.870 2.880 2.790 2.900 5,094,000 14,516,530 2.8497 2.870 2.870 2.880 2.790 2.900 5,094,000 2.8497 0.35%
2021-12-15 0 2.860 2.850 2.860 2.830 2.870 3,699,845 10,549,819 2.8514 2.860 2.850 2.860 2.830 2.870 3,699,845 2.8514 1.42%
2021-12-14 0 2.820 2.810 2.820 2.800 2.900 4,416,000 12,508,640 2.8326 2.820 2.810 2.820 2.800 2.900 4,416,000 2.8326 -2.42%
2021-12-13 0 2.890 2.880 2.890 2.840 2.940 6,232,000 18,057,920 2.8976 2.890 2.880 2.890 2.840 2.940 6,232,000 2.8976 0.70%
2021-12-10 0 2.870 2.860 2.890 2.860 2.940 8,480,848 24,480,483 2.8866 2.870 2.860 2.890 2.860 2.940 8,480,848 2.8866 -2.05%
2021-12-09 0 2.930 2.920 2.930 2.920 3.000 4,652,000 13,664,200 2.9373 2.930 2.920 2.930 2.920 3.000 4,652,000 2.9373 -1.01%
2021-12-08 0 2.960 2.960 2.970 2.920 2.970 5,160,000 15,251,130 2.9556 2.960 2.960 2.970 2.920 2.970 5,160,000 2.9556 0.68%
2021-12-07 0 2.940 2.940 2.960 2.860 2.980 11,336,000 33,242,190 2.9324 2.940 2.940 2.960 2.860 2.980 11,336,000 2.9324 5.00%
2021-12-06 0 2.800 2.790 2.800 2.770 2.850 7,249,626 20,361,849 2.8087 2.800 2.790 2.800 2.770 2.850 7,249,626 2.8087 -2.10%
2021-12-03 0 2.860 2.860 2.870 2.680 2.870 14,808,346 41,302,650 2.7891 2.860 2.860 2.870 2.680 2.870 14,808,346 2.7891 6.32%
2021-12-02 0 2.690 2.680 2.690 2.670 2.750 8,674,000 23,449,678 2.7034 2.690 2.680 2.690 2.670 2.750 8,674,000 2.7034 -1.47%
2021-12-01 0 2.730 2.720 2.730 2.680 2.740 5,058,150 13,784,207 2.7251 2.730 2.720 2.730 2.680 2.740 5,058,150 2.7251 0.74%
2021-11-30 0 2.710 2.710 2.720 2.670 2.800 9,652,000 26,167,858 2.7111 2.710 2.710 2.720 2.670 2.800 9,652,000 2.7111 -1.45%
2021-11-29 0 2.750 2.750 2.760 2.710 2.820 17,921,238 49,624,423 2.7690 2.750 2.750 2.760 2.710 2.820 17,921,238 2.7690 -3.85%
2021-11-26 0 2.860 2.850 2.860 2.850 2.950 8,908,000 25,630,282 2.8772 2.860 2.850 2.860 2.850 2.950 8,908,000 2.8772 -3.05%
2021-11-25 0 2.950 2.950 2.970 2.920 2.970 1,186,000 3,502,920 2.9536 2.950 2.950 2.970 2.920 2.970 1,186,000 2.9536 0.00%
2021-11-24 0 2.950 2.950 2.960 2.930 2.980 2,200,000 6,486,044 2.9482 2.950 2.950 2.960 2.930 2.980 2,200,000 2.9482 -0.67%
2021-11-23 0 2.970 2.960 2.970 2.920 2.980 3,314,000 9,817,468 2.9624 2.970 2.960 2.970 2.920 2.980 3,314,000 2.9624 1.71%
2021-11-22 0 2.920 2.920 2.930 2.900 2.950 3,964,000 11,562,532 2.9169 2.920 2.920 2.930 2.900 2.950 3,964,000 2.9169 -0.68%
2021-11-19 0 2.940 2.930 2.940 2.930 3.010 9,262,000 27,293,422 2.9468 2.940 2.930 2.940 2.930 3.010 9,262,000 2.9468 -2.00%
2021-11-18 0 3.000 2.990 3.000 3.000 3.030 1,496,000 4,499,380 3.0076 3.000 2.990 3.000 3.000 3.030 1,496,000 3.0076 -1.32%
2021-11-17 0 3.040 3.040 3.060 3.000 3.060 2,892,000 8,772,856 3.0335 3.040 3.040 3.060 3.000 3.060 2,892,000 3.0335 0.66%
2021-11-16 0 3.020 3.020 3.030 3.000 3.070 1,714,000 5,190,380 3.0282 3.020 3.020 3.030 3.000 3.070 1,714,000 3.0282 0.33%
2021-11-15 0 3.010 3.010 3.040 2.980 3.040 4,250,000 12,791,558 3.0098 3.010 3.010 3.040 2.980 3.040 4,250,000 3.0098 -0.33%
2021-11-12 0 3.020 3.020 3.030 3.000 3.080 2,510,000 7,624,720 3.0377 3.020 3.020 3.030 3.000 3.080 2,510,000 3.0377 -0.33%
2021-11-11 0 3.030 3.030 3.050 3.020 3.060 3,836,000 11,646,000 3.0360 3.030 3.030 3.050 3.020 3.060 3,836,000 3.0360 1.00%
2021-11-10 0 3.000 3.000 3.010 2.980 3.050 4,618,000 13,878,190 3.0052 3.000 3.000 3.010 2.980 3.050 4,618,000 3.0052 -1.64%
2021-11-09 0 3.050 3.050 3.060 2.990 3.090 7,365,075 22,476,165 3.0517 3.050 3.050 3.060 2.990 3.090 7,365,075 3.0517 1.67%
2021-11-08 0 3.000 2.990 3.000 2.930 3.130 25,021,690 76,037,936 3.0389 3.000 2.990 3.000 2.930 3.130 25,021,690 3.0389 5.26%
2021-11-05 0 2.850 2.840 2.850 2.830 2.900 8,064,000 23,035,072 2.8565 2.850 2.840 2.850 2.830 2.900 8,064,000 2.8565 -0.35%
2021-11-04 0 2.860 2.860 2.870 2.860 2.900 4,484,000 12,867,530 2.8697 2.860 2.860 2.870 2.860 2.900 4,484,000 2.8697 -0.69%
2021-11-03 0 2.880 2.880 2.890 2.860 2.940 6,197,366 17,827,327 2.8766 2.880 2.880 2.890 2.860 2.940 6,197,366 2.8766 -1.37%
2021-11-02 0 2.920 2.910 2.920 2.890 2.990 4,816,000 14,071,996 2.9219 2.920 2.910 2.920 2.890 2.990 4,816,000 2.9219 -1.68%
2021-11-01 0 2.970 2.970 2.990 2.930 3.050 5,300,000 15,676,748 2.9579 2.970 2.970 2.990 2.930 3.050 5,300,000 2.9579 -2.94%
2021-10-29 0 3.060 3.050 3.060 3.000 3.080 4,836,000 14,791,510 3.0586 3.060 3.050 3.060 3.000 3.080 4,836,000 3.0586 1.32%
2021-10-28 0 3.020 3.000 3.020 2.970 3.040 2,812,000 8,459,880 3.0085 3.020 3.000 3.020 2.970 3.040 2,812,000 3.0085 1.00%
2021-10-27 0 2.990 2.990 3.000 2.990 3.040 1,864,000 5,601,094 3.0049 2.990 2.990 3.000 2.990 3.040 1,864,000 3.0049 -0.66%
2021-10-26 0 3.010 3.010 3.040 2.960 3.070 5,458,000 16,556,660 3.0335 3.010 3.010 3.040 2.960 3.070 5,458,000 3.0335 1.01%
2021-10-25 0 2.980 2.980 2.990 2.980 3.100 7,320,000 22,060,796 3.0138 2.980 2.980 2.990 2.980 3.100 7,320,000 3.0138 -3.56%
2021-10-22 0 3.090 3.080 3.090 3.060 3.100 3,314,000 10,219,980 3.0839 3.090 3.080 3.090 3.060 3.100 3,314,000 3.0839 0.32%
2021-10-21 0 3.080 3.080 3.090 3.050 3.130 5,242,000 16,241,420 3.0983 3.080 3.080 3.090 3.050 3.130 5,242,000 3.0983 -1.91%
2021-10-20 0 3.140 3.120 3.140 3.110 3.190 3,772,000 11,789,156 3.1254 3.140 3.120 3.140 3.110 3.190 3,772,000 3.1254 -0.95%
2021-10-19 0 3.170 3.150 3.170 3.130 3.200 3,119,500 9,880,855 3.1674 3.170 3.150 3.170 3.130 3.200 3,119,500 3.1674 0.96%
2021-10-18 0 3.140 3.130 3.140 3.080 3.220 15,465,000 48,407,870 3.1302 3.140 3.130 3.140 3.080 3.220 15,465,000 3.1302 -1.26%
2021-10-15 0 3.180 3.160 3.180 3.120 3.320 23,948,000 76,645,770 3.2005 3.180 3.160 3.180 3.120 3.320 23,948,000 3.2005 -1.55%
2021-10-12 0 3.230 3.230 3.240 3.190 3.310 11,530,000 37,708,040 3.2704 3.230 3.230 3.240 3.190 3.310 11,530,000 3.2704 0.62%
2021-10-11 0 3.210 3.210 3.220 3.170 3.240 5,407,000 17,401,392 3.2183 3.210 3.210 3.220 3.170 3.240 5,407,000 3.2183 0.63%
2021-10-08 0 3.190 3.180 3.200 3.080 3.200 5,790,000 18,282,180 3.1575 3.190 3.180 3.200 3.080 3.200 5,790,000 3.1575 0.95%
2021-10-07 0 3.160 3.160 3.170 3.140 3.190 2,169,000 6,871,650 3.1681 3.160 3.160 3.170 3.140 3.190 2,169,000 3.1681 -1.25%
2021-10-06 0 3.200 3.180 3.200 3.130 3.200 4,526,000 14,376,404 3.1764 3.200 3.180 3.200 3.130 3.200 4,526,000 3.1764 0.95%
2021-10-05 0 3.170 3.160 3.170 3.100 3.200 4,156,944 13,106,661 3.1530 3.170 3.160 3.170 3.100 3.200 4,156,944 3.1530 0.63%
2021-10-04 0 3.150 3.140 3.150 3.030 3.210 25,573,770 81,006,501 3.1676 3.150 3.140 3.150 3.030 3.210 25,573,770 3.1676 5.35%
2021-09-30 0 2.990 2.990 3.010 2.960 3.010 2,986,275 8,938,091 2.9931 2.990 2.990 3.010 2.960 3.010 2,986,275 2.9931 0.34%
2021-09-29 0 2.980 2.970 2.980 2.950 3.000 1,720,000 5,118,380 2.9758 2.980 2.970 2.980 2.950 3.000 1,720,000 2.9758 -1.32%
2021-09-28 0 3.020 3.010 3.020 2.970 3.040 3,636,000 10,944,370 3.0100 3.020 3.010 3.020 2.970 3.040 3,636,000 3.0100 1.68%
2021-09-27 0 2.970 2.960 2.970 2.930 3.030 3,800,000 11,260,960 2.9634 2.970 2.960 2.970 2.930 3.030 3,800,000 2.9634 -0.34%
2021-09-24 0 2.980 2.980 2.990 2.970 3.090 5,680,000 17,115,400 3.0133 2.980 2.980 2.990 2.970 3.090 5,680,000 3.0133 -0.67%
2021-09-23 0 3.000 2.990 3.000 2.980 3.080 18,938,000 57,476,960 3.0350 3.000 2.990 3.000 2.980 3.080 18,938,000 3.0350 1.35%
2021-09-21 0 2.960 2.950 2.960 2.830 2.970 4,419,000 12,931,630 2.9264 2.960 2.950 2.960 2.830 2.970 4,419,000 2.9264 2.07%
2021-09-20 0 2.900 2.890 2.900 2.880 2.990 4,810,000 13,928,880 2.8958 2.900 2.890 2.900 2.880 2.990 4,810,000 2.8958 -3.01%
2021-09-17 0 2.990 2.940 2.990 2.890 2.990 10,610,000 31,288,920 2.9490 2.990 2.940 2.990 2.890 2.990 10,610,000 2.9490 2.40%
2021-09-16 0 2.920 2.910 2.920 2.870 2.970 7,928,000 23,111,510 2.9152 2.920 2.910 2.920 2.870 2.970 7,928,000 2.9152 -2.67%
2021-09-15 0 3.000 3.000 3.010 3.000 3.100 17,592,000 53,410,140 3.0360 3.000 3.000 3.010 3.000 3.100 17,592,000 3.0360 -3.23%
2021-09-14 0 3.100 3.090 3.100 3.080 3.240 8,266,000 25,830,086 3.1249 3.100 3.090 3.100 3.080 3.240 8,266,000 3.1249 -3.13%
2021-09-13 0 3.200 3.190 3.200 3.090 3.240 8,786,000 27,990,960 3.1859 3.200 3.190 3.200 3.090 3.240 8,786,000 3.1859 -2.44%
2021-09-10 0 3.280 3.260 3.280 3.230 3.360 18,960,200 62,419,034 3.2921 3.280 3.260 3.280 3.230 3.360 18,960,200 3.2921 2.18%
2021-09-09 0 3.210 3.200 3.210 3.150 3.240 11,800,000 37,969,318 3.2177 3.210 3.200 3.210 3.150 3.240 11,800,000 3.2177 0.31%
2021-09-08 0 3.200 3.190 3.200 3.120 3.230 14,565,000 46,655,832 3.2033 3.200 3.190 3.200 3.120 3.230 14,565,000 3.2033 2.56%
2021-09-07 0 3.120 3.120 3.140 3.070 3.160 15,168,000 47,502,840 3.1318 3.120 3.120 3.140 3.070 3.160 15,168,000 3.1318 0.32%
2021-09-06 0 3.110 3.100 3.110 3.070 3.140 6,020,000 18,659,260 3.0995 3.110 3.100 3.110 3.070 3.140 6,020,000 3.0995 0.97%
2021-09-03 0 3.080 3.070 3.080 3.010 3.120 8,317,000 25,661,386 3.0854 3.080 3.070 3.080 3.010 3.120 8,317,000 3.0854 0.98%
2021-09-02 0 3.050 3.040 3.050 3.000 3.100 5,184,000 15,714,952 3.0314 3.050 3.040 3.050 3.000 3.100 5,184,000 3.0314 -0.97%
2021-09-01 0 3.080 3.080 3.090 2.980 3.090 8,550,000 26,172,160 3.0611 3.080 3.080 3.090 2.980 3.090 8,550,000 3.0611 3.36%
2021-08-31 0 2.980 2.980 3.000 2.930 3.020 15,008,000 44,751,536 2.9818 2.980 2.980 3.000 2.930 3.020 15,008,000 2.9818 1.02%
2021-08-30 0 2.950 2.950 2.960 2.880 2.970 3,814,000 11,203,000 2.9373 2.950 2.950 2.960 2.880 2.970 3,814,000 2.9373 1.72%
2021-08-27 0 2.900 2.900 2.920 2.880 2.940 3,906,000 11,328,600 2.9003 2.900 2.900 2.920 2.880 2.940 3,906,000 2.9003 -0.68%
2021-08-26 0 2.920 2.910 2.920 2.900 2.970 4,108,000 12,036,580 2.9300 2.920 2.910 2.920 2.900 2.970 4,108,000 2.9300 -2.01%
2021-08-25 0 2.980 2.980 2.990 2.920 3.030 10,093,000 30,076,530 2.9799 2.980 2.980 2.990 2.920 3.030 10,093,000 2.9799 2.05%
2021-08-24 0 2.920 2.920 2.930 2.850 2.930 7,447,740 21,585,390 2.8982 2.920 2.920 2.930 2.850 2.930 7,447,740 2.8982 3.18%
2021-08-23 0 2.830 2.830 2.840 2.830 2.890 5,639,019 16,066,664 2.8492 2.830 2.830 2.840 2.830 2.890 5,639,019 2.8492 -1.74%
2021-08-20 0 2.880 2.870 2.880 2.760 2.900 11,089,000 31,294,494 2.8221 2.880 2.870 2.880 2.760 2.900 11,089,000 2.8221 1.05%
2021-08-19 0 2.850 2.850 2.860 2.820 2.910 9,962,000 28,564,820 2.8674 2.850 2.850 2.860 2.820 2.910 9,962,000 2.8674 -1.72%
2021-08-18 0 2.900 2.900 2.910 2.860 2.930 8,242,000 23,964,790 2.9076 2.900 2.900 2.910 2.860 2.930 8,242,000 2.9076 1.05%
2021-08-17 0 2.870 2.860 2.870 2.850 2.980 22,436,000 65,404,050 2.9151 2.870 2.860 2.870 2.850 2.980 22,436,000 2.9151 0.70%
2021-08-16 0 2.850 2.830 2.850 2.760 2.850 11,302,000 32,028,700 2.8339 2.850 2.830 2.850 2.760 2.850 11,302,000 2.8339 2.52%
2021-08-13 0 2.780 2.780 2.800 2.780 2.860 6,310,000 17,672,640 2.8007 2.780 2.780 2.800 2.780 2.860 6,310,000 2.8007 -1.77%
2021-08-12 0 2.830 2.820 2.830 2.810 2.900 7,984,000 22,843,880 2.8612 2.830 2.820 2.830 2.810 2.900 7,984,000 2.8612 0.00%
2021-08-11 0 2.830 2.820 2.830 2.750 2.840 9,868,115 27,734,393 2.8105 2.830 2.820 2.830 2.750 2.840 9,868,115 2.8105 2.17%
2021-08-10 0 2.770 2.770 2.780 2.720 2.780 4,096,000 11,271,920 2.7519 2.770 2.770 2.780 2.720 2.780 4,096,000 2.7519 0.73%
2021-08-09 0 2.750 2.750 2.760 2.670 2.780 17,786,000 48,555,300 2.7300 2.750 2.750 2.760 2.670 2.780 17,786,000 2.7300 1.85%
2021-08-06 0 2.700 2.690 2.700 2.660 2.730 11,064,276 29,742,331 2.6881 2.700 2.690 2.700 2.660 2.730 11,064,276 2.6881 -0.74%
2021-08-05 0 2.720 2.710 2.720 2.670 2.740 25,884,000 69,762,300 2.6952 2.720 2.710 2.720 2.670 2.740 25,884,000 2.6952 -1.09%
2021-08-04 0 2.750 2.740 2.750 2.740 2.810 11,764,000 32,508,770 2.7634 2.750 2.740 2.750 2.740 2.810 11,764,000 2.7634 -1.43%
2021-08-03 0 2.790 2.790 2.800 2.760 2.840 9,287,420 25,857,547 2.7841 2.790 2.790 2.800 2.760 2.840 9,287,420 2.7841 -0.71%
2021-08-02 0 2.810 2.800 2.810 2.720 2.850 12,466,000 34,975,080 2.8056 2.810 2.800 2.810 2.720 2.850 12,466,000 2.8056 -1.06%
2021-07-30 0 2.840 2.830 2.840 2.800 2.890 14,032,000 39,661,020 2.8265 2.840 2.830 2.840 2.800 2.890 14,032,000 2.8265 -1.73%
2021-07-29 0 2.890 2.890 2.920 2.880 2.950 10,412,000 30,367,500 2.9166 2.890 2.890 2.920 2.880 2.950 10,412,000 2.9166 -0.34%
2021-07-28 0 2.900 2.870 2.900 2.770 2.920 18,821,444 53,074,018 2.8199 2.900 2.870 2.900 2.770 2.920 18,821,444 2.8199 0.69%
2021-07-27 0 2.880 2.860 2.880 2.830 2.990 15,546,710 45,168,090 2.9053 2.880 2.860 2.880 2.830 2.990 15,546,710 2.9053 -3.03%
2021-07-26 0 2.970 2.960 2.970 2.930 3.050 10,774,000 32,086,540 2.9781 2.970 2.960 2.970 2.930 3.050 10,774,000 2.9781 -2.30%
2021-07-23 0 3.040 3.040 3.050 3.030 3.100 6,418,000 19,609,640 3.0554 3.040 3.040 3.050 3.030 3.100 6,418,000 3.0554 -1.30%
2021-07-22 0 3.080 3.080 3.090 3.080 3.130 7,208,000 22,317,140 3.0962 3.080 3.080 3.090 3.080 3.130 7,208,000 3.0962 -0.32%
2021-07-21 0 3.090 3.090 3.100 3.090 3.220 7,917,000 24,749,032 3.1261 3.090 3.090 3.100 3.090 3.220 7,917,000 3.1261 -3.13%
2021-07-20 0 3.190 3.190 3.200 3.140 3.230 9,954,000 31,680,860 3.1827 3.190 3.190 3.200 3.140 3.230 9,954,000 3.1827 -0.62%
2021-07-19 0 3.210 3.200 3.210 3.090 3.250 16,066,000 50,848,880 3.1650 3.210 3.200 3.210 3.090 3.250 16,066,000 3.1650 1.26%
2021-07-16 0 3.170 3.160 3.170 3.080 3.220 14,924,000 47,127,480 3.1578 3.170 3.160 3.170 3.080 3.220 14,924,000 3.1578 2.59%
2021-07-15 0 3.090 3.080 3.090 3.050 3.120 10,288,000 31,563,660 3.0680 3.090 3.080 3.090 3.050 3.120 10,288,000 3.0680 -0.64%
2021-07-14 0 3.110 3.100 3.110 3.010 3.150 12,848,000 39,541,228 3.0776 3.110 3.100 3.110 3.010 3.150 12,848,000 3.0776 0.32%
2021-07-13 0 3.100 3.090 3.100 3.060 3.130 11,962,000 37,052,040 3.0975 3.100 3.090 3.100 3.060 3.130 11,962,000 3.0975 0.65%
2021-07-12 0 3.080 3.070 3.080 3.030 3.150 14,080,000 43,387,170 3.0815 3.080 3.070 3.080 3.030 3.150 14,080,000 3.0815 0.98%
2021-07-09 0 3.050 3.040 3.050 3.000 3.100 17,784,000 54,067,602 3.0402 3.050 3.040 3.050 3.000 3.100 17,784,000 3.0402 -0.33%
2021-07-08 0 3.060 3.060 3.070 3.060 3.190 14,572,000 45,143,400 3.0980 3.060 3.060 3.070 3.060 3.190 14,572,000 3.0980 -4.08%
2021-07-07 0 3.190 3.190 3.200 3.170 3.210 6,392,000 20,351,342 3.1839 3.190 3.190 3.200 3.170 3.210 6,392,000 3.1839 -0.62%
2021-07-06 0 3.210 3.200 3.210 3.190 3.220 5,704,000 18,262,640 3.2017 3.210 3.200 3.210 3.190 3.220 5,704,000 3.2017 0.00%
2021-07-05 0 3.210 3.200 3.210 3.200 3.250 8,464,000 27,229,070 3.2170 3.210 3.200 3.210 3.200 3.250 8,464,000 3.2170 -0.93%
2021-07-02 0 3.240 3.240 3.250 3.230 3.290 6,934,617 22,540,312 3.2504 3.240 3.240 3.250 3.230 3.290 6,934,617 3.2504 -1.52%
2021-06-30 0 3.290 3.290 3.300 3.220 3.310 14,334,290 46,867,986 3.2696 3.290 3.290 3.300 3.220 3.310 14,334,290 3.2696 -0.30%
2021-06-29 0 3.300 3.290 3.300 3.270 3.330 19,605,000 64,772,300 3.3039 3.300 3.290 3.300 3.270 3.330 19,605,000 3.3039 -0.60%
2021-06-28 0 3.320 3.310 3.320 3.300 3.400 4,785,000 15,905,090 3.3239 3.320 3.310 3.320 3.300 3.400 4,785,000 3.3239 -0.90%
2021-06-25 0 3.350 3.350 3.360 3.340 3.400 8,253,290 27,670,559 3.3527 3.350 3.350 3.360 3.340 3.400 8,253,290 3.3527 -0.59%
2021-06-24 0 3.370 3.370 3.380 3.360 3.430 7,660,000 25,960,480 3.3891 3.370 3.370 3.380 3.360 3.430 7,660,000 3.3891 0.00%
2021-06-23 0 3.370 3.370 3.380 3.350 3.420 9,940,000 33,527,856 3.3730 3.370 3.370 3.380 3.350 3.420 9,940,000 3.3730 -0.59%
2021-06-22 0 3.390 3.390 3.400 3.390 3.460 7,992,000 27,311,100 3.4173 3.390 3.390 3.400 3.390 3.460 7,992,000 3.4173 -1.17%
2021-06-21 0 3.430 3.430 3.440 3.390 3.460 8,975,828 30,813,044 3.4329 3.430 3.430 3.440 3.390 3.460 8,975,828 3.4329 -0.87%
2021-06-18 0 3.460 3.460 3.470 3.360 3.470 13,123,828 44,875,795 3.4194 3.460 3.460 3.470 3.360 3.470 13,123,828 3.4194 2.06%
2021-06-17 0 3.390 3.390 3.410 3.360 3.420 11,642,000 39,640,740 3.4050 3.390 3.390 3.410 3.360 3.420 11,642,000 3.4050 0.30%
2021-06-16 0 3.380 3.380 3.390 3.360 3.410 16,208,000 54,856,594 3.3845 3.380 3.380 3.390 3.360 3.410 16,208,000 3.3845 -0.29%
2021-06-15 0 3.390 3.390 3.400 3.390 3.510 27,886,000 96,373,140 3.4560 3.390 3.390 3.400 3.390 3.510 27,886,000 3.4560 -3.14%
2021-06-11 0 3.500 3.490 3.500 3.400 3.500 61,337,726 212,379,221 3.4625 3.500 3.490 3.500 3.400 3.500 61,337,726 3.4625 2.64%
2021-06-10 0 3.410 3.410 3.430 3.410 3.500 25,761,908 88,374,149 3.4304 3.410 3.410 3.430 3.410 3.500 25,761,908 3.4304 -2.29%
2021-06-09 0 3.490 3.460 3.490 3.400 3.490 27,698,291 95,331,364 3.4418 3.490 3.460 3.490 3.400 3.490 27,698,291 3.4418 0.29%
2021-06-08 0 3.480 3.470 3.480 3.420 3.480 18,846,000 65,060,700 3.4522 3.480 3.470 3.480 3.420 3.480 18,846,000 3.4522 2.05%
2021-06-07 0 3.410 3.410 3.440 3.390 3.440 8,622,100 29,426,235 3.4129 3.410 3.410 3.440 3.390 3.440 8,622,100 3.4129 -0.58%
2021-06-04 0 3.430 3.420 3.430 3.410 3.510 14,257,172 48,967,278 3.4346 3.430 3.420 3.430 3.410 3.510 14,257,172 3.4346 -2.00%
2021-06-03 0 3.500 3.490 3.500 3.470 3.560 11,107,634 38,856,119 3.4981 3.500 3.490 3.500 3.470 3.560 11,107,634 3.4981 -1.69%
2021-06-02 0 3.560 3.530 3.560 3.490 3.590 12,119,987 42,918,576 3.5411 3.560 3.530 3.560 3.490 3.590 12,119,987 3.5411 1.14%
2021-06-01 0 3.520 3.510 3.520 3.440 3.550 11,609,262 40,436,846 3.4832 3.520 3.510 3.520 3.440 3.550 11,609,262 3.4832 0.57%
2021-05-31 0 3.500 3.490 3.500 3.480 3.600 23,918,000 84,225,700 3.5214 3.500 3.490 3.500 3.480 3.600 23,918,000 3.5214 -4.11%
2021-05-28 0 3.650 3.640 3.650 3.520 3.650 36,442,000 129,981,897 3.5668 3.650 3.640 3.650 3.520 3.650 36,442,000 3.5668 0.00%
2021-05-27 0 3.650 3.640 3.650 3.630 3.700 11,861,735 43,473,534 3.6650 3.650 3.640 3.650 3.630 3.700 11,861,735 3.6650 -0.82%
2021-05-26 0 3.680 3.670 3.680 3.600 3.690 15,854,000 57,874,820 3.6505 3.680 3.670 3.680 3.600 3.690 15,854,000 3.6505 2.22%
2021-05-25 0 3.600 3.600 3.610 3.570 3.650 7,556,000 27,308,340 3.6141 3.600 3.600 3.610 3.570 3.650 7,556,000 3.6141 0.00%
2021-05-24 0 3.600 3.590 3.600 3.540 3.660 8,146,000 29,252,150 3.5910 3.600 3.590 3.600 3.540 3.660 8,146,000 3.5910 0.84%
2021-05-21 0 3.570 3.570 3.580 3.520 3.670 12,090,000 43,440,940 3.5931 3.570 3.570 3.580 3.520 3.670 12,090,000 3.5931 0.00%
2021-05-20 0 3.570 3.570 3.580 3.500 3.600 11,234,545 39,892,341 3.5509 3.570 3.570 3.580 3.500 3.600 11,234,545 3.5509 -0.83%
2021-05-18 0 3.600 3.590 3.600 3.480 3.610 15,696,000 55,872,511 3.5597 3.600 3.590 3.600 3.480 3.610 15,696,000 3.5597 4.05%
2021-05-17 0 3.460 3.460 3.470 3.370 3.520 13,176,945 45,388,400 3.4445 3.460 3.460 3.470 3.370 3.520 13,176,945 3.4445 1.17%
2021-05-14 0 3.420 3.420 3.440 3.320 3.480 9,788,849 33,456,335 3.4178 3.420 3.420 3.440 3.320 3.480 9,788,849 3.4178 1.79%
2021-05-13 0 3.360 3.360 3.370 3.350 3.410 8,428,722 28,461,669 3.3767 3.360 3.360 3.370 3.350 3.410 8,428,722 3.3767 -1.47%
2021-05-12 0 3.410 3.410 3.420 3.340 3.460 11,204,722 38,092,180 3.3997 3.410 3.410 3.420 3.340 3.460 11,204,722 3.3997 1.19%
2021-05-11 0 3.370 3.360 3.370 3.300 3.450 26,454,000 88,883,360 3.3599 3.370 3.360 3.370 3.300 3.450 26,454,000 3.3599 -1.46%
2021-05-10 0 3.420 3.390 3.420 3.310 3.490 7,176,000 24,457,320 3.4082 3.420 3.390 3.420 3.310 3.490 7,176,000 3.4082 1.48%
2021-05-07 0 3.370 3.370 3.380 3.350 3.470 9,432,722 32,069,132 3.3998 3.370 3.370 3.380 3.350 3.470 9,432,722 3.3998 -0.88%
2021-05-06 0 3.400 3.400 3.410 3.300 3.420 11,938,000 40,167,180 3.3646 3.400 3.400 3.410 3.300 3.420 11,938,000 3.3646 3.03%
2021-05-05 0 3.300 3.300 3.310 3.300 3.370 7,371,148 24,501,110 3.3239 3.300 3.300 3.310 3.300 3.370 7,371,148 3.3239 -2.08%
2021-05-04 0 3.370 3.360 3.370 3.330 3.390 4,639,172 15,571,439 3.3565 3.370 3.360 3.370 3.330 3.390 4,639,172 3.3565 0.30%
2021-05-03 0 3.360 3.360 3.370 3.320 3.440 4,644,000 15,534,240 3.3450 3.360 3.360 3.370 3.320 3.440 4,644,000 3.3450 -1.47%
2021-04-30 0 3.410 3.400 3.410 3.360 3.460 9,074,000 30,768,172 3.3908 3.410 3.400 3.410 3.360 3.460 9,074,000 3.3908 -1.45%
2021-04-29 0 3.460 3.460 3.480 3.450 3.490 4,770,000 16,539,580 3.4674 3.460 3.460 3.480 3.450 3.490 4,770,000 3.4674 -0.86%
2021-04-28 0 3.490 3.490 3.500 3.450 3.530 9,020,000 31,369,140 3.4777 3.490 3.490 3.500 3.450 3.530 9,020,000 3.4777 -0.29%
2021-04-27 0 3.500 3.500 3.510 3.500 3.580 5,577,787 19,579,712 3.5103 3.500 3.500 3.510 3.500 3.580 5,577,787 3.5103 -1.13%
2021-04-26 0 3.540 3.540 3.550 3.510 3.610 8,988,000 31,987,400 3.5589 3.540 3.540 3.550 3.510 3.610 8,988,000 3.5589 0.28%
2021-04-23 0 3.530 3.530 3.540 3.510 3.570 8,070,000 28,550,940 3.5379 3.530 3.530 3.540 3.510 3.570 8,070,000 3.5379 -0.84%
2021-04-22 0 3.560 3.550 3.560 3.550 3.600 6,440,000 22,939,400 3.5620 3.560 3.550 3.560 3.550 3.600 6,440,000 3.5620 0.00%
2021-04-21 0 3.560 3.550 3.560 3.550 3.620 12,113,735 43,165,847 3.5634 3.560 3.550 3.560 3.550 3.620 12,113,735 3.5634 -1.93%
2021-04-20 0 3.630 3.630 3.640 3.600 3.650 5,734,000 20,785,846 3.6250 3.630 3.630 3.640 3.600 3.650 5,734,000 3.6250 -0.27%
2021-04-19 0 3.640 3.640 3.650 3.620 3.720 15,879,083 58,197,529 3.6650 3.640 3.640 3.650 3.620 3.720 15,879,083 3.6650 0.00%
2021-04-16 0 3.640 3.630 3.640 3.550 3.660 9,976,000 35,975,440 3.6062 3.640 3.630 3.640 3.550 3.660 9,976,000 3.6062 2.25%
2021-04-15 0 3.560 3.560 3.570 3.540 3.590 6,402,000 22,792,340 3.5602 3.560 3.560 3.570 3.540 3.590 6,402,000 3.5602 -0.56%
2021-04-14 0 3.580 3.580 3.590 3.570 3.670 6,644,231 23,974,460 3.6083 3.580 3.580 3.590 3.570 3.670 6,644,231 3.6083 -0.56%
2021-04-13 0 3.600 3.600 3.610 3.550 3.670 7,969,444 28,706,565 3.6021 3.600 3.600 3.610 3.550 3.670 7,969,444 3.6021 -1.10%
2021-04-12 0 3.640 3.620 3.640 3.570 3.720 7,721,596 27,915,635 3.6153 3.640 3.620 3.640 3.570 3.720 7,721,596 3.6153 -1.36%
2021-04-09 0 3.690 3.690 3.700 3.660 3.800 6,231,300 23,105,317 3.7079 3.690 3.690 3.700 3.660 3.800 6,231,300 3.7079 -1.34%
2021-04-08 0 3.740 3.730 3.740 3.670 3.780 9,450,000 35,155,180 3.7201 3.740 3.730 3.740 3.670 3.780 9,450,000 3.7201 1.08%
2021-04-07 0 3.700 3.700 3.710 3.620 3.730 17,428,740 64,167,300 3.6817 3.700 3.700 3.710 3.620 3.730 17,428,740 3.6817 1.37%
2021-04-01 0 3.650 3.640 3.650 3.580 3.720 11,770,368 42,685,752 3.6265 3.650 3.640 3.650 3.580 3.720 11,770,368 3.6265 -0.27%
2021-03-31 0 3.660 3.660 3.670 3.660 3.730 6,594,935 24,288,519 3.6829 3.660 3.660 3.670 3.660 3.730 6,594,935 3.6829 -2.14%
2021-03-30 0 3.740 3.720 3.740 3.670 3.740 5,309,740 19,719,321 3.7138 3.740 3.720 3.740 3.670 3.740 5,309,740 3.7138 0.81%
2021-03-29 0 3.710 3.710 3.720 3.690 3.770 6,572,000 24,507,204 3.7290 3.710 3.710 3.720 3.690 3.770 6,572,000 3.7290 1.09%
2021-03-26 0 3.670 3.670 3.680 3.640 3.810 20,950,545 77,759,549 3.7116 3.670 3.670 3.680 3.640 3.810 20,950,545 3.7116 1.66%
2021-03-25 0 3.610 3.600 3.610 3.520 3.650 6,826,722 24,643,519 3.6099 3.610 3.600 3.610 3.520 3.650 6,826,722 3.6099 0.28%
2021-03-24 0 3.600 3.590 3.600 3.560 3.800 18,156,330 65,696,708 3.6184 3.600 3.590 3.600 3.560 3.800 18,156,330 3.6184 -5.51%
2021-03-23 0 3.810 3.800 3.810 3.760 4.000 10,294,787 39,489,322 3.8359 3.810 3.800 3.810 3.760 4.000 10,294,787 3.8359 -4.03%
2021-03-22 0 3.970 3.960 3.980 3.890 4.010 6,668,038 26,515,016 3.9764 3.970 3.960 3.980 3.890 4.010 6,668,038 3.9764 1.53%
2021-03-19 0 3.910 3.910 3.930 3.860 4.040 10,019,148 39,331,760 3.9257 3.910 3.910 3.930 3.860 4.040 10,019,148 3.9257 -3.93%
2021-03-18 0 4.070 4.060 4.080 3.980 4.070 20,821,000 83,802,580 4.0249 4.070 4.060 4.080 3.980 4.070 20,821,000 4.0249 2.26%
2021-03-17 0 3.980 3.970 3.980 3.910 4.050 9,755,603 38,687,747 3.9657 3.980 3.970 3.980 3.910 4.050 9,755,603 3.9657 -2.45%
2021-03-16 0 4.080 4.070 4.080 3.920 4.080 36,020,263 144,230,187 4.0041 4.080 4.070 4.080 3.920 4.080 36,020,263 4.0041 4.35%
2021-03-15 0 3.910 3.900 3.910 3.650 4.000 56,799,464 220,553,718 3.8830 3.910 3.900 3.910 3.650 4.000 56,799,464 3.8830 6.83%
2021-03-12 0 3.660 3.640 3.660 3.610 3.680 13,891,168 50,795,898 3.6567 3.660 3.640 3.660 3.610 3.680 13,891,168 3.6567 0.27%
2021-03-11 0 3.650 3.640 3.650 3.540 3.680 17,257,454 62,855,517 3.6422 3.650 3.640 3.650 3.540 3.680 17,257,454 3.6422 3.69%
2021-03-10 0 3.520 3.510 3.520 3.450 3.540 13,056,056 45,747,381 3.5039 3.520 3.510 3.520 3.450 3.540 13,056,056 3.5039 3.23%
2021-03-09 0 3.410 3.410 3.420 3.390 3.610 31,495,028 110,114,068 3.4962 3.410 3.410 3.420 3.390 3.610 31,495,028 3.4962 -1.73%
2021-03-08 0 3.470 3.440 3.470 3.430 3.620 13,286,000 46,383,240 3.4911 3.470 3.440 3.470 3.430 3.620 13,286,000 3.4911 -2.80%
2021-03-05 0 3.570 3.570 3.580 3.530 3.630 11,103,010 39,581,415 3.5649 3.570 3.570 3.580 3.530 3.630 11,103,010 3.5649 -3.25%
2021-03-04 0 3.690 3.680 3.690 3.570 3.700 15,883,000 58,048,506 3.6548 3.690 3.680 3.690 3.570 3.700 15,883,000 3.6548 2.50%
2021-03-03 0 3.600 3.600 3.620 3.520 3.670 16,431,000 59,559,500 3.6248 3.600 3.600 3.620 3.520 3.670 16,431,000 3.6248 1.69%
2021-03-02 0 3.540 3.510 3.540 3.470 3.640 11,066,300 39,096,389 3.5329 3.540 3.510 3.540 3.470 3.640 11,066,300 3.5329 -1.12%
2021-03-01 0 3.580 3.580 3.590 3.510 3.640 10,444,000 37,339,940 3.5753 3.580 3.580 3.590 3.510 3.640 10,444,000 3.5753 1.13%
2021-02-26 0 3.540 3.530 3.540 3.460 3.650 14,970,514 53,152,994 3.5505 3.540 3.530 3.540 3.460 3.650 14,970,514 3.5505 -3.80%
2021-02-25 0 3.680 3.660 3.680 3.620 3.780 21,030,910 77,464,192 3.6833 3.680 3.660 3.680 3.620 3.780 21,030,910 3.6833 -0.54%
2021-02-24 0 3.700 3.700 3.710 3.560 3.850 52,603,514 194,349,754 3.6946 3.700 3.700 3.710 3.560 3.850 52,603,514 3.6946 -1.60%
2021-02-23 0 3.760 3.750 3.760 3.500 3.780 61,854,234 228,663,598 3.6968 3.760 3.750 3.760 3.500 3.780 61,854,234 3.6968 7.43%
2021-02-22 0 3.500 3.490 3.500 3.470 3.570 18,454,992 64,970,615 3.5205 3.500 3.490 3.500 3.470 3.570 18,454,992 3.5205 -1.13%
2021-02-19 0 3.540 3.530 3.540 3.460 3.610 8,439,570 29,670,186 3.5156 3.540 3.530 3.540 3.460 3.610 8,439,570 3.5156 0.85%
2021-02-18 0 3.510 3.500 3.510 3.460 3.560 17,659,700 62,143,290 3.5189 3.510 3.500 3.510 3.460 3.560 17,659,700 3.5189 -0.28%
2021-02-17 0 3.520 3.510 3.520 3.460 3.530 12,741,546 44,605,741 3.5008 3.520 3.510 3.520 3.460 3.530 12,741,546 3.5008 2.03%
2021-02-16 0 3.450 3.450 3.470 3.390 3.530 11,260,112 38,865,639 3.4516 3.450 3.450 3.470 3.390 3.530 11,260,112 3.4516 0.58%
2021-02-11 0 3.430 3.430 3.440 3.400 3.450 2,139,514 7,351,831 3.4362 3.430 3.430 3.440 3.400 3.450 2,139,514 3.4362 0.59%
2021-02-10 0 3.410 3.400 3.410 3.370 3.480 4,603,514 15,702,735 3.4110 3.410 3.400 3.410 3.370 3.480 4,603,514 3.4110 -0.87%
2021-02-09 0 3.440 3.440 3.450 3.380 3.500 10,775,416 37,297,726 3.4614 3.440 3.440 3.450 3.380 3.500 10,775,416 3.4614 2.08%
2021-02-08 0 3.370 3.370 3.380 3.320 3.550 33,398,000 115,506,172 3.4585 3.370 3.370 3.380 3.320 3.550 33,398,000 3.4585 1.20%
2021-02-05 0 3.330 3.300 3.330 3.130 3.330 35,198,000 114,954,070 3.2659 3.330 3.300 3.330 3.130 3.330 35,198,000 3.2659 5.71%
2021-02-04 0 3.150 3.150 3.160 3.060 3.210 11,652,000 36,383,056 3.1225 3.150 3.150 3.160 3.060 3.210 11,652,000 3.1225 -0.63%
2021-02-03 0 3.170 3.170 3.190 3.170 3.230 16,746,000 53,528,180 3.1965 3.170 3.170 3.190 3.170 3.230 16,746,000 3.1965 -0.94%
2021-02-02 0 3.200 3.190 3.200 3.150 3.230 11,138,000 35,469,122 3.1845 3.200 3.190 3.200 3.150 3.230 11,138,000 3.1845 0.31%
2021-02-01 0 3.190 3.180 3.190 3.030 3.230 19,135,140 60,396,259 3.1563 3.190 3.180 3.190 3.030 3.230 19,135,140 3.1563 2.24%
2021-01-29 0 3.120 3.120 3.130 3.040 3.170 15,805,308 49,258,254 3.1166 3.120 3.120 3.130 3.040 3.170 15,805,308 3.1166 2.97%
2021-01-28 0 3.030 3.020 3.030 3.030 3.100 12,318,000 37,539,454 3.0475 3.030 3.020 3.030 3.030 3.100 12,318,000 3.0475 -2.57%
2021-01-27 0 3.110 3.110 3.120 3.060 3.140 14,640,336 45,232,558 3.0896 3.110 3.110 3.120 3.060 3.140 14,640,336 3.0896 0.32%
2021-01-26 0 3.100 3.100 3.110 3.050 3.120 11,357,084 34,967,664 3.0789 3.100 3.100 3.110 3.050 3.120 11,357,084 3.0789 0.32%
2021-01-25 0 3.090 3.090 3.100 3.050 3.140 9,699,000 30,011,010 3.0942 3.090 3.090 3.100 3.050 3.140 9,699,000 3.0942 -0.32%
2021-01-22 0 3.100 3.100 3.110 3.080 3.240 32,845,895 102,454,805 3.1193 3.100 3.100 3.110 3.080 3.240 32,845,895 3.1193 -4.02%
2021-01-21 0 3.230 3.230 3.240 3.230 3.280 8,484,514 27,571,350 3.2496 3.230 3.230 3.240 3.230 3.280 8,484,514 3.2496 -0.92%
2021-01-20 0 3.260 3.260 3.270 3.220 3.360 15,593,091 50,932,024 3.2663 3.260 3.260 3.270 3.220 3.360 15,593,091 3.2663 -2.40%
2021-01-19 0 3.340 3.330 3.340 3.210 3.350 15,295,426 50,540,090 3.3043 3.340 3.330 3.340 3.210 3.350 15,295,426 3.3043 3.09%
2021-01-18 0 3.240 3.230 3.240 3.160 3.280 8,699,357 27,926,118 3.2101 3.240 3.230 3.240 3.160 3.280 8,699,357 3.2101 0.62%
2021-01-15 0 3.220 3.220 3.230 3.180 3.300 15,475,046 49,680,343 3.2104 3.220 3.220 3.230 3.180 3.300 15,475,046 3.2104 -2.42%
2021-01-14 0 3.300 3.290 3.300 3.260 3.310 6,148,000 20,161,000 3.2793 3.300 3.290 3.300 3.260 3.310 6,148,000 3.2793 -0.30%
2021-01-13 0 3.310 3.300 3.310 3.230 3.330 11,296,000 37,134,220 3.2874 3.310 3.300 3.310 3.230 3.330 11,296,000 3.2874 2.16%
2021-01-12 0 3.240 3.240 3.250 3.200 3.290 13,052,000 42,435,010 3.2512 3.240 3.240 3.250 3.200 3.290 13,052,000 3.2512 1.57%
2021-01-11 0 3.190 3.190 3.200 3.190 3.350 24,634,765 79,639,667 3.2328 3.190 3.190 3.200 3.190 3.350 24,634,765 3.2328 -4.78%
2021-01-08 0 3.350 3.340 3.350 3.270 3.360 14,994,336 49,671,598 3.3127 3.350 3.340 3.350 3.270 3.360 14,994,336 3.3127 0.00%
2021-01-07 0 3.350 3.340 3.350 3.340 3.440 6,272,218 21,156,783 3.3731 3.350 3.340 3.350 3.340 3.440 6,272,218 3.3731 -1.76%
2021-01-06 0 3.410 3.400 3.410 3.360 3.420 7,526,000 25,556,730 3.3958 3.410 3.400 3.410 3.360 3.420 7,526,000 3.3958 0.00%
2021-01-05 0 3.410 3.400 3.410 3.390 3.450 5,376,000 18,333,240 3.4102 3.410 3.400 3.410 3.390 3.450 5,376,000 3.4102 -0.58%
2021-01-04 0 3.430 3.430 3.440 3.380 3.450 7,628,000 26,051,520 3.4152 3.430 3.430 3.440 3.380 3.450 7,628,000 3.4152 2.39%
2020-12-31 0 3.350 3.350 3.360 3.330 3.460 4,908,168 16,519,822 3.3658 3.350 3.350 3.360 3.330 3.460 4,908,168 3.3658 -0.59%
2020-12-30 0 3.370 3.360 3.370 3.330 3.410 5,735,626 19,246,724 3.3556 3.370 3.360 3.370 3.330 3.410 5,735,626 3.3556 -1.17%
2020-12-29 0 3.410 3.400 3.410 3.340 3.420 3,639,000 12,332,880 3.3891 3.410 3.400 3.410 3.340 3.420 3,639,000 3.3891 2.10%
2020-12-28 0 3.340 3.340 3.370 3.330 3.390 5,638,000 18,912,020 3.3544 3.340 3.340 3.370 3.330 3.390 5,638,000 3.3544 -1.47%
2020-12-24 0 3.390 3.370 3.390 3.330 3.420 5,494,879 18,620,598 3.3887 3.390 3.370 3.390 3.330 3.420 5,494,879 3.3887 2.73%
2020-12-23 0 3.300 3.300 3.310 3.300 3.400 7,072,822 23,579,652 3.3338 3.300 3.300 3.310 3.300 3.400 7,072,822 3.3338 -1.20%
2020-12-22 0 3.340 3.320 3.340 3.310 3.450 12,899,484 43,561,899 3.3770 3.340 3.320 3.340 3.310 3.450 12,899,484 3.3770 -2.34%
2020-12-21 0 3.420 3.420 3.430 3.400 3.580 11,001,000 37,737,590 3.4304 3.420 3.420 3.430 3.400 3.580 11,001,000 3.4304 -3.93%
2020-12-18 0 3.560 3.540 3.560 3.510 3.590 8,918,000 31,670,120 3.5513 3.560 3.540 3.560 3.510 3.590 8,918,000 3.5513 0.28%
2020-12-17 0 3.550 3.540 3.550 3.470 3.570 9,904,635 35,038,739 3.5376 3.550 3.540 3.550 3.470 3.570 9,904,635 3.5376 2.31%
2020-12-16 0 3.470 3.470 3.490 3.420 3.510 9,014,000 31,269,340 3.4690 3.470 3.470 3.490 3.420 3.510 9,014,000 3.4690 -0.57%
2020-12-15 0 3.490 3.470 3.490 3.400 3.500 8,454,225 29,106,875 3.4429 3.490 3.470 3.490 3.400 3.500 8,454,225 3.4429 0.29%
2020-12-14 0 3.480 3.480 3.490 3.460 3.600 17,789,850 62,192,333 3.4959 3.480 3.480 3.490 3.460 3.600 17,789,850 3.4959 -3.06%
2020-12-11 0 3.590 3.560 3.590 3.500 3.590 21,191,366 75,404,220 3.5583 3.590 3.560 3.590 3.500 3.590 21,191,366 3.5583 1.41%
2020-12-10 0 3.540 3.530 3.540 3.500 3.590 3,346,240 11,807,844 3.5287 3.540 3.530 3.540 3.500 3.590 3,346,240 3.5287 -0.28%
2020-12-09 0 3.550 3.540 3.550 3.520 3.600 9,937,699 35,421,848 3.5644 3.550 3.540 3.550 3.520 3.600 9,937,699 3.5644 -0.56%
2020-12-08 0 3.570 3.560 3.570 3.550 3.610 8,013,790 28,621,738 3.5716 3.570 3.560 3.570 3.550 3.610 8,013,790 3.5716 -1.11%
2020-12-07 0 3.610 3.610 3.620 3.540 3.750 8,830,330 31,745,407 3.5950 3.610 3.610 3.620 3.540 3.750 8,830,330 3.5950 -2.70%
2020-12-04 0 3.710 3.700 3.710 3.640 3.780 16,352,400 60,555,449 3.7032 3.710 3.700 3.710 3.640 3.780 16,352,400 3.7032 0.54%
2020-12-03 0 3.690 3.690 3.700 3.550 3.700 29,277,226 106,847,606 3.6495 3.690 3.690 3.700 3.550 3.700 29,277,226 3.6495 3.94%
2020-12-02 0 3.550 3.540 3.550 3.550 3.610 13,813,050 49,362,970 3.5736 3.550 3.540 3.550 3.550 3.610 13,813,050 3.5736 -0.84%
2020-12-01 0 3.580 3.570 3.580 3.500 3.630 21,507,997 76,978,165 3.5790 3.580 3.570 3.580 3.500 3.630 21,507,997 3.5790 2.29%
2020-11-30 0 3.500 3.500 3.510 3.470 3.620 173,336,732 607,348,604 3.5039 3.500 3.500 3.510 3.470 3.620 173,336,732 3.5039 -2.23%
2020-11-27 0 3.580 3.570 3.580 3.550 3.600 13,814,846 49,332,920 3.5710 3.580 3.570 3.580 3.550 3.600 13,814,846 3.5710 0.00%
2020-11-26 0 3.580 3.580 3.590 3.500 3.580 13,730,802 48,586,692 3.5385 3.580 3.580 3.590 3.500 3.580 13,730,802 3.5385 1.13%
2020-11-25 0 3.540 3.540 3.550 3.530 3.650 19,060,410 68,316,602 3.5842 3.540 3.540 3.550 3.530 3.650 19,060,410 3.5842 -0.84%
2020-11-24 0 3.570 3.560 3.570 3.460 3.580 15,263,551 54,200,445 3.5510 3.570 3.560 3.570 3.460 3.580 15,263,551 3.5510 3.48%
2020-11-23 0 3.450 3.440 3.450 3.400 3.470 17,306,142 59,418,835 3.4334 3.450 3.440 3.450 3.400 3.470 17,306,142 3.4334 -1.15%
2020-11-20 0 3.490 3.480 3.490 3.480 3.590 13,731,416 48,152,879 3.5068 3.490 3.480 3.490 3.480 3.590 13,731,416 3.5068 -1.69%
2020-11-19 0 3.550 3.540 3.550 3.510 3.600 17,794,570 63,318,708 3.5583 3.550 3.540 3.550 3.510 3.600 17,794,570 3.5583 0.00%
2020-11-18 0 3.550 3.540 3.550 3.510 3.620 17,450,356 61,772,480 3.5399 3.550 3.540 3.550 3.510 3.620 17,450,356 3.5399 -1.39%
2020-11-17 0 3.600 3.590 3.600 3.530 3.650 36,418,804 130,439,782 3.5817 3.600 3.590 3.600 3.530 3.650 36,418,804 3.5817 1.98%
2020-11-16 0 3.530 3.520 3.530 3.450 3.530 15,241,810 53,539,127 3.5126 3.530 3.520 3.530 3.450 3.530 15,241,810 3.5126 2.32%
2020-11-13 0 3.450 3.440 3.450 3.360 3.470 14,558,914 49,875,340 3.4258 3.450 3.440 3.450 3.360 3.470 14,558,914 3.4258 -1.43%
2020-11-12 0 3.500 3.470 3.500 3.460 3.550 17,551,000 61,177,558 3.4857 3.500 3.470 3.500 3.460 3.550 17,551,000 3.4857 -2.23%
2020-11-11 0 3.580 3.570 3.580 3.410 3.600 38,914,352 137,358,893 3.5298 3.580 3.570 3.580 3.410 3.600 38,914,352 3.5298 1.13%
2020-11-10 0 3.540 3.530 3.540 3.440 3.680 94,193,859 332,786,972 3.5330 3.540 3.530 3.540 3.440 3.680 94,193,859 3.5330 7.93%
2020-11-09 0 3.280 3.270 3.280 3.230 3.350 23,606,482 77,973,871 3.3031 3.280 3.270 3.280 3.230 3.350 23,606,482 3.3031 2.18%
2020-11-06 0 3.210 3.200 3.210 3.180 3.270 19,623,230 63,071,863 3.2141 3.210 3.200 3.210 3.180 3.270 19,623,230 3.2141 0.00%
2020-11-05 0 3.210 3.200 3.210 3.170 3.250 14,725,000 47,161,730 3.2028 3.210 3.200 3.210 3.170 3.250 14,725,000 3.2028 1.90%
2020-11-04 0 3.150 3.140 3.150 3.100 3.210 11,788,348 37,239,039 3.1590 3.150 3.140 3.150 3.100 3.210 11,788,348 3.1590 1.61%
2020-11-03 0 3.100 3.100 3.120 3.030 3.160 8,417,642 26,248,981 3.1183 3.100 3.100 3.120 3.030 3.160 8,417,642 3.1183 2.31%
2020-11-02 0 3.030 3.020 3.030 3.010 3.080 12,214,585 37,014,900 3.0304 3.030 3.020 3.030 3.010 3.080 12,214,585 3.0304 -1.62%
2020-10-30 0 3.080 3.070 3.080 3.040 3.170 14,170,644 43,700,232 3.0839 3.080 3.070 3.080 3.040 3.170 14,170,644 3.0839 -1.91%
2020-10-29 0 3.140 3.130 3.140 3.120 3.170 9,568,564 30,033,036 3.1387 3.140 3.130 3.140 3.120 3.170 9,568,564 3.1387 -1.57%
2020-10-28 0 3.190 3.180 3.190 3.150 3.290 18,316,594 58,371,263 3.1868 3.190 3.180 3.190 3.150 3.290 18,316,594 3.1868 -3.04%
2020-10-27 0 3.290 3.280 3.290 3.260 3.360 15,872,119 52,389,492 3.3007 3.290 3.280 3.290 3.260 3.360 15,872,119 3.3007 -2.66%
2020-10-23 0 3.380 3.370 3.380 3.260 3.420 33,545,297 113,257,553 3.3763 3.380 3.370 3.380 3.260 3.420 33,545,297 3.3763 3.05%
2020-10-22 0 3.280 3.270 3.280 3.220 3.390 15,403,229 50,299,398 3.2655 3.280 3.270 3.280 3.220 3.390 15,403,229 3.2655 -2.09%
2020-10-21 0 3.350 3.340 3.350 3.250 3.370 24,190,896 80,610,303 3.3323 3.350 3.340 3.350 3.250 3.370 24,190,896 3.3323 3.08%
2020-10-20 0 3.250 3.240 3.250 3.220 3.280 6,565,077 21,348,816 3.2519 3.250 3.240 3.250 3.220 3.280 6,565,077 3.2519 -0.61%
2020-10-19 0 3.270 3.260 3.270 3.220 3.300 10,581,000 34,547,794 3.2651 3.270 3.260 3.270 3.220 3.300 10,581,000 3.2651 1.55%
2020-10-16 0 3.220 3.210 3.220 3.180 3.240 8,176,000 26,343,540 3.2221 3.220 3.210 3.220 3.180 3.240 8,176,000 3.2221 1.26%
2020-10-15 0 3.180 3.170 3.180 3.150 3.270 26,789,695 85,434,567 3.1891 3.180 3.170 3.180 3.150 3.270 26,789,695 3.1891 -2.75%
2020-10-14 0 3.270 3.260 3.270 3.260 3.400 13,198,591 43,380,368 3.2867 3.270 3.260 3.270 3.260 3.400 13,198,591 3.2867 -2.10%
2020-10-12 0 3.340 3.330 3.340 3.320 3.390 14,406,000 48,347,650 3.3561 3.340 3.330 3.340 3.320 3.390 14,406,000 3.3561 -1.47%
2020-10-09 0 3.390 3.390 3.400 3.330 3.550 22,417,429 76,227,460 3.4004 3.390 3.390 3.400 3.330 3.550 22,417,429 3.4004 -3.14%
2020-10-08 0 3.500 3.500 3.510 3.380 3.500 11,636,646 40,176,271 3.4526 3.500 3.500 3.510 3.380 3.500 11,636,646 3.4526 2.64%
2020-10-07 0 3.410 3.400 3.410 3.330 3.430 7,041,322 23,878,649 3.3912 3.410 3.400 3.410 3.330 3.430 7,041,322 3.3912 0.29%
2020-10-06 0 3.400 3.380 3.400 3.300 3.400 12,922,948 43,464,243 3.3633 3.400 3.380 3.400 3.300 3.400 12,922,948 3.3633 3.03%
2020-10-05 0 3.300 3.290 3.300 3.280 3.390 9,388,000 31,017,440 3.3039 3.300 3.290 3.300 3.280 3.390 9,388,000 3.3039 -0.30%
2020-09-30 0 3.310 3.310 3.320 3.280 3.340 19,866,000 65,685,170 3.3064 3.310 3.310 3.320 3.280 3.340 19,866,000 3.3064 0.91%
2020-09-29 0 3.280 3.280 3.290 3.270 3.430 15,123,678 50,360,647 3.3299 3.280 3.280 3.290 3.270 3.430 15,123,678 3.3299 -1.50%
2020-09-28 0 3.330 3.330 3.340 3.160 3.360 26,614,000 87,727,820 3.2963 3.330 3.330 3.340 3.160 3.360 26,614,000 3.2963 5.38%
2020-09-25 0 3.160 3.160 3.170 3.110 3.270 14,387,700 45,732,421 3.1786 3.160 3.160 3.170 3.110 3.270 14,387,700 3.1786 -1.56%
2020-09-24 0 3.210 3.200 3.210 3.180 3.320 19,759,156 63,905,032 3.2342 3.210 3.200 3.210 3.180 3.320 19,759,156 3.2342 -4.18%
2020-09-23 0 3.350 3.340 3.350 3.280 3.440 22,860,811 75,939,321 3.3218 3.350 3.340 3.350 3.280 3.440 22,860,811 3.3218 -0.59%
2020-09-22 0 3.370 3.370 3.380 3.330 3.520 33,823,352 114,710,106 3.3914 3.370 3.370 3.380 3.330 3.520 33,823,352 3.3914 -4.80%
2020-09-21 0 3.540 3.520 3.540 3.490 3.700 35,143,588 124,824,489 3.5518 3.540 3.520 3.540 3.490 3.700 35,143,588 3.5518 -3.01%
2020-09-18 0 3.650 3.650 3.660 3.650 3.760 29,448,065 108,336,749 3.6789 3.650 3.650 3.660 3.650 3.760 29,448,065 3.6789 -2.14%
2020-09-17 0 3.730 3.720 3.730 3.700 3.800 24,211,051 90,309,322 3.7301 3.730 3.720 3.730 3.700 3.800 24,211,051 3.7301 -1.06%
2020-09-16 0 3.770 3.770 3.780 3.710 3.870 44,718,451 169,916,268 3.7997 3.770 3.770 3.780 3.710 3.870 44,718,451 3.7997 1.62%
2020-09-15 0 3.710 3.710 3.720 3.620 3.740 33,304,136 123,427,984 3.7061 3.710 3.710 3.720 3.620 3.740 33,304,136 3.7061 2.77%
2020-09-14 0 3.610 3.600 3.610 3.580 3.680 20,566,916 74,716,062 3.6328 3.610 3.600 3.610 3.580 3.680 20,566,916 3.6328 0.84%
2020-09-11 0 3.580 3.580 3.610 3.580 3.690 44,816,678 163,235,273 3.6423 3.580 3.580 3.610 3.580 3.690 44,816,678 3.6423 -1.10%
2020-09-10 0 3.620 3.610 3.620 3.610 3.780 44,045,000 160,756,580 3.6498 3.620 3.610 3.620 3.610 3.780 44,045,000 3.6498 -2.43%
2020-09-09 0 3.710 3.700 3.710 3.540 3.710 69,680,149 255,752,572 3.6704 3.710 3.700 3.710 3.540 3.710 69,680,149 3.6704 4.51%
2020-09-08 0 3.550 3.540 3.550 3.410 3.620 61,823,960 218,507,118 3.5343 3.550 3.540 3.550 3.410 3.620 61,823,960 3.5343 1.43%
2020-09-07 0 3.500 3.490 3.500 3.290 3.520 51,778,977 179,137,554 3.4597 3.500 3.490 3.500 3.290 3.520 51,778,977 3.4597 7.03%
2020-09-04 0 3.270 3.270 3.290 3.160 3.300 21,884,000 70,555,230 3.2241 3.270 3.270 3.290 3.160 3.300 21,884,000 3.2241 1.55%
2020-09-03 0 3.220 3.220 3.230 3.160 3.290 24,495,000 79,276,332 3.2364 3.220 3.220 3.230 3.160 3.290 24,495,000 3.2364 2.22%
2020-09-02 0 3.150 3.150 3.160 3.140 3.210 15,917,562 50,368,745 3.1644 3.150 3.150 3.160 3.140 3.210 15,917,562 3.1644 -1.25%
2020-09-01 0 3.190 3.180 3.190 3.160 3.240 19,604,500 62,726,245 3.1996 3.190 3.180 3.190 3.160 3.240 19,604,500 3.1996 -0.31%
2020-08-31 0 3.200 3.200 3.210 3.160 3.290 45,949,960 148,657,349 3.2352 3.200 3.200 3.210 3.160 3.290 45,949,960 3.2352 2.56%
2020-08-28 0 3.120 3.120 3.140 3.120 3.190 16,620,000 52,404,840 3.1531 3.120 3.120 3.140 3.120 3.190 16,620,000 3.1531 -0.95%
2020-08-27 0 3.150 3.150 3.160 3.070 3.160 11,465,480 35,793,976 3.1219 3.150 3.150 3.160 3.070 3.160 11,465,480 3.1219 0.32%
2020-08-26 0 3.140 3.130 3.140 3.120 3.220 36,388,800 115,384,748 3.1709 3.140 3.130 3.140 3.120 3.220 36,388,800 3.1709 0.64%
2020-08-25 0 3.120 3.120 3.130 3.080 3.180 46,783,000 146,511,600 3.1317 3.120 3.120 3.130 3.080 3.180 46,783,000 3.1317 4.00%
2020-08-24 0 3.000 3.000 3.020 3.000 3.120 19,390,944 58,691,332 3.0267 3.000 3.000 3.020 3.000 3.120 19,390,944 3.0267 -2.28%
2020-08-21 0 3.070 3.070 3.080 3.010 3.140 28,402,822 87,395,602 3.0770 3.070 3.070 3.080 3.010 3.140 28,402,822 3.0770 1.66%
2020-08-20 0 3.020 3.010 3.020 2.920 3.020 25,963,004 77,780,989 2.9958 3.020 3.010 3.020 2.920 3.020 25,963,004 2.9958 2.37%
2020-08-19 0 2.950 2.950 2.970 2.860 3.010 13,973,500 41,281,939 2.9543 2.950 2.950 2.970 2.860 3.010 13,973,500 2.9543 0.00%
2020-08-18 0 2.950 2.940 2.950 2.910 3.000 12,116,000 35,592,310 2.9376 2.950 2.940 2.950 2.910 3.000 12,116,000 2.9376 -1.34%
2020-08-17 0 2.990 2.990 3.000 2.980 3.030 10,548,413 31,675,434 3.0029 2.990 2.990 3.000 2.980 3.030 10,548,413 3.0029 -0.99%
2020-08-14 0 3.020 3.000 3.020 2.970 3.040 11,738,000 35,230,610 3.0014 3.020 3.000 3.020 2.970 3.040 11,738,000 3.0014 0.33%
2020-08-13 0 3.010 3.010 3.020 2.970 3.060 13,512,306 40,643,901 3.0079 3.010 3.010 3.020 2.970 3.060 13,512,306 3.0079 -0.33%
2020-08-12 0 3.020 3.020 3.040 2.930 3.070 52,410,000 158,050,746 3.0157 3.020 3.020 3.040 2.930 3.070 52,410,000 3.0157 2.72%
2020-08-11 0 2.940 2.930 2.940 2.880 2.980 27,064,000 79,578,440 2.9404 2.940 2.930 2.940 2.880 2.980 27,064,000 2.9404 3.16%
2020-08-10 0 2.850 2.850 2.860 2.800 2.880 7,802,000 22,167,680 2.8413 2.850 2.850 2.860 2.800 2.880 7,802,000 2.8413 -0.35%
2020-08-07 0 2.860 2.850 2.860 2.840 2.960 20,228,000 58,340,390 2.8841 2.860 2.850 2.860 2.840 2.960 20,228,000 2.8841 -0.69%
2020-08-06 0 2.880 2.870 2.880 2.850 2.920 24,323,224 69,885,045 2.8732 2.880 2.870 2.880 2.850 2.920 24,323,224 2.8732 1.77%
2020-08-05 0 2.830 2.830 2.840 2.770 2.840 14,416,945 40,483,399 2.8080 2.830 2.830 2.840 2.770 2.840 14,416,945 2.8080 1.43%
2020-08-04 0 2.790 2.790 2.810 2.760 2.830 13,954,000 39,017,080 2.7961 2.790 2.790 2.810 2.760 2.830 13,954,000 2.7961 1.45%
2020-08-03 0 2.750 2.750 2.760 2.740 2.780 4,980,307 13,722,767 2.7554 2.750 2.750 2.760 2.740 2.780 4,980,307 2.7554 0.00%
2020-07-31 0 2.750 2.750 2.760 2.740 2.780 5,606,767 15,449,544 2.7555 2.750 2.750 2.760 2.740 2.780 5,606,767 2.7555 -0.36%
2020-07-30 0 2.760 2.750 2.760 2.750 2.800 8,640,000 23,940,460 2.7709 2.760 2.750 2.760 2.750 2.800 8,640,000 2.7709 -0.72%
2020-07-29 0 2.780 2.780 2.790 2.750 2.790 4,650,000 12,928,790 2.7804 2.780 2.780 2.790 2.750 2.790 4,650,000 2.7804 0.00%
2020-07-28 0 2.780 2.780 2.790 2.690 2.800 9,960,000 27,483,860 2.7594 2.780 2.780 2.790 2.690 2.800 9,960,000 2.7594 0.36%
2020-07-27 0 2.770 2.770 2.780 2.740 2.800 13,463,235 37,220,020 2.7646 2.770 2.770 2.780 2.740 2.800 13,463,235 2.7646 0.36%
2020-07-24 0 2.760 2.750 2.770 2.730 2.860 37,956,000 105,035,200 2.7673 2.760 2.750 2.770 2.730 2.860 37,956,000 2.7673 -3.50%
2020-07-23 0 2.860 2.860 2.870 2.820 2.880 11,640,000 33,183,680 2.8508 2.860 2.860 2.870 2.820 2.880 11,640,000 2.8508 0.00%
2020-07-22 0 2.860 2.850 2.860 2.850 2.970 24,842,832 72,516,947 2.9190 2.860 2.850 2.860 2.850 2.970 24,842,832 2.9190 -0.35%
2020-07-21 0 2.870 2.860 2.870 2.850 2.900 10,777,228 30,919,582 2.8690 2.870 2.860 2.870 2.850 2.900 10,777,228 2.8690 1.06%
2020-07-20 0 2.840 2.830 2.840 2.790 2.850 12,596,336 35,507,980 2.8189 2.840 2.830 2.840 2.790 2.850 12,596,336 2.8189 1.43%
2020-07-17 0 2.800 2.800 2.810 2.770 2.830 12,529,700 35,089,032 2.8005 2.800 2.800 2.810 2.770 2.830 12,529,700 2.8005 0.36%
2020-07-16 0 2.790 2.790 2.800 2.780 2.930 28,638,000 81,722,960 2.8537 2.790 2.790 2.800 2.780 2.930 28,638,000 2.8537 -1.41%
2020-07-15 0 2.830 2.830 2.850 2.830 2.980 23,116,000 66,497,000 2.8767 2.830 2.830 2.850 2.830 2.980 23,116,000 2.8767 0.71%
2020-07-14 0 2.810 2.800 2.810 2.760 2.860 14,788,000 41,500,250 2.8063 2.810 2.800 2.810 2.760 2.860 14,788,000 2.8063 -1.06%
2020-07-13 0 2.840 2.840 2.850 2.840 2.900 12,828,000 36,721,320 2.8626 2.840 2.840 2.850 2.840 2.900 12,828,000 2.8626 0.35%
2020-07-10 0 2.830 2.830 2.840 2.830 2.900 19,708,000 56,319,360 2.8577 2.830 2.830 2.840 2.830 2.900 19,708,000 2.8577 -2.41%
2020-07-09 0 2.900 2.900 2.920 2.880 2.990 23,252,000 67,833,180 2.9173 2.900 2.900 2.920 2.880 2.990 23,252,000 2.9173 -1.36%
2020-07-08 0 2.940 2.940 2.950 2.850 2.960 13,456,000 39,264,420 2.9180 2.940 2.940 2.950 2.850 2.960 13,456,000 2.9180 1.55%
2020-07-07 0 2.950 2.950 2.960 2.930 3.190 37,096,872 112,143,278 3.0230 2.895 2.895 2.905 2.875 3.131 37,801,648 2.9666 -2.64%
2020-07-06 0 3.030 3.030 3.040 2.920 3.070 43,218,000 130,301,460 3.0150 2.974 2.974 2.983 2.866 3.013 44,039,067 2.9588 5.21%
2020-07-03 0 2.880 2.880 2.890 2.850 2.920 15,372,000 44,192,440 2.8749 2.826 2.826 2.836 2.797 2.866 15,664,041 2.8213 1.05%
2020-07-02 0 2.850 2.840 2.850 2.760 2.880 19,948,000 56,320,080 2.8233 2.797 2.787 2.797 2.709 2.826 20,326,978 2.7707 3.26%
2020-06-30 0 2.760 2.760 2.770 2.740 2.860 14,087,228 39,296,711 2.7895 2.709 2.709 2.718 2.689 2.807 14,354,861 2.7375 -0.36%
2020-06-29 0 2.770 2.760 2.770 2.730 2.810 9,398,000 25,962,620 2.7626 2.718 2.709 2.718 2.679 2.758 9,576,546 2.7111 -1.07%
2020-06-26 0 2.800 2.800 2.810 2.780 2.860 17,590,000 49,230,980 2.7988 2.748 2.748 2.758 2.728 2.807 17,924,180 2.7466 -2.44%
2020-06-24 0 2.870 2.850 2.870 2.830 2.900 8,630,624 24,626,983 2.8534 2.816 2.797 2.816 2.777 2.846 8,794,591 2.8002 -0.35%
2020-06-23 0 2.880 2.880 2.890 2.850 2.920 8,325,160 23,947,415 2.8765 2.826 2.826 2.836 2.797 2.866 8,483,324 2.8229 0.70%
2020-06-22 0 2.860 2.860 2.880 2.830 2.950 19,092,112 54,923,477 2.8768 2.807 2.807 2.826 2.777 2.895 19,454,829 2.8231 -3.05%
2020-06-19 0 2.950 2.950 2.960 2.910 3.000 21,328,992 62,838,452 2.9462 2.895 2.895 2.905 2.856 2.944 21,734,206 2.8912 -0.34%
2020-06-18 0 2.960 2.960 2.970 2.890 2.980 10,660,738 31,386,962 2.9442 2.905 2.905 2.915 2.836 2.924 10,863,274 2.8893 1.02%
2020-06-17 0 2.930 2.930 2.940 2.890 2.990 22,624,838 66,231,057 2.9274 2.875 2.875 2.885 2.836 2.934 23,054,671 2.8728 -1.68%
2020-06-16 0 2.980 2.970 2.980 2.850 2.980 25,044,000 73,928,420 2.9519 2.924 2.915 2.924 2.797 2.924 25,519,793 2.8969 4.56%
2020-06-15 0 2.850 2.840 2.850 2.830 2.960 15,176,500 43,646,704 2.8759 2.797 2.787 2.797 2.777 2.905 15,464,827 2.8223 -3.06%
2020-06-12 0 2.940 2.930 2.940 2.850 2.950 19,407,762 56,249,347 2.8983 2.885 2.875 2.885 2.797 2.895 19,776,476 2.8443 -1.34%
2020-06-11 0 2.980 2.960 2.980 2.900 3.040 25,770,000 76,209,760 2.9573 2.924 2.905 2.924 2.846 2.983 26,259,585 2.9022 -2.93%
2020-06-10 0 3.070 3.040 3.070 3.030 3.180 36,746,300 112,667,698 3.0661 3.013 2.983 3.013 2.974 3.121 37,444,416 3.0089 -3.46%
2020-06-09 0 3.180 3.170 3.180 3.120 3.200 33,316,363 105,302,519 3.1607 3.121 3.111 3.121 3.062 3.140 33,949,316 3.1018 2.91%
2020-06-08 0 3.090 3.090 3.100 3.060 3.210 46,108,101 143,988,972 3.1229 3.032 3.032 3.042 3.003 3.150 46,984,075 3.0646 0.32%
2020-06-05 0 3.080 3.080 3.090 2.950 3.110 59,562,000 180,763,834 3.0349 3.023 3.023 3.032 2.895 3.052 60,693,575 2.9783 7.69%
2020-06-04 0 2.860 2.850 2.860 2.750 2.880 21,948,000 61,924,466 2.8214 2.807 2.797 2.807 2.699 2.826 22,364,974 2.7688 1.78%
2020-06-03 0 2.810 2.800 2.810 2.790 2.840 15,528,000 43,710,840 2.8150 2.758 2.748 2.758 2.738 2.787 15,823,005 2.7625 0.72%
2020-06-02 0 2.790 2.780 2.790 2.750 2.820 12,842,000 35,716,940 2.7813 2.738 2.728 2.738 2.699 2.767 13,085,976 2.7294 1.82%
2020-06-01 0 2.740 2.730 2.740 2.650 2.770 16,344,505 44,455,148 2.7199 2.689 2.679 2.689 2.601 2.718 16,655,022 2.6692 4.58%
2020-05-29 0 2.620 2.610 2.620 2.590 2.640 19,830,480 51,818,232 2.6131 2.571 2.561 2.571 2.542 2.591 20,207,225 2.5643 -1.13%
2020-05-28 0 2.650 2.640 2.650 2.590 2.700 14,977,086 39,524,652 2.6390 2.601 2.591 2.601 2.542 2.650 15,261,625 2.5898 -0.75%
2020-05-27 0 2.670 2.670 2.680 2.630 2.710 21,964,987 58,441,201 2.6607 2.620 2.620 2.630 2.581 2.659 22,382,284 2.6110 1.52%
2020-05-26 0 2.630 2.630 2.640 2.600 2.670 12,770,000 33,606,460 2.6317 2.581 2.581 2.591 2.552 2.620 13,012,608 2.5826 1.54%
2020-05-25 0 2.590 2.590 2.600 2.500 2.610 17,072,000 43,547,130 2.5508 2.542 2.542 2.552 2.453 2.561 17,396,339 2.5032 0.39%
2020-05-22 0 2.580 2.580 2.590 2.520 2.710 59,482,000 153,702,030 2.5840 2.532 2.532 2.542 2.473 2.659 60,612,055 2.5358 -6.18%
2020-05-21 0 2.750 2.740 2.750 2.710 2.860 18,856,000 51,875,520 2.7511 2.699 2.689 2.699 2.659 2.807 19,214,231 2.6998 -2.48%
2020-05-20 0 2.820 2.810 2.820 2.800 2.880 19,298,000 54,712,890 2.8352 2.767 2.758 2.767 2.748 2.826 19,664,629 2.7823 0.00%
2020-05-19 0 2.820 2.820 2.830 2.800 2.870 26,403,056 74,826,024 2.8340 2.767 2.767 2.777 2.748 2.816 26,904,668 2.7812 4.44%
2020-05-18 0 2.700 2.690 2.700 2.660 2.740 12,234,000 33,032,460 2.7001 2.650 2.640 2.650 2.610 2.689 12,466,425 2.6497 -1.10%
2020-05-15 0 2.730 2.720 2.730 2.620 2.750 16,976,000 45,483,940 2.6793 2.679 2.669 2.679 2.571 2.699 17,298,515 2.6294 2.25%
2020-05-14 0 2.670 2.660 2.670 2.660 2.730 37,458,000 100,359,620 2.6793 2.620 2.610 2.620 2.610 2.679 38,169,637 2.6293 -3.61%
2020-05-13 0 2.770 2.760 2.770 2.760 2.870 36,238,000 101,809,602 2.8095 2.718 2.709 2.718 2.709 2.816 36,926,459 2.7571 -3.82%
2020-05-12 0 2.880 2.880 2.890 2.880 2.990 12,949,212 37,602,756 2.9039 2.826 2.826 2.836 2.826 2.934 13,195,225 2.8497 -3.03%
2020-05-11 0 2.970 2.960 2.970 2.930 3.060 24,824,000 74,053,930 2.9832 2.915 2.905 2.915 2.875 3.003 25,295,613 2.9275 2.41%
2020-05-08 0 2.900 2.890 2.900 2.840 2.910 17,420,844 50,118,648 2.8769 2.846 2.836 2.846 2.787 2.856 17,751,810 2.8233 2.11%
2020-05-07 0 2.840 2.840 2.850 2.780 2.920 23,294,000 66,119,380 2.8385 2.787 2.787 2.797 2.728 2.866 23,736,546 2.7856 -3.07%
2020-05-06 0 2.930 2.930 2.940 2.900 3.080 34,775,000 102,978,100 2.9613 2.875 2.875 2.885 2.846 3.023 35,435,665 2.9061 -4.25%
2020-05-05 0 3.060 3.050 3.060 3.000 3.120 9,157,525 27,852,534 3.0415 3.003 2.993 3.003 2.944 3.062 9,331,502 2.9848 -0.97%
2020-05-04 0 3.090 3.070 3.090 3.010 3.130 14,539,688 44,556,124 3.0644 3.032 3.013 3.032 2.954 3.072 14,815,917 3.0073 -4.33%
2020-04-29 0 3.230 3.220 3.230 3.170 3.250 12,996,616 41,691,228 3.2079 3.170 3.160 3.170 3.111 3.189 13,243,529 3.1480 1.89%
2020-04-28 0 3.170 3.160 3.170 3.090 3.180 18,770,500 59,044,430 3.1456 3.111 3.101 3.111 3.032 3.121 19,127,107 3.0870 2.59%
2020-04-27 0 3.090 3.090 3.100 3.080 3.180 8,056,306 25,042,362 3.1084 3.032 3.032 3.042 3.023 3.121 8,209,362 3.0505 -0.32%
2020-04-24 0 3.100 3.100 3.120 3.080 3.150 10,737,000 33,438,830 3.1144 3.042 3.042 3.062 3.023 3.091 10,940,984 3.0563 -0.64%
2020-04-23 0 3.120 3.120 3.130 3.040 3.180 30,017,430 93,941,581 3.1296 3.062 3.062 3.072 2.983 3.121 30,587,709 3.0712 2.30%
2020-04-22 0 3.050 3.050 3.080 2.860 3.100 20,587,555 62,197,444 3.0211 2.993 2.993 3.023 2.807 3.042 20,978,683 2.9648 3.74%
2020-04-21 0 2.940 2.940 2.950 2.880 3.050 14,502,000 42,415,540 2.9248 2.885 2.885 2.895 2.826 2.993 14,777,513 2.8703 -2.65%
2020-04-20 0 3.020 3.010 3.020 2.980 3.100 22,790,000 69,567,820 3.0526 2.964 2.954 2.964 2.924 3.042 23,222,971 2.9956 2.37%
2020-04-17 0 2.950 2.950 2.960 2.860 3.040 29,954,020 87,910,120 2.9348 2.895 2.895 2.905 2.807 2.983 30,523,095 2.8801 5.73%
2020-04-16 0 2.790 2.790 2.800 2.780 2.880 9,442,050 26,479,331 2.8044 2.738 2.738 2.748 2.728 2.826 9,621,433 2.7521 -2.45%
2020-04-15 0 2.860 2.850 2.860 2.820 2.910 14,691,824 42,034,040 2.8610 2.807 2.797 2.807 2.767 2.856 14,970,943 2.8077 0.00%
2020-04-14 0 2.860 2.850 2.860 2.830 2.920 10,428,000 29,756,538 2.8535 2.807 2.797 2.807 2.777 2.866 10,626,114 2.8003 -0.69%
2020-04-09 0 2.880 2.870 2.880 2.830 2.940 17,230,000 49,771,060 2.8886 2.826 2.816 2.826 2.777 2.885 17,557,340 2.8348 2.13%
2020-04-08 0 2.820 2.820 2.830 2.780 2.920 22,520,000 64,275,920 2.8542 2.767 2.767 2.777 2.728 2.866 22,947,841 2.8010 -0.35%
2020-04-07 0 2.830 2.820 2.830 2.700 2.880 28,018,032 78,401,583 2.7983 2.777 2.767 2.777 2.650 2.826 28,550,326 2.7461 6.39%
2020-04-06 0 2.660 2.650 2.660 2.530 2.680 8,998,000 23,409,700 2.6017 2.610 2.601 2.610 2.483 2.630 9,168,946 2.5532 1.14%
2020-04-03 0 2.630 2.620 2.630 2.600 2.650 5,902,000 15,480,780 2.6230 2.581 2.571 2.581 2.552 2.601 6,014,128 2.5741 -0.75%
2020-04-02 0 2.650 2.640 2.650 2.540 2.670 7,828,000 20,555,180 2.6259 2.601 2.591 2.601 2.493 2.620 7,976,718 2.5769 2.32%
2020-04-01 0 2.590 2.590 2.600 2.570 2.750 28,520,798 75,838,278 2.6591 2.542 2.542 2.552 2.522 2.699 29,062,644 2.6095 -2.26%
2020-03-31 0 2.650 2.650 2.660 2.580 2.720 15,905,493 42,059,506 2.6443 2.601 2.601 2.610 2.532 2.669 16,207,670 2.5950 0.38%
2020-03-30 0 2.640 2.630 2.640 2.510 2.770 26,866,000 70,030,840 2.6067 2.591 2.581 2.591 2.463 2.718 27,376,408 2.5581 -4.00%
2020-03-27 0 2.750 2.740 2.750 2.720 2.880 18,270,200 50,790,214 2.7799 2.699 2.689 2.699 2.669 2.826 18,617,302 2.7281 -1.79%
2020-03-26 0 2.800 2.790 2.800 2.700 2.880 26,674,594 74,925,299 2.8089 2.748 2.738 2.748 2.650 2.826 27,181,365 2.7565 1.82%
2020-03-25 0 2.750 2.750 2.760 2.710 2.940 44,976,500 125,799,743 2.7970 2.699 2.699 2.709 2.659 2.885 45,830,976 2.7449 6.18%
2020-03-24 0 2.590 2.580 2.590 2.490 2.620 23,227,117 59,309,505 2.5535 2.542 2.532 2.542 2.444 2.571 23,668,392 2.5059 5.28%
2020-03-23 0 2.460 2.450 2.460 2.450 2.620 31,588,000 79,987,820 2.5322 2.414 2.404 2.414 2.404 2.571 32,188,117 2.4850 -8.55%
2020-03-20 0 2.690 2.680 2.690 2.660 2.860 30,056,728 81,432,673 2.7093 2.640 2.630 2.640 2.610 2.807 30,627,754 2.6588 -2.18%
2020-03-19 0 2.750 2.740 2.750 2.590 2.820 41,646,559 112,384,848 2.6985 2.699 2.689 2.699 2.542 2.767 42,437,772 2.6482 -3.85%
2020-03-18 0 2.860 2.860 2.870 2.750 3.110 27,772,200 79,709,574 2.8701 2.807 2.807 2.816 2.699 3.052 28,299,824 2.8166 -7.44%
2020-03-17 0 3.090 3.080 3.090 3.020 3.250 19,258,320 59,338,047 3.0812 3.032 3.023 3.032 2.964 3.189 19,624,195 3.0237 -4.04%
2020-03-16 0 3.220 3.210 3.220 3.170 3.350 25,548,400 83,865,212 3.2826 3.160 3.150 3.160 3.111 3.288 26,033,775 3.2214 -3.01%
2020-03-13 0 3.320 3.310 3.320 3.010 3.410 21,214,200 68,209,928 3.2153 3.258 3.248 3.258 2.954 3.346 21,617,233 3.1553 -0.30%
2020-03-12 0 3.330 3.330 3.340 3.290 3.390 19,350,100 64,352,079 3.3257 3.268 3.268 3.278 3.229 3.327 19,717,718 3.2637 -3.20%
2020-03-11 0 3.440 3.440 3.460 3.370 3.570 20,768,000 72,402,380 3.4862 3.376 3.376 3.395 3.307 3.503 21,162,556 3.4212 0.58%
2020-03-10 0 3.420 3.420 3.430 3.220 3.460 23,998,003 80,649,129 3.3607 3.356 3.356 3.366 3.160 3.395 24,453,924 3.2980 4.91%
2020-03-09 0 3.260 3.250 3.260 3.250 3.400 26,700,000 88,624,770 3.3193 3.199 3.189 3.199 3.189 3.337 27,207,254 3.2574 -2.40%
2020-03-06 0 3.340 3.330 3.340 3.260 3.370 14,499,872 47,964,006 3.3079 3.278 3.268 3.278 3.199 3.307 14,775,345 3.2462 -2.62%
2020-03-05 0 3.430 3.430 3.440 3.370 3.470 8,460,583 28,901,022 3.4160 3.366 3.366 3.376 3.307 3.405 8,621,319 3.3523 1.18%
2020-03-04 0 3.390 3.380 3.390 3.320 3.450 12,692,435 42,910,812 3.3808 3.327 3.317 3.327 3.258 3.386 12,933,569 3.3178 1.19%
2020-03-03 0 3.350 3.350 3.360 3.340 3.440 13,581,000 45,912,370 3.3806 3.288 3.288 3.297 3.278 3.376 13,839,016 3.3176 -0.30%
2020-03-02 0 3.360 3.360 3.370 3.330 3.410 12,460,000 41,975,780 3.3688 3.297 3.297 3.307 3.268 3.346 12,696,718 3.3060 0.60%
2020-02-28 0 3.340 3.340 3.350 3.290 3.420 26,433,374 88,334,527 3.3418 3.278 3.278 3.288 3.229 3.356 26,935,562 3.2795 -3.75%
2020-02-27 0 3.470 3.470 3.490 3.420 3.500 9,716,000 33,584,900 3.4567 3.405 3.405 3.425 3.356 3.435 9,900,587 3.3922 -0.29%
2020-02-26 0 3.480 3.470 3.480 3.440 3.540 12,702,836 44,295,018 3.4870 3.415 3.405 3.415 3.376 3.474 12,944,168 3.4220 -2.25%
2020-02-25 0 3.560 3.560 3.570 3.460 3.570 12,271,000 43,266,260 3.5259 3.494 3.494 3.503 3.395 3.503 12,504,128 3.4602 -0.28%
2020-02-24 0 3.570 3.550 3.570 3.450 3.640 32,732,819 115,329,533 3.5234 3.503 3.484 3.503 3.386 3.572 33,354,686 3.4577 -2.46%
2020-02-21 0 3.660 3.650 3.660 3.660 3.830 19,562,200 72,429,429 3.7025 3.592 3.582 3.592 3.592 3.759 19,933,848 3.6335 -4.19%
2020-02-20 0 3.820 3.820 3.830 3.800 4.000 25,266,000 98,439,380 3.8961 3.749 3.749 3.759 3.729 3.925 25,746,010 3.8235 -0.52%
2020-02-19 0 3.840 3.830 3.840 3.710 3.880 19,185,498 73,099,635 3.8102 3.768 3.759 3.768 3.641 3.808 19,549,989 3.7391 2.67%
2020-02-18 0 3.740 3.740 3.750 3.710 3.810 12,132,000 45,442,960 3.7457 3.670 3.670 3.680 3.641 3.739 12,362,487 3.6759 -1.84%
2020-02-17 0 3.810 3.800 3.810 3.720 3.850 20,496,608 77,451,328 3.7787 3.739 3.729 3.739 3.651 3.778 20,886,008 3.7083 1.60%
2020-02-14 0 3.750 3.740 3.750 3.700 3.760 8,108,000 30,292,740 3.7362 3.680 3.670 3.680 3.631 3.690 8,262,038 3.6665 0.54%
2020-02-13 0 3.730 3.730 3.740 3.720 3.830 11,764,000 44,192,900 3.7566 3.660 3.660 3.670 3.651 3.759 11,987,496 3.6866 -1.84%
2020-02-12 0 3.800 3.790 3.800 3.730 3.900 21,665,760 82,976,778 3.8299 3.729 3.719 3.729 3.660 3.827 22,077,372 3.7585 0.53%
2020-02-11 0 3.780 3.770 3.780 3.690 3.790 24,365,000 91,172,140 3.7419 3.710 3.700 3.710 3.621 3.719 24,827,893 3.6722 2.72%
2020-02-10 0 3.680 3.660 3.680 3.620 3.740 17,996,000 65,886,780 3.6612 3.611 3.592 3.611 3.553 3.670 18,337,893 3.5929 -2.13%
2020-02-07 0 3.760 3.750 3.760 3.610 3.780 14,771,896 54,840,366 3.7125 3.690 3.680 3.690 3.543 3.710 15,052,537 3.6433 0.27%
2020-02-06 0 3.750 3.740 3.750 3.570 3.880 30,686,800 113,168,109 3.6878 3.680 3.670 3.680 3.503 3.808 31,269,796 3.6191 7.76%
2020-02-05 0 3.480 3.480 3.490 3.460 3.640 25,703,500 91,157,520 3.5465 3.415 3.415 3.425 3.395 3.572 26,191,822 3.4804 0.00%
2020-02-04 0 3.480 3.470 3.480 3.440 3.570 20,985,497 73,198,797 3.4881 3.415 3.405 3.415 3.376 3.503 21,384,185 3.4230 -0.57%
2020-02-03 0 3.500 3.490 3.500 3.370 3.540 25,560,903 89,214,595 3.4903 3.435 3.425 3.435 3.307 3.474 26,046,516 3.4252 -2.23%
2020-01-31 0 3.580 3.580 3.590 3.560 3.640 13,050,029 46,694,612 3.5781 3.513 3.513 3.523 3.494 3.572 13,297,957 3.5114 0.00%
2020-01-30 0 3.580 3.570 3.580 3.530 3.700 18,504,000 66,348,530 3.5856 3.513 3.503 3.513 3.464 3.631 18,855,544 3.5188 -2.19%
2020-01-29 0 3.660 3.660 3.670 3.500 3.700 17,276,864 62,547,731 3.6203 3.592 3.592 3.602 3.435 3.631 17,605,095 3.5528 -3.43%
2020-01-24 0 3.790 3.790 3.810 3.710 3.820 3,080,283 11,540,178 3.7465 3.719 3.719 3.739 3.641 3.749 3,138,803 3.6766 0.53%
2020-01-23 0 3.770 3.760 3.770 3.700 3.840 16,701,000 62,648,140 3.7512 3.700 3.690 3.700 3.631 3.768 17,018,290 3.6812 -2.58%
2020-01-22 0 3.870 3.860 3.870 3.780 3.940 18,193,420 70,374,123 3.8681 3.798 3.788 3.798 3.710 3.867 18,539,064 3.7960 2.93%
2020-01-21 0 3.760 3.760 3.770 3.760 4.000 47,122,300 179,686,796 3.8132 3.690 3.690 3.700 3.690 3.925 48,017,542 3.7421 -6.70%
2020-01-20 0 4.030 4.020 4.030 3.970 4.280 25,027,160 101,101,976 4.0397 3.955 3.945 3.955 3.896 4.200 25,502,633 3.9644 -5.84%
2020-01-17 0 4.280 4.260 4.280 4.220 4.320 3,765,332 16,072,520 4.2686 4.200 4.181 4.200 4.141 4.239 3,836,867 4.1890 -0.23%
2020-01-16 0 4.290 4.280 4.290 4.230 4.320 6,444,263 27,519,753 4.2704 4.210 4.200 4.210 4.151 4.239 6,566,693 4.1908 -0.92%
2020-01-15 0 4.330 4.310 4.330 4.240 4.380 11,327,854 48,772,383 4.3055 4.249 4.230 4.249 4.161 4.298 11,543,064 4.2253 -1.14%
2020-01-14 0 4.380 4.350 4.380 4.280 4.440 16,056,000 70,031,860 4.3617 4.298 4.269 4.298 4.200 4.357 16,361,036 4.2804 0.46%
2020-01-13 0 4.360 4.350 4.360 4.260 4.380 8,851,191 38,482,304 4.3477 4.279 4.269 4.279 4.181 4.298 9,019,348 4.2666 1.40%
2020-01-10 0 4.300 4.290 4.310 4.190 4.320 13,390,000 57,248,900 4.2755 4.220 4.210 4.230 4.112 4.239 13,644,387 4.1958 3.37%
2020-01-09 0 4.160 4.160 4.170 4.130 4.200 9,815,600 40,899,272 4.1668 4.082 4.082 4.092 4.053 4.122 10,002,079 4.0891 3.23%
2020-01-08 0 4.030 4.020 4.030 3.980 4.060 14,449,744 58,045,466 4.0171 3.955 3.945 3.955 3.906 3.984 14,724,264 3.9422 -1.71%
2020-01-07 0 4.100 4.090 4.100 4.090 4.160 12,306,659 50,687,012 4.1187 4.024 4.014 4.024 4.014 4.082 12,540,464 4.0419 0.24%
2020-01-06 0 4.090 4.080 4.090 4.050 4.250 11,776,000 48,420,980 4.1118 4.014 4.004 4.014 3.974 4.171 11,999,724 4.0352 -4.22%
2020-01-03 0 4.270 4.260 4.270 4.260 4.500 11,426,000 49,691,934 4.3490 4.190 4.181 4.190 4.181 4.416 11,643,074 4.2679 -2.06%
2020-01-02 0 4.360 4.340 4.360 4.300 4.410 10,114,000 43,926,050 4.3431 4.279 4.259 4.279 4.220 4.328 10,306,149 4.2621 0.93%
2019-12-31 0 4.320 4.320 4.330 4.260 4.350 5,720,000 24,640,720 4.3078 4.239 4.239 4.249 4.181 4.269 5,828,670 4.2275 -0.92%
2019-12-30 0 4.360 4.350 4.360 4.210 4.430 9,120,300 39,811,671 4.3652 4.279 4.269 4.279 4.132 4.347 9,293,570 4.2838 3.32%
2019-12-27 0 4.220 4.220 4.230 4.130 4.270 8,770,568 37,082,855 4.2281 4.141 4.141 4.151 4.053 4.190 8,937,194 4.1493 2.43%
2019-12-24 0 4.120 4.110 4.120 4.080 4.200 2,198,000 9,072,700 4.1277 4.043 4.033 4.043 4.004 4.122 2,239,758 4.0507 -0.24%
2019-12-23 0 4.130 4.120 4.130 4.080 4.230 7,495,240 31,027,308 4.1396 4.053 4.043 4.053 4.004 4.151 7,637,637 4.0624 -0.96%
2019-12-20 0 4.170 4.160 4.170 4.150 4.210 3,034,000 12,672,400 4.1768 4.092 4.082 4.092 4.073 4.132 3,091,641 4.0989 -0.48%
2019-12-19 0 4.190 4.180 4.190 4.130 4.240 4,124,046 17,241,584 4.1807 4.112 4.102 4.112 4.053 4.161 4,202,396 4.1028 0.24%
2019-12-18 0 4.180 4.170 4.180 4.160 4.330 10,557,000 44,608,786 4.2255 4.102 4.092 4.102 4.082 4.249 10,757,565 4.1467 -2.79%
2019-12-17 0 4.300 4.290 4.300 4.200 4.320 10,502,000 44,890,166 4.2744 4.220 4.210 4.220 4.122 4.239 10,701,520 4.1947 1.65%
2019-12-16 0 4.230 4.220 4.230 4.150 4.270 8,496,500 35,826,245 4.2166 4.151 4.141 4.151 4.073 4.190 8,657,919 4.1380 0.24%
2019-12-13 0 4.220 4.210 4.220 4.150 4.300 28,346,000 120,232,750 4.2416 4.141 4.132 4.141 4.073 4.220 28,884,525 4.1625 5.76%
2019-12-12 0 3.990 3.990 4.000 3.980 4.070 7,419,064 29,870,026 4.0261 3.916 3.916 3.925 3.906 3.994 7,560,013 3.9511 0.76%
2019-12-11 0 3.960 3.950 3.960 3.850 4.010 12,469,000 49,296,310 3.9535 3.886 3.876 3.886 3.778 3.935 12,705,889 3.8798 3.39%
2019-12-10 0 3.830 3.820 3.830 3.810 3.870 5,224,000 20,011,640 3.8307 3.759 3.749 3.759 3.739 3.798 5,323,247 3.7593 -0.78%
2019-12-09 0 3.860 3.860 3.870 3.830 3.890 2,602,000 10,048,820 3.8620 3.788 3.788 3.798 3.759 3.817 2,651,434 3.7900 0.52%
2019-12-06 0 3.840 3.840 3.850 3.810 3.870 3,212,000 12,350,280 3.8450 3.768 3.768 3.778 3.739 3.798 3,273,022 3.7734 1.05%
2019-12-05 0 3.800 3.800 3.810 3.780 3.880 6,386,061 24,282,525 3.8024 3.729 3.729 3.739 3.710 3.808 6,507,385 3.7315 -0.52%
2019-12-04 0 3.820 3.820 3.830 3.790 3.930 12,794,000 48,899,240 3.8220 3.749 3.749 3.759 3.719 3.857 13,037,064 3.7508 -1.55%
2019-12-03 0 3.880 3.880 3.890 3.860 3.950 6,533,153 25,479,633 3.9001 3.808 3.808 3.817 3.788 3.876 6,657,272 3.8273 -1.77%
2019-12-02 0 3.950 3.950 3.970 3.900 4.010 8,280,000 32,643,850 3.9425 3.876 3.876 3.896 3.827 3.935 8,437,306 3.8690 -0.50%
2019-11-29 0 3.970 3.960 3.970 3.880 3.990 7,544,000 29,652,540 3.9306 3.896 3.886 3.896 3.808 3.916 7,687,323 3.8573 -0.50%
2019-11-28 0 3.990 3.980 3.990 3.950 4.030 2,596,000 10,330,700 3.9795 3.916 3.906 3.916 3.876 3.955 2,645,320 3.9053 -0.25%
2019-11-27 0 4.000 4.000 4.010 3.970 4.050 10,968,811 43,944,755 4.0063 3.925 3.925 3.935 3.896 3.974 11,177,199 3.9316 1.01%
2019-11-26 0 3.960 3.950 3.960 3.880 3.990 15,431,358 60,846,271 3.9430 3.886 3.876 3.886 3.808 3.916 15,724,527 3.8695 1.28%
2019-11-25 0 3.910 3.910 3.920 3.830 3.910 15,262,206 59,203,596 3.8791 3.837 3.837 3.847 3.759 3.837 15,552,162 3.8068 2.36%
2019-11-22 0 3.820 3.810 3.820 3.780 3.890 6,098,300 23,299,895 3.8207 3.749 3.739 3.749 3.710 3.817 6,214,157 3.7495 -1.04%
2019-11-21 0 3.860 3.850 3.860 3.800 3.890 8,440,000 32,453,582 3.8452 3.788 3.778 3.788 3.729 3.817 8,600,345 3.7735 -1.03%
2019-11-20 0 3.900 3.890 3.900 3.890 4.020 8,615,900 33,724,033 3.9142 3.827 3.817 3.827 3.817 3.945 8,779,587 3.8412 -2.74%
2019-11-19 0 4.010 4.000 4.010 3.920 4.020 6,970,000 27,690,168 3.9728 3.935 3.925 3.935 3.847 3.945 7,102,418 3.8987 0.00%
2019-11-18 0 4.010 3.990 4.010 3.980 4.050 4,398,000 17,602,700 4.0024 3.935 3.916 3.935 3.906 3.974 4,481,554 3.9278 -0.74%
2019-11-15 0 4.040 4.020 4.040 3.950 4.070 5,330,407 21,498,288 4.0331 3.965 3.945 3.965 3.876 3.994 5,431,676 3.9579 1.25%
2019-11-14 0 3.990 3.980 3.990 3.960 4.000 3,736,005 14,885,119 3.9842 3.916 3.906 3.916 3.886 3.925 3,806,983 3.9100 -0.99%
2019-11-13 0 4.030 4.010 4.030 3.980 4.060 5,450,000 21,883,380 4.0153 3.955 3.935 3.955 3.906 3.984 5,553,541 3.9404 -1.47%
2019-11-12 0 4.090 4.080 4.090 4.000 4.130 4,270,118 17,344,091 4.0617 4.014 4.004 4.014 3.925 4.053 4,351,243 3.9860 0.00%
2019-11-11 0 4.090 4.080 4.100 4.020 4.270 8,448,000 34,652,966 4.1019 4.014 4.004 4.024 3.945 4.190 8,608,497 4.0254 -4.22%
2019-11-08 0 4.270 4.250 4.270 4.240 4.390 11,521,679 49,538,492 4.2996 4.190 4.171 4.190 4.161 4.308 11,740,571 4.2194 -0.70%
2019-11-07 0 4.300 4.290 4.300 4.150 4.300 7,602,760 32,257,414 4.2429 4.220 4.210 4.220 4.073 4.220 7,747,199 4.1638 0.70%
2019-11-06 0 4.270 4.260 4.270 4.210 4.330 12,441,000 53,030,170 4.2625 4.190 4.181 4.190 4.132 4.249 12,677,358 4.1831 0.71%
2019-11-05 0 4.240 4.230 4.240 4.100 4.280 31,522,220 132,658,448 4.2084 4.161 4.151 4.161 4.024 4.200 32,121,088 4.1299 2.91%
2019-11-04 0 4.120 4.110 4.120 3.910 4.130 20,693,059 84,637,225 4.0901 4.043 4.033 4.043 3.837 4.053 21,086,191 4.0139 4.83%
2019-11-01 0 3.930 3.920 3.930 3.830 3.950 5,882,000 22,993,360 3.9091 3.857 3.847 3.857 3.759 3.876 5,993,748 3.8362 0.26%
2019-10-31 0 3.920 3.910 3.920 3.870 3.970 18,060,360 70,424,994 3.8994 3.847 3.837 3.847 3.798 3.896 18,403,476 3.8267 -1.01%
2019-10-30 0 3.960 3.950 3.960 3.880 3.990 10,864,000 42,769,700 3.9368 3.886 3.876 3.886 3.808 3.916 11,070,397 3.8634 1.02%
2019-10-29 0 3.920 3.910 3.920 3.890 3.950 7,387,552 28,971,345 3.9216 3.847 3.837 3.847 3.817 3.876 7,527,903 3.8485 0.26%
2019-10-28 0 3.910 3.900 3.910 3.820 3.940 7,498,000 29,229,110 3.8983 3.837 3.827 3.837 3.749 3.867 7,640,449 3.8256 2.09%
2019-10-25 0 3.830 3.820 3.830 3.790 3.860 3,378,000 12,940,860 3.8309 3.759 3.749 3.759 3.719 3.788 3,442,176 3.7595 0.00%
2019-10-24 0 3.830 3.820 3.830 3.790 3.870 3,671,256 14,008,017 3.8156 3.759 3.749 3.759 3.719 3.798 3,741,004 3.7445 -0.78%
2019-10-23 0 3.860 3.830 3.860 3.790 3.880 3,574,000 13,708,394 3.8356 3.788 3.759 3.788 3.719 3.808 3,641,900 3.7641 0.00%
2019-10-22 0 3.860 3.850 3.860 3.800 3.890 5,664,700 21,754,565 3.8404 3.788 3.778 3.788 3.729 3.817 5,772,320 3.7688 0.00%
2019-10-21 0 3.860 3.850 3.860 3.820 3.900 2,705,000 10,401,068 3.8451 3.788 3.778 3.788 3.749 3.827 2,756,390 3.7734 -1.03%
2019-10-18 0 3.900 3.890 3.900 3.850 3.970 4,150,000 16,137,360 3.8885 3.827 3.817 3.827 3.778 3.896 4,228,843 3.8160 -1.02%
2019-10-17 0 3.940 3.930 3.940 3.900 3.970 3,328,000 13,056,786 3.9233 3.867 3.857 3.867 3.827 3.896 3,391,226 3.8502 -0.25%
2019-10-16 0 3.950 3.940 3.950 3.900 3.970 3,304,000 13,001,060 3.9349 3.876 3.867 3.876 3.827 3.896 3,366,770 3.8616 1.28%
2019-10-15 0 3.900 3.890 3.900 3.840 3.940 6,156,000 23,939,480 3.8888 3.827 3.817 3.827 3.768 3.867 6,272,953 3.8163 0.78%
2019-10-14 0 3.870 3.870 3.880 3.850 3.980 8,802,000 34,365,620 3.9043 3.798 3.798 3.808 3.778 3.906 8,969,223 3.8315 -1.02%
2019-10-11 0 3.910 3.900 3.910 3.820 3.950 13,189,000 51,301,970 3.8898 3.837 3.827 3.837 3.749 3.876 13,439,568 3.8172 2.89%
2019-10-10 0 3.800 3.790 3.800 3.630 3.830 16,116,000 60,415,998 3.7488 3.729 3.719 3.729 3.562 3.759 16,422,176 3.6789 4.11%
2019-10-09 0 3.650 3.640 3.650 3.630 3.710 7,293,090 26,654,444 3.6548 3.582 3.572 3.582 3.562 3.641 7,431,646 3.5866 -0.54%
2019-10-08 0 3.670 3.670 3.680 3.650 3.890 18,164,866 67,468,033 3.7142 3.602 3.602 3.611 3.582 3.817 18,509,967 3.6450 -4.92%
2019-10-04 0 3.860 3.840 3.860 3.830 3.910 4,658,000 18,006,074 3.8656 3.788 3.768 3.788 3.759 3.837 4,746,494 3.7936 1.31%
2019-10-03 0 3.810 3.800 3.810 3.730 3.850 3,044,003 11,532,851 3.7887 3.739 3.729 3.739 3.660 3.778 3,101,834 3.7181 0.26%
2019-10-02 0 3.800 3.790 3.800 3.690 3.820 5,170,000 19,468,600 3.7657 3.729 3.719 3.729 3.621 3.749 5,268,221 3.6955 -0.26%
2019-09-30 0 3.810 3.800 3.810 3.690 3.850 8,694,000 33,042,920 3.8007 3.739 3.729 3.739 3.621 3.778 8,859,171 3.7298 1.60%
2019-09-27 0 3.750 3.750 3.760 3.700 3.800 4,556,919 17,075,511 3.7472 3.680 3.680 3.690 3.631 3.729 4,643,493 3.6773 -0.27%
2019-09-26 0 3.760 3.760 3.770 3.760 3.860 11,002,000 41,664,170 3.7870 3.690 3.690 3.700 3.690 3.788 11,211,019 3.7164 -1.05%
2019-09-25 0 3.800 3.800 3.810 3.780 3.880 6,187,207 23,537,444 3.8042 3.729 3.729 3.739 3.710 3.808 6,304,753 3.7333 -1.55%
2019-09-24 0 3.860 3.840 3.860 3.830 3.910 7,234,000 27,907,260 3.8578 3.788 3.768 3.788 3.759 3.837 7,371,434 3.7859 -0.77%
2019-09-23 0 3.890 3.880 3.890 3.850 3.980 6,483,105 25,185,080 3.8847 3.817 3.808 3.817 3.778 3.906 6,606,273 3.8123 -1.77%
2019-09-20 0 3.960 3.950 3.960 3.870 3.970 5,994,100 23,572,482 3.9326 3.886 3.876 3.886 3.798 3.896 6,107,978 3.8593 0.51%
2019-09-19 0 3.940 3.930 3.940 3.910 4.010 4,758,588 18,710,794 3.9320 3.867 3.857 3.867 3.837 3.935 4,848,993 3.8587 -0.76%
2019-09-18 0 3.970 3.960 3.970 3.940 4.040 13,614,300 54,241,735 3.9842 3.896 3.886 3.896 3.867 3.965 13,872,948 3.9099 1.53%
2019-09-17 0 3.910 3.900 3.910 3.870 4.010 6,546,000 25,642,260 3.9172 3.837 3.827 3.837 3.798 3.935 6,670,363 3.8442 -2.74%
2019-09-16 0 4.020 4.010 4.020 3.960 4.140 18,176,566 73,031,875 4.0179 3.945 3.935 3.945 3.886 4.063 18,521,889 3.9430 -5.19%
2019-09-13 0 4.240 4.230 4.240 4.100 4.250 6,030,000 25,375,800 4.2083 4.161 4.151 4.161 4.024 4.171 6,144,560 4.1298 2.66%
2019-09-12 0 4.130 4.120 4.130 4.060 4.190 10,958,300 45,371,579 4.1404 4.053 4.043 4.053 3.984 4.112 11,166,489 4.0632 2.23%
2019-09-11 0 4.040 4.030 4.040 3.960 4.050 7,390,000 29,637,120 4.0104 3.965 3.955 3.965 3.886 3.974 7,530,397 3.9357 1.51%
2019-09-10 0 3.980 3.970 3.980 3.920 4.040 8,614,002 34,116,287 3.9606 3.906 3.896 3.906 3.847 3.965 8,777,653 3.8867 -1.73%
2019-09-09 0 4.050 4.030 4.050 4.010 4.120 7,068,000 28,576,140 4.0430 3.974 3.955 3.974 3.935 4.043 7,202,280 3.9677 0.50%
2019-09-06 0 4.030 4.020 4.030 3.960 4.060 11,802,000 47,218,820 4.0009 3.955 3.945 3.955 3.886 3.984 12,026,218 3.9263 1.51%
2019-09-05 0 3.970 3.960 3.970 3.810 3.990 18,648,000 73,464,118 3.9395 3.896 3.886 3.896 3.739 3.916 19,002,280 3.8661 3.93%
2019-09-04 0 3.820 3.820 3.830 3.780 3.880 25,696,000 98,469,460 3.8321 3.749 3.749 3.759 3.710 3.808 26,184,180 3.7606 1.06%
2019-09-03 0 3.780 3.780 3.800 3.710 3.900 19,260,000 74,072,890 3.8459 3.710 3.710 3.729 3.641 3.827 19,625,907 3.7742 2.72%
2019-09-02 0 3.680 3.670 3.680 3.620 3.730 5,568,000 20,572,300 3.6947 3.611 3.602 3.611 3.553 3.660 5,673,782 3.6259 -0.27%
2019-08-30 0 3.690 3.680 3.690 3.640 3.760 7,878,000 29,124,650 3.6970 3.621 3.611 3.621 3.572 3.690 8,027,668 3.6280 0.00%
2019-08-29 0 3.690 3.680 3.690 3.650 3.760 3,588,000 13,246,940 3.6920 3.621 3.611 3.621 3.582 3.690 3,656,166 3.6232 0.27%
2019-08-28 0 3.680 3.670 3.680 3.650 3.760 3,772,693 13,952,410 3.6983 3.611 3.602 3.611 3.582 3.690 3,844,368 3.6293 -1.08%
2019-08-27 0 3.720 3.710 3.720 3.660 3.750 7,320,206 27,161,540 3.7105 3.651 3.641 3.651 3.592 3.680 7,459,277 3.6413 0.54%
2019-08-26 0 3.700 3.700 3.710 3.610 3.710 5,717,000 20,988,080 3.6712 3.631 3.631 3.641 3.543 3.641 5,825,613 3.6027 -2.63%
2019-08-23 0 3.800 3.790 3.800 3.760 3.850 5,487,023 20,854,608 3.8007 3.729 3.719 3.729 3.690 3.778 5,591,267 3.7299 0.26%
2019-08-22 0 3.790 3.790 3.800 3.760 3.820 5,824,000 22,072,100 3.7899 3.719 3.719 3.729 3.690 3.749 5,934,646 3.7192 0.53%
2019-08-21 0 3.770 3.770 3.780 3.720 3.810 5,044,955 19,020,176 3.7701 3.700 3.700 3.710 3.651 3.739 5,140,800 3.6998 -0.79%
2019-08-20 0 3.800 3.790 3.800 3.750 3.860 11,872,006 44,948,402 3.7861 3.729 3.719 3.729 3.680 3.788 12,097,554 3.7155 -1.55%
2019-08-19 0 3.860 3.860 3.870 3.770 3.920 10,568,000 40,934,226 3.8734 3.788 3.788 3.798 3.700 3.847 10,768,774 3.8012 3.21%
2019-08-16 0 3.740 3.740 3.760 3.720 3.860 9,059,381 34,378,502 3.7948 3.670 3.670 3.690 3.651 3.788 9,231,494 3.7240 -0.53%
2019-08-15 0 3.760 3.760 3.770 3.670 3.790 6,019,906 22,459,567 3.7309 3.690 3.690 3.700 3.602 3.719 6,134,274 3.6613 -0.53%
2019-08-14 0 3.780 3.780 3.800 3.750 3.870 8,653,000 32,881,450 3.8000 3.710 3.710 3.729 3.680 3.798 8,817,392 3.7292 3.00%
2019-08-13 0 3.670 3.670 3.680 3.560 3.710 8,623,500 31,438,030 3.6456 3.602 3.602 3.611 3.494 3.641 8,787,332 3.5777 -0.81%
2019-08-12 0 3.700 3.700 3.710 3.680 3.750 7,374,000 27,464,958 3.7246 3.631 3.631 3.641 3.611 3.680 7,514,093 3.6551 -0.54%
2019-08-09 0 3.720 3.720 3.730 3.720 3.820 5,962,000 22,277,890 3.7366 3.651 3.651 3.660 3.651 3.749 6,075,268 3.6670 -0.53%
2019-08-08 0 3.740 3.740 3.750 3.710 3.840 10,669,700 39,985,967 3.7476 3.670 3.670 3.680 3.641 3.768 10,872,406 3.6777 0.00%
2019-08-07 0 3.740 3.740 3.750 3.680 3.810 13,210,000 49,105,180 3.7173 3.670 3.670 3.680 3.611 3.739 13,460,967 3.6480 -0.80%
2019-08-06 0 3.770 3.770 3.790 3.690 3.800 13,796,214 51,762,463 3.7519 3.700 3.700 3.719 3.621 3.729 14,058,318 3.6820 -2.33%
2019-08-05 0 3.860 3.860 3.870 3.830 4.100 32,936,000 128,437,408 3.8996 3.788 3.788 3.798 3.759 4.024 33,561,727 3.8269 -6.54%
2019-08-02 0 4.130 4.130 4.140 4.060 4.200 18,154,000 74,467,040 4.1020 4.053 4.053 4.063 3.984 4.122 18,498,895 4.0255 -2.59%
2019-08-01 0 4.240 4.240 4.250 4.210 4.350 14,126,000 59,939,180 4.2432 4.161 4.161 4.171 4.132 4.269 14,394,370 4.1641 -2.53%
2019-07-31 0 4.350 4.350 4.360 4.320 4.400 8,004,019 34,788,702 4.3464 4.269 4.269 4.279 4.239 4.318 8,156,082 4.2654 -1.81%
2019-07-30 0 4.430 4.430 4.440 4.400 4.480 3,362,000 14,922,770 4.4387 4.347 4.347 4.357 4.318 4.396 3,425,872 4.3559 -0.23%
2019-07-29 0 4.440 4.440 4.460 4.390 4.510 5,108,004 22,605,537 4.4255 4.357 4.357 4.377 4.308 4.426 5,205,047 4.3430 -0.67%
2019-07-26 0 4.470 4.470 4.480 4.450 4.510 5,056,632 22,653,127 4.4799 4.387 4.387 4.396 4.367 4.426 5,152,699 4.3964 -0.67%
2019-07-25 0 4.500 4.500 4.510 4.470 4.550 6,955,677 31,261,977 4.4945 4.416 4.416 4.426 4.387 4.465 7,087,823 4.4107 0.22%
2019-07-24 0 4.490 4.490 4.510 4.460 4.560 4,807,000 21,725,620 4.5196 4.406 4.406 4.426 4.377 4.475 4,898,325 4.4353 -0.22%
2019-07-23 0 4.500 4.490 4.500 4.440 4.550 6,316,000 28,286,610 4.4786 4.416 4.406 4.416 4.357 4.465 6,435,993 4.3951 0.00%
2019-07-22 0 4.500 4.500 4.510 4.480 4.600 6,624,000 29,965,500 4.5238 4.416 4.416 4.426 4.396 4.514 6,749,845 4.4394 -1.96%
2019-07-19 0 4.590 4.580 4.590 4.570 4.640 3,028,000 13,931,160 4.6008 4.504 4.495 4.504 4.485 4.553 3,085,527 4.5150 0.22%
2019-07-18 0 4.580 4.570 4.580 4.520 4.720 8,830,000 40,585,300 4.5963 4.495 4.485 4.495 4.436 4.632 8,997,755 4.5106 -1.29%
2019-07-17 0 4.640 4.640 4.650 4.490 4.650 8,469,589 38,982,825 4.6027 4.553 4.553 4.563 4.406 4.563 8,630,497 4.5169 1.98%
2019-07-16 0 4.550 4.550 4.560 4.490 4.570 3,851,696 17,509,938 4.5460 4.465 4.465 4.475 4.406 4.485 3,924,872 4.4613 1.79%
2019-07-15 0 4.470 4.470 4.480 4.330 4.530 9,239,100 40,817,205 4.4179 4.387 4.387 4.396 4.249 4.446 9,414,627 4.3355 -0.22%
2019-07-12 0 4.480 4.470 4.480 4.480 4.600 7,076,000 32,004,600 4.5230 4.396 4.387 4.396 4.396 4.514 7,210,432 4.4387 -1.54%
2019-07-11 0 4.550 4.540 4.550 4.540 4.690 7,711,336 35,503,072 4.6040 4.465 4.455 4.465 4.455 4.603 7,857,838 4.5182 -0.22%
2019-07-10 0 4.560 4.550 4.560 4.470 4.620 6,011,300 27,270,363 4.5365 4.475 4.465 4.475 4.387 4.534 6,125,504 4.4519 -0.44%
2019-07-09 0 4.580 4.560 4.580 4.520 4.600 5,526,000 25,219,700 4.5638 4.495 4.475 4.495 4.436 4.514 5,630,984 4.4787 -1.51%
2019-07-08 0 4.650 4.640 4.650 4.570 4.800 10,033,668 46,321,866 4.6166 4.563 4.553 4.563 4.485 4.711 10,224,290 4.5306 -3.33%
2019-07-05 0 4.810 4.810 4.820 4.760 4.850 2,352,000 11,314,884 4.8108 4.720 4.720 4.730 4.671 4.760 2,396,684 4.7211 -0.41%
2019-07-04 0 4.830 4.830 4.850 4.670 4.860 9,926,000 47,571,920 4.7927 4.740 4.740 4.760 4.583 4.769 10,114,577 4.7033 1.26%
2019-07-03 0 4.770 4.760 4.770 4.710 4.810 12,662,000 60,256,220 4.7588 4.681 4.671 4.681 4.622 4.720 12,902,556 4.6701 -1.04%
2019-07-02 0 4.820 4.800 4.820 4.720 4.870 24,993,015 119,892,981 4.7971 4.730 4.711 4.730 4.632 4.779 25,467,839 4.7076 4.56%
2019-06-28 0 4.610 4.610 4.620 4.540 4.630 7,225,348 33,257,203 4.6029 4.524 4.524 4.534 4.455 4.544 7,362,617 4.5170 0.88%
2019-06-27 0 4.570 4.570 4.580 4.530 4.700 7,990,895 36,781,097 4.6029 4.485 4.485 4.495 4.446 4.612 8,142,708 4.5171 0.88%
2019-06-26 0 4.530 4.530 4.540 4.490 4.550 3,230,035 14,607,515 4.5224 4.446 4.446 4.455 4.406 4.465 3,291,400 4.4381 0.22%
2019-06-25 0 4.520 4.490 4.520 4.450 4.620 8,904,002 40,067,088 4.4999 4.436 4.406 4.436 4.367 4.534 9,073,163 4.4160 -2.59%
2019-06-24 0 4.640 4.630 4.640 4.590 4.780 6,962,017 32,202,690 4.6255 4.553 4.544 4.553 4.504 4.691 7,094,283 4.5392 -1.90%
2019-06-21 0 4.730 4.720 4.730 4.650 4.800 11,227,737 52,899,095 4.7115 4.642 4.632 4.642 4.563 4.711 11,441,045 4.6236 -1.66%
2019-06-20 0 4.810 4.800 4.810 4.560 4.830 17,448,000 82,935,554 4.7533 4.720 4.711 4.720 4.475 4.740 17,779,482 4.6647 5.02%
2019-06-19 0 4.580 4.570 4.580 4.450 4.670 26,480,000 121,028,740 4.5706 4.495 4.485 4.495 4.367 4.583 26,983,074 4.4854 8.02%
2019-06-18 0 4.240 4.230 4.240 4.210 4.350 11,170,453 47,471,935 4.2498 4.161 4.151 4.161 4.132 4.269 11,382,672 4.1705 -0.93%
2019-06-17 0 4.280 4.280 4.290 4.280 4.380 7,329,328 31,575,880 4.3082 4.200 4.200 4.210 4.200 4.298 7,468,573 4.2278 -2.51%
2019-06-14 0 4.390 4.390 4.400 4.320 4.450 4,722,592 20,709,319 4.3852 4.308 4.308 4.318 4.239 4.367 4,812,313 4.3034 0.46%
2019-06-13 0 4.370 4.370 4.380 4.310 4.440 7,661,000 33,566,340 4.3815 4.289 4.289 4.298 4.230 4.357 7,806,546 4.2998 -0.68%
2019-06-12 0 4.400 4.400 4.410 4.320 4.430 8,878,000 38,904,110 4.3821 4.318 4.318 4.328 4.239 4.347 9,046,667 4.3004 -1.35%
2019-06-11 0 4.460 4.460 4.480 4.240 4.510 13,571,837 59,644,469 4.3947 4.377 4.377 4.396 4.161 4.426 13,829,678 4.3128 4.94%
2019-06-10 0 4.250 4.240 4.250 4.180 4.260 11,064,000 46,841,070 4.2336 4.171 4.161 4.171 4.102 4.181 11,274,197 4.1547 0.00%
2019-06-06 0 4.250 4.240 4.250 4.190 4.290 5,484,000 23,268,360 4.2430 4.171 4.161 4.171 4.112 4.210 5,588,187 4.1638 -0.93%
2019-06-05 0 4.290 4.290 4.300 4.250 4.400 8,194,000 35,239,400 4.3006 4.210 4.210 4.220 4.171 4.318 8,349,672 4.2205 1.18%
2019-06-04 0 4.240 4.230 4.240 4.220 4.300 5,325,224 22,624,479 4.2485 4.161 4.151 4.161 4.141 4.220 5,426,394 4.1693 -0.70%
2019-06-03 0 4.270 4.270 4.280 4.220 4.370 14,146,003 60,530,132 4.2790 4.190 4.190 4.200 4.141 4.289 14,414,753 4.1992 -0.93%
2019-05-31 0 4.310 4.310 4.320 4.270 4.390 12,825,869 55,616,498 4.3363 4.230 4.230 4.239 4.190 4.308 13,069,538 4.2554 0.23%
2019-05-30 0 4.300 4.300 4.310 4.300 4.450 8,980,000 38,962,440 4.3388 4.220 4.220 4.230 4.220 4.367 9,150,604 4.2579 -2.71%
2019-05-29 0 4.420 4.420 4.430 4.240 4.450 6,322,000 27,765,640 4.3919 4.338 4.338 4.347 4.161 4.367 6,442,107 4.3100 -0.45%
2019-05-28 0 4.440 4.430 4.440 4.330 4.470 14,158,801 62,695,767 4.4280 4.357 4.347 4.357 4.249 4.387 14,427,794 4.3455 2.78%
2019-05-27 0 4.320 4.320 4.330 4.200 4.360 14,402,196 61,744,533 4.2872 4.239 4.239 4.249 4.122 4.279 14,675,813 4.2072 2.13%
2019-05-24 0 4.230 4.230 4.250 4.210 4.370 18,112,300 77,121,997 4.2580 4.151 4.151 4.171 4.132 4.289 18,456,402 4.1786 0.00%
2019-05-23 0 4.230 4.220 4.240 4.210 4.450 19,932,334 85,211,300 4.2750 4.151 4.141 4.161 4.132 4.367 20,311,014 4.1953 -3.86%
2019-05-22 0 4.400 4.400 4.410 4.370 4.510 5,810,490 25,839,530 4.4470 4.318 4.318 4.328 4.289 4.426 5,920,879 4.3641 -0.68%
2019-05-21 0 4.430 4.420 4.430 4.360 4.500 10,108,000 44,872,444 4.4393 4.347 4.338 4.347 4.279 4.416 10,300,035 4.3565 1.37%
2019-05-20 0 4.370 4.360 4.370 4.330 4.710 26,962,432 119,432,410 4.4296 4.289 4.279 4.289 4.249 4.622 27,474,672 4.3470 -5.41%
2019-05-17 0 4.620 4.620 4.650 4.600 4.750 9,538,872 44,262,914 4.6403 4.534 4.534 4.563 4.514 4.661 9,720,094 4.5538 -1.49%
2019-05-16 0 4.690 4.690 4.700 4.650 4.780 9,437,521 44,360,432 4.7004 4.603 4.603 4.612 4.563 4.691 9,616,818 4.6128 0.21%
2019-05-15 0 4.680 4.680 4.690 4.590 4.780 23,193,926 108,189,602 4.6646 4.593 4.593 4.603 4.504 4.691 23,634,571 4.5776 -0.43%
2019-05-14 0 4.700 4.700 4.720 4.610 4.780 41,037,200 192,867,328 4.6998 4.612 4.612 4.632 4.524 4.691 41,816,836 4.6122 -5.81%
2019-05-10 0 4.990 4.980 4.990 4.850 5.040 39,514,100 194,454,071 4.9211 4.897 4.887 4.897 4.760 4.946 40,264,800 4.8294 4.61%
2019-05-09 0 4.770 4.770 4.790 4.760 5.090 25,818,000 124,728,120 4.8311 4.681 4.681 4.701 4.671 4.995 26,308,497 4.7410 -6.29%
2019-05-08 0 5.090 5.080 5.090 5.060 5.200 11,636,255 59,703,055 5.1308 4.995 4.985 4.995 4.966 5.103 11,857,324 5.0351 -1.55%
2019-05-07 0 5.170 5.170 5.180 5.090 5.350 16,688,883 86,199,049 5.1651 5.074 5.074 5.083 4.995 5.250 17,005,943 5.0688 -2.45%
2019-05-06 0 5.300 5.290 5.300 5.210 5.440 29,366,880 155,307,200 5.2885 5.201 5.191 5.201 5.113 5.339 29,924,800 5.1899 -8.15%
2019-05-03 0 5.770 5.760 5.770 5.640 5.800 6,026,000 34,572,478 5.7372 5.662 5.653 5.662 5.535 5.692 6,140,484 5.6303 0.52%
2019-05-02 0 5.740 5.730 5.740 5.490 5.770 9,946,005 56,617,868 5.6925 5.633 5.623 5.633 5.388 5.662 10,134,962 5.5864 3.05%
2019-04-30 0 5.570 5.560 5.570 5.350 5.580 7,821,605 43,176,289 5.5201 5.466 5.456 5.466 5.250 5.476 7,970,202 5.4172 1.27%
2019-04-29 0 5.500 5.490 5.500 5.370 5.510 3,985,485 21,806,148 5.4714 5.397 5.388 5.397 5.270 5.407 4,061,202 5.3694 2.61%
2019-04-26 0 5.360 5.360 5.370 5.310 5.470 6,155,050 32,970,924 5.3567 5.260 5.260 5.270 5.211 5.368 6,271,985 5.2569 -0.56%
2019-04-25 0 5.390 5.390 5.400 5.360 5.620 8,019,816 43,567,516 5.4325 5.290 5.290 5.299 5.260 5.515 8,172,179 5.3312 -2.88%
2019-04-24 0 5.550 5.540 5.550 5.500 5.570 8,170,121 45,211,144 5.5337 5.447 5.437 5.447 5.397 5.466 8,325,339 5.4305 1.46%
2019-04-23 0 5.470 5.470 5.480 5.350 5.810 45,113,344 249,105,838 5.5218 5.368 5.368 5.378 5.250 5.702 45,970,420 5.4188 -8.53%
2019-04-18 0 5.980 5.970 5.980 5.830 6.050 21,780,000 130,131,890 5.9748 5.869 5.859 5.869 5.721 5.937 22,193,782 5.8634 0.34%
2019-04-17 0 5.960 5.940 5.960 5.800 5.980 13,037,115 77,263,798 5.9264 5.849 5.829 5.849 5.692 5.869 13,284,798 5.8160 1.19%
2019-04-16 0 5.890 5.880 5.890 5.740 5.910 11,615,514 67,840,056 5.8405 5.780 5.770 5.780 5.633 5.800 11,836,189 5.7316 0.51%
2019-04-15 0 5.860 5.860 5.870 5.850 6.110 15,118,000 90,237,680 5.9689 5.751 5.751 5.761 5.741 5.996 15,405,216 5.8576 -1.35%
2019-04-12 0 5.940 5.940 5.950 5.790 5.980 13,532,000 79,992,818 5.9114 5.829 5.829 5.839 5.682 5.869 13,789,085 5.8012 0.00%
2019-04-11 0 5.940 5.940 5.950 5.880 6.150 6,832,000 40,725,340 5.9610 5.829 5.829 5.839 5.770 6.035 6,961,796 5.8498 -3.10%
2019-04-10 0 6.130 6.130 6.140 6.000 6.190 10,873,000 66,225,790 6.0908 6.016 6.016 6.026 5.888 6.075 11,079,568 5.9773 0.16%
2019-04-09 0 6.120 6.110 6.120 6.070 6.240 7,058,000 43,297,350 6.1345 6.006 5.996 6.006 5.957 6.124 7,192,090 6.0201 -0.33%
2019-04-08 0 6.140 6.140 6.150 5.900 6.330 46,733,700 288,049,069 6.1636 6.026 6.026 6.035 5.790 6.212 47,621,560 6.0487 -1.76%
2019-04-04 0 6.250 6.250 6.270 6.230 7.200 75,006,800 483,925,770 6.4518 6.133 6.133 6.153 6.114 7.066 76,431,800 6.3315 3.99%
2019-04-03 0 6.010 6.000 6.010 5.780 6.020 15,322,000 90,955,000 5.9362 5.898 5.888 5.898 5.672 5.908 15,613,092 5.8256 4.16%
2019-04-02 0 5.770 5.770 5.790 5.680 5.860 12,120,799 69,926,868 5.7692 5.662 5.662 5.682 5.574 5.751 12,351,073 5.6616 -0.35%
2019-04-01 0 5.790 5.790 5.800 5.600 5.850 24,053,457 137,482,025 5.7157 5.682 5.682 5.692 5.496 5.741 24,510,431 5.6091 3.95%
2019-03-29 0 5.570 5.570 5.590 5.240 5.850 43,920,600 247,743,320 5.6407 5.466 5.466 5.486 5.142 5.741 44,755,016 5.5355 4.50%
2019-03-28 0 5.330 5.300 5.330 5.200 5.360 11,133,460 59,263,977 5.3231 5.231 5.201 5.231 5.103 5.260 11,344,977 5.2238 1.14%
2019-03-27 0 5.270 5.260 5.270 5.010 5.310 17,749,511 91,706,647 5.1667 5.172 5.162 5.172 4.917 5.211 18,086,721 5.0704 3.94%
2019-03-26 0 5.070 5.020 5.070 4.980 5.120 6,128,550 30,826,449 5.0300 4.975 4.926 4.975 4.887 5.025 6,244,982 4.9362 0.20%
2019-03-25 0 5.060 5.060 5.070 4.980 5.090 10,797,018 54,470,751 5.0450 4.966 4.966 4.975 4.887 4.995 11,002,143 4.9509 -2.32%
2019-03-22 0 5.180 5.170 5.180 5.090 5.200 6,360,000 32,782,450 5.1545 5.083 5.074 5.083 4.995 5.103 6,480,829 5.0584 0.19%
2019-03-21 0 5.170 5.160 5.170 5.130 5.370 7,566,078 39,451,365 5.2142 5.074 5.064 5.074 5.034 5.270 7,709,820 5.1170 1.17%
2019-03-20 0 5.110 5.110 5.140 5.070 5.250 7,480,000 38,331,420 5.1245 5.015 5.015 5.044 4.975 5.152 7,622,107 5.0290 -3.22%
2019-03-19 0 5.280 5.270 5.280 5.210 5.320 8,112,000 42,924,790 5.2915 5.182 5.172 5.182 5.113 5.221 8,266,114 5.1929 1.15%
2019-03-18 0 5.220 5.210 5.220 5.010 5.220 6,502,000 33,564,160 5.1621 5.123 5.113 5.123 4.917 5.123 6,625,527 5.0659 1.16%
2019-03-15 0 5.160 5.150 5.160 5.050 5.220 10,105,092 52,139,891 5.1598 5.064 5.054 5.064 4.956 5.123 10,297,071 5.0636 0.78%
2019-03-14 0 5.120 5.110 5.130 4.890 5.170 15,434,000 78,648,470 5.0958 5.025 5.015 5.034 4.799 5.074 15,727,219 5.0008 4.49%
2019-03-13 0 4.900 4.900 4.910 4.760 4.930 7,965,681 38,875,995 4.8804 4.809 4.809 4.818 4.671 4.838 8,117,015 4.7894 -0.61%
2019-03-12 0 4.930 4.920 4.930 4.790 4.930 11,104,000 54,035,510 4.8663 4.838 4.828 4.838 4.701 4.838 11,314,957 4.7756 2.92%
2019-03-11 0 4.790 4.790 4.800 4.710 4.840 6,958,434 33,324,847 4.7891 4.701 4.701 4.711 4.622 4.750 7,090,632 4.6998 1.48%
2019-03-08 0 4.720 4.720 4.730 4.700 4.920 23,067,283 110,142,640 4.7748 4.632 4.632 4.642 4.612 4.828 23,505,522 4.6858 -4.26%
2019-03-07 0 4.930 4.920 4.930 4.900 5.070 6,220,533 31,036,389 4.9893 4.838 4.828 4.838 4.809 4.975 6,338,712 4.8963 -2.76%
2019-03-06 0 5.070 5.060 5.070 5.030 5.150 12,670,334 64,477,721 5.0889 4.975 4.966 4.975 4.936 5.054 12,911,048 4.9940 -0.20%
2019-03-05 0 5.080 5.070 5.080 5.010 5.100 6,834,000 34,542,250 5.0545 4.985 4.975 4.985 4.917 5.005 6,963,834 4.9602 0.20%
2019-03-04 0 5.070 5.060 5.070 5.040 5.200 12,440,000 63,615,250 5.1138 4.975 4.966 4.975 4.946 5.103 12,676,339 5.0184 -0.98%
2019-03-01 0 5.120 5.110 5.120 4.920 5.120 12,522,000 62,550,790 4.9953 5.025 5.015 5.025 4.828 5.025 12,759,896 4.9021 2.20%
2019-02-28 0 5.010 5.000 5.010 4.960 5.230 18,304,269 92,168,351 5.0353 4.917 4.907 4.917 4.868 5.132 18,652,018 4.9415 -3.65%
2019-02-27 0 5.200 5.180 5.200 5.130 5.310 26,094,430 136,128,161 5.2168 5.103 5.083 5.103 5.034 5.211 26,590,179 5.1195 -2.07%
2019-02-26 0 5.310 5.300 5.310 5.300 5.550 17,760,006 95,730,257 5.3902 5.211 5.201 5.211 5.201 5.447 18,097,415 5.2897 -3.63%
2019-02-25 0 5.510 5.510 5.520 5.390 5.890 31,752,803 176,469,202 5.5576 5.407 5.407 5.417 5.290 5.780 32,356,051 5.4540 2.04%
2019-02-22 0 5.400 5.360 5.400 5.060 5.400 14,634,000 77,017,970 5.2629 5.299 5.260 5.299 4.966 5.299 14,912,021 5.1648 4.45%
2019-02-21 0 5.170 5.170 5.180 4.910 5.260 21,488,001 110,350,672 5.1355 5.074 5.074 5.083 4.818 5.162 21,896,236 5.0397 4.02%
2019-02-20 0 4.970 4.950 4.970 4.830 4.990 18,415,999 90,998,465 4.9413 4.877 4.858 4.877 4.740 4.897 18,765,871 4.8491 2.47%
2019-02-19 0 4.850 4.830 4.850 4.790 5.020 8,658,005 42,078,614 4.8601 4.760 4.740 4.760 4.701 4.926 8,822,492 4.7695 -1.62%
2019-02-18 0 4.930 4.910 4.930 4.890 5.020 13,887,000 68,942,620 4.9645 4.838 4.818 4.838 4.799 4.926 14,150,829 4.8720 0.61%
2019-02-15 0 4.900 4.870 4.900 4.770 5.050 19,572,000 94,917,884 4.8497 4.809 4.779 4.809 4.681 4.956 19,943,834 4.7593 -3.16%
2019-02-14 0 5.060 5.050 5.060 4.890 5.060 15,958,000 79,596,350 4.9879 4.966 4.956 4.966 4.799 4.966 16,261,174 4.8949 2.22%
2019-02-13 0 4.950 4.930 4.950 4.720 4.950 21,050,000 102,393,940 4.8643 4.858 4.838 4.858 4.632 4.858 21,449,914 4.7736 5.10%
2019-02-12 0 4.710 4.700 4.710 4.570 4.730 21,839,045 101,328,398 4.6398 4.622 4.612 4.622 4.485 4.642 22,253,949 4.5533 0.64%
2019-02-11 0 4.680 4.680 4.690 4.650 4.820 11,774,230 55,168,664 4.6855 4.593 4.593 4.603 4.563 4.730 11,997,920 4.5982 -2.70%
2019-02-08 0 4.810 4.810 4.820 4.760 4.830 2,129,160 10,216,817 4.7985 4.720 4.720 4.730 4.671 4.740 2,169,610 4.7091 -0.62%
2019-02-04 0 4.840 4.820 4.840 4.770 4.850 2,466,384 11,893,530 4.8223 4.750 4.730 4.750 4.681 4.760 2,513,241 4.7323 -0.21%
2019-02-01 0 4.850 4.830 4.850 4.770 4.850 7,224,002 34,785,331 4.8152 4.760 4.740 4.760 4.681 4.760 7,361,246 4.7255 1.25%
2019-01-31 0 4.790 4.780 4.790 4.760 4.870 8,610,000 41,379,804 4.8060 4.701 4.691 4.701 4.671 4.779 8,773,575 4.7164 -1.03%
2019-01-30 0 4.840 4.820 4.840 4.770 4.920 4,896,000 23,752,000 4.8513 4.750 4.730 4.750 4.681 4.828 4,989,016 4.7609 0.41%
2019-01-29 0 4.820 4.810 4.820 4.700 4.880 4,686,000 22,512,380 4.8042 4.730 4.720 4.730 4.612 4.789 4,775,026 4.7146 0.21%
2019-01-28 0 4.810 4.810 4.820 4.740 4.870 7,084,000 34,073,220 4.8099 4.720 4.720 4.730 4.652 4.779 7,218,584 4.7202 1.69%
2019-01-25 0 4.730 4.700 4.730 4.690 4.820 6,780,200 32,078,194 4.7312 4.642 4.612 4.642 4.603 4.730 6,909,012 4.6429 -0.63%
2019-01-24 0 4.760 4.730 4.760 4.650 4.760 4,484,095 21,222,137 4.7328 4.671 4.642 4.671 4.563 4.671 4,569,285 4.6445 1.93%
2019-01-23 0 4.670 4.650 4.670 4.550 4.690 7,558,011 34,945,789 4.6237 4.583 4.563 4.583 4.465 4.603 7,701,600 4.5375 0.00%
2019-01-22 0 4.670 4.660 4.670 4.600 4.780 5,218,087 24,249,167 4.6471 4.583 4.573 4.583 4.514 4.691 5,317,222 4.5605 -2.10%
2019-01-21 0 4.770 4.750 4.770 4.640 4.890 16,988,000 80,265,070 4.7248 4.681 4.661 4.681 4.553 4.799 17,310,743 4.6367 -0.21%
2019-01-18 0 4.780 4.770 4.780 4.640 4.780 13,572,060 64,372,207 4.7430 4.691 4.681 4.691 4.553 4.691 13,829,906 4.6546 3.46%
2019-01-17 0 4.620 4.600 4.620 4.530 4.640 18,935,382 87,299,358 4.6104 4.534 4.514 4.534 4.446 4.553 19,295,122 4.5244 2.21%
2019-01-16 0 4.520 4.510 4.520 4.470 4.570 6,242,000 28,232,500 4.5230 4.436 4.426 4.436 4.387 4.485 6,360,587 4.4387 -0.66%
2019-01-15 0 4.550 4.530 4.550 4.500 4.600 6,218,001 28,229,124 4.5399 4.465 4.446 4.465 4.416 4.514 6,336,132 4.4553 0.00%
2019-01-14 0 4.550 4.540 4.550 4.470 4.670 7,204,002 32,760,999 4.5476 4.465 4.455 4.465 4.387 4.583 7,340,866 4.4628 -2.15%
2019-01-11 0 4.650 4.640 4.650 4.460 4.660 17,380,077 79,932,201 4.5991 4.563 4.553 4.563 4.377 4.573 17,710,268 4.5133 4.97%
2019-01-10 0 4.430 4.410 4.430 4.320 4.530 7,608,990 33,741,564 4.4344 4.347 4.328 4.347 4.239 4.446 7,753,548 4.3518 1.37%
2019-01-09 0 4.370 4.360 4.370 4.280 4.470 7,719,409 33,970,309 4.4006 4.289 4.279 4.289 4.200 4.387 7,866,064 4.3186 1.86%
2019-01-08 0 4.290 4.290 4.300 4.210 4.340 4,514,218 19,378,619 4.2928 4.210 4.210 4.220 4.132 4.259 4,599,980 4.2128 0.47%
2019-01-07 0 4.270 4.260 4.270 4.100 4.280 9,255,757 38,847,797 4.1971 4.190 4.181 4.190 4.024 4.200 9,431,600 4.1189 4.15%
2019-01-04 0 4.100 4.100 4.120 3.980 4.180 26,274,400 107,745,019 4.1008 4.024 4.024 4.043 3.906 4.102 26,773,568 4.0243 -2.15%
2019-01-03 0 4.190 4.180 4.190 4.130 4.330 10,212,843 42,844,552 4.1952 4.112 4.102 4.112 4.053 4.249 10,406,869 4.1169 -2.56%
2019-01-02 0 4.300 4.290 4.300 4.260 4.380 7,267,212 31,315,070 4.3091 4.220 4.210 4.220 4.181 4.298 7,405,276 4.2288 -1.38%
2018-12-31 0 4.360 4.360 4.390 4.260 4.400 2,334,012 10,150,361 4.3489 4.279 4.279 4.308 4.181 4.318 2,378,354 4.2678 2.35%
2018-12-28 0 4.260 4.250 4.260 4.240 4.320 3,723,164 15,897,218 4.2698 4.181 4.171 4.181 4.161 4.239 3,793,898 4.1902 -0.93%
2018-12-27 0 4.300 4.290 4.300 4.250 4.380 4,157,127 17,930,350 4.3132 4.220 4.210 4.220 4.171 4.298 4,236,105 4.2327 1.18%
2018-12-24 0 4.250 4.250 4.260 4.200 4.330 1,880,681 7,965,234 4.2353 4.171 4.171 4.181 4.122 4.249 1,916,411 4.1563 -1.85%
2018-12-21 0 4.330 4.330 4.340 4.250 4.470 18,544,148 80,266,457 4.3284 4.249 4.249 4.259 4.171 4.387 18,896,455 4.2477 -2.26%
2018-12-20 0 4.430 4.420 4.430 4.400 4.580 6,678,001 29,729,754 4.4519 4.347 4.338 4.347 4.318 4.495 6,804,871 4.3689 -2.42%
2018-12-19 0 4.540 4.540 4.550 4.520 4.700 7,539,520 34,584,086 4.5870 4.455 4.455 4.465 4.436 4.612 7,682,758 4.5015 -0.66%
2018-12-18 0 4.570 4.560 4.570 4.520 4.720 11,430,046 52,371,410 4.5819 4.485 4.475 4.485 4.436 4.632 11,647,197 4.4965 -2.97%
2018-12-17 0 4.710 4.690 4.710 4.660 4.810 5,508,010 25,881,880 4.6990 4.622 4.603 4.622 4.573 4.720 5,612,653 4.6113 -2.08%
2018-12-14 0 4.810 4.800 4.810 4.780 4.870 2,584,183 12,431,980 4.8108 4.720 4.711 4.720 4.691 4.779 2,633,278 4.7211 -0.82%
2018-12-13 0 4.850 4.850 4.860 4.670 4.880 11,421,605 54,995,426 4.8150 4.760 4.760 4.769 4.583 4.789 11,638,596 4.7253 4.98%
2018-12-12 0 4.620 4.620 4.630 4.590 4.710 6,902,110 31,955,601 4.6298 4.534 4.534 4.544 4.504 4.622 7,033,238 4.5435 0.22%
2018-12-11 0 4.610 4.600 4.610 4.580 4.710 5,514,096 25,507,009 4.6258 4.524 4.514 4.524 4.495 4.622 5,618,854 4.5395 -0.86%
2018-12-10 0 4.650 4.650 4.660 4.650 4.780 7,449,283 34,819,501 4.6742 4.563 4.563 4.573 4.563 4.691 7,590,807 4.5871 -2.92%
2018-12-07 0 4.790 4.780 4.790 4.760 4.890 2,690,201 12,924,095 4.8041 4.701 4.691 4.701 4.671 4.799 2,741,310 4.7146 -0.42%
2018-12-06 0 4.810 4.800 4.810 4.760 5.040 12,022,245 58,143,713 4.8363 4.720 4.711 4.720 4.671 4.946 12,250,647 4.7462 -5.31%
2018-12-05 0 5.080 5.060 5.080 4.950 5.100 5,882,327 29,645,981 5.0398 4.985 4.966 4.985 4.858 5.005 5,994,081 4.9459 -1.17%
2018-12-04 0 5.140 5.130 5.140 4.890 5.140 20,419,453 102,669,772 5.0280 5.044 5.034 5.044 4.799 5.044 20,807,387 4.9343 3.01%
2018-12-03 0 4.990 4.980 4.990 4.930 5.140 18,767,902 93,451,158 4.9793 4.897 4.887 4.897 4.838 5.044 19,124,460 4.8865 2.67%
2018-11-30 0 4.860 4.850 4.860 4.780 4.900 6,502,292 31,486,860 4.8424 4.769 4.760 4.769 4.691 4.809 6,625,824 4.7521 0.21%
2018-11-29 0 4.850 4.840 4.850 4.820 4.960 10,450,789 51,093,722 4.8890 4.760 4.750 4.760 4.730 4.868 10,649,336 4.7978 2.11%
2018-11-28 0 4.750 4.740 4.750 4.730 4.840 7,044,160 33,558,008 4.7639 4.661 4.652 4.661 4.642 4.750 7,177,987 4.6751 -1.25%
2018-11-27 0 4.810 4.800 4.810 4.760 4.950 7,559,212 36,368,293 4.8111 4.720 4.711 4.720 4.671 4.858 7,702,824 4.7214 -2.63%
2018-11-26 0 4.940 4.920 4.940 4.860 5.050 11,250,323 55,909,262 4.9696 4.848 4.828 4.848 4.769 4.956 11,464,060 4.8769 1.86%
2018-11-23 0 4.850 4.820 4.850 4.780 4.970 3,346,003 16,254,274 4.8578 4.760 4.730 4.760 4.691 4.877 3,409,571 4.7672 -0.82%
2018-11-22 0 4.890 4.880 4.890 4.730 4.960 9,190,793 44,974,789 4.8935 4.799 4.789 4.799 4.642 4.868 9,365,402 4.8022 2.09%
2018-11-21 0 4.790 4.790 4.800 4.750 4.900 16,484,617 79,147,758 4.8013 4.701 4.701 4.711 4.661 4.809 16,797,796 4.7118 1.05%
2018-11-20 0 4.740 4.730 4.740 4.660 4.780 12,464,381 58,823,490 4.7193 4.652 4.642 4.652 4.573 4.691 12,701,183 4.6313 -0.21%
2018-11-19 0 4.750 4.730 4.750 4.710 4.940 23,496,843 112,392,886 4.7833 4.661 4.642 4.661 4.622 4.848 23,943,242 4.6941 -0.63%
2018-11-16 0 4.780 4.780 4.790 4.730 4.970 25,343,444 121,826,275 4.8070 4.691 4.691 4.701 4.642 4.877 25,824,926 4.7174 -3.63%
2018-11-15 0 4.960 4.960 4.970 4.820 5.000 9,622,015 47,602,990 4.9473 4.868 4.868 4.877 4.730 4.907 9,804,817 4.8551 -0.20%
2018-11-14 0 4.970 4.960 4.970 4.890 5.270 27,364,362 138,469,098 5.0602 4.877 4.868 4.877 4.799 5.172 27,884,238 4.9659 1.84%
2018-11-13 0 4.880 4.880 4.890 4.720 4.920 7,542,001 36,354,764 4.8203 4.789 4.789 4.799 4.632 4.828 7,685,286 4.7304 1.46%
2018-11-12 0 4.810 4.800 4.810 4.750 4.860 6,162,009 29,535,542 4.7932 4.720 4.711 4.720 4.661 4.769 6,279,077 4.7038 0.84%
2018-11-09 0 4.770 4.760 4.770 4.720 4.850 6,930,001 33,128,544 4.7805 4.681 4.671 4.681 4.632 4.760 7,061,659 4.6913 -2.25%
2018-11-08 0 4.880 4.870 4.880 4.810 5.070 7,047,322 34,504,010 4.8960 4.789 4.779 4.789 4.720 4.975 7,181,209 4.8048 -2.01%
2018-11-07 0 4.980 4.970 4.980 4.900 5.060 10,824,700 53,890,618 4.9785 4.887 4.877 4.887 4.809 4.966 11,030,351 4.8857 1.01%
2018-11-06 0 4.930 4.920 4.930 4.820 4.980 7,248,006 35,472,189 4.8941 4.838 4.828 4.838 4.730 4.887 7,385,706 4.8028 1.23%
2018-11-05 0 4.870 4.860 4.870 4.810 5.010 9,484,000 46,076,030 4.8583 4.779 4.769 4.779 4.720 4.917 9,664,180 4.7677 -2.40%
2018-11-02 0 4.990 4.980 4.990 4.760 5.180 27,506,007 135,085,304 4.9111 4.897 4.887 4.897 4.671 5.083 28,028,574 4.8196 12.64%
2018-11-01 0 4.430 4.410 4.430 4.350 4.470 6,932,016 30,527,770 4.4039 4.347 4.328 4.347 4.269 4.387 7,063,712 4.3218 2.31%
2018-10-31 0 4.330 4.310 4.340 4.150 4.360 10,664,247 45,725,770 4.2878 4.249 4.230 4.259 4.073 4.279 10,866,849 4.2078 5.61%
2018-10-30 0 4.100 4.100 4.110 4.080 4.190 9,552,698 39,353,475 4.1196 4.024 4.024 4.033 4.004 4.112 9,734,183 4.0428 -1.44%
2018-10-29 0 4.160 4.140 4.160 4.090 4.360 15,184,574 64,527,497 4.2495 4.082 4.063 4.082 4.014 4.279 15,473,055 4.1703 1.46%
2018-10-26 0 4.100 4.100 4.110 4.070 4.370 9,709,376 40,195,117 4.1398 4.024 4.024 4.033 3.994 4.289 9,893,837 4.0626 -4.43%
2018-10-25 0 4.290 4.280 4.290 4.040 4.290 8,079,092 33,799,049 4.1835 4.210 4.200 4.210 3.965 4.210 8,232,581 4.1055 1.90%
2018-10-24 0 4.210 4.210 4.220 4.210 4.390 5,550,214 23,893,508 4.3050 4.132 4.132 4.141 4.132 4.308 5,655,658 4.2247 0.00%
2018-10-23 0 4.210 4.210 4.230 4.190 4.370 6,448,365 27,386,085 4.2470 4.132 4.132 4.151 4.112 4.289 6,570,873 4.1678 -3.88%
2018-10-22 0 4.380 4.370 4.380 4.170 4.430 10,818,003 47,027,829 4.3472 4.298 4.289 4.298 4.092 4.347 11,023,526 4.2661 6.57%
2018-10-19 0 4.110 4.090 4.110 3.950 4.180 14,656,000 59,574,900 4.0649 4.033 4.014 4.033 3.876 4.102 14,934,439 3.9891 0.24%
2018-10-18 0 4.100 4.090 4.100 4.050 4.190 8,064,000 33,055,772 4.0992 4.024 4.014 4.024 3.974 4.112 8,217,202 4.0228 -0.49%
2018-10-16 0 4.120 4.110 4.120 4.060 4.250 9,892,000 40,722,066 4.1167 4.043 4.033 4.043 3.984 4.171 10,079,931 4.0399 -2.14%
2018-10-15 0 4.210 4.200 4.210 4.180 4.280 2,936,000 12,394,868 4.2217 4.132 4.122 4.132 4.102 4.200 2,991,779 4.1430 -2.55%
2018-10-12 0 4.320 4.320 4.330 4.200 4.380 11,647,271 49,950,321 4.2886 4.239 4.239 4.249 4.122 4.298 11,868,549 4.2086 3.35%
2018-10-11 0 4.180 4.180 4.190 4.080 4.360 24,436,000 102,539,050 4.1962 4.102 4.102 4.112 4.004 4.279 24,900,242 4.1180 -6.28%
2018-10-10 0 4.460 4.460 4.480 4.460 4.660 6,758,014 30,475,162 4.5095 4.377 4.377 4.396 4.377 4.573 6,886,405 4.4254 -0.89%
2018-10-09 0 4.500 4.480 4.500 4.470 4.600 8,727,946 39,469,236 4.5222 4.416 4.396 4.416 4.387 4.514 8,893,762 4.4379 0.67%
2018-10-08 0 4.470 4.470 4.480 4.460 4.710 15,120,807 68,827,053 4.5518 4.387 4.387 4.396 4.377 4.622 15,408,076 4.4669 -4.08%
2018-10-05 0 4.660 4.660 4.670 4.570 4.720 8,048,000 37,471,510 4.6560 4.573 4.573 4.583 4.485 4.632 8,200,898 4.5692 -1.48%
2018-10-04 0 4.730 4.730 4.740 4.670 4.840 7,854,000 37,019,808 4.7135 4.642 4.642 4.652 4.583 4.750 8,003,212 4.6256 -3.27%
2018-10-03 0 4.890 4.880 4.890 4.750 4.950 6,420,000 31,456,390 4.8997 4.799 4.789 4.799 4.661 4.858 6,541,969 4.8084 2.73%
2018-10-02 0 4.760 4.760 4.770 4.630 5.050 15,246,269 72,236,996 4.7380 4.671 4.671 4.681 4.544 4.956 15,535,922 4.6497 -5.18%
2018-09-28 0 5.020 5.010 5.020 5.000 5.110 3,442,837 17,320,558 5.0309 4.926 4.917 4.926 4.907 5.015 3,508,245 4.9371 0.40%
2018-09-27 0 5.000 4.990 5.000 4.930 5.090 5,220,000 26,084,322 4.9970 4.907 4.897 4.907 4.838 4.995 5,319,171 4.9038 -0.99%
2018-09-26 0 5.050 5.040 5.050 4.950 5.250 15,590,731 78,840,578 5.0569 4.956 4.946 4.956 4.858 5.152 15,886,928 4.9626 -0.20%
2018-09-24 0 5.060 5.060 5.070 4.940 5.250 7,060,000 35,491,390 5.0271 4.966 4.966 4.975 4.848 5.152 7,194,128 4.9334 -3.25%
2018-09-21 0 5.230 5.230 5.240 4.950 5.320 34,294,954 178,041,077 5.1915 5.132 5.132 5.142 4.858 5.221 34,946,499 5.0947 6.52%
2018-09-20 0 4.910 4.900 4.910 4.880 5.040 15,933,197 79,129,097 4.9663 4.818 4.809 4.818 4.789 4.946 16,235,900 4.8737 1.45%
2018-09-19 0 4.840 4.830 4.840 4.670 4.910 18,814,000 90,438,902 4.8070 4.750 4.740 4.750 4.583 4.818 19,171,434 4.7174 2.98%
2018-09-18 0 4.700 4.690 4.700 4.580 4.740 7,316,000 34,032,340 4.6518 4.612 4.603 4.612 4.495 4.652 7,454,991 4.5650 -0.63%
2018-09-17 0 4.730 4.720 4.730 4.590 4.740 6,306,000 29,602,420 4.6943 4.642 4.632 4.642 4.504 4.652 6,425,803 4.6068 0.85%
2018-09-14 0 4.690 4.680 4.690 4.640 4.790 4,629,719 21,838,848 4.7171 4.603 4.593 4.603 4.553 4.701 4,717,676 4.6292 -0.42%
2018-09-13 0 4.710 4.700 4.710 4.580 4.780 13,439,500 62,686,430 4.6643 4.622 4.612 4.622 4.495 4.691 13,694,827 4.5774 3.74%
2018-09-12 0 4.540 4.530 4.540 4.500 4.710 6,930,000 31,881,440 4.6005 4.455 4.446 4.455 4.416 4.622 7,061,658 4.5147 -1.09%
2018-09-11 0 4.590 4.590 4.600 4.570 4.770 13,476,000 62,387,770 4.6295 4.504 4.504 4.514 4.485 4.681 13,732,021 4.5432 -3.16%
2018-09-10 0 4.740 4.710 4.740 4.620 4.970 12,747,438 60,592,669 4.7533 4.652 4.622 4.652 4.534 4.877 12,989,617 4.6647 -4.82%
2018-09-07 0 4.980 4.960 4.980 4.890 5.040 5,246,953 26,114,587 4.9771 4.887 4.868 4.887 4.799 4.946 5,346,636 4.8843 1.84%
2018-09-06 0 4.890 4.890 4.900 4.800 5.090 6,971,801 34,109,028 4.8924 4.799 4.799 4.809 4.711 4.995 7,104,253 4.8012 -2.20%
2018-09-05 0 5.000 4.990 5.000 4.930 5.130 10,596,820 53,322,089 5.0319 4.907 4.897 4.907 4.838 5.034 10,798,141 4.9381 -1.19%
2018-09-04 0 5.060 5.050 5.060 4.960 5.110 11,851,838 59,834,534 5.0485 4.966 4.956 4.966 4.868 5.015 12,077,002 4.9544 1.81%
2018-09-03 0 4.970 4.960 4.970 4.930 5.170 11,400,000 57,082,700 5.0073 4.877 4.868 4.877 4.838 5.074 11,616,580 4.9139 -1.00%
2018-08-31 0 5.020 5.000 5.020 4.840 5.170 16,295,999 81,071,634 4.9749 4.926 4.907 4.926 4.750 5.074 16,605,595 4.8822 0.00%
2018-08-30 0 5.020 5.020 5.040 4.900 5.100 9,354,046 46,842,192 5.0077 4.926 4.926 4.946 4.809 5.005 9,531,757 4.9143 -1.18%
2018-08-29 0 5.080 5.060 5.080 4.980 5.180 11,149,270 56,271,629 5.0471 4.985 4.966 4.985 4.887 5.083 11,361,087 4.9530 -1.74%
2018-08-28 0 5.170 5.140 5.170 5.100 5.270 12,352,000 63,943,980 5.1768 5.074 5.044 5.074 5.005 5.172 12,586,667 5.0803 1.37%
2018-08-27 0 5.100 5.090 5.100 5.070 5.500 20,138,000 105,294,670 5.2287 5.005 4.995 5.005 4.975 5.397 20,520,587 5.1312 2.62%
2018-08-24 0 4.970 4.960 4.970 4.800 4.990 12,988,400 63,967,816 4.9250 4.877 4.868 4.877 4.711 4.897 13,235,157 4.8332 1.02%
2018-08-23 0 4.920 4.910 4.920 4.750 4.920 11,252,380 54,607,205 4.8529 4.828 4.818 4.828 4.661 4.828 11,466,156 4.7625 -0.81%
2018-08-22 0 4.960 4.950 4.960 4.820 5.100 14,293,250 70,451,162 4.9290 4.868 4.858 4.868 4.730 5.005 14,564,797 4.8371 -0.80%
2018-08-21 0 5.000 4.990 5.000 4.700 5.060 27,118,000 134,434,000 4.9574 4.907 4.897 4.907 4.612 4.966 27,633,195 4.8649 6.16%
2018-08-20 0 4.710 4.700 4.710 4.400 4.720 22,671,000 105,023,880 4.6325 4.622 4.612 4.622 4.318 4.632 23,101,710 4.5462 6.56%
2018-08-17 0 4.420 4.400 4.420 4.340 4.620 8,886,000 39,503,740 4.4456 4.338 4.318 4.338 4.259 4.534 9,054,819 4.3627 -0.67%
2018-08-16 0 4.450 4.450 4.460 4.160 4.580 18,828,000 83,395,410 4.4293 4.367 4.367 4.377 4.082 4.495 19,185,699 4.3467 3.49%
2018-08-15 0 4.300 4.300 4.310 4.270 4.510 19,224,000 83,695,966 4.3537 4.220 4.220 4.230 4.190 4.426 19,589,223 4.2726 -4.44%
2018-08-14 0 4.500 4.490 4.500 4.400 4.640 13,607,876 61,131,500 4.4924 4.416 4.406 4.416 4.318 4.553 13,866,402 4.4086 -2.17%
2018-08-13 0 4.600 4.600 4.610 4.500 4.770 13,464,000 61,519,380 4.5692 4.514 4.514 4.524 4.416 4.681 13,719,793 4.4840 -3.16%
2018-08-10 0 4.750 4.750 4.760 4.630 4.930 11,945,929 56,887,859 4.7621 4.661 4.661 4.671 4.544 4.838 12,172,881 4.6733 -3.06%
2018-08-09 0 4.900 4.890 4.900 4.620 4.970 21,174,459 102,989,941 4.8639 4.809 4.799 4.809 4.534 4.877 21,576,737 4.7732 5.38%
2018-08-08 0 4.650 4.640 4.650 4.590 4.770 12,864,074 60,226,672 4.6818 4.563 4.553 4.563 4.504 4.681 13,108,469 4.5945 -0.64%
2018-08-07 0 4.680 4.670 4.680 4.450 4.720 12,220,000 56,184,380 4.5977 4.593 4.583 4.593 4.367 4.632 12,452,159 4.5120 4.70%
2018-08-06 0 4.470 4.460 4.470 4.450 4.720 13,068,000 59,441,600 4.5486 4.387 4.377 4.387 4.367 4.632 13,316,269 4.4638 0.22%
2018-08-03 0 4.460 4.450 4.460 4.440 4.740 21,904,000 99,049,480 4.5220 4.377 4.367 4.377 4.357 4.652 22,320,138 4.4377 -5.71%
2018-08-02 0 4.730 4.730 4.750 4.610 4.880 12,220,000 57,485,640 4.7042 4.642 4.642 4.661 4.524 4.789 12,452,159 4.6165 -2.47%
2018-08-01 0 4.850 4.850 4.860 4.800 5.020 10,295,000 50,625,850 4.9175 4.760 4.760 4.769 4.711 4.926 10,490,587 4.8258 -0.82%
2018-07-31 0 4.890 4.880 4.890 4.840 4.930 19,616,000 95,629,040 4.8751 4.799 4.789 4.799 4.750 4.838 19,988,670 4.7842 -0.61%
2018-07-30 0 4.920 4.910 4.920 4.860 5.120 13,435,500 66,156,355 4.9240 4.828 4.818 4.828 4.769 5.025 13,690,751 4.8322 -2.96%
2018-07-27 0 5.070 5.070 5.090 4.960 5.170 2,188,000 11,087,600 5.0675 4.975 4.975 4.995 4.868 5.074 2,229,568 4.9730 0.20%
2018-07-26 0 5.060 5.060 5.100 4.920 5.310 13,502,000 68,828,280 5.0976 4.966 4.966 5.005 4.828 5.211 13,758,515 5.0026 -1.94%
2018-07-25 0 5.160 5.120 5.160 5.060 5.250 8,860,000 45,622,540 5.1493 5.064 5.025 5.064 4.966 5.152 9,028,325 5.0533 0.00%
2018-07-24 0 5.160 5.150 5.160 5.010 5.200 14,629,284 75,222,221 5.1419 5.064 5.054 5.064 4.917 5.103 14,907,215 5.0460 0.98%
2018-07-23 0 5.110 5.110 5.120 4.790 5.110 17,126,764 86,165,669 5.0311 5.015 5.015 5.025 4.701 5.015 17,452,143 4.9373 2.82%
2018-07-20 0 4.970 4.960 4.970 4.600 5.030 17,570,606 85,165,797 4.8471 4.877 4.868 4.877 4.514 4.936 17,904,417 4.7567 3.76%
2018-07-19 0 4.790 4.790 4.800 4.760 5.100 28,082,666 136,077,732 4.8456 4.701 4.701 4.711 4.671 5.005 28,616,188 4.7553 -5.34%
2018-07-18 0 5.060 5.040 5.060 4.990 5.250 14,432,000 73,614,110 5.1008 4.966 4.946 4.966 4.897 5.152 14,706,183 5.0057 1.61%
2018-07-17 0 4.980 4.960 4.980 4.930 5.180 14,988,606 75,436,434 5.0329 4.887 4.868 4.887 4.838 5.083 15,273,364 4.9391 -1.78%
2018-07-16 0 5.070 5.050 5.070 4.820 5.150 14,424,000 71,505,800 4.9574 4.975 4.956 4.975 4.730 5.054 14,698,031 4.8650 -1.17%
2018-07-13 0 5.130 5.120 5.130 5.080 5.300 8,454,460 43,536,695 5.1496 5.034 5.025 5.034 4.985 5.201 8,615,080 5.0535 -2.29%
2018-07-12 0 5.250 5.250 5.260 5.100 5.360 24,524,408 128,545,872 5.2415 5.152 5.152 5.162 5.005 5.260 24,990,329 5.1438 3.35%
2018-07-11 0 5.080 5.060 5.080 4.850 5.300 21,448,000 107,257,960 5.0008 4.985 4.966 4.985 4.760 5.201 21,855,475 4.9076 -0.20%
2018-07-10 0 5.090 5.080 5.090 5.070 5.250 19,562,000 100,468,770 5.1359 4.995 4.985 4.995 4.975 5.152 19,933,644 5.0402 1.80%
2018-07-09 0 5.000 5.000 5.010 4.850 5.060 19,014,000 94,276,800 4.9583 4.907 4.907 4.917 4.760 4.966 19,375,233 4.8658 1.01%
2018-07-06 0 4.950 4.930 4.950 4.730 5.050 18,725,917 91,611,173 4.8922 4.858 4.838 4.858 4.642 4.956 19,081,677 4.8010 1.64%
2018-07-05 0 4.870 4.850 4.870 4.600 5.080 30,429,266 147,860,215 4.8591 4.779 4.760 4.779 4.514 4.985 31,007,369 4.7686 1.04%
2018-07-04 0 4.820 4.820 4.840 4.750 5.260 16,195,761 80,006,293 4.9400 4.730 4.730 4.750 4.661 5.162 16,503,452 4.8479 -4.74%
2018-07-03 0 5.060 5.050 5.060 4.710 5.070 41,864,000 206,614,192 4.9354 4.966 4.956 4.966 4.622 4.975 42,659,344 4.8434 -4.71%
2018-06-29 0 5.310 5.300 5.310 4.890 5.310 45,784,000 233,236,820 5.0943 5.211 5.201 5.211 4.799 5.211 46,653,817 4.9993 4.32%
2018-06-28 0 5.090 5.080 5.090 4.980 5.460 45,968,857 238,332,103 5.1846 4.995 4.985 4.995 4.887 5.358 46,842,186 5.0880 -5.74%
2018-06-27 0 5.400 5.390 5.400 5.370 5.690 22,222,000 121,845,980 5.4831 5.299 5.290 5.299 5.270 5.584 22,644,180 5.3809 -4.42%
2018-06-26 0 5.650 5.650 5.660 5.410 5.760 20,405,942 114,130,199 5.5930 5.545 5.545 5.554 5.309 5.653 20,793,620 5.4887 -0.53%
2018-06-25 0 5.680 5.680 5.690 5.610 6.100 32,414,000 186,123,630 5.7421 5.574 5.574 5.584 5.505 5.986 33,029,810 5.6350 -6.22%
2018-06-22 0 6.120 6.120 6.130 5.930 6.200 16,066,652 97,572,873 6.0730 5.944 5.944 5.954 5.760 6.022 16,542,178 5.8984 -0.97%
2018-06-21 0 6.180 6.180 6.190 6.180 6.550 16,230,000 102,365,610 6.3072 6.002 6.002 6.012 6.002 6.362 16,710,360 6.1259 -4.92%
2018-06-20 0 6.500 6.490 6.500 6.350 6.680 22,574,000 146,682,840 6.4979 6.313 6.303 6.313 6.167 6.488 23,242,124 6.3111 -1.81%
2018-06-19 0 6.620 6.620 6.660 6.600 6.930 29,855,195 199,619,248 6.6862 6.430 6.430 6.469 6.410 6.731 30,738,821 6.4940 -2.79%
2018-06-15 0 6.810 6.810 6.830 6.790 7.080 32,657,925 227,368,751 6.9621 6.614 6.614 6.634 6.595 6.876 33,624,504 6.7620 -0.29%
2018-06-14 0 6.830 6.810 6.830 6.710 6.900 12,402,000 84,304,580 6.7977 6.634 6.614 6.634 6.517 6.702 12,769,063 6.6023 -0.87%
2018-06-13 0 6.890 6.870 6.890 6.780 6.950 9,115,790 62,559,979 6.8628 6.692 6.673 6.692 6.585 6.750 9,385,591 6.6655 0.58%
2018-06-12 0 6.850 6.850 6.860 6.670 6.940 21,313,000 145,917,940 6.8464 6.653 6.653 6.663 6.478 6.741 21,943,802 6.6496 2.70%
2018-06-11 0 6.670 6.650 6.670 6.580 6.760 12,553,500 83,377,215 6.6418 6.478 6.459 6.478 6.391 6.566 12,925,047 6.4508 0.00%
2018-06-08 0 6.670 6.660 6.670 6.480 6.700 14,584,000 96,592,550 6.6232 6.478 6.469 6.478 6.294 6.507 15,015,644 6.4328 1.06%
2018-06-07 0 6.600 6.590 6.600 6.590 6.880 13,714,000 91,190,320 6.6494 6.410 6.401 6.410 6.401 6.682 14,119,894 6.4583 -2.80%
2018-06-06 0 6.790 6.780 6.790 6.520 6.960 28,694,000 195,020,930 6.7966 6.595 6.585 6.595 6.333 6.760 29,543,258 6.6012 1.80%
2018-06-05 0 6.670 6.660 6.670 6.560 6.740 25,321,680 167,996,171 6.6345 6.478 6.469 6.478 6.371 6.546 26,071,127 6.4438 4.38%
2018-06-04 0 6.390 6.360 6.390 6.140 6.440 18,738,000 118,864,770 6.3435 6.206 6.177 6.206 5.963 6.255 19,292,590 6.1612 4.41%
2018-06-01 0 6.120 6.120 6.130 6.090 6.250 14,547,670 89,702,190 6.1661 5.944 5.944 5.954 5.915 6.070 14,978,238 5.9888 -1.92%
2018-05-31 0 6.240 6.230 6.240 6.000 6.290 100,573,804 626,394,575 6.2282 6.061 6.051 6.061 5.828 6.109 103,550,494 6.0492 3.14%
2018-05-30 0 6.050 6.040 6.050 6.010 6.140 15,459,420 93,805,206 6.0678 5.876 5.866 5.876 5.837 5.963 15,916,973 5.8934 -1.63%
2018-05-29 0 6.150 6.120 6.150 6.090 6.330 12,596,121 77,473,879 6.1506 5.973 5.944 5.973 5.915 6.148 12,968,929 5.9738 -1.28%
2018-05-28 0 6.230 6.220 6.230 6.200 6.420 16,019,709 100,941,106 6.3011 6.051 6.041 6.051 6.022 6.235 16,493,845 6.1199 0.81%
2018-05-25 0 6.180 6.170 6.180 6.100 6.240 14,450,000 89,456,012 6.1907 6.002 5.993 6.002 5.925 6.061 14,877,678 6.0128 0.98%
2018-05-24 0 6.120 6.110 6.120 6.010 6.230 18,444,000 112,457,156 6.0972 5.944 5.934 5.944 5.837 6.051 18,989,888 5.9219 1.32%
2018-05-23 0 6.040 6.030 6.040 6.010 6.250 19,340,197 117,826,439 6.0923 5.866 5.857 5.866 5.837 6.070 19,912,610 5.9172 -2.42%
2018-05-21 0 6.190 6.180 6.190 6.150 6.530 17,918,000 112,685,800 6.2890 6.012 6.002 6.012 5.973 6.342 18,448,320 6.1082 -2.67%
2018-05-18 0 6.360 6.320 6.360 6.250 6.700 22,930,000 145,642,280 6.3516 6.177 6.138 6.177 6.070 6.507 23,608,661 6.1690 -3.34%
2018-05-17 0 6.580 6.560 6.580 6.530 6.740 27,069,680 180,318,761 6.6613 6.391 6.371 6.391 6.342 6.546 27,870,863 6.4698 -0.30%
2018-05-16 0 6.600 6.590 6.600 6.470 6.720 34,082,174 225,525,532 6.6171 6.410 6.401 6.410 6.284 6.527 35,090,906 6.4269 1.54%
2018-05-15 0 6.500 6.490 6.500 6.400 6.680 25,426,000 164,823,818 6.4825 6.313 6.303 6.313 6.216 6.488 26,178,535 6.2961 -0.46%
2018-05-14 0 6.530 6.500 6.530 6.270 6.690 34,022,457 222,096,965 6.5280 6.342 6.313 6.342 6.090 6.498 35,029,422 6.3403 4.65%
2018-05-11 0 6.240 6.240 6.260 6.140 6.280 12,178,000 75,826,060 6.2265 6.061 6.061 6.080 5.963 6.099 12,538,433 6.0475 1.79%
2018-05-10 0 6.130 6.120 6.130 6.100 6.330 17,742,000 109,661,170 6.1809 5.954 5.944 5.954 5.925 6.148 18,267,111 6.0032 -2.23%
2018-05-09 0 6.270 6.270 6.280 6.260 6.490 19,492,000 124,150,260 6.3693 6.090 6.090 6.099 6.080 6.303 20,068,906 6.1862 -2.79%
2018-05-08 0 6.450 6.430 6.450 6.350 6.510 10,770,000 69,069,400 6.4131 6.265 6.245 6.265 6.167 6.323 11,088,760 6.2288 -0.31%
2018-05-07 0 6.470 6.470 6.480 6.380 6.730 20,898,000 136,547,720 6.5340 6.284 6.284 6.294 6.197 6.537 21,516,519 6.3462 1.09%
2018-05-04 0 6.400 6.390 6.400 6.370 6.780 25,372,000 167,005,720 6.5823 6.216 6.206 6.216 6.187 6.585 26,122,937 6.3931 -2.59%
2018-05-03 0 6.570 6.570 6.600 6.360 6.650 19,597,790 127,209,147 6.4910 6.381 6.381 6.410 6.177 6.459 20,177,827 6.3044 1.39%
2018-05-02 0 6.480 6.480 6.490 6.460 6.650 28,823,280 188,218,635 6.5301 6.294 6.294 6.303 6.274 6.459 29,676,365 6.3424 -0.92%
2018-04-30 0 6.540 6.530 6.540 6.350 6.650 15,349,040 100,094,322 6.5212 6.352 6.342 6.352 6.167 6.459 15,803,327 6.3338 3.81%
2018-04-27 0 6.300 6.280 6.300 5.900 6.420 11,870,000 74,345,440 6.2633 6.119 6.099 6.119 5.730 6.235 12,221,317 6.0833 4.83%
2018-04-26 0 6.010 6.010 6.030 5.910 6.290 13,778,000 83,233,410 6.0410 5.837 5.837 5.857 5.740 6.109 14,185,788 5.8674 -1.31%
2018-04-25 0 6.090 6.070 6.090 5.820 6.250 22,012,000 134,146,480 6.0942 5.915 5.896 5.915 5.653 6.070 22,663,491 5.9191 4.46%
2018-04-24 0 5.830 5.790 5.830 5.420 5.870 14,652,000 84,418,370 5.7616 5.662 5.624 5.662 5.264 5.701 15,085,656 5.5959 6.19%
2018-04-23 0 5.490 5.490 5.500 5.350 5.600 12,778,000 70,250,100 5.4977 5.332 5.332 5.342 5.196 5.439 13,156,191 5.3397 3.58%
2018-04-20 0 5.300 5.300 5.310 5.290 5.680 25,974,000 140,863,298 5.4232 5.148 5.148 5.157 5.138 5.517 26,742,754 5.2673 -5.69%
2018-04-19 0 5.620 5.610 5.620 5.530 5.750 15,278,000 86,235,080 5.6444 5.458 5.449 5.458 5.371 5.585 15,730,184 5.4821 -1.23%
2018-04-18 0 5.690 5.690 5.700 5.680 5.900 11,212,000 64,349,220 5.7393 5.526 5.526 5.536 5.517 5.730 11,543,842 5.5743 -1.22%
2018-04-17 0 5.760 5.750 5.760 5.660 5.870 9,333,327 53,795,449 5.7638 5.594 5.585 5.594 5.497 5.701 9,609,566 5.5981 -0.86%
2018-04-16 0 5.810 5.800 5.810 5.700 5.880 11,721,000 67,734,100 5.7789 5.643 5.633 5.643 5.536 5.711 12,067,907 5.6127 0.17%
2018-04-13 0 5.800 5.780 5.800 5.670 5.880 11,258,520 65,144,615 5.7863 5.633 5.614 5.633 5.507 5.711 11,591,739 5.6199 0.69%
2018-04-12 0 5.760 5.750 5.760 5.730 6.120 16,668,000 96,806,880 5.8079 5.594 5.585 5.594 5.565 5.944 17,161,324 5.6410 -4.48%
2018-04-11 0 6.030 6.020 6.030 5.970 6.260 19,742,611 120,567,277 6.1070 5.857 5.847 5.857 5.798 6.080 20,326,934 5.9314 -1.31%
2018-04-10 0 6.110 6.100 6.110 5.650 6.200 18,787,451 112,736,381 6.0006 5.934 5.925 5.934 5.488 6.022 19,343,504 5.8281 7.19%
2018-04-09 0 5.700 5.690 5.700 5.600 5.840 17,168,122 98,134,021 5.7161 5.536 5.526 5.536 5.439 5.672 17,676,248 5.5517 0.35%
2018-04-06 0 5.680 5.650 5.680 5.550 5.800 9,284,000 52,794,230 5.6866 5.517 5.488 5.517 5.390 5.633 9,558,779 5.5231 1.25%
2018-04-04 0 5.610 5.600 5.610 5.500 5.880 20,220,000 113,711,950 5.6237 5.449 5.439 5.449 5.342 5.711 20,818,453 5.4621 -4.92%
2018-04-03 0 5.900 5.890 5.900 5.610 5.960 19,973,971 115,776,233 5.7964 5.730 5.721 5.730 5.449 5.789 20,565,142 5.6297 3.51%
2018-03-29 0 5.700 5.690 5.700 5.400 5.760 21,958,200 123,469,964 5.6230 5.536 5.526 5.536 5.245 5.594 22,608,098 5.4613 3.07%
2018-03-28 0 5.530 5.500 5.530 5.400 5.910 30,656,870 170,268,248 5.5540 5.371 5.342 5.371 5.245 5.740 31,564,223 5.3943 -6.90%
2018-03-27 0 5.940 5.940 5.950 5.880 6.250 11,460,542 68,834,889 6.0063 5.769 5.769 5.779 5.711 6.070 11,799,740 5.8336 0.17%
2018-03-26 0 5.930 5.910 5.930 5.750 6.000 13,320,701 78,600,072 5.9006 5.760 5.740 5.760 5.585 5.828 13,714,955 5.7310 0.68%
2018-03-23 0 5.890 5.890 5.900 5.750 6.030 26,043,212 154,084,889 5.9165 5.721 5.721 5.730 5.585 5.857 26,814,015 5.7464 -3.44%
2018-03-22 0 6.100 6.100 6.110 6.060 6.340 11,908,000 73,194,080 6.1466 5.925 5.925 5.934 5.886 6.158 12,260,442 5.9699 -1.93%
2018-03-21 0 6.220 6.220 6.230 6.200 6.450 15,265,105 95,855,967 6.2794 6.041 6.041 6.051 6.022 6.265 15,716,907 6.0989 -2.05%
2018-03-20 0 6.350 6.350 6.360 6.280 6.420 11,136,088 70,745,447 6.3528 6.167 6.167 6.177 6.099 6.235 11,465,684 6.1702 -0.63%
2018-03-19 0 6.390 6.380 6.390 6.370 6.580 5,927,681 38,236,037 6.4504 6.206 6.197 6.206 6.187 6.391 6,103,123 6.2650 -1.84%
2018-03-16 0 6.510 6.500 6.510 6.460 6.680 11,492,417 75,462,161 6.5663 6.323 6.313 6.323 6.274 6.488 11,832,559 6.3775 -0.46%
2018-03-15 0 6.540 6.530 6.540 6.430 6.610 7,758,000 50,558,020 6.5169 6.352 6.342 6.352 6.245 6.420 7,987,614 6.3296 0.46%
2018-03-14 0 6.510 6.510 6.540 6.270 6.620 24,774,000 159,199,318 6.4261 6.323 6.323 6.352 6.090 6.430 25,507,238 6.2413 -0.46%
2018-03-13 0 6.540 6.540 6.550 6.520 6.740 6,218,000 40,937,366 6.5837 6.352 6.352 6.362 6.333 6.546 6,402,035 6.3944 -1.80%
2018-03-12 0 6.660 6.650 6.660 6.400 6.760 18,230,421 120,855,808 6.6293 6.469 6.459 6.469 6.216 6.566 18,769,988 6.4388 3.10%
2018-03-09 0 6.460 6.460 6.470 6.390 6.550 7,766,777 50,340,048 6.4815 6.274 6.274 6.284 6.206 6.362 7,996,651 6.2951 1.41%
2018-03-08 0 6.370 6.360 6.370 6.290 6.430 5,386,000 34,247,580 6.3586 6.187 6.177 6.187 6.109 6.245 5,545,410 6.1758 1.76%
2018-03-07 0 6.260 6.260 6.270 6.180 6.500 16,037,000 101,334,286 6.3188 6.080 6.080 6.090 6.002 6.313 16,511,648 6.1371 -2.95%
2018-03-06 0 6.450 6.440 6.450 6.340 6.580 11,900,000 76,541,790 6.4321 6.265 6.255 6.265 6.158 6.391 12,252,205 6.2472 2.54%
2018-03-05 0 6.290 6.280 6.290 6.270 6.620 10,708,200 68,627,906 6.4089 6.109 6.099 6.109 6.090 6.430 11,025,131 6.2247 -2.33%
2018-03-02 0 6.440 6.430 6.440 6.310 6.580 12,331,800 79,280,958 6.4290 6.255 6.245 6.255 6.129 6.391 12,696,785 6.2442 -2.57%
2018-03-01 0 6.610 6.610 6.620 6.520 6.750 11,224,400 74,356,204 6.6245 6.420 6.420 6.430 6.333 6.556 11,556,609 6.4341 -0.15%
2018-02-28 0 6.620 6.620 6.640 6.510 6.760 12,030,000 79,983,360 6.6487 6.430 6.430 6.449 6.323 6.566 12,386,053 6.4575 0.00%
2018-02-27 0 6.620 6.620 6.630 6.600 7.150 27,056,969 183,025,608 6.7645 6.430 6.430 6.439 6.410 6.944 27,857,776 6.5700 -6.89%
2018-02-26 0 7.110 7.110 7.120 6.660 7.210 32,525,410 225,665,558 6.9381 6.906 6.906 6.915 6.469 7.003 33,488,067 6.7387 5.02%
2018-02-23 0 6.770 6.770 6.780 6.630 6.850 20,529,100 138,906,204 6.7663 6.575 6.575 6.585 6.439 6.653 21,136,701 6.5718 1.20%
2018-02-22 0 6.690 6.690 6.700 6.300 6.800 40,307,500 267,676,980 6.6409 6.498 6.498 6.507 6.119 6.605 41,500,484 6.4500 5.85%
2018-02-21 0 6.320 6.310 6.320 6.130 6.410 6,904,000 43,282,590 6.2692 6.138 6.129 6.138 5.954 6.226 7,108,338 6.0890 2.27%
2018-02-20 0 6.180 6.170 6.180 6.100 6.380 6,878,000 42,963,254 6.2465 6.002 5.993 6.002 5.925 6.197 7,081,569 6.0669 0.49%
2018-02-15 0 6.150 6.150 6.200 6.050 6.280 6,629,000 41,166,090 6.2100 5.973 5.973 6.022 5.876 6.099 6,825,199 6.0315 1.99%
2018-02-14 0 6.030 6.030 6.040 5.810 6.150 10,968,228 65,664,897 5.9868 5.857 5.857 5.866 5.643 5.973 11,292,855 5.8147 1.69%
2018-02-13 0 5.930 5.930 5.970 5.910 6.280 11,510,000 69,526,190 6.0405 5.760 5.760 5.798 5.740 6.099 11,850,662 5.8669 -1.50%
2018-02-12 0 6.020 6.020 6.030 5.870 6.150 30,879,000 186,548,548 6.0413 5.847 5.847 5.857 5.701 5.973 31,792,928 5.8676 3.61%
2018-02-09 0 5.810 5.800 5.820 5.560 5.960 58,339,750 333,142,990 5.7104 5.643 5.633 5.653 5.400 5.789 60,066,435 5.5462 -5.37%
2018-02-08 0 6.140 6.130 6.140 6.100 6.540 27,264,000 171,112,390 6.2761 5.963 5.954 5.963 5.925 6.352 28,070,934 6.0957 -0.49%
2018-02-07 0 6.170 6.170 6.180 6.120 7.000 45,164,000 291,294,340 6.4497 5.993 5.993 6.002 5.944 6.799 46,500,722 6.2643 -5.08%
2018-02-06 0 6.500 6.490 6.500 6.450 7.090 44,269,300 297,223,604 6.7140 6.313 6.303 6.313 6.265 6.886 45,579,541 6.5210 -8.96%
2018-02-05 0 7.140 7.140 7.160 6.510 7.430 52,066,232 368,560,532 7.0787 6.935 6.935 6.954 6.323 7.216 53,607,240 6.8752 1.42%
2018-02-02 0 7.040 7.030 7.040 6.620 7.090 28,261,300 193,708,968 6.8542 6.838 6.828 6.838 6.430 6.886 29,097,752 6.6572 0.86%
2018-02-01 0 6.980 6.980 6.990 6.980 7.360 20,597,611 147,578,829 7.1649 6.779 6.779 6.789 6.779 7.148 21,207,240 6.9589 -1.55%
2018-01-31 0 7.090 7.080 7.090 6.780 7.160 19,747,000 138,437,400 7.0106 6.886 6.876 6.886 6.585 6.954 20,331,453 6.8090 2.75%
2018-01-30 0 6.900 6.900 6.920 6.810 7.260 27,416,275 192,154,320 7.0088 6.702 6.702 6.721 6.614 7.051 28,227,716 6.8073 -1.29%
2018-01-29 0 6.990 6.980 6.990 6.840 7.280 33,066,000 233,805,780 7.0709 6.789 6.779 6.789 6.643 7.071 34,044,657 6.8676 1.75%
2018-01-26 0 6.870 6.870 6.880 6.630 7.100 36,186,300 251,163,697 6.9409 6.673 6.673 6.682 6.439 6.896 37,257,308 6.7413 3.46%
2018-01-25 0 6.640 6.640 6.650 6.230 6.650 32,216,000 208,744,720 6.4795 6.449 6.449 6.459 6.051 6.459 33,169,499 6.2933 5.90%
2018-01-24 0 6.270 6.270 6.280 6.210 6.440 14,241,790 89,521,414 6.2858 6.090 6.090 6.099 6.031 6.255 14,663,305 6.1051 -2.18%
2018-01-23 0 6.410 6.410 6.420 6.280 6.640 29,956,000 191,924,420 6.4069 6.226 6.226 6.235 6.099 6.449 30,842,610 6.2227 -2.58%
2018-01-22 0 6.580 6.550 6.580 6.320 6.660 22,044,000 144,864,710 6.5716 6.391 6.362 6.391 6.138 6.469 22,696,438 6.3827 4.28%
2018-01-19 0 6.310 6.300 6.310 6.190 6.480 24,837,300 157,229,731 6.3304 6.129 6.119 6.129 6.012 6.294 25,572,411 6.1484 0.48%
2018-01-18 0 6.280 6.260 6.280 6.210 6.430 19,440,000 122,138,560 6.2828 6.099 6.080 6.099 6.031 6.245 20,015,367 6.1022 -0.32%
2018-01-17 0 6.300 6.280 6.300 6.120 6.300 15,771,000 97,823,610 6.2028 6.119 6.099 6.119 5.944 6.119 16,237,775 6.0244 1.29%
2018-01-16 0 6.220 6.220 6.240 6.180 6.450 24,040,000 150,351,320 6.2542 6.041 6.041 6.061 6.002 6.265 24,751,513 6.0744 -2.20%
2018-01-15 0 6.360 6.350 6.360 6.300 6.590 20,194,000 130,446,524 6.4597 6.177 6.167 6.177 6.119 6.401 20,791,683 6.2740 -2.90%
2018-01-12 0 6.550 6.530 6.550 6.290 6.550 30,854,010 199,580,649 6.4685 6.362 6.342 6.362 6.109 6.362 31,767,198 6.2826 4.63%
2018-01-11 0 6.260 6.250 6.260 6.010 6.300 25,243,000 154,939,110 6.1379 6.080 6.070 6.080 5.837 6.119 25,990,119 5.9615 4.33%
2018-01-10 0 6.000 5.990 6.000 5.950 6.170 41,968,000 254,027,792 6.0529 5.828 5.818 5.828 5.779 5.993 43,210,130 5.8789 -2.12%
2018-01-09 0 6.130 6.120 6.130 6.100 6.400 41,682,628 260,162,566 6.2415 5.954 5.944 5.954 5.925 6.216 42,916,312 6.0621 0.49%
2018-01-08 0 6.100 6.100 6.110 6.100 6.890 118,877,000 763,337,960 6.4212 5.925 5.925 5.934 5.925 6.692 122,395,410 6.2367 -2.24%
2018-01-05 0 6.240 6.220 6.240 5.990 6.300 38,376,000 237,408,356 6.1864 6.061 6.041 6.061 5.818 6.119 39,511,817 6.0085 3.65%
2018-01-04 0 6.020 6.020 6.040 5.800 6.090 20,304,000 121,254,970 5.9720 5.847 5.847 5.866 5.633 5.915 20,904,939 5.8003 0.33%
2018-01-03 0 6.000 5.990 6.000 5.540 6.050 31,397,656 185,047,248 5.8937 5.828 5.818 5.828 5.381 5.876 32,326,935 5.7242 6.38%
2018-01-02 0 5.640 5.620 5.640 5.480 5.720 25,764,000 143,546,918 5.5716 5.478 5.458 5.478 5.322 5.556 26,526,539 5.4114 -0.53%
2017-12-29 0 5.670 5.660 5.670 5.490 5.720 18,835,000 106,042,610 5.6301 5.507 5.497 5.507 5.332 5.556 19,392,461 5.4682 5.78%
2017-12-28 0 5.360 5.360 5.370 5.280 5.620 14,740,050 79,875,756 5.4190 5.206 5.206 5.216 5.128 5.458 15,176,312 5.2632 -2.55%
2017-12-27 0 5.500 5.490 5.500 5.440 5.790 24,988,506 140,739,429 5.6322 5.342 5.332 5.342 5.284 5.624 25,728,092 5.4703 -0.72%
2017-12-22 0 5.540 5.540 5.550 5.480 5.670 14,234,000 79,523,400 5.5869 5.381 5.381 5.390 5.322 5.507 14,655,285 5.4263 0.91%
2017-12-21 0 5.490 5.490 5.510 5.310 5.560 16,508,000 89,990,710 5.4513 5.332 5.332 5.352 5.157 5.400 16,996,588 5.2946 0.00%
2017-12-20 0 5.490 5.490 5.500 5.100 5.500 40,256,719 217,485,103 5.4025 5.332 5.332 5.342 4.953 5.342 41,448,200 5.2472 5.78%
2017-12-19 0 5.190 5.180 5.190 4.930 5.250 28,966,000 150,066,320 5.1808 5.041 5.031 5.041 4.788 5.099 29,823,309 5.0318 4.64%
2017-12-18 0 4.960 4.950 4.960 4.920 5.130 13,135,432 66,050,001 5.0284 4.817 4.808 4.817 4.779 4.983 13,524,202 4.8838 -0.20%
2017-12-15 0 4.970 4.970 4.980 4.920 5.090 16,451,655 82,226,896 4.9981 4.827 4.827 4.837 4.779 4.944 16,938,576 4.8544 -1.58%
2017-12-14 0 5.050 5.020 5.050 4.840 5.080 25,806,133 129,188,905 5.0061 4.905 4.876 4.905 4.701 4.934 26,569,919 4.8622 5.43%
2017-12-13 0 4.790 4.780 4.790 4.570 5.010 51,723,790 253,310,270 4.8974 4.652 4.643 4.652 4.439 4.866 53,254,662 4.7566 3.23%
2017-12-12 0 4.640 4.630 4.640 4.580 4.840 18,992,000 89,045,750 4.6886 4.507 4.497 4.507 4.448 4.701 19,554,107 4.5538 -1.49%
2017-12-11 0 4.710 4.700 4.710 4.520 4.790 34,342,000 161,675,920 4.7078 4.575 4.565 4.575 4.390 4.652 35,358,422 4.5725 3.06%
2017-12-08 0 4.570 4.560 4.570 4.410 4.600 13,607,790 61,587,458 4.5259 4.439 4.429 4.439 4.283 4.468 14,010,541 4.3958 2.70%
2017-12-07 0 4.450 4.450 4.460 4.400 4.640 14,702,000 66,532,630 4.5254 4.322 4.322 4.332 4.274 4.507 15,137,136 4.3953 -1.11%
2017-12-06 0 4.500 4.490 4.500 4.430 4.670 27,102,000 122,268,610 4.5114 4.371 4.361 4.371 4.303 4.536 27,904,140 4.3817 -3.02%
2017-12-05 0 4.640 4.640 4.650 4.620 4.790 14,918,000 70,133,640 4.7013 4.507 4.507 4.516 4.487 4.652 15,359,529 4.5661 -2.32%
2017-12-04 0 4.750 4.740 4.750 4.500 4.780 19,686,000 92,708,620 4.7094 4.613 4.604 4.613 4.371 4.643 20,268,648 4.5740 3.71%
2017-12-01 0 4.580 4.560 4.580 4.520 4.640 9,140,000 41,692,924 4.5616 4.448 4.429 4.448 4.390 4.507 9,410,517 4.4305 -0.87%
2017-11-30 0 4.620 4.600 4.620 4.530 4.760 11,565,524 53,367,826 4.6144 4.487 4.468 4.487 4.400 4.623 11,907,830 4.4817 -2.74%
2017-11-29 0 4.750 4.730 4.760 4.670 4.830 14,343,868 68,232,439 4.7569 4.613 4.594 4.623 4.536 4.691 14,768,404 4.6202 1.06%
2017-11-28 0 4.700 4.700 4.710 4.510 4.720 30,172,000 138,894,180 4.6034 4.565 4.565 4.575 4.380 4.584 31,065,003 4.4711 -0.21%
2017-11-27 0 4.710 4.710 4.720 4.660 4.980 17,808,000 85,094,180 4.7784 4.575 4.575 4.584 4.526 4.837 18,335,065 4.6411 -4.66%
2017-11-24 0 4.940 4.940 4.950 4.700 5.000 42,730,000 208,120,260 4.8706 4.798 4.798 4.808 4.565 4.856 43,994,683 4.7306 3.56%
2017-11-23 0 4.770 4.760 4.770 4.750 4.930 33,756,000 164,280,864 4.8667 4.633 4.623 4.633 4.613 4.788 34,755,079 4.7268 -3.05%
2017-11-22 0 4.920 4.890 4.920 4.430 4.920 81,937,409 391,578,342 4.7790 4.779 4.749 4.779 4.303 4.779 84,362,516 4.6416 11.31%
2017-11-21 0 4.420 4.410 4.420 4.300 4.550 30,752,000 136,568,054 4.4409 4.293 4.283 4.293 4.176 4.419 31,662,169 4.3133 2.08%
2017-11-20 0 4.330 4.320 4.330 4.200 4.370 37,634,000 162,617,410 4.3210 4.206 4.196 4.206 4.079 4.244 38,747,856 4.1968 -0.69%
2017-11-17 0 4.360 4.350 4.360 4.180 4.430 59,144,990 255,830,375 4.3255 4.235 4.225 4.235 4.060 4.303 60,895,508 4.2011 5.06%
2017-11-16 0 4.150 4.150 4.170 3.950 4.210 35,236,000 145,732,592 4.1359 4.031 4.031 4.050 3.836 4.089 36,278,882 4.0170 2.47%
2017-11-15 0 4.050 4.040 4.050 4.030 4.190 33,315,000 136,459,018 4.0960 3.934 3.924 3.934 3.914 4.070 34,301,026 3.9783 -2.41%
2017-11-14 0 4.150 4.150 4.160 3.830 4.150 51,116,000 203,805,730 3.9871 4.031 4.031 4.040 3.720 4.031 52,628,884 3.8725 7.51%
2017-11-13 0 3.860 3.860 3.870 3.840 3.930 22,556,000 87,069,420 3.8601 3.749 3.749 3.759 3.730 3.817 23,223,591 3.7492 -1.53%
2017-11-10 0 3.920 3.900 3.920 3.880 3.940 11,626,000 45,536,180 3.9168 3.807 3.788 3.807 3.768 3.827 11,970,095 3.8042 0.51%
2017-11-09 0 3.900 3.900 3.910 3.860 3.930 21,676,000 84,225,540 3.8857 3.788 3.788 3.798 3.749 3.817 22,317,546 3.7740 0.26%
2017-11-08 0 3.890 3.890 3.900 3.880 4.000 38,542,000 150,893,780 3.9150 3.778 3.778 3.788 3.768 3.885 39,682,730 3.8025 -2.26%
2017-11-07 0 3.980 3.970 3.980 3.940 4.000 14,012,000 55,651,810 3.9717 3.866 3.856 3.866 3.827 3.885 14,426,714 3.8576 -0.25%
2017-11-06 0 3.990 3.980 3.990 3.930 4.040 15,872,160 63,022,295 3.9706 3.875 3.866 3.875 3.817 3.924 16,341,929 3.8565 -1.24%
2017-11-03 0 4.040 4.030 4.040 4.020 4.120 17,212,000 69,904,120 4.0614 3.924 3.914 3.924 3.904 4.002 17,721,425 3.9446 -1.22%
2017-11-02 0 4.090 4.090 4.100 4.090 4.220 29,000,712 120,966,640 4.1712 3.972 3.972 3.982 3.972 4.099 29,859,048 4.0513 -0.24%
2017-11-01 0 4.100 4.100 4.130 3.980 4.170 46,288,000 190,395,940 4.1133 3.982 3.982 4.011 3.866 4.050 47,657,989 3.9950 3.54%
2017-10-31 0 3.960 3.960 3.970 3.950 4.030 17,522,000 69,783,890 3.9826 3.846 3.846 3.856 3.836 3.914 18,040,600 3.8682 -2.22%
2017-10-30 0 4.050 4.040 4.050 4.030 4.130 12,108,000 49,287,070 4.0706 3.934 3.924 3.934 3.914 4.011 12,466,361 3.9536 -0.49%
2017-10-27 0 4.070 4.070 4.080 4.000 4.160 33,851,241 138,413,078 4.0889 3.953 3.953 3.963 3.885 4.040 34,853,138 3.9713 2.01%
2017-10-26 0 3.990 3.980 3.990 3.940 4.030 4,370,000 17,455,780 3.9945 3.875 3.866 3.875 3.827 3.914 4,499,339 3.8796 0.50%
2017-10-25 0 3.970 3.960 3.970 3.950 4.000 3,360,814 13,324,457 3.9647 3.856 3.846 3.856 3.836 3.885 3,460,284 3.8507 0.76%
2017-10-24 0 3.940 3.940 3.950 3.940 4.010 4,868,000 19,318,758 3.9685 3.827 3.827 3.836 3.827 3.895 5,012,079 3.8544 -1.01%
2017-10-23 0 3.980 3.970 3.980 3.950 4.000 4,408,692 17,476,901 3.9642 3.866 3.856 3.866 3.836 3.885 4,539,176 3.8502 -0.50%
2017-10-20 0 4.000 4.000 4.020 3.870 4.030 8,882,951 35,251,457 3.9684 3.885 3.885 3.904 3.759 3.914 9,145,860 3.8544 3.36%
2017-10-19 0 3.870 3.870 3.880 3.860 3.930 5,896,530 22,980,035 3.8972 3.759 3.759 3.768 3.749 3.817 6,071,050 3.7852 -1.53%
2017-10-18 0 3.930 3.930 3.940 3.880 3.950 5,023,956 19,724,589 3.9261 3.817 3.817 3.827 3.768 3.836 5,172,650 3.8132 1.29%
2017-10-17 0 3.880 3.880 3.890 3.870 4.000 8,829,533 34,459,740 3.9028 3.768 3.768 3.778 3.759 3.885 9,090,861 3.7906 -2.51%
2017-10-16 0 3.980 3.970 3.980 3.930 4.000 7,240,000 28,808,120 3.9790 3.866 3.856 3.866 3.817 3.885 7,454,283 3.8646 0.25%
2017-10-13 0 3.970 3.960 3.970 3.900 3.990 8,212,000 32,567,530 3.9658 3.856 3.846 3.856 3.788 3.875 8,455,051 3.8518 1.79%
2017-10-12 0 3.900 3.900 3.910 3.890 3.950 6,736,000 26,366,170 3.9142 3.788 3.788 3.798 3.778 3.836 6,935,366 3.8017 -1.27%
2017-10-11 0 3.950 3.930 3.950 3.850 3.950 10,419,000 40,716,190 3.9079 3.836 3.817 3.836 3.739 3.836 10,727,372 3.7955 0.77%
2017-10-10 0 3.920 3.910 3.920 3.850 3.930 5,769,241 22,441,474 3.8898 3.807 3.798 3.807 3.739 3.817 5,939,994 3.7780 0.77%
2017-10-09 0 3.890 3.880 3.890 3.850 3.970 9,491,921 36,881,417 3.8856 3.778 3.768 3.778 3.739 3.856 9,772,854 3.7739 -1.52%
2017-10-06 0 3.950 3.940 3.950 3.900 3.950 3,672,000 14,398,220 3.9211 3.836 3.827 3.836 3.788 3.836 3,780,680 3.8084 1.54%
2017-10-04 0 3.890 3.890 3.900 3.880 3.980 6,522,000 25,454,700 3.9029 3.778 3.778 3.788 3.768 3.866 6,715,032 3.7907 -0.26%
2017-10-03 0 3.900 3.890 3.900 3.840 3.910 6,013,800 23,358,492 3.8841 3.788 3.778 3.788 3.730 3.798 6,191,791 3.7725 1.04%
2017-09-29 0 3.860 3.860 3.870 3.750 3.880 11,268,000 43,013,350 3.8173 3.749 3.749 3.759 3.642 3.768 11,601,500 3.7076 0.78%
2017-09-28 0 3.830 3.820 3.830 3.820 3.980 12,455,072 48,125,388 3.8639 3.720 3.710 3.720 3.710 3.866 12,823,706 3.7528 -3.28%
2017-09-27 0 3.960 3.950 3.960 3.930 3.980 7,030,000 27,809,480 3.9558 3.846 3.836 3.846 3.817 3.866 7,238,067 3.8421 0.00%
2017-09-26 0 3.960 3.950 3.960 3.910 4.040 11,590,314 45,837,527 3.9548 3.846 3.836 3.846 3.798 3.924 11,933,353 3.8411 -1.74%
2017-09-25 0 4.030 4.010 4.030 3.970 4.110 9,663,084 38,797,101 4.0150 3.914 3.895 3.914 3.856 3.992 9,949,083 3.8996 -1.71%
2017-09-22 0 4.100 4.090 4.100 4.070 4.160 9,675,459 39,752,687 4.1086 3.982 3.972 3.982 3.953 4.040 9,961,824 3.9905 -1.44%
2017-09-21 0 4.160 4.160 4.170 4.160 4.220 8,632,000 36,118,840 4.1843 4.040 4.040 4.050 4.040 4.099 8,887,482 4.0640 -0.72%
2017-09-20 0 4.190 4.180 4.190 4.160 4.230 11,570,615 48,469,356 4.1890 4.070 4.060 4.070 4.040 4.108 11,913,071 4.0686 -0.95%
2017-09-19 0 4.230 4.230 4.240 4.200 4.260 6,179,910 26,121,999 4.2269 4.108 4.108 4.118 4.079 4.138 6,362,817 4.1054 -0.94%
2017-09-18 0 4.270 4.260 4.270 4.140 4.280 14,326,000 60,838,320 4.2467 4.147 4.138 4.147 4.021 4.157 14,750,008 4.1246 2.15%
2017-09-15 0 4.180 4.180 4.190 4.110 4.190 11,672,000 48,459,760 4.1518 4.060 4.060 4.070 3.992 4.070 12,017,457 4.0324 0.24%
2017-09-14 0 4.170 4.170 4.180 4.160 4.220 7,566,000 31,618,080 4.1790 4.050 4.050 4.060 4.040 4.099 7,789,931 4.0588 -1.18%
2017-09-13 0 4.220 4.200 4.220 4.180 4.300 9,465,842 39,827,195 4.2075 4.099 4.079 4.099 4.060 4.176 9,746,003 4.0865 -1.40%
2017-09-12 0 4.280 4.270 4.280 4.230 4.300 9,062,000 38,601,570 4.2597 4.157 4.147 4.157 4.108 4.176 9,330,209 4.1373 -0.23%
2017-09-11 0 4.290 4.290 4.300 4.260 4.360 24,064,000 103,676,870 4.3084 4.167 4.167 4.176 4.138 4.235 24,776,224 4.1845 1.42%
2017-09-08 0 4.230 4.230 4.240 4.200 4.270 35,071,832 148,421,474 4.2319 4.108 4.108 4.118 4.079 4.147 36,109,855 4.1103 0.95%
2017-09-07 0 4.190 4.190 4.200 4.150 4.200 14,570,885 60,876,322 4.1779 4.070 4.070 4.079 4.031 4.079 15,002,140 4.0578 0.48%
2017-09-06 0 4.170 4.170 4.190 4.140 4.210 9,023,899 37,670,712 4.1745 4.050 4.050 4.070 4.021 4.089 9,290,980 4.0545 0.72%
2017-09-05 0 4.140 4.140 4.150 4.130 4.220 7,797,000 32,433,660 4.1598 4.021 4.021 4.031 4.011 4.099 8,027,768 4.0402 -0.48%
2017-09-04 0 4.160 4.160 4.170 4.150 4.250 8,177,923 34,273,973 4.1910 4.040 4.040 4.050 4.031 4.128 8,419,966 4.0706 -1.89%
2017-09-01 0 4.240 4.240 4.250 4.230 4.300 4,692,094 19,962,499 4.2545 4.118 4.118 4.128 4.108 4.176 4,830,966 4.1322 -1.62%
2017-08-31 0 4.310 4.290 4.310 4.230 4.360 12,939,846 55,267,663 4.2711 4.186 4.167 4.186 4.108 4.235 13,322,827 4.1483 -1.15%
2017-08-30 0 4.360 4.350 4.360 4.210 4.410 34,144,812 148,013,384 4.3349 4.235 4.225 4.235 4.089 4.283 35,155,398 4.2103 3.07%
2017-08-29 0 4.230 4.220 4.230 4.180 4.250 6,139,840 25,971,049 4.2299 4.108 4.099 4.108 4.060 4.128 6,321,561 4.1083 0.71%
2017-08-28 0 4.200 4.200 4.210 4.110 4.220 5,600,000 23,332,380 4.1665 4.079 4.079 4.089 3.992 4.099 5,765,744 4.0467 1.69%
2017-08-25 0 4.130 4.120 4.130 4.110 4.180 5,472,000 22,608,700 4.1317 4.011 4.002 4.011 3.992 4.060 5,633,955 4.0129 0.24%
2017-08-24 0 4.120 4.120 4.130 4.110 4.230 6,279,336 26,078,543 4.1531 4.002 4.002 4.011 3.992 4.108 6,465,186 4.0337 -1.90%
2017-08-22 0 4.200 4.200 4.210 4.200 4.250 5,714,000 24,123,908 4.2219 4.079 4.079 4.089 4.079 4.128 5,883,118 4.1005 0.24%
2017-08-21 0 4.190 4.180 4.190 4.190 4.290 4,640,000 19,603,340 4.2249 4.070 4.060 4.070 4.070 4.167 4,777,330 4.1034 -0.48%
2017-08-18 0 4.210 4.210 4.220 4.160 4.250 5,508,000 23,207,460 4.2134 4.089 4.089 4.099 4.040 4.128 5,671,021 4.0923 -1.17%
2017-08-17 0 4.260 4.240 4.260 4.170 4.290 6,971,000 29,691,740 4.2593 4.138 4.118 4.138 4.050 4.167 7,177,321 4.1369 1.67%
2017-08-16 0 4.190 4.190 4.200 4.150 4.210 3,662,000 15,299,120 4.1778 4.070 4.070 4.079 4.031 4.089 3,770,384 4.0577 -0.48%
2017-08-15 0 4.210 4.190 4.210 4.180 4.250 6,300,000 26,551,450 4.2145 4.089 4.070 4.089 4.060 4.128 6,486,462 4.0934 0.48%
2017-08-14 0 4.190 4.190 4.200 4.120 4.210 4,738,000 19,793,618 4.1776 4.070 4.070 4.079 4.002 4.089 4,878,231 4.0575 1.70%
2017-08-11 0 4.120 4.120 4.140 4.120 4.260 6,924,000 28,869,940 4.1695 4.002 4.002 4.021 4.002 4.138 7,128,930 4.0497 -3.29%
2017-08-10 0 4.260 4.260 4.270 4.260 4.410 11,272,000 48,745,364 4.3245 4.138 4.138 4.147 4.138 4.283 11,605,618 4.2002 -0.93%
2017-08-09 0 4.300 4.300 4.310 4.270 4.310 3,636,000 15,595,940 4.2893 4.176 4.176 4.186 4.147 4.186 3,743,615 4.1660 -0.23%
2017-08-08 0 4.310 4.300 4.310 4.260 4.330 3,422,000 14,744,420 4.3087 4.186 4.176 4.186 4.138 4.206 3,523,281 4.1849 0.94%
2017-08-07 0 4.270 4.260 4.270 4.260 4.300 3,646,000 15,592,540 4.2766 4.147 4.138 4.147 4.138 4.176 3,753,911 4.1537 -0.23%
2017-08-04 0 4.280 4.270 4.280 4.260 4.310 3,128,000 13,405,840 4.2858 4.157 4.147 4.157 4.138 4.186 3,220,580 4.1626 -0.23%
2017-08-03 0 4.290 4.270 4.290 4.270 4.310 2,704,000 11,594,740 4.2880 4.167 4.147 4.167 4.147 4.186 2,784,030 4.1647 -0.46%
2017-08-02 0 4.310 4.300 4.310 4.300 4.370 5,162,000 22,330,700 4.3260 4.186 4.176 4.186 4.176 4.244 5,314,780 4.2016 -0.46%
2017-08-01 0 4.330 4.320 4.330 4.290 4.350 5,961,000 25,804,114 4.3288 4.206 4.196 4.206 4.167 4.225 6,137,428 4.2044 0.46%
2017-07-31 0 4.310 4.300 4.310 4.260 4.320 4,003,926 17,184,705 4.2920 4.186 4.176 4.186 4.138 4.196 4,122,430 4.1686 0.00%
2017-07-28 0 4.310 4.300 4.310 4.260 4.320 5,448,000 23,447,780 4.3039 4.186 4.176 4.186 4.138 4.196 5,609,245 4.1802 0.47%
2017-07-27 0 4.290 4.270 4.290 4.250 4.310 7,090,296 30,293,418 4.2725 4.167 4.147 4.167 4.128 4.186 7,300,148 4.1497 1.18%
2017-07-26 0 4.240 4.240 4.250 4.230 4.350 17,840,000 76,005,610 4.2604 4.118 4.118 4.128 4.108 4.225 18,368,012 4.1379 -2.53%
2017-07-25 0 4.350 4.350 4.370 4.350 4.470 7,158,000 31,367,740 4.3822 4.225 4.225 4.244 4.225 4.342 7,369,856 4.2562 -2.25%
2017-07-24 0 4.450 4.440 4.450 4.440 4.510 7,594,000 33,981,130 4.4747 4.322 4.312 4.322 4.312 4.380 7,818,760 4.3461 -0.89%
2017-07-21 0 4.490 4.490 4.500 4.450 4.610 11,748,465 52,941,158 4.5062 4.361 4.361 4.371 4.322 4.477 12,096,185 4.3767 -2.18%
2017-07-20 0 4.590 4.590 4.600 4.580 4.670 6,660,750 30,721,605 4.6123 4.458 4.458 4.468 4.448 4.536 6,857,889 4.4797 -1.29%
2017-07-19 0 4.650 4.640 4.650 4.610 4.760 7,984,000 37,398,820 4.6842 4.516 4.507 4.516 4.477 4.623 8,220,303 4.5496 0.22%
2017-07-18 0 4.640 4.610 4.640 4.580 4.650 3,503,000 16,153,830 4.6114 4.507 4.477 4.507 4.448 4.516 3,606,679 4.4789 0.43%
2017-07-17 0 4.620 4.610 4.620 4.550 4.670 6,237,790 28,798,512 4.6168 4.487 4.477 4.487 4.419 4.536 6,422,410 4.4841 -0.22%
2017-07-14 0 4.630 4.600 4.630 4.570 4.630 5,990,000 27,574,950 4.6035 4.497 4.468 4.497 4.439 4.497 6,167,286 4.4712 0.00%
2017-07-13 0 4.630 4.630 4.640 4.600 4.730 3,797,000 17,635,250 4.6445 4.497 4.497 4.507 4.468 4.594 3,909,380 4.5110 0.65%
2017-07-12 0 4.600 4.590 4.600 4.570 4.680 4,567,685 21,035,612 4.6053 4.468 4.458 4.468 4.439 4.545 4,702,875 4.4729 -1.08%
2017-07-11 0 4.650 4.650 4.660 4.610 4.730 3,709,000 17,260,970 4.6538 4.516 4.516 4.526 4.477 4.594 3,818,776 4.5200 -1.48%
2017-07-10 0 4.720 4.680 4.720 4.650 4.800 6,270,000 29,697,390 4.7364 4.584 4.545 4.584 4.516 4.662 6,455,574 4.6003 0.21%
2017-07-07 0 4.710 4.700 4.710 4.630 4.730 7,576,000 35,461,330 4.6807 4.575 4.565 4.575 4.497 4.594 7,800,227 4.5462 0.21%
2017-07-06 0 4.700 4.700 4.710 4.670 4.790 4,254,899 20,022,763 4.7058 4.565 4.565 4.575 4.536 4.652 4,380,832 4.5705 0.43%
2017-07-05 0 4.680 4.680 4.700 4.650 4.730 4,578,148 21,386,811 4.6715 4.545 4.545 4.565 4.516 4.594 4,713,648 4.5372 -0.64%
2017-07-04 0 4.710 4.700 4.710 4.640 4.820 9,126,312 42,830,184 4.6930 4.575 4.565 4.575 4.507 4.681 9,396,424 4.5581 -1.88%
2017-07-03 0 4.800 4.790 4.800 4.780 4.880 9,948,000 48,142,558 4.8394 4.662 4.652 4.662 4.643 4.740 10,242,432 4.7003 0.76%
2017-06-30 0 4.820 4.810 4.820 4.700 4.870 16,696,000 80,493,120 4.8211 4.627 4.617 4.627 4.512 4.675 17,392,220 4.6281 3.21%
2017-06-29 0 4.670 4.650 4.670 4.630 4.720 3,656,322 17,075,637 4.6702 4.483 4.464 4.483 4.445 4.531 3,808,790 4.4832 0.21%
2017-06-28 0 4.660 4.650 4.660 4.620 4.740 5,035,266 23,502,935 4.6677 4.473 4.464 4.473 4.435 4.550 5,245,236 4.4808 -1.69%
2017-06-27 0 4.740 4.730 4.740 4.630 4.750 8,629,000 40,554,926 4.6998 4.550 4.541 4.550 4.445 4.560 8,988,828 4.5117 0.85%
2017-06-26 0 4.700 4.700 4.740 4.600 4.760 13,574,000 63,680,520 4.6914 4.512 4.512 4.550 4.416 4.569 14,140,033 4.5036 3.52%
2017-06-23 0 4.540 4.530 4.540 4.480 4.640 10,332,000 46,904,450 4.5397 4.358 4.349 4.358 4.301 4.454 10,762,842 4.3580 -1.30%
2017-06-22 0 4.600 4.590 4.600 4.580 4.690 10,122,000 46,942,470 4.6377 4.416 4.406 4.416 4.397 4.502 10,544,085 4.4520 0.00%
2017-06-21 0 4.600 4.600 4.610 4.540 4.690 12,790,000 59,170,030 4.6263 4.416 4.416 4.425 4.358 4.502 13,323,340 4.4411 0.88%
2017-06-20 0 4.560 4.550 4.560 4.450 4.570 8,031,535 36,466,188 4.5404 4.377 4.368 4.377 4.272 4.387 8,366,448 4.3586 3.17%
2017-06-19 0 4.420 4.400 4.420 4.390 4.490 12,770,000 56,437,060 4.4195 4.243 4.224 4.243 4.214 4.310 13,302,506 4.2426 -1.56%
2017-06-16 0 4.490 4.420 4.490 4.400 4.540 7,184,934 32,134,200 4.4724 4.310 4.243 4.310 4.224 4.358 7,484,544 4.2934 0.45%
2017-06-15 0 4.470 4.460 4.470 4.400 4.580 10,384,000 46,504,890 4.4785 4.291 4.281 4.291 4.224 4.397 10,817,011 4.2992 -0.89%
2017-06-14 0 4.510 4.510 4.530 4.460 4.580 9,552,000 43,416,790 4.5453 4.329 4.329 4.349 4.281 4.397 9,950,317 4.3634 1.35%
2017-06-13 0 4.450 4.450 4.460 4.370 4.600 20,806,000 92,254,190 4.4340 4.272 4.272 4.281 4.195 4.416 21,673,606 4.2565 -3.26%
2017-06-12 0 4.600 4.570 4.600 4.550 4.710 8,780,000 40,540,850 4.6174 4.416 4.387 4.416 4.368 4.521 9,146,124 4.4326 -1.50%
2017-06-09 0 4.670 4.660 4.670 4.620 4.690 12,354,000 57,571,960 4.6602 4.483 4.473 4.483 4.435 4.502 12,869,159 4.4736 0.86%
2017-06-08 0 4.630 4.620 4.630 4.590 4.730 24,232,000 112,973,480 4.6622 4.445 4.435 4.445 4.406 4.541 25,242,470 4.4755 0.00%
2017-06-07 0 4.630 4.600 4.630 4.570 4.720 8,426,000 38,952,960 4.6229 4.445 4.416 4.445 4.387 4.531 8,777,363 4.4379 -0.86%
2017-06-06 0 4.670 4.670 4.700 4.640 4.720 12,574,000 58,844,050 4.6798 4.483 4.483 4.512 4.454 4.531 13,098,333 4.4925 0.00%
2017-06-05 0 4.670 4.660 4.670 4.650 4.760 5,248,000 24,645,300 4.6961 4.483 4.473 4.483 4.464 4.569 5,466,841 4.5081 -0.64%
2017-06-02 0 4.700 4.690 4.700 4.660 4.790 12,061,685 56,723,139 4.7028 4.512 4.502 4.512 4.473 4.598 12,564,655 4.5145 -1.05%
2017-06-01 0 4.750 4.740 4.750 4.600 4.780 27,591,721 130,225,115 4.7197 4.560 4.550 4.560 4.416 4.589 28,742,290 4.5308 3.94%
2017-05-31 0 4.570 4.550 4.570 4.530 4.640 6,724,000 30,826,686 4.5846 4.387 4.368 4.387 4.349 4.454 7,004,389 4.4011 -0.22%
2017-05-29 0 4.580 4.570 4.580 4.490 4.590 7,826,000 35,568,782 4.5450 4.397 4.387 4.397 4.310 4.406 8,152,343 4.3630 2.46%
2017-05-26 0 4.470 4.450 4.470 4.440 4.630 14,658,000 66,205,740 4.5167 4.291 4.272 4.291 4.262 4.445 15,269,236 4.3359 1.13%
2017-05-25 0 4.420 4.410 4.420 4.320 4.430 3,844,000 16,793,702 4.3688 4.243 4.233 4.243 4.147 4.253 4,004,294 4.1939 1.84%
2017-05-24 0 4.340 4.340 4.350 4.280 4.340 5,093,530 21,996,253 4.3185 4.166 4.166 4.176 4.109 4.166 5,305,929 4.1456 1.40%
2017-05-23 0 4.280 4.280 4.290 4.280 4.440 5,310,000 23,074,700 4.3455 4.109 4.109 4.118 4.109 4.262 5,531,426 4.1716 -3.60%
2017-05-22 0 4.440 4.420 4.440 4.400 4.480 3,866,000 17,147,116 4.4354 4.262 4.243 4.262 4.224 4.301 4,027,211 4.2578 0.45%
2017-05-19 0 4.420 4.410 4.420 4.350 4.450 6,126,010 26,923,054 4.3949 4.243 4.233 4.243 4.176 4.272 6,381,463 4.2189 0.23%
2017-05-18 0 4.410 4.400 4.410 4.330 4.420 5,486,000 24,047,198 4.3834 4.233 4.224 4.233 4.157 4.243 5,714,765 4.2079 0.23%
2017-05-17 0 4.400 4.400 4.410 4.290 4.410 8,356,000 36,376,056 4.3533 4.224 4.224 4.233 4.118 4.233 8,704,444 4.1790 2.56%
2017-05-16 0 4.290 4.280 4.290 4.250 4.330 5,468,000 23,350,562 4.2704 4.118 4.109 4.118 4.080 4.157 5,696,015 4.0995 0.23%
2017-05-15 0 4.280 4.280 4.290 4.260 4.380 7,040,000 30,224,312 4.2932 4.109 4.109 4.118 4.089 4.205 7,333,567 4.1214 -0.93%
2017-05-12 0 4.320 4.320 4.330 4.250 4.380 7,552,148 32,636,328 4.3215 4.147 4.147 4.157 4.080 4.205 7,867,071 4.1485 1.65%
2017-05-11 0 4.250 4.250 4.270 4.230 4.310 5,918,000 25,218,986 4.2614 4.080 4.080 4.099 4.061 4.137 6,164,779 4.0908 -0.70%
2017-05-10 0 4.280 4.260 4.280 4.240 4.350 6,042,000 25,985,252 4.3008 4.109 4.089 4.109 4.070 4.176 6,293,950 4.1286 -1.15%
2017-05-09 0 4.330 4.320 4.330 4.150 4.330 10,291,000 43,943,810 4.2701 4.157 4.147 4.157 3.984 4.157 10,720,133 4.0992 4.34%
2017-05-08 0 4.150 4.130 4.150 4.110 4.180 18,682,650 77,311,514 4.1381 3.984 3.965 3.984 3.945 4.013 19,461,713 3.9725 -0.72%
2017-05-05 0 4.180 4.180 4.200 4.160 4.260 15,021,600 63,162,019 4.2047 4.013 4.013 4.032 3.993 4.089 15,647,998 4.0364 -0.71%
2017-05-04 0 4.210 4.190 4.210 4.120 4.220 14,292,000 59,756,036 4.1811 4.041 4.022 4.041 3.955 4.051 14,887,974 4.0137 1.20%
2017-05-02 0 4.160 4.150 4.160 4.050 4.160 9,101,000 37,581,850 4.1294 3.993 3.984 3.993 3.888 3.993 9,480,510 3.9641 1.96%
2017-04-28 0 4.080 4.080 4.090 4.070 4.240 16,848,000 69,157,644 4.1048 3.917 3.917 3.926 3.907 4.070 17,550,558 3.9405 -3.09%
2017-04-27 0 4.210 4.210 4.220 4.130 4.240 11,652,000 48,877,670 4.1948 4.041 4.041 4.051 3.965 4.070 12,137,886 4.0269 -0.94%
2017-04-26 0 4.250 4.220 4.250 4.220 4.330 6,734,000 28,690,390 4.2605 4.080 4.051 4.080 4.051 4.157 7,014,806 4.0900 -1.62%
2017-04-25 0 4.320 4.310 4.320 4.300 4.380 4,394,000 18,985,388 4.3208 4.147 4.137 4.147 4.128 4.205 4,577,229 4.1478 -0.46%
2017-04-24 0 4.340 4.340 4.350 4.260 4.360 10,336,000 44,546,780 4.3099 4.166 4.166 4.176 4.089 4.185 10,767,009 4.1373 1.17%
2017-04-21 0 4.290 4.280 4.290 4.200 4.320 15,238,000 64,901,954 4.2592 4.118 4.109 4.118 4.032 4.147 15,873,422 4.0887 -0.92%
2017-04-20 0 4.330 4.300 4.330 4.180 4.330 14,286,590 60,695,488 4.2484 4.157 4.128 4.157 4.013 4.157 14,882,338 4.0784 3.34%
2017-04-19 0 4.190 4.190 4.200 4.160 4.350 21,330,000 89,970,518 4.2180 4.022 4.022 4.032 3.993 4.176 22,219,457 4.0492 -4.77%
2017-04-18 0 4.400 4.400 4.410 4.360 4.470 9,644,000 42,616,740 4.4190 4.224 4.224 4.233 4.185 4.291 10,046,153 4.2421 -1.35%
2017-04-13 0 4.460 4.450 4.470 4.360 4.510 9,974,000 44,380,780 4.4496 4.281 4.272 4.291 4.185 4.329 10,389,914 4.2715 2.06%
2017-04-12 0 4.370 4.370 4.380 4.300 4.380 4,575,580 19,960,516 4.3624 4.195 4.195 4.205 4.128 4.205 4,766,381 4.1878 0.46%
2017-04-11 0 4.350 4.350 4.360 4.310 4.430 8,038,150 35,002,603 4.3546 4.176 4.176 4.185 4.137 4.253 8,373,339 4.1802 -0.46%
2017-04-10 0 4.370 4.370 4.390 4.360 4.560 18,485,938 82,476,485 4.4616 4.195 4.195 4.214 4.185 4.377 19,256,798 4.2830 -4.38%
2017-04-07 0 4.570 4.560 4.570 4.480 4.600 13,972,000 63,617,300 4.5532 4.387 4.377 4.387 4.301 4.416 14,554,630 4.3709 1.33%
2017-04-06 0 4.510 4.500 4.510 4.470 4.580 13,408,000 60,487,180 4.5113 4.329 4.320 4.329 4.291 4.397 13,967,111 4.3307 -1.10%
2017-04-05 0 4.560 4.550 4.560 4.470 4.610 12,060,000 54,758,240 4.5405 4.377 4.368 4.377 4.291 4.425 12,562,900 4.3587 1.56%
2017-04-03 0 4.490 4.490 4.510 4.450 4.570 6,382,000 28,713,974 4.4992 4.310 4.310 4.329 4.272 4.387 6,648,128 4.3191 -2.39%
2017-03-31 0 4.600 4.570 4.600 4.460 4.600 15,436,000 69,827,880 4.5237 4.416 4.387 4.416 4.281 4.416 16,079,678 4.3426 2.22%
2017-03-30 0 4.500 4.500 4.550 4.440 4.600 12,144,654 54,819,170 4.5139 4.320 4.320 4.368 4.262 4.416 12,651,084 4.3332 -2.39%
2017-03-29 0 4.610 4.600 4.620 4.560 4.660 7,432,670 34,214,818 4.6033 4.425 4.416 4.435 4.377 4.473 7,742,611 4.4190 0.44%
2017-03-28 0 4.590 4.550 4.590 4.500 4.680 10,704,000 48,982,214 4.5761 4.406 4.368 4.406 4.320 4.493 11,150,355 4.3929 -0.65%
2017-03-27 0 4.620 4.620 4.660 4.620 4.820 9,876,000 46,309,800 4.6891 4.435 4.435 4.473 4.435 4.627 10,287,827 4.5014 -3.14%
2017-03-24 0 4.770 4.760 4.770 4.710 4.860 8,480,685 40,405,335 4.7644 4.579 4.569 4.579 4.521 4.665 8,834,328 4.5737 -0.63%
2017-03-23 0 4.800 4.790 4.800 4.750 4.990 39,686,000 193,993,464 4.8882 4.608 4.598 4.608 4.560 4.790 41,340,898 4.6925 2.78%
2017-03-22 0 4.670 4.670 4.680 4.570 4.760 18,712,000 87,316,880 4.6664 4.483 4.483 4.493 4.387 4.569 19,492,287 4.4796 -1.27%
2017-03-21 0 4.730 4.720 4.730 4.600 4.750 15,393,136 72,256,206 4.6941 4.541 4.531 4.541 4.416 4.560 16,035,027 4.5061 2.16%
2017-03-20 0 4.630 4.620 4.630 4.560 4.710 22,714,000 105,252,290 4.6338 4.445 4.435 4.445 4.377 4.521 23,661,169 4.4483 -0.22%
2017-03-17 0 4.640 4.620 4.640 4.570 4.770 12,062,100 55,915,718 4.6357 4.454 4.435 4.454 4.387 4.579 12,565,087 4.4501 -1.90%
2017-03-16 0 4.730 4.720 4.730 4.560 4.790 27,657,969 129,292,953 4.6747 4.541 4.531 4.541 4.377 4.598 28,811,301 4.4876 2.83%
2017-03-15 0 4.600 4.580 4.600 4.340 4.610 42,244,587 190,511,072 4.5097 4.416 4.397 4.416 4.166 4.425 44,006,178 4.3292 6.48%
2017-03-14 0 4.320 4.310 4.320 4.290 4.370 7,831,790 33,875,776 4.3254 4.147 4.137 4.147 4.118 4.195 8,158,374 4.1523 -0.92%
2017-03-13 0 4.360 4.350 4.360 4.190 4.370 17,198,000 74,108,060 4.3091 4.185 4.176 4.185 4.022 4.195 17,915,153 4.1366 4.31%
2017-03-10 0 4.180 4.170 4.180 4.110 4.190 12,078,210 50,266,785 4.1618 4.013 4.003 4.013 3.945 4.022 12,581,869 3.9952 1.95%
2017-03-09 0 4.100 4.090 4.100 4.070 4.190 15,494,000 63,754,840 4.1148 3.936 3.926 3.936 3.907 4.022 16,140,097 3.9501 -0.49%
2017-03-08 0 4.120 4.120 4.130 4.060 4.180 13,686,300 56,440,501 4.1239 3.955 3.955 3.965 3.897 4.013 14,257,016 3.9588 0.00%
2017-03-07 0 4.120 4.110 4.120 4.080 4.140 7,219,685 29,713,332 4.1156 3.955 3.945 3.955 3.917 3.974 7,520,744 3.9508 0.73%
2017-03-06 0 4.090 4.090 4.100 4.090 4.190 16,064,000 66,332,170 4.1292 3.926 3.926 3.936 3.926 4.022 16,733,866 3.9639 -1.45%
2017-03-03 0 4.150 4.150 4.160 4.120 4.220 14,856,000 61,661,740 4.1506 3.984 3.984 3.993 3.955 4.051 15,475,492 3.9845 -0.72%
2017-03-02 0 4.180 4.180 4.190 4.180 4.350 13,224,000 56,290,740 4.2567 4.013 4.013 4.022 4.013 4.176 13,775,438 4.0863 -3.02%
2017-03-01 0 4.310 4.310 4.330 4.290 4.380 14,678,000 63,779,270 4.3452 4.137 4.137 4.157 4.118 4.205 15,290,070 4.1713 0.00%
2017-02-28 0 4.310 4.300 4.310 4.260 4.390 11,449,922 49,388,887 4.3135 4.137 4.128 4.137 4.089 4.214 11,927,381 4.1408 0.00%
2017-02-27 0 4.310 4.310 4.330 4.290 4.460 15,032,000 65,224,540 4.3390 4.137 4.137 4.157 4.118 4.281 15,658,831 4.1654 -3.36%
2017-02-24 0 4.460 4.460 4.470 4.180 4.580 71,132,035 314,081,636 4.4155 4.281 4.281 4.291 4.013 4.397 74,098,227 4.2387 3.96%
2017-02-23 0 4.290 4.280 4.290 4.240 4.300 16,332,148 69,953,697 4.2832 4.118 4.109 4.118 4.070 4.128 17,013,195 4.1117 0.00%
2017-02-22 0 4.290 4.280 4.290 4.180 4.290 11,950,000 50,810,004 4.2519 4.118 4.109 4.118 4.013 4.118 12,448,313 4.0817 3.13%
2017-02-21 0 4.160 4.160 4.170 4.140 4.330 16,138,800 68,259,714 4.2295 3.993 3.993 4.003 3.974 4.157 16,811,785 4.0602 -2.80%
2017-02-20 0 4.280 4.270 4.280 4.180 4.280 12,480,000 52,965,240 4.2440 4.109 4.099 4.109 4.013 4.109 13,000,414 4.0741 1.66%
2017-02-17 0 4.210 4.200 4.210 4.170 4.410 30,529,685 131,506,001 4.3075 4.041 4.032 4.041 4.003 4.233 31,802,767 4.1350 -1.86%
2017-02-16 0 4.290 4.270 4.290 4.100 4.290 26,057,420 109,552,267 4.2043 4.118 4.099 4.118 3.936 4.118 27,144,009 4.0360 2.63%
2017-02-15 0 4.180 4.170 4.180 4.150 4.210 31,841,862 133,154,532 4.1817 4.013 4.003 4.013 3.984 4.041 33,169,661 4.0143 0.00%
2017-02-14 0 4.180 4.170 4.180 4.150 4.250 7,927,000 33,109,290 4.1768 4.013 4.003 4.013 3.984 4.080 8,257,554 4.0096 -0.48%
2017-02-13 0 4.200 4.200 4.210 4.130 4.210 17,746,000 74,239,994 4.1835 4.032 4.032 4.041 3.965 4.041 18,486,005 4.0160 0.24%
2017-02-10 0 4.190 4.180 4.190 4.140 4.240 16,533,755 69,189,305 4.1847 4.022 4.013 4.022 3.974 4.070 17,223,209 4.0172 0.96%
2017-02-09 0 4.150 4.130 4.150 4.120 4.220 25,870,000 107,936,052 4.1722 3.984 3.965 3.984 3.955 4.051 26,948,774 4.0052 -0.24%
2017-02-08 0 4.160 4.100 4.160 3.920 4.160 29,082,656 118,126,213 4.0617 3.993 3.936 3.993 3.763 3.993 30,295,397 3.8991 5.05%
2017-02-07 0 3.960 3.940 3.960 3.900 3.970 6,546,000 25,791,680 3.9401 3.801 3.782 3.801 3.744 3.811 6,818,967 3.7823 0.00%
2017-02-06 0 3.960 3.940 3.960 3.920 3.980 9,180,000 36,257,728 3.9496 3.801 3.782 3.801 3.763 3.821 9,562,804 3.7915 1.02%
2017-02-03 0 3.920 3.910 3.920 3.880 3.960 5,933,790 23,237,532 3.9161 3.763 3.753 3.763 3.725 3.801 6,181,228 3.7594 1.29%
2017-02-02 0 3.870 3.860 3.870 3.870 3.940 1,468,148 5,702,230 3.8840 3.715 3.705 3.715 3.715 3.782 1,529,369 3.7285 -1.78%
2017-02-01 0 3.940 3.940 3.950 3.830 3.950 1,323,000 5,160,350 3.9005 3.782 3.782 3.792 3.677 3.792 1,378,169 3.7444 0.25%
2017-01-27 0 3.930 3.920 3.930 3.920 3.970 716,000 2,818,890 3.9370 3.773 3.763 3.773 3.763 3.811 745,857 3.7794 -0.51%
2017-01-26 0 3.950 3.950 3.960 3.930 3.990 6,777,920 26,799,953 3.9540 3.792 3.792 3.801 3.773 3.830 7,060,558 3.7957 -0.75%
2017-01-25 0 3.980 3.980 3.990 3.960 4.030 3,036,000 12,101,950 3.9861 3.821 3.821 3.830 3.801 3.869 3,162,601 3.8266 -1.00%
2017-01-24 0 4.020 4.010 4.020 3.910 4.020 13,902,000 55,063,340 3.9608 3.859 3.849 3.859 3.753 3.859 14,481,711 3.8023 1.52%
2017-01-23 0 3.960 3.950 3.970 3.890 3.970 17,074,300 67,048,996 3.9269 3.801 3.792 3.811 3.734 3.811 17,786,295 3.7697 0.00%
2017-01-20 0 3.960 3.950 3.960 3.800 3.960 36,736,000 142,309,661 3.8738 3.801 3.792 3.801 3.648 3.801 38,267,884 3.7188 2.59%
2017-01-19 0 3.860 3.850 3.860 3.720 3.860 19,047,600 72,221,562 3.7916 3.705 3.696 3.705 3.571 3.705 19,841,881 3.6399 2.93%
2017-01-18 0 3.750 3.740 3.750 3.670 3.780 17,050,000 63,981,090 3.7526 3.600 3.590 3.600 3.523 3.629 17,760,982 3.6023 1.35%
2017-01-17 0 3.700 3.700 3.710 3.660 3.730 5,719,687 21,096,306 3.6884 3.552 3.552 3.561 3.513 3.581 5,958,197 3.5407 0.54%
2017-01-16 0 3.680 3.680 3.710 3.630 3.740 6,538,000 24,053,100 3.6790 3.533 3.533 3.561 3.485 3.590 6,810,633 3.5317 -1.08%
2017-01-13 0 3.720 3.710 3.720 3.640 3.730 9,940,250 36,772,655 3.6994 3.571 3.561 3.571 3.494 3.581 10,354,756 3.5513 1.64%
2017-01-12 0 3.660 3.640 3.660 3.630 3.700 12,508,000 45,792,170 3.6610 3.513 3.494 3.513 3.485 3.552 13,029,581 3.5145 0.83%
2017-01-11 0 3.630 3.620 3.630 3.620 3.760 11,870,782 43,486,178 3.6633 3.485 3.475 3.485 3.475 3.609 12,365,791 3.5167 -2.94%
2017-01-10 0 3.740 3.730 3.740 3.670 3.770 11,688,000 43,689,720 3.7380 3.590 3.581 3.590 3.523 3.619 12,175,387 3.5884 1.08%
2017-01-09 0 3.700 3.700 3.710 3.610 3.730 7,517,124 27,698,725 3.6848 3.552 3.552 3.561 3.465 3.581 7,830,587 3.5372 0.54%
2017-01-06 0 3.680 3.670 3.690 3.660 3.750 6,604,292 24,355,577 3.6878 3.533 3.523 3.542 3.513 3.600 6,879,690 3.5402 -0.81%
2017-01-05 0 3.710 3.710 3.720 3.610 3.760 24,438,000 90,543,840 3.7050 3.561 3.561 3.571 3.465 3.609 25,457,060 3.5567 3.92%
2017-01-04 0 3.570 3.560 3.570 3.560 3.620 3,231,000 11,562,392 3.5786 3.427 3.417 3.427 3.417 3.475 3,365,732 3.4353 0.00%
2017-01-03 0 3.570 3.570 3.580 3.540 3.600 7,141,700 25,513,456 3.5725 3.427 3.427 3.437 3.398 3.456 7,439,507 3.4295 0.56%
2016-12-30 0 3.550 3.550 3.560 3.510 3.580 11,388,000 40,343,720 3.5427 3.408 3.408 3.417 3.369 3.437 11,862,877 3.4008 -0.56%
2016-12-29 0 3.570 3.570 3.580 3.500 3.600 5,538,997 19,775,189 3.5702 3.427 3.427 3.437 3.360 3.456 5,769,972 3.4273 0.85%
2016-12-28 0 3.540 3.530 3.540 3.460 3.560 12,652,401 44,497,531 3.5169 3.398 3.389 3.398 3.321 3.417 13,180,004 3.3761 -0.28%
2016-12-23 0 3.550 3.550 3.560 3.500 3.590 14,477,588 51,270,397 3.5414 3.408 3.408 3.417 3.360 3.446 15,081,301 3.3996 1.14%
2016-12-22 0 3.510 3.500 3.510 3.500 3.710 35,462,000 128,138,012 3.6134 3.369 3.360 3.369 3.360 3.561 36,940,758 3.4687 -2.50%
2016-12-21 0 3.600 3.590 3.600 3.310 3.610 38,988,000 136,761,380 3.5078 3.456 3.446 3.456 3.177 3.465 40,613,792 3.3674 8.43%
2016-12-20 0 3.320 3.320 3.330 3.290 3.390 8,521,000 28,307,064 3.3220 3.187 3.187 3.197 3.158 3.254 8,876,324 3.1891 -1.19%
2016-12-19 0 3.360 3.360 3.380 3.360 3.420 8,554,889 28,969,269 3.3863 3.225 3.225 3.245 3.225 3.283 8,911,626 3.2507 -1.47%
2016-12-16 0 3.410 3.400 3.410 3.370 3.450 10,082,418 34,306,850 3.4026 3.273 3.264 3.273 3.235 3.312 10,502,853 3.2664 0.59%
2016-12-15 0 3.390 3.380 3.390 3.370 3.430 12,212,000 41,456,404 3.3947 3.254 3.245 3.254 3.235 3.293 12,721,238 3.2588 -1.17%
2016-12-14 0 3.430 3.430 3.440 3.400 3.460 31,572,000 107,798,520 3.4144 3.293 3.293 3.302 3.264 3.321 32,888,546 3.2777 -0.58%
2016-12-13 0 3.450 3.440 3.450 3.420 3.470 20,863,500 71,767,495 3.4399 3.312 3.302 3.312 3.283 3.331 21,733,504 3.3022 0.58%
2016-12-12 0 3.430 3.430 3.440 3.410 3.570 33,376,000 115,169,780 3.4507 3.293 3.293 3.302 3.273 3.427 34,767,773 3.3125 -4.72%
2016-12-09 0 3.600 3.590 3.600 3.570 3.620 7,135,900 25,654,814 3.5952 3.456 3.446 3.456 3.427 3.475 7,433,466 3.4513 -0.55%
2016-12-08 0 3.620 3.610 3.620 3.600 3.690 5,248,654 19,184,699 3.6552 3.475 3.465 3.475 3.456 3.542 5,467,522 3.5088 -0.82%
2016-12-07 0 3.650 3.650 3.660 3.600 3.670 6,818,000 24,830,008 3.6418 3.504 3.504 3.513 3.456 3.523 7,102,309 3.4960 1.11%
2016-12-06 0 3.610 3.600 3.610 3.590 3.710 9,798,000 35,531,300 3.6264 3.465 3.456 3.465 3.446 3.561 10,206,575 3.4812 -2.17%
2016-12-05 0 3.690 3.680 3.690 3.620 3.750 11,542,700 42,716,305 3.7007 3.542 3.533 3.542 3.475 3.600 12,024,028 3.5526 -0.27%
2016-12-02 0 3.700 3.690 3.700 3.660 3.800 30,142,000 112,852,860 3.7440 3.552 3.542 3.552 3.513 3.648 31,398,915 3.5942 0.00%
2016-12-01 0 3.700 3.700 3.710 3.630 3.770 41,454,000 153,813,379 3.7105 3.552 3.552 3.561 3.485 3.619 43,182,624 3.5619 -1.86%
2016-11-30 0 3.770 3.770 3.780 3.710 3.840 22,308,000 83,809,280 3.7569 3.619 3.619 3.629 3.561 3.686 23,238,239 3.6065 1.62%
2016-11-29 0 3.710 3.700 3.710 3.600 3.730 11,823,000 43,605,390 3.6882 3.561 3.552 3.561 3.456 3.581 12,316,017 3.5405 1.64%
2016-11-28 0 3.650 3.640 3.650 3.620 3.670 9,008,000 32,768,542 3.6377 3.504 3.494 3.504 3.475 3.523 9,383,632 3.4921 0.27%
2016-11-25 0 3.640 3.630 3.640 3.560 3.640 7,704,861 27,820,270 3.6107 3.494 3.485 3.494 3.417 3.494 8,026,152 3.4662 1.68%
2016-11-24 0 3.580 3.570 3.580 3.510 3.580 6,940,000 24,684,820 3.5569 3.437 3.427 3.437 3.369 3.437 7,229,397 3.4145 0.85%
2016-11-23 0 3.550 3.540 3.550 3.530 3.570 5,022,000 17,821,640 3.5487 3.408 3.398 3.408 3.389 3.427 5,231,416 3.4067 0.28%
2016-11-22 0 3.540 3.540 3.550 3.490 3.560 12,468,000 44,044,120 3.5326 3.398 3.398 3.408 3.350 3.417 12,987,913 3.3912 0.28%
2016-11-21 0 3.530 3.520 3.530 3.490 3.550 4,970,000 17,543,700 3.5299 3.389 3.379 3.389 3.350 3.408 5,177,248 3.3886 -0.28%
2016-11-18 0 3.540 3.520 3.540 3.490 3.540 5,450,253 19,179,340 3.5190 3.398 3.379 3.398 3.350 3.398 5,677,527 3.3781 0.85%
2016-11-17 0 3.510 3.500 3.510 3.450 3.550 8,902,000 31,240,292 3.5094 3.369 3.360 3.369 3.312 3.408 9,273,212 3.3689 0.00%
2016-11-16 0 3.510 3.480 3.510 3.410 3.540 11,502,000 39,912,180 3.4700 3.369 3.341 3.369 3.273 3.398 11,981,631 3.3311 -0.28%
2016-11-15 0 3.520 3.500 3.520 3.450 3.540 13,544,000 47,428,142 3.5018 3.379 3.360 3.379 3.312 3.398 14,108,782 3.3616 2.33%
2016-11-14 0 3.440 3.440 3.450 3.400 3.500 19,246,000 66,297,336 3.4447 3.302 3.302 3.312 3.264 3.360 20,048,554 3.3068 -1.71%
2016-11-11 0 3.500 3.470 3.500 3.460 3.500 6,944,000 24,163,230 3.4797 3.360 3.331 3.360 3.321 3.360 7,233,563 3.3404 -0.28%
2016-11-10 0 3.510 3.500 3.510 3.490 3.550 8,126,000 28,517,620 3.5094 3.369 3.360 3.369 3.350 3.408 8,464,853 3.3689 0.29%
2016-11-09 0 3.500 3.480 3.500 3.420 3.540 10,147,900 35,146,256 3.4634 3.360 3.341 3.360 3.283 3.398 10,571,065 3.3248 -0.28%
2016-11-08 0 3.510 3.500 3.510 3.490 3.580 6,490,000 22,841,732 3.5195 3.369 3.360 3.369 3.350 3.437 6,760,632 3.3786 -0.85%
2016-11-07 0 3.540 3.530 3.540 3.490 3.550 9,413,000 33,197,760 3.5268 3.398 3.389 3.398 3.350 3.408 9,805,520 3.3856 1.72%
2016-11-04 0 3.480 3.480 3.500 3.480 3.550 10,322,432 36,057,334 3.4931 3.341 3.341 3.360 3.341 3.408 10,752,875 3.3533 -0.57%
2016-11-03 0 3.500 3.490 3.500 3.480 3.540 13,872,000 48,801,540 3.5180 3.360 3.350 3.360 3.341 3.398 14,450,460 3.3772 1.16%
2016-11-02 0 3.460 3.460 3.480 3.460 3.500 9,544,000 33,179,261 3.4765 3.321 3.321 3.341 3.321 3.360 9,941,983 3.3373 0.00%
2016-11-01 0 3.460 3.450 3.460 3.460 3.560 12,443,000 43,540,156 3.4992 3.321 3.312 3.321 3.321 3.417 12,961,871 3.3591 -0.86%
2016-10-31 0 3.490 3.490 3.500 3.420 3.520 11,826,000 40,994,806 3.4665 3.350 3.350 3.360 3.283 3.379 12,319,142 3.3277 1.41%
2016-10-28 0 3.500 3.490 3.500 3.490 3.640 19,810,250 69,700,579 3.5184 3.304 3.294 3.304 3.294 3.436 20,987,118 3.3211 -2.51%
2016-10-27 0 3.590 3.560 3.590 3.550 3.620 8,490,000 30,272,220 3.5656 3.389 3.360 3.389 3.351 3.417 8,994,366 3.3657 -0.28%
2016-10-26 0 3.600 3.590 3.600 3.590 3.650 5,714,000 20,589,840 3.6034 3.398 3.389 3.398 3.389 3.445 6,053,452 3.4013 0.00%
2016-10-25 0 3.600 3.600 3.610 3.600 3.680 8,249,000 29,909,020 3.6258 3.398 3.398 3.408 3.398 3.474 8,739,049 3.4225 -2.17%
2016-10-24 0 3.680 3.680 3.690 3.660 3.740 19,071,000 70,383,700 3.6906 3.474 3.474 3.483 3.455 3.530 20,203,952 3.4837 -1.60%
2016-10-20 0 3.740 3.740 3.750 3.700 3.770 6,531,000 24,425,548 3.7399 3.530 3.530 3.540 3.493 3.559 6,918,987 3.5302 0.00%
2016-10-19 0 3.740 3.740 3.750 3.640 3.760 34,598,889 129,417,644 3.7405 3.530 3.530 3.540 3.436 3.549 36,654,306 3.5308 2.47%
2016-10-18 0 3.650 3.640 3.650 3.600 3.660 11,387,000 41,423,600 3.6378 3.445 3.436 3.445 3.398 3.455 12,063,468 3.4338 0.83%
2016-10-17 0 3.620 3.610 3.620 3.610 3.680 5,598,150 20,302,749 3.6267 3.417 3.408 3.417 3.408 3.474 5,930,719 3.4233 -1.63%
2016-10-14 0 3.680 3.670 3.680 3.550 3.700 11,674,000 42,378,300 3.6301 3.474 3.464 3.474 3.351 3.493 12,367,518 3.4266 3.08%
2016-10-13 0 3.570 3.570 3.580 3.540 3.620 13,969,000 49,693,590 3.5574 3.370 3.370 3.379 3.341 3.417 14,798,857 3.3579 -0.56%
2016-10-12 0 3.590 3.580 3.590 3.580 3.700 15,318,000 55,606,212 3.6301 3.389 3.379 3.389 3.379 3.493 16,227,997 3.4266 -2.97%
2016-10-11 0 3.700 3.690 3.700 3.630 3.760 19,208,000 71,131,140 3.7032 3.493 3.483 3.493 3.426 3.549 20,349,090 3.4955 -1.07%
2016-10-07 0 3.740 3.740 3.750 3.660 3.740 11,123,900 41,266,827 3.7097 3.530 3.530 3.540 3.455 3.530 11,784,738 3.5017 2.19%
2016-10-06 0 3.660 3.650 3.660 3.640 3.670 21,464,000 78,410,797 3.6531 3.455 3.445 3.455 3.436 3.464 22,739,113 3.4483 0.55%
2016-10-05 0 3.640 3.630 3.640 3.620 3.690 11,940,716 43,705,899 3.6602 3.436 3.426 3.436 3.417 3.483 12,650,079 3.4550 0.00%
2016-10-04 0 3.640 3.630 3.640 3.610 3.690 6,423,750 23,333,225 3.6323 3.436 3.426 3.436 3.408 3.483 6,805,366 3.4287 -0.82%
2016-10-03 0 3.670 3.670 3.680 3.600 3.690 12,329,000 45,175,682 3.6642 3.464 3.464 3.474 3.398 3.483 13,061,429 3.4587 2.80%
2016-09-30 0 3.570 3.550 3.570 3.520 3.600 17,395,000 61,723,482 3.5483 3.370 3.351 3.370 3.323 3.398 18,428,385 3.3494 -0.83%
2016-09-29 0 3.600 3.600 3.610 3.590 3.660 11,025,000 39,699,974 3.6009 3.398 3.398 3.408 3.389 3.455 11,679,963 3.3990 -0.55%
2016-09-28 0 3.620 3.620 3.630 3.610 3.670 11,492,000 41,661,326 3.6252 3.417 3.417 3.426 3.408 3.464 12,174,706 3.4220 -1.09%
2016-09-27 0 3.660 3.650 3.660 3.620 3.680 14,140,000 51,606,220 3.6497 3.455 3.445 3.455 3.417 3.474 14,980,015 3.4450 0.55%
2016-09-26 0 3.640 3.630 3.640 3.630 3.700 14,698,000 53,790,880 3.6597 3.436 3.426 3.436 3.426 3.493 15,571,165 3.4545 -1.62%
2016-09-23 0 3.700 3.690 3.700 3.670 3.710 14,218,000 52,527,300 3.6944 3.493 3.483 3.493 3.464 3.502 15,062,649 3.4873 0.54%
2016-09-22 0 3.680 3.680 3.690 3.680 3.780 68,873,000 255,504,982 3.7098 3.474 3.474 3.483 3.474 3.568 72,964,541 3.5018 -1.60%
2016-09-21 0 3.740 3.740 3.750 3.740 3.870 27,628,000 104,323,618 3.7760 3.530 3.530 3.540 3.530 3.653 29,269,298 3.5643 -2.35%
2016-09-20 0 3.830 3.820 3.830 3.810 3.840 6,613,638 25,270,336 3.8209 3.615 3.606 3.615 3.596 3.625 7,006,535 3.6067 0.00%
2016-09-19 0 3.830 3.830 3.840 3.820 3.920 24,831,000 95,575,710 3.8490 3.615 3.615 3.625 3.606 3.700 26,306,136 3.6332 -1.54%
2016-09-15 0 3.890 3.890 3.900 3.840 3.910 8,970,146 34,858,119 3.8860 3.672 3.672 3.681 3.625 3.691 9,503,036 3.6681 0.26%
2016-09-14 0 3.880 3.860 3.880 3.820 3.900 4,744,000 18,319,546 3.8616 3.662 3.644 3.662 3.606 3.681 5,025,827 3.6451 1.31%
2016-09-13 0 3.830 3.830 3.840 3.810 4.010 17,944,000 69,883,046 3.8945 3.615 3.615 3.625 3.596 3.785 19,010,000 3.6761 -2.05%
2016-09-12 0 3.910 3.910 3.920 3.910 4.080 19,357,723 76,852,407 3.9701 3.691 3.691 3.700 3.691 3.851 20,507,708 3.7475 -5.33%
2016-09-09 0 4.130 4.130 4.160 4.050 4.280 48,880,000 203,695,932 4.1673 3.898 3.898 3.927 3.823 4.040 51,783,816 3.9336 1.98%
2016-09-08 0 4.050 4.040 4.050 4.000 4.120 25,988,000 104,927,014 4.0375 3.823 3.813 3.823 3.776 3.889 27,531,870 3.8111 -2.17%
2016-09-07 0 4.140 4.130 4.140 4.090 4.160 11,012,000 45,496,900 4.1316 3.908 3.898 3.908 3.861 3.927 11,666,190 3.8999 0.98%
2016-09-06 0 4.100 4.090 4.100 4.040 4.140 8,914,000 36,412,980 4.0849 3.870 3.861 3.870 3.813 3.908 9,443,554 3.8559 0.00%
2016-09-05 0 4.100 4.090 4.110 3.980 4.120 12,482,000 50,583,920 4.0525 3.870 3.861 3.880 3.757 3.889 13,223,519 3.8253 3.80%
2016-09-02 0 3.950 3.950 3.960 3.930 3.990 11,148,000 44,071,570 3.9533 3.729 3.729 3.738 3.710 3.766 11,810,270 3.7316 -0.50%
2016-09-01 0 3.970 3.960 3.970 3.920 3.990 18,557,635 73,429,082 3.9568 3.747 3.738 3.747 3.700 3.766 19,660,089 3.7349 -1.49%
2016-08-31 0 4.030 4.020 4.030 3.940 4.100 14,063,446 56,519,821 4.0189 3.804 3.795 3.804 3.719 3.870 14,898,914 3.7936 0.75%
2016-08-30 0 4.000 3.990 4.000 3.920 4.170 28,726,000 114,692,660 3.9926 3.776 3.766 3.776 3.700 3.936 30,432,526 3.7688 -4.08%
2016-08-29 0 4.170 4.160 4.170 4.150 4.220 4,967,000 20,676,030 4.1627 3.936 3.927 3.936 3.917 3.983 5,262,075 3.9293 -0.95%
2016-08-26 0 4.210 4.200 4.210 4.160 4.220 2,840,000 11,942,820 4.2052 3.974 3.964 3.974 3.927 3.983 3,008,716 3.9694 1.69%
2016-08-25 0 4.140 4.140 4.150 4.140 4.270 9,504,000 40,012,086 4.2100 3.908 3.908 3.917 3.908 4.031 10,068,604 3.9739 -2.13%
2016-08-24 0 4.230 4.230 4.250 4.230 4.330 8,206,600 34,891,216 4.2516 3.993 3.993 4.012 3.993 4.087 8,694,130 4.0132 -0.70%
2016-08-23 0 4.260 4.250 4.260 4.220 4.300 10,360,000 44,037,602 4.2507 4.021 4.012 4.021 3.983 4.059 10,975,457 4.0124 -0.93%
2016-08-22 0 4.300 4.290 4.300 4.200 4.380 18,688,000 79,771,900 4.2686 4.059 4.049 4.059 3.964 4.134 19,798,199 4.0293 -1.60%
2016-08-19 0 4.370 4.370 4.380 4.330 4.550 13,584,000 59,786,720 4.4013 4.125 4.125 4.134 4.087 4.295 14,390,985 4.1545 -2.24%
2016-08-18 0 4.470 4.470 4.490 4.460 4.550 11,009,353 49,442,497 4.4910 4.219 4.219 4.238 4.210 4.295 11,663,386 4.2391 -0.67%
2016-08-17 0 4.500 4.490 4.500 4.490 4.610 11,706,000 53,149,920 4.5404 4.248 4.238 4.248 4.238 4.351 12,401,419 4.2858 -1.75%
2016-08-16 0 4.580 4.580 4.600 4.510 4.640 18,600,000 85,027,402 4.5714 4.323 4.323 4.342 4.257 4.380 19,704,971 4.3150 1.55%
2016-08-15 0 4.510 4.500 4.510 4.360 4.520 15,348,000 68,808,110 4.4832 4.257 4.248 4.257 4.116 4.267 16,259,779 4.2318 2.50%
2016-08-12 0 4.400 4.400 4.410 4.330 4.420 6,642,100 29,111,622 4.3829 4.153 4.153 4.163 4.087 4.172 7,036,687 4.1371 1.15%
2016-08-11 0 4.350 4.350 4.360 4.300 4.370 11,690,000 50,760,410 4.3422 4.106 4.106 4.116 4.059 4.125 12,384,468 4.0987 1.16%
2016-08-10 0 4.300 4.300 4.320 4.290 4.340 9,980,000 43,106,260 4.3193 4.059 4.059 4.078 4.049 4.097 10,572,882 4.0771 -0.69%
2016-08-09 0 4.330 4.320 4.330 4.260 4.330 7,106,000 30,492,540 4.2911 4.087 4.078 4.087 4.021 4.087 7,528,146 4.0505 0.46%
2016-08-08 0 4.310 4.310 4.320 4.260 4.350 8,544,000 36,731,740 4.2991 4.068 4.068 4.078 4.021 4.106 9,051,574 4.0581 0.47%
2016-08-05 0 4.290 4.280 4.290 4.240 4.320 4,631,300 19,789,105 4.2729 4.049 4.040 4.049 4.002 4.078 4,906,432 4.0333 0.70%
2016-08-04 0 4.260 4.240 4.260 4.160 4.270 11,599,895 48,829,932 4.2095 4.021 4.002 4.021 3.927 4.031 12,289,010 3.9735 0.24%
2016-08-03 0 4.250 4.240 4.250 4.220 4.290 11,643,300 49,546,817 4.2554 4.012 4.002 4.012 3.983 4.049 12,334,994 4.0168 -0.47%
2016-08-01 0 4.270 4.270 4.280 4.270 4.410 15,206,000 65,570,586 4.3122 4.031 4.031 4.040 4.031 4.163 16,109,343 4.0703 -1.84%
2016-07-29 0 4.350 4.340 4.350 4.330 4.470 14,263,360 62,826,860 4.4048 4.106 4.097 4.106 4.087 4.219 15,110,704 4.1578 -2.03%
2016-07-28 0 4.440 4.440 4.460 4.360 4.460 8,714,000 38,645,380 4.4349 4.191 4.191 4.210 4.116 4.210 9,231,673 4.1862 2.07%
2016-07-27 0 4.350 4.350 4.370 4.330 4.480 5,254,000 23,022,580 4.3819 4.106 4.106 4.125 4.087 4.229 5,566,125 4.1362 -2.03%
2016-07-26 0 4.440 4.430 4.440 4.330 4.450 5,218,000 23,038,290 4.4152 4.191 4.182 4.191 4.087 4.200 5,527,986 4.1676 2.54%
2016-07-25 0 4.330 4.320 4.330 4.300 4.370 4,094,000 17,693,152 4.3217 4.087 4.078 4.087 4.059 4.125 4,337,212 4.0794 0.00%
2016-07-22 0 4.330 4.330 4.340 4.310 4.450 4,742,299 20,681,186 4.3610 4.087 4.087 4.097 4.068 4.200 5,024,025 4.1165 -2.48%
2016-07-21 0 4.440 4.430 4.450 4.430 4.490 6,204,571 27,612,972 4.4504 4.191 4.182 4.200 4.182 4.238 6,573,166 4.2009 -0.67%
2016-07-20 0 4.470 4.450 4.480 4.320 4.480 7,411,300 32,830,519 4.4298 4.219 4.200 4.229 4.078 4.229 7,851,583 4.1814 3.47%
2016-07-19 0 4.320 4.310 4.320 4.290 4.420 4,204,000 18,196,546 4.3284 4.078 4.068 4.078 4.049 4.172 4,453,747 4.0857 -1.82%
2016-07-18 0 4.400 4.400 4.420 4.330 4.450 6,194,000 27,190,844 4.3899 4.153 4.153 4.172 4.087 4.200 6,561,967 4.1437 0.23%
2016-07-15 0 4.390 4.380 4.390 4.360 4.500 24,764,000 108,703,140 4.3896 4.144 4.134 4.144 4.116 4.248 26,235,156 4.1434 -0.23%
2016-07-14 0 4.400 4.390 4.400 4.260 4.420 12,785,261 55,531,251 4.3434 4.153 4.144 4.153 4.021 4.172 13,544,795 4.0998 3.04%
2016-07-13 0 4.270 4.260 4.270 4.230 4.360 14,778,000 63,531,320 4.2990 4.031 4.021 4.031 3.993 4.116 15,655,917 4.0580 -0.70%
2016-07-12 0 4.300 4.280 4.300 4.120 4.320 19,458,201 82,271,128 4.2281 4.059 4.040 4.059 3.889 4.078 20,614,155 3.9910 4.62%
2016-07-11 0 4.110 4.100 4.110 4.070 4.160 16,507,506 67,923,640 4.1147 3.880 3.870 3.880 3.842 3.927 17,488,168 3.8840 0.49%
2016-07-08 0 4.090 4.080 4.100 4.000 4.100 10,211,884 41,599,810 4.0737 3.861 3.851 3.870 3.776 3.870 10,818,542 3.8452 1.74%
2016-07-07 0 4.020 4.020 4.030 3.980 4.070 14,242,000 57,337,210 4.0259 3.795 3.795 3.804 3.757 3.842 15,088,075 3.8002 -0.74%
2016-07-06 0 4.050 4.040 4.050 3.960 4.070 15,626,000 62,609,460 4.0067 3.823 3.813 3.823 3.738 3.842 16,554,294 3.7821 1.76%
2016-07-05 0 3.980 3.960 3.980 3.900 4.040 18,070,102 72,025,647 3.9859 3.757 3.738 3.757 3.681 3.813 19,143,593 3.7624 1.53%
2016-07-04 0 3.920 3.910 3.930 3.880 3.960 12,212,806 47,923,499 3.9240 3.700 3.691 3.710 3.662 3.738 12,938,333 3.7040 1.55%
2016-06-30 0 3.860 3.850 3.870 3.840 3.970 12,768,000 49,712,750 3.8935 3.644 3.634 3.653 3.625 3.747 13,526,509 3.6752 -1.28%
2016-06-29 0 3.910 3.900 3.920 3.900 3.980 12,337,000 48,404,474 3.9235 3.691 3.681 3.700 3.681 3.757 13,069,905 3.7035 -0.51%
2016-06-28 0 3.930 3.920 3.940 3.920 4.070 12,526,000 49,700,994 3.9678 3.710 3.700 3.719 3.700 3.842 13,270,133 3.7453 -3.20%
2016-06-27 0 4.060 4.050 4.060 3.990 4.070 4,052,100 16,313,105 4.0258 3.832 3.823 3.832 3.766 3.842 4,292,823 3.8001 0.00%
2016-06-24 0 4.060 4.040 4.060 3.980 4.150 14,308,000 58,160,990 4.0649 3.832 3.813 3.832 3.757 3.917 15,157,996 3.8370 -2.17%
2016-06-23 0 4.150 4.140 4.150 4.060 4.160 6,328,000 26,121,540 4.1279 3.917 3.908 3.917 3.832 3.927 6,703,928 3.8965 1.47%
2016-06-22 0 4.090 4.080 4.090 4.000 4.120 5,756,515 23,536,920 4.0887 3.861 3.851 3.861 3.776 3.889 6,098,492 3.8595 0.99%
2016-06-21 0 4.050 4.040 4.050 4.020 4.080 3,978,000 16,105,880 4.0487 3.823 3.813 3.823 3.795 3.851 4,214,321 3.8217 0.25%
2016-06-20 0 4.040 4.020 4.030 3.920 4.060 9,288,000 37,064,440 3.9906 3.813 3.795 3.804 3.700 3.832 9,839,773 3.7668 2.28%
2016-06-17 0 3.950 3.940 3.950 3.900 4.070 22,850,922 90,633,187 3.9663 3.729 3.719 3.729 3.681 3.842 24,208,428 3.7439 -1.00%
2016-06-16 0 3.990 3.980 4.000 3.950 4.220 15,444,579 62,669,874 4.0577 3.766 3.757 3.776 3.729 3.983 16,362,096 3.8302 -4.77%
2016-06-15 0 4.190 4.170 4.190 4.110 4.200 8,008,000 33,254,394 4.1526 3.955 3.936 3.955 3.880 3.964 8,483,732 3.9198 0.72%
2016-06-14 0 4.160 4.160 4.170 4.090 4.210 9,175,850 38,045,387 4.1463 3.927 3.927 3.936 3.861 3.974 9,720,960 3.9137 1.22%
2016-06-13 0 4.110 4.100 4.120 4.070 4.190 20,948,000 86,247,180 4.1172 3.880 3.870 3.889 3.842 3.955 22,192,459 3.8863 -3.07%
2016-06-10 0 4.240 4.210 4.230 4.210 4.290 7,605,700 32,305,783 4.2476 4.002 3.974 3.993 3.974 4.049 8,057,532 4.0094 -0.24%
2016-06-08 0 4.250 4.250 4.260 4.210 4.290 4,897,030 20,871,877 4.2622 4.012 4.012 4.021 3.974 4.049 5,187,948 4.0231 -0.70%
2016-06-07 0 4.280 4.280 4.290 4.100 4.310 7,493,000 32,076,748 4.2809 4.040 4.040 4.049 3.870 4.068 7,938,137 4.0408 -0.23%
2016-06-06 0 4.290 4.280 4.290 4.180 4.300 11,859,700 50,548,273 4.2622 4.049 4.040 4.049 3.946 4.059 12,564,250 4.0232 3.13%
2016-06-03 0 4.160 4.150 4.160 4.100 4.190 5,330,000 22,021,290 4.1316 3.927 3.917 3.927 3.870 3.955 5,646,639 3.8999 0.00%
2016-06-02 0 4.160 4.150 4.160 4.140 4.210 9,430,450 39,294,655 4.1668 3.927 3.917 3.927 3.908 3.974 9,990,685 3.9331 -0.48%
2016-06-01 0 4.180 4.150 4.180 4.140 4.190 19,646,000 81,576,570 4.1523 3.946 3.917 3.946 3.908 3.955 20,813,111 3.9195 0.72%
2016-05-31 0 4.150 4.150 4.160 4.090 4.170 17,438,902 72,006,205 4.1291 3.917 3.917 3.927 3.861 3.936 18,474,895 3.8975 0.24%
2016-05-30 0 4.140 4.130 4.140 4.060 4.150 11,456,864 47,102,012 4.1112 3.908 3.898 3.908 3.832 3.917 12,137,482 3.8807 -0.24%
2016-05-27 0 4.150 4.140 4.150 4.040 4.150 14,840,103 60,658,070 4.0874 3.917 3.908 3.917 3.813 3.917 15,721,710 3.8582 0.00%
2016-05-26 0 4.150 4.140 4.160 4.140 4.300 11,122,937 46,484,207 4.1791 3.917 3.908 3.927 3.908 4.059 11,783,718 3.9448 -3.26%
2016-05-25 0 4.290 4.290 4.300 4.250 4.400 10,028,000 43,106,760 4.2986 4.049 4.049 4.059 4.012 4.153 10,623,734 4.0576 -0.92%
2016-05-24 0 4.330 4.330 4.340 4.210 4.340 6,026,002 25,935,402 4.3039 4.087 4.087 4.097 3.974 4.097 6,383,989 4.0626 2.85%
2016-05-23 0 4.210 4.200 4.210 4.200 4.250 4,548,352 19,183,495 4.2177 3.974 3.964 3.974 3.964 4.012 4,818,556 3.9812 0.00%
2016-05-20 0 4.210 4.210 4.220 4.180 4.240 6,160,000 25,947,420 4.2122 3.974 3.974 3.983 3.946 4.002 6,525,947 3.9760 0.96%
2016-05-19 0 4.170 4.170 4.190 4.140 4.380 12,552,000 52,895,830 4.2141 3.936 3.936 3.955 3.908 4.134 13,297,677 3.9778 -3.25%
2016-05-18 0 4.310 4.300 4.310 4.300 4.400 6,437,130 27,905,372 4.3351 4.068 4.059 4.068 4.059 4.153 6,819,541 4.0920 -2.27%
2016-05-17 0 4.410 4.400 4.410 4.370 4.440 14,698,000 64,729,620 4.4040 4.163 4.153 4.163 4.125 4.191 15,571,165 4.1570 0.46%
2016-05-16 0 4.390 4.380 4.390 4.220 4.420 7,918,354 34,573,564 4.3663 4.144 4.134 4.144 3.983 4.172 8,388,760 4.1214 2.09%
2016-05-13 0 4.300 4.290 4.300 4.250 4.460 12,359,000 53,518,760 4.3303 4.059 4.049 4.059 4.012 4.210 13,093,212 4.0875 -2.49%
2016-05-12 0 4.410 4.400 4.410 4.360 4.590 24,294,000 108,830,638 4.4797 4.163 4.153 4.163 4.116 4.333 25,737,234 4.2285 -1.12%
2016-05-11 0 4.460 4.450 4.470 4.320 4.520 13,166,102 58,450,863 4.4395 4.210 4.200 4.219 4.078 4.267 13,948,261 4.1905 2.76%
2016-05-10 0 4.340 4.330 4.340 4.330 4.470 10,589,136 46,392,335 4.3811 4.097 4.087 4.097 4.087 4.219 11,218,205 4.1355 -0.69%
2016-05-09 0 4.370 4.370 4.400 4.360 4.530 9,414,000 41,627,640 4.4219 4.125 4.125 4.153 4.116 4.276 9,973,258 4.1739 -2.89%
2016-05-06 0 4.500 4.500 4.510 4.440 4.600 19,446,000 87,532,118 4.5013 4.248 4.248 4.257 4.191 4.342 20,601,229 4.2489 0.67%
2016-05-05 0 4.470 4.470 4.490 4.380 4.660 21,577,100 97,537,644 4.5204 4.219 4.219 4.238 4.134 4.399 22,858,932 4.2669 -0.45%
2016-05-04 0 4.490 4.480 4.500 4.210 4.560 37,660,000 167,277,187 4.4418 4.238 4.229 4.248 3.974 4.304 39,897,269 4.1927 6.90%
2016-05-03 0 4.200 4.200 4.210 4.140 4.370 19,978,000 84,697,252 4.2395 3.964 3.964 3.974 3.908 4.125 21,164,834 4.0018 -1.41%
2016-04-29 0 4.260 4.250 4.260 4.240 4.360 8,434,000 36,069,280 4.2767 4.021 4.012 4.021 4.002 4.116 8,935,039 4.0368 -2.74%
2016-04-28 0 4.380 4.380 4.390 4.300 4.480 8,862,000 38,985,540 4.3992 4.134 4.134 4.144 4.059 4.229 9,388,465 4.1525 0.69%
2016-04-27 0 4.350 4.340 4.350 4.310 4.380 2,355,790 10,245,588 4.3491 4.106 4.097 4.106 4.068 4.134 2,495,740 4.1052 -0.23%
2016-04-26 0 4.360 4.350 4.360 4.300 4.450 11,194,000 48,799,382 4.3594 4.116 4.106 4.116 4.059 4.200 11,859,002 4.1150 0.23%
2016-04-25 0 4.350 4.340 4.370 4.340 4.590 20,774,000 91,745,070 4.4163 4.106 4.097 4.125 4.097 4.333 22,008,122 4.1687 -5.23%
2016-04-22 0 4.590 4.580 4.590 4.550 4.700 31,896,000 146,660,790 4.5981 4.333 4.323 4.333 4.295 4.436 33,790,847 4.3403 0.44%
2016-04-21 1 - - - - - 0 0 - 4.314 - - - - 0 - 0.00%
2016-04-20 0 4.570 4.550 4.570 4.480 4.760 23,393,895 107,998,917 4.6165 4.314 4.295 4.314 4.229 4.493 24,783,657 4.3577 -1.51%
2016-04-19 0 4.640 4.640 4.650 4.560 4.680 9,943,640 45,929,411 4.6190 4.380 4.380 4.389 4.304 4.418 10,534,362 4.3600 2.43%
2016-04-18 0 4.530 4.530 4.540 4.480 4.700 11,100,912 50,960,968 4.5907 4.276 4.276 4.285 4.229 4.436 11,760,384 4.3333 -0.66%
2016-04-15 0 4.560 4.560 4.570 4.470 4.650 4,766,000 21,834,840 4.5814 4.304 4.304 4.314 4.219 4.389 5,049,134 4.3245 -1.72%
2016-04-14 0 4.640 4.630 4.640 4.610 4.870 25,687,074 121,364,903 4.7247 4.380 4.370 4.380 4.351 4.597 27,213,067 4.4598 1.31%
2016-04-13 0 4.580 4.570 4.580 4.420 4.600 10,480,950 47,481,342 4.5303 4.323 4.314 4.323 4.172 4.342 11,103,592 4.2762 3.62%
2016-04-12 0 4.420 4.410 4.430 4.360 4.510 8,151,711 36,060,009 4.4236 4.172 4.163 4.182 4.116 4.257 8,635,980 4.1756 -2.86%
2016-04-11 0 4.550 4.540 4.550 4.440 4.590 7,208,000 32,753,960 4.5441 4.295 4.285 4.295 4.191 4.333 7,636,206 4.2893 0.44%
2016-04-08 0 4.530 4.520 4.530 4.450 4.600 9,447,000 42,757,676 4.5261 4.276 4.267 4.276 4.200 4.342 10,008,218 4.2723 0.89%
2016-04-07 0 4.490 4.490 4.500 4.480 4.600 24,962,000 112,656,835 4.5131 4.238 4.238 4.248 4.229 4.342 26,444,918 4.2601 2.05%
2016-04-06 0 4.400 4.390 4.400 4.390 4.560 14,510,607 64,294,704 4.4309 4.153 4.144 4.153 4.144 4.304 15,372,639 4.1824 -3.08%
2016-04-05 0 4.540 4.530 4.540 4.420 4.630 42,869,833 194,358,713 4.5337 4.285 4.276 4.285 4.172 4.370 45,416,603 4.2795 2.71%
2016-04-01 0 4.420 4.420 4.450 4.300 4.470 20,553,000 90,213,080 4.3893 4.172 4.172 4.200 4.059 4.219 21,773,993 4.1432 1.61%
2016-03-31 0 4.350 4.340 4.350 4.020 4.350 13,806,734 58,574,407 4.2425 4.106 4.097 4.106 3.795 4.106 14,626,951 4.0046 4.07%
2016-03-30 0 4.180 4.160 4.180 4.090 4.190 4,846,000 20,095,480 4.1468 3.946 3.927 3.946 3.861 3.955 5,133,886 3.9143 2.70%
2016-03-29 0 4.070 4.050 4.080 3.900 4.090 10,098,000 40,750,760 4.0355 3.842 3.823 3.851 3.681 3.861 10,697,892 3.8092 0.99%
2016-03-24 0 4.030 4.020 4.040 4.000 4.070 6,921,980 27,930,020 4.0350 3.804 3.795 3.813 3.776 3.842 7,333,194 3.8087 -1.23%
2016-03-23 0 4.080 4.070 4.080 4.060 4.240 11,430,760 47,055,018 4.1165 3.851 3.842 3.851 3.832 4.002 12,109,828 3.8857 0.00%
2016-03-22 0 4.080 4.080 4.090 4.070 4.250 7,200,000 29,921,760 4.1558 3.851 3.851 3.861 3.842 4.012 7,627,731 3.9228 -3.77%
2016-03-21 0 4.240 4.230 4.240 4.030 4.250 15,303,457 63,811,174 4.1697 4.002 3.993 4.002 3.804 4.012 16,212,590 3.9359 4.95%
2016-03-18 0 4.040 4.030 4.040 3.890 4.060 11,744,119 47,203,390 4.0193 3.813 3.804 3.813 3.672 3.832 12,441,802 3.7939 2.80%
2016-03-17 0 3.930 3.910 3.930 3.880 3.960 7,316,000 28,728,460 3.9268 3.710 3.691 3.710 3.662 3.738 7,750,622 3.7066 2.34%
2016-03-16 0 3.840 3.830 3.850 3.790 3.950 10,984,000 42,075,540 3.8306 3.625 3.615 3.634 3.577 3.729 11,636,527 3.6158 -1.54%
2016-03-15 0 3.900 3.890 3.900 3.850 4.070 9,892,000 38,749,080 3.9172 3.681 3.672 3.681 3.634 3.842 10,479,654 3.6976 -3.70%
2016-03-14 0 4.050 4.040 4.050 4.000 4.150 9,493,450 38,677,253 4.0741 3.823 3.813 3.823 3.776 3.917 10,057,428 3.8456 2.02%
2016-03-11 0 3.970 3.970 3.990 3.830 3.990 6,231,682 24,406,697 3.9166 3.747 3.747 3.766 3.615 3.766 6,601,888 3.6969 3.39%
2016-03-10 0 3.840 3.830 3.840 3.820 3.950 4,165,818 16,174,434 3.8827 3.625 3.615 3.625 3.606 3.729 4,413,297 3.6649 -0.52%
2016-03-09 0 3.860 3.860 3.870 3.810 3.890 2,436,000 9,371,860 3.8472 3.644 3.644 3.653 3.596 3.672 2,580,716 3.6315 -1.53%
2016-03-08 0 3.920 3.910 3.920 3.830 3.990 5,386,000 21,103,986 3.9183 3.700 3.691 3.700 3.615 3.766 5,705,966 3.6986 -3.45%
2016-03-07 0 4.060 4.050 4.060 3.900 4.080 13,021,002 51,926,495 3.9879 3.832 3.823 3.832 3.681 3.851 13,794,541 3.7643 3.57%
2016-03-04 0 3.920 3.920 3.930 3.810 3.960 9,803,516 38,157,460 3.8922 3.700 3.700 3.710 3.596 3.738 10,385,914 3.6740 2.35%
2016-03-03 0 3.830 3.830 3.840 3.770 3.980 4,892,000 18,828,980 3.8489 3.615 3.615 3.625 3.559 3.757 5,182,619 3.6331 -1.54%
2016-03-02 0 3.890 3.870 3.890 3.630 3.890 26,298,155 99,425,412 3.7807 3.672 3.653 3.672 3.426 3.672 27,860,450 3.5687 7.46%
2016-03-01 0 3.620 3.620 3.630 3.600 3.720 11,131,820 40,397,683 3.6290 3.417 3.417 3.426 3.398 3.511 11,793,128 3.4255 -0.82%
2016-02-29 0 3.650 3.620 3.660 3.600 3.750 7,024,000 25,629,322 3.6488 3.445 3.417 3.455 3.398 3.540 7,441,275 3.4442 -2.14%
2016-02-26 0 3.730 3.720 3.730 3.630 3.770 5,156,005 19,048,408 3.6944 3.521 3.511 3.521 3.426 3.559 5,462,308 3.4872 2.19%
2016-02-25 0 3.650 3.640 3.650 3.610 3.810 4,554,878 16,772,297 3.6823 3.445 3.436 3.445 3.408 3.596 4,825,470 3.4758 -2.41%
2016-02-24 0 3.740 3.740 3.770 3.690 3.820 5,078,850 19,006,583 3.7423 3.530 3.530 3.559 3.483 3.606 5,380,569 3.5324 0.54%
2016-02-23 0 3.720 3.720 3.740 3.710 3.880 6,003,895 22,621,467 3.7678 3.511 3.511 3.530 3.502 3.662 6,360,569 3.5565 -2.11%
2016-02-22 0 3.800 3.800 3.810 3.760 3.870 7,620,850 29,010,778 3.8068 3.587 3.587 3.596 3.549 3.653 8,073,582 3.5933 0.26%
2016-02-19 0 3.790 3.790 3.800 3.700 3.830 4,072,000 15,382,570 3.7776 3.577 3.577 3.587 3.493 3.615 4,313,905 3.5658 1.07%
2016-02-18 0 3.750 3.740 3.760 3.710 3.810 8,700,898 32,616,237 3.7486 3.540 3.530 3.549 3.502 3.596 9,217,793 3.5384 2.18%
2016-02-17 0 3.670 3.660 3.670 3.620 3.800 14,301,148 53,083,050 3.7118 3.464 3.455 3.464 3.417 3.587 15,150,737 3.5037 -1.08%
2016-02-16 0 3.710 3.700 3.710 3.600 3.800 11,355,790 42,040,374 3.7021 3.502 3.493 3.502 3.398 3.587 12,030,404 3.4945 3.34%
2016-02-15 0 3.590 3.590 3.600 3.400 3.650 23,629,762 84,076,518 3.5581 3.389 3.389 3.398 3.209 3.445 25,033,536 3.3586 8.13%
2016-02-12 0 3.320 3.300 3.320 3.260 3.360 10,766,000 35,535,800 3.3007 3.134 3.115 3.134 3.077 3.172 11,405,576 3.1157 -1.19%
2016-02-11 0 3.360 3.350 3.360 3.270 3.400 12,102,000 40,712,000 3.3641 3.172 3.162 3.172 3.087 3.209 12,820,944 3.1754 -3.45%
2016-02-05 0 3.480 3.480 3.490 3.470 3.590 11,212,000 39,434,980 3.5172 3.285 3.285 3.294 3.275 3.389 11,878,072 3.3200 0.87%
2016-02-04 0 3.450 3.450 3.460 3.450 3.570 7,142,000 24,796,410 3.4719 3.257 3.257 3.266 3.257 3.370 7,566,285 3.2772 -1.15%
2016-02-03 0 3.490 3.480 3.490 3.400 3.600 17,505,453 60,523,696 3.4574 3.294 3.285 3.294 3.209 3.398 18,545,400 3.2635 -2.24%
2016-02-02 0 3.570 3.560 3.570 3.540 3.640 20,547,397 73,532,607 3.5787 3.370 3.360 3.370 3.341 3.436 21,768,057 3.3780 -1.92%
2016-02-01 0 3.640 3.630 3.640 3.600 3.780 11,558,000 42,141,372 3.6461 3.436 3.426 3.436 3.398 3.568 12,244,627 3.4416 -2.93%
2016-01-29 0 3.750 3.750 3.770 3.600 3.770 48,242,000 179,619,756 3.7233 3.540 3.540 3.559 3.398 3.559 51,107,914 3.5145 -1.32%
2016-01-28 0 3.800 3.800 3.810 3.760 3.870 7,667,000 29,207,800 3.8095 3.587 3.587 3.596 3.549 3.653 8,122,474 3.5959 -1.81%
2016-01-27 0 3.870 3.860 3.890 3.750 4.000 22,583,000 86,388,740 3.8254 3.653 3.644 3.672 3.540 3.776 23,924,589 3.6109 -1.28%
2016-01-26 0 3.920 3.910 3.920 3.830 4.020 31,594,800 124,351,964 3.9358 3.700 3.691 3.700 3.615 3.795 33,471,753 3.7151 -1.75%
2016-01-25 0 3.990 3.990 4.000 3.720 4.010 15,597,800 60,248,888 3.8627 3.766 3.766 3.776 3.511 3.785 16,524,419 3.6461 6.40%
2016-01-22 0 3.750 3.740 3.750 3.700 3.820 17,000,000 63,655,444 3.7444 3.540 3.530 3.540 3.493 3.606 18,009,920 3.5345 2.18%
2016-01-21 0 3.670 3.670 3.680 3.620 3.870 23,879,556 89,921,604 3.7656 3.464 3.464 3.474 3.417 3.653 25,298,170 3.5545 -3.17%
2016-01-20 0 3.790 3.790 3.800 3.700 3.920 18,568,600 70,668,074 3.8058 3.577 3.577 3.587 3.493 3.700 19,671,705 3.5924 -3.07%
2016-01-19 0 3.910 3.900 3.910 3.760 3.940 17,950,257 68,839,152 3.8350 3.691 3.681 3.691 3.549 3.719 19,016,629 3.6199 2.09%
2016-01-18 0 3.830 3.820 3.830 3.650 3.890 18,502,000 70,738,910 3.8233 3.615 3.606 3.615 3.445 3.672 19,601,149 3.6089 1.32%
2016-01-15 0 3.780 3.770 3.780 3.760 3.950 17,524,000 67,012,300 3.8240 3.568 3.559 3.568 3.549 3.729 18,565,049 3.6096 -2.83%
2016-01-14 0 3.890 3.890 3.900 3.890 4.120 17,570,000 69,097,450 3.9327 3.672 3.672 3.681 3.672 3.889 18,613,782 3.7122 -2.99%
2016-01-13 0 4.010 4.000 4.020 3.830 4.120 47,925,000 191,782,794 4.0017 3.785 3.776 3.795 3.615 3.889 50,772,082 3.7773 6.37%
2016-01-12 0 3.770 3.770 3.780 3.700 3.870 27,176,000 102,334,220 3.7656 3.559 3.559 3.568 3.493 3.653 28,790,446 3.5545 4.14%
2016-01-11 0 3.620 3.610 3.620 3.580 3.860 37,622,000 137,744,278 3.6613 3.417 3.408 3.417 3.379 3.644 39,857,011 3.4560 -2.95%
2016-01-08 0 3.730 3.720 3.730 3.680 3.900 40,326,000 151,550,540 3.7581 3.521 3.511 3.521 3.474 3.681 42,721,648 3.5474 -2.36%
2016-01-07 0 3.820 3.820 3.830 3.800 4.000 34,816,000 134,143,260 3.8529 3.606 3.606 3.615 3.587 3.776 36,884,315 3.6369 -4.02%
2016-01-06 0 3.980 3.980 3.990 3.960 4.110 15,452,451 61,843,620 4.0022 3.757 3.757 3.766 3.738 3.880 16,370,435 3.7778 -1.73%
2016-01-05 0 4.050 4.050 4.080 4.020 4.220 13,246,000 53,898,954 4.0691 3.823 3.823 3.851 3.795 3.983 14,032,906 3.8409 -1.70%
2016-01-04 0 4.120 4.110 4.120 4.110 4.430 7,975,440 33,524,860 4.2035 3.889 3.880 3.889 3.880 4.182 8,449,237 3.9678 -6.58%
2015-12-31 0 4.410 4.390 4.430 4.380 4.450 1,184,000 5,227,180 4.4148 4.163 4.144 4.182 4.134 4.200 1,254,338 4.1673 -0.23%
2015-12-30 0 4.420 4.410 4.430 4.390 4.470 3,356,440 14,845,237 4.4229 4.172 4.163 4.182 4.144 4.219 3,555,836 4.1749 -1.12%
2015-12-29 0 4.470 4.470 4.490 4.390 4.490 4,156,000 18,485,080 4.4478 4.219 4.219 4.238 4.144 4.238 4,402,896 4.1984 0.00%
2015-12-28 0 4.470 4.450 4.490 4.330 4.570 10,466,000 46,487,260 4.4417 4.219 4.200 4.238 4.087 4.314 11,087,754 4.1927 0.45%
2015-12-24 0 4.450 4.450 4.460 4.410 4.510 970,000 4,308,290 4.4415 4.200 4.200 4.210 4.163 4.257 1,027,625 4.1925 -0.89%
2015-12-23 0 4.490 4.480 4.490 4.420 4.540 4,793,416 21,437,472 4.4723 4.238 4.229 4.238 4.172 4.285 5,078,179 4.2215 -0.44%
2015-12-22 0 4.510 4.510 4.520 4.480 4.680 7,348,253 33,444,076 4.5513 4.257 4.257 4.267 4.229 4.418 7,784,791 4.2961 -1.74%
2015-12-21 0 4.590 4.580 4.590 4.320 4.600 18,960,292 85,381,742 4.5032 4.333 4.323 4.333 4.078 4.342 20,086,667 4.2507 4.32%
2015-12-18 0 4.400 4.370 4.390 4.120 4.420 18,756,580 81,669,723 4.3542 4.153 4.125 4.144 3.889 4.172 19,870,853 4.1100 3.53%
2015-12-17 0 4.250 4.250 4.260 4.200 4.310 8,560,000 36,426,490 4.2554 4.012 4.012 4.021 3.964 4.068 9,068,524 4.0168 1.19%
2015-12-16 0 4.200 4.160 4.190 4.050 4.200 8,670,300 36,088,089 4.1623 3.964 3.927 3.955 3.823 3.964 9,185,377 3.9289 2.19%
2015-12-15 0 4.110 4.120 4.130 4.060 4.190 9,124,380 37,492,792 4.1091 3.880 3.889 3.898 3.832 3.955 9,666,432 3.8787 -0.72%
2015-12-14 0 4.140 4.130 4.170 3.800 4.220 19,208,000 78,527,450 4.0883 3.908 3.898 3.936 3.587 3.983 20,349,090 3.8590 5.61%
2015-12-11 0 3.920 3.920 3.950 3.920 4.040 8,970,677 35,641,823 3.9731 3.700 3.700 3.729 3.700 3.813 9,503,598 3.7504 -1.51%
2015-12-10 0 3.980 3.980 4.000 3.950 4.100 11,821,074 47,305,467 4.0018 3.757 3.757 3.776 3.729 3.870 12,523,329 3.7774 -2.45%
2015-12-09 0 4.080 4.070 4.080 4.040 4.210 11,754,000 48,004,350 4.0841 3.851 3.842 3.851 3.813 3.974 12,452,270 3.8551 -3.77%
2015-12-08 0 4.240 4.240 4.250 4.190 4.330 14,904,000 63,450,010 4.2572 4.002 4.002 4.012 3.955 4.087 15,789,402 4.0185 0.71%
2015-12-07 0 4.210 4.210 4.220 4.100 4.240 9,260,000 38,693,056 4.1785 3.974 3.974 3.983 3.870 4.002 9,810,109 3.9442 1.94%
2015-12-04 0 4.130 4.130 4.140 4.110 4.240 5,780,000 24,142,088 4.1768 3.898 3.898 3.908 3.880 4.002 6,123,373 3.9426 -2.82%
2015-12-03 0 4.250 4.240 4.250 4.220 4.270 8,954,000 37,974,184 4.2410 4.012 4.002 4.012 3.983 4.031 9,485,931 4.0032 0.00%
2015-12-02 0 4.250 4.250 4.260 4.170 4.280 7,542,321 32,027,879 4.2464 4.012 4.012 4.021 3.936 4.040 7,990,388 4.0083 1.43%
2015-12-01 0 4.190 4.200 4.210 4.080 4.230 15,076,000 62,602,700 4.1525 3.955 3.964 3.974 3.851 3.993 15,971,620 3.9196 2.20%
2015-11-30 0 4.100 4.090 4.100 4.090 4.210 7,566,000 31,315,058 4.1389 3.870 3.861 3.870 3.861 3.974 8,015,474 3.9068 -0.73%
2015-11-27 0 4.130 4.110 4.130 4.090 4.210 12,161,516 50,295,545 4.1356 3.898 3.880 3.898 3.861 3.974 12,883,996 3.9037 -0.96%
2015-11-26 0 4.170 4.160 4.180 4.140 4.380 24,924,400 104,992,044 4.2124 3.936 3.927 3.946 3.908 4.134 26,405,085 3.9762 -3.47%
2015-11-25 0 4.320 4.310 4.320 4.270 4.550 28,974,190 126,109,214 4.3525 4.078 4.068 4.078 4.031 4.295 30,695,461 4.1084 -4.00%
2015-11-24 0 4.500 4.490 4.500 4.480 4.660 7,721,416 34,860,852 4.5148 4.248 4.238 4.248 4.229 4.399 8,180,122 4.2617 -3.02%
2015-11-23 0 4.640 4.640 4.650 4.610 4.750 7,898,000 36,706,710 4.6476 4.380 4.380 4.389 4.351 4.484 8,367,197 4.3870 -1.69%
2015-11-20 0 4.720 4.710 4.720 4.620 4.720 4,194,000 19,674,400 4.6911 4.455 4.446 4.455 4.361 4.455 4,443,153 4.4280 1.94%
2015-11-19 0 4.630 4.620 4.640 4.570 4.680 3,968,000 18,345,050 4.6232 4.370 4.361 4.380 4.314 4.418 4,203,727 4.3640 -0.43%
2015-11-18 0 4.650 4.640 4.660 4.560 4.720 7,260,253 33,863,198 4.6642 4.389 4.380 4.399 4.304 4.455 7,691,563 4.4026 1.53%
2015-11-17 0 4.580 4.580 4.590 4.500 4.650 12,600,000 57,625,528 4.5735 4.323 4.323 4.333 4.248 4.389 13,348,529 4.3170 3.39%
2015-11-16 0 4.430 4.430 4.440 4.430 4.540 16,346,800 73,012,702 4.4665 4.182 4.182 4.191 4.182 4.285 17,317,915 4.2160 -4.73%
2015-11-13 0 4.650 4.630 4.670 4.500 4.670 8,655,674 39,861,389 4.6052 4.389 4.370 4.408 4.248 4.408 9,169,882 4.3470 0.87%
2015-11-12 0 4.610 4.610 4.630 4.580 4.710 10,408,000 48,163,640 4.6276 4.351 4.351 4.370 4.323 4.446 11,026,308 4.3681 -0.65%
2015-11-11 0 4.640 4.630 4.640 4.550 4.780 14,000,400 64,789,520 4.6277 4.380 4.370 4.380 4.295 4.512 14,832,122 4.3682 -2.32%
2015-11-10 0 4.750 4.740 4.750 4.730 4.870 5,948,000 28,455,120 4.7840 4.484 4.474 4.484 4.465 4.597 6,301,353 4.5157 -1.66%
2015-11-09 0 4.830 4.810 4.830 4.820 4.940 2,912,000 14,226,902 4.8856 4.559 4.540 4.559 4.550 4.663 3,084,993 4.6116 -1.43%
2015-11-06 0 4.900 4.900 4.920 4.740 4.940 12,334,000 59,921,606 4.8582 4.625 4.625 4.644 4.474 4.663 13,066,726 4.5858 2.94%
2015-11-05 0 4.760 4.750 4.790 4.630 4.810 21,945,000 103,852,380 4.7324 4.493 4.484 4.521 4.370 4.540 23,248,687 4.4670 1.93%
2015-11-04 0 4.670 4.670 4.680 4.640 4.880 14,660,000 69,473,118 4.7390 4.408 4.408 4.418 4.380 4.606 15,530,907 4.4732 -1.89%
2015-11-03 0 4.760 4.770 4.780 4.750 4.860 11,676,176 55,871,784 4.7851 4.493 4.503 4.512 4.484 4.587 12,369,823 4.5168 -1.65%
2015-11-02 0 4.840 4.830 4.860 4.800 5.020 11,052,000 54,166,476 4.9011 4.569 4.559 4.587 4.531 4.738 11,708,567 4.6262 -3.39%
2015-10-30 0 5.010 5.000 5.010 4.870 5.030 8,977,553 44,802,282 4.9905 4.729 4.720 4.729 4.597 4.748 9,510,883 4.7106 2.45%
2015-10-29 0 4.890 4.880 4.910 4.830 4.990 8,359,553 40,861,274 4.8880 4.616 4.606 4.635 4.559 4.710 8,856,169 4.6139 -2.59%
2015-10-28 0 5.020 5.030 5.040 4.970 5.120 12,326,000 62,406,500 5.0630 4.738 4.748 4.757 4.691 4.833 13,058,251 4.7791 0.00%
2015-10-27 0 5.020 5.020 5.030 4.920 5.050 13,728,000 68,472,350 4.9878 4.738 4.738 4.748 4.644 4.767 14,543,540 4.7081 1.41%
2015-10-26 0 4.950 4.930 4.960 4.850 5.150 11,714,000 58,097,680 4.9597 4.672 4.654 4.682 4.578 4.861 12,409,894 4.6816 -1.59%
2015-10-23 0 5.030 5.040 5.050 4.710 5.040 25,006,716 122,977,601 4.9178 4.748 4.757 4.767 4.446 4.757 26,492,291 4.6420 -0.20%
2015-10-22 0 5.040 5.020 5.050 4.550 5.090 38,683,200 187,985,388 4.8596 4.757 4.738 4.767 4.295 4.805 40,981,254 4.5871 5.00%
2015-10-20 0 4.800 4.800 4.810 4.750 4.880 6,558,716 31,510,651 4.8044 4.531 4.531 4.540 4.484 4.606 6,948,350 4.5350 -0.62%
2015-10-19 0 4.830 4.830 4.850 4.800 4.920 7,619,074 36,887,479 4.8415 4.559 4.559 4.578 4.531 4.644 8,071,701 4.5700 -0.21%
2015-10-16 0 4.840 4.840 4.850 4.830 5.080 22,634,700 111,953,451 4.9461 4.569 4.569 4.578 4.559 4.795 23,979,360 4.6687 -0.62%
2015-10-15 0 4.870 4.860 4.880 4.720 4.880 15,544,530 75,032,631 4.8269 4.597 4.587 4.606 4.455 4.606 16,467,984 4.5563 4.28%
2015-10-14 0 4.670 4.660 4.670 4.660 4.750 8,478,513 39,800,143 4.6942 4.408 4.399 4.408 4.399 4.484 8,982,196 4.4310 -2.71%
2015-10-13 0 4.800 4.810 4.820 4.730 4.940 26,498,000 128,061,710 4.8329 4.531 4.540 4.550 4.465 4.663 28,072,168 4.5619 3.23%
2015-10-12 0 4.650 4.650 4.660 4.610 4.800 10,604,400 49,668,230 4.6837 4.389 4.389 4.399 4.351 4.531 11,234,376 4.4211 0.00%
2015-10-09 0 4.650 4.640 4.650 4.400 4.670 16,074,253 73,229,713 4.5557 4.389 4.380 4.389 4.153 4.408 17,029,177 4.3002 4.03%
2015-10-08 0 4.470 4.460 4.470 4.410 4.630 16,126,000 72,457,182 4.4932 4.219 4.210 4.219 4.163 4.370 17,083,998 4.2412 -2.40%
2015-10-07 0 4.580 4.590 4.600 4.550 4.760 27,367,000 126,936,650 4.6383 4.323 4.333 4.342 4.295 4.493 28,992,792 4.3782 -2.76%
2015-10-06 0 4.710 4.700 4.710 4.630 4.860 12,860,000 60,325,930 4.6910 4.446 4.436 4.446 4.370 4.587 13,623,974 4.4279 -0.63%
2015-10-05 0 4.740 4.730 4.770 4.710 4.910 10,785,500 51,822,035 4.8048 4.474 4.465 4.503 4.446 4.635 11,426,235 4.5354 -0.63%
2015-10-02 0 4.770 4.800 4.810 4.610 4.900 27,442,325 130,714,880 4.7633 4.503 4.531 4.540 4.351 4.625 29,072,592 4.4962 3.02%
2015-09-30 0 4.630 4.630 4.640 4.340 4.680 17,188,068 77,787,025 4.5256 4.370 4.370 4.380 4.097 4.418 18,209,160 4.2719 5.71%
2015-09-29 0 4.380 4.380 4.390 4.210 4.400 19,132,879 82,712,543 4.3231 4.134 4.134 4.144 3.974 4.153 20,269,507 4.0806 -1.79%
2015-09-25 0 4.460 4.450 4.460 4.340 4.490 18,288,800 80,814,194 4.4188 4.210 4.200 4.210 4.097 4.238 19,375,283 4.1710 0.22%
2015-09-24 0 4.450 4.450 4.460 4.380 4.500 9,626,000 42,727,120 4.4387 4.200 4.200 4.210 4.134 4.248 10,197,852 4.1898 0.00%
2015-09-23 0 4.450 4.420 4.460 4.350 4.650 13,361,600 59,673,570 4.4660 4.200 4.172 4.210 4.106 4.389 14,155,373 4.2156 -3.47%
2015-09-22 0 4.610 4.600 4.620 4.540 4.700 18,606,000 86,122,406 4.6287 4.351 4.342 4.361 4.285 4.436 19,711,327 4.3692 1.54%
2015-09-21 0 4.540 4.510 4.550 4.440 4.580 13,470,000 60,604,680 4.4992 4.285 4.257 4.295 4.191 4.323 14,270,213 4.2469 1.34%
2015-09-18 0 4.480 4.480 4.520 4.470 4.580 13,529,868 61,215,769 4.5245 4.229 4.229 4.267 4.219 4.323 14,333,637 4.2708 1.59%
2015-09-17 0 4.410 4.410 4.420 4.380 4.660 26,504,000 118,539,038 4.4725 4.163 4.163 4.172 4.134 4.399 28,078,524 4.2217 -3.92%
2015-09-16 0 4.590 4.580 4.590 4.430 4.680 18,166,253 82,746,445 4.5550 4.333 4.323 4.333 4.182 4.418 19,245,456 4.2995 2.00%
2015-09-15 0 4.500 4.490 4.510 4.300 4.620 26,139,074 118,084,027 4.5175 4.248 4.238 4.257 4.059 4.361 27,691,919 4.2642 4.41%
2015-09-14 0 4.310 4.300 4.340 4.270 4.590 18,554,703 81,172,628 4.3748 4.068 4.059 4.097 4.031 4.333 19,656,983 4.1295 -2.05%
2015-09-11 0 4.400 4.390 4.400 4.230 4.500 24,583,074 108,370,598 4.4083 4.153 4.144 4.153 3.993 4.248 26,043,482 4.1611 5.01%
2015-09-10 0 4.190 4.200 4.210 4.000 4.270 21,035,865 87,788,847 4.1733 3.955 3.964 3.974 3.776 4.031 22,285,543 3.9393 1.45%
2015-09-09 0 4.130 4.120 4.130 3.930 4.230 28,156,000 115,760,880 4.1114 3.898 3.889 3.898 3.710 3.993 29,828,664 3.8809 4.29%
2015-09-08 0 3.960 3.950 4.000 3.710 4.000 13,146,874 50,689,439 3.8556 3.738 3.729 3.776 3.502 3.776 13,927,891 3.6394 6.74%
2015-09-07 0 3.710 3.710 3.720 3.640 3.840 12,404,000 46,633,178 3.7595 3.502 3.502 3.511 3.436 3.625 13,140,885 3.5487 0.82%
2015-09-04 0 3.680 3.670 3.700 3.610 3.900 16,519,267 61,160,851 3.7024 3.474 3.464 3.493 3.408 3.681 17,500,628 3.4948 -3.41%
2015-09-02 0 3.810 3.810 3.820 3.720 4.030 39,619,743 153,742,166 3.8804 3.596 3.596 3.606 3.511 3.804 41,973,434 3.6628 0.79%
2015-09-01 0 3.780 3.770 3.790 3.760 4.010 26,561,600 102,796,752 3.8701 3.568 3.559 3.577 3.549 3.785 28,139,546 3.6531 -8.47%
2015-08-31 0 4.130 4.100 4.150 3.920 4.250 18,706,716 75,380,352 4.0296 3.898 3.870 3.917 3.700 4.012 19,818,027 3.8036 -1.43%
2015-08-28 0 4.190 4.180 4.190 4.130 4.550 36,444,100 154,687,313 4.2445 3.955 3.946 3.955 3.898 4.295 38,609,136 4.0065 -4.77%
2015-08-27 0 4.400 4.390 4.400 4.080 4.440 28,342,000 120,257,010 4.2431 4.153 4.144 4.153 3.851 4.191 30,025,714 4.0051 11.96%
2015-08-26 0 3.930 3.940 3.960 3.680 4.180 46,541,931 183,932,827 3.9520 3.710 3.719 3.738 3.474 3.946 49,306,849 3.7304 2.08%
2015-08-25 0 3.850 3.840 3.860 3.740 4.260 62,142,000 245,917,078 3.9573 3.634 3.625 3.644 3.530 4.021 65,833,672 3.7354 -5.17%
2015-08-24 0 4.060 4.040 4.060 4.030 4.320 49,374,700 203,645,787 4.1245 3.832 3.813 3.832 3.804 4.078 52,307,904 3.8932 -9.78%
2015-08-21 0 4.500 4.500 4.510 4.360 4.570 42,778,400 190,572,414 4.4549 4.248 4.248 4.257 4.116 4.314 45,319,738 4.2051 -3.64%
2015-08-20 0 4.670 4.670 4.680 4.650 5.000 37,970,000 183,656,278 4.8369 4.408 4.408 4.418 4.389 4.720 40,225,685 4.5656 -6.41%
2015-08-19 0 4.990 4.990 5.000 4.910 5.080 29,052,000 144,704,800 4.9809 4.710 4.710 4.720 4.635 4.795 30,777,893 4.7016 -1.96%
2015-08-18 0 5.090 5.070 5.090 4.990 5.530 40,965,200 213,664,108 5.2157 4.805 4.786 4.805 4.710 5.220 43,398,821 4.9233 -7.79%
2015-08-17 0 5.520 5.520 5.530 5.180 5.800 48,306,000 264,042,498 5.4660 5.210 5.210 5.220 4.890 5.475 51,175,716 5.1595 2.60%
2015-08-14 0 5.380 5.370 5.380 5.250 5.600 37,942,300 204,775,694 5.3970 5.078 5.069 5.078 4.956 5.286 40,196,340 5.0944 0.94%
2015-08-13 0 5.330 5.330 5.340 5.280 5.600 38,910,000 209,681,922 5.3889 5.031 5.031 5.041 4.984 5.286 41,221,528 5.0867 1.33%
2015-08-12 0 5.260 5.250 5.260 4.750 5.330 138,601,900 711,264,782 5.1317 4.965 4.956 4.965 4.484 5.031 146,835,828 4.8439 -3.66%
2015-08-11 0 5.460 5.450 5.460 5.420 6.580 117,197,300 675,639,304 5.7650 5.154 5.144 5.154 5.116 6.211 124,159,644 5.4417 -16.39%
2015-08-10 0 6.530 6.520 6.530 6.470 6.720 23,014,000 152,678,302 6.6341 6.164 6.154 6.164 6.107 6.343 24,381,193 6.2621 1.87%
2015-08-07 0 6.410 6.410 6.430 6.350 6.650 12,944,000 84,026,640 6.4916 6.051 6.051 6.069 5.994 6.277 13,712,965 6.1275 -1.08%
2015-08-06 0 6.480 6.480 6.500 6.400 6.580 11,264,000 73,147,842 6.4939 6.117 6.117 6.136 6.041 6.211 11,933,161 6.1298 -1.22%
2015-08-05 0 6.560 6.540 6.570 6.520 6.690 14,070,000 92,692,510 6.5880 6.192 6.173 6.202 6.154 6.315 14,905,857 6.2185 -0.76%
2015-08-04 0 6.610 6.620 6.630 6.260 6.680 29,349,972 189,596,327 6.4598 6.239 6.249 6.258 5.909 6.305 31,093,567 6.0976 5.42%
2015-08-03 0 6.270 6.270 6.290 6.200 6.380 11,246,000 70,549,998 6.2733 5.918 5.918 5.937 5.852 6.022 11,914,092 5.9216 0.64%
2015-07-31 0 6.230 6.180 6.260 6.130 6.390 22,955,950 143,989,415 6.2724 5.881 5.833 5.909 5.786 6.032 24,319,695 5.9207 -0.32%
2015-07-30 0 6.250 6.240 6.250 6.150 6.580 27,864,000 177,535,244 6.3715 5.900 5.890 5.900 5.805 6.211 29,519,318 6.0142 -3.40%
2015-07-29 0 6.470 6.470 6.480 6.410 6.920 39,078,000 259,000,584 6.6278 6.107 6.107 6.117 6.051 6.532 41,399,508 6.2561 -1.97%
2015-07-28 0 6.600 6.600 6.610 6.180 7.020 64,608,000 427,610,500 6.6185 6.230 6.230 6.239 5.833 6.626 68,446,170 6.2474 -4.35%
2015-07-27 1 - - - - - 0 0 - 6.513 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 6.513 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 6.513 - - - - 0 - 0.00%
2015-07-22 0 6.900 6.900 6.920 6.750 7.060 22,048,000 152,545,700 6.9188 6.513 6.513 6.532 6.371 6.664 23,357,806 6.5308 -2.27%
2015-07-21 0 7.060 7.050 7.060 6.830 7.070 24,207,980 167,987,626 6.9393 6.664 6.655 6.664 6.447 6.674 25,646,104 6.5502 1.88%
2015-07-20 0 6.930 6.930 6.940 6.780 6.980 18,928,121 130,895,232 6.9154 6.541 6.541 6.551 6.400 6.589 20,052,585 6.5276 1.61%
2015-07-17 0 6.820 6.800 6.820 6.480 6.980 32,734,000 220,906,920 6.7485 6.438 6.419 6.438 6.117 6.589 34,678,630 6.3701 6.56%
2015-07-16 0 6.400 6.400 6.410 5.990 6.600 83,230,400 529,668,100 6.3639 6.041 6.041 6.051 5.654 6.230 88,174,871 6.0070 9.40%
2015-07-15 0 5.850 5.840 5.850 5.820 6.270 14,208,000 84,541,680 5.9503 5.522 5.513 5.522 5.494 5.918 15,052,055 5.6166 -5.80%
2015-07-14 0 6.210 6.200 6.230 6.150 6.460 37,597,000 236,421,117 6.2883 5.862 5.852 5.881 5.805 6.098 39,830,526 5.9357 -3.87%
2015-07-13 0 6.460 6.410 6.460 6.020 6.490 24,205,000 153,931,900 6.3595 6.098 6.051 6.098 5.682 6.126 25,642,947 6.0029 5.90%
2015-07-10 0 6.100 6.080 6.100 5.900 6.420 39,297,500 243,110,970 6.1864 5.758 5.739 5.758 5.569 6.060 41,632,048 5.8395 2.52%
2015-07-09 0 5.950 5.950 6.000 5.240 6.230 44,088,086 259,047,981 5.8757 5.616 5.616 5.664 4.946 5.881 46,707,228 5.5462 15.53%
2015-07-08 0 5.150 5.160 5.190 4.200 5.400 96,343,964 492,302,704 5.1098 4.861 4.871 4.899 3.964 5.097 102,067,473 4.8233 -7.21%
2015-07-07 0 5.550 5.550 5.560 5.420 6.060 75,210,020 425,192,367 5.6534 5.239 5.239 5.248 5.116 5.720 79,678,024 5.3364 -4.48%
2015-07-06 0 5.810 5.750 5.810 4.900 6.500 54,286,000 303,230,342 5.5858 5.484 5.428 5.484 4.625 6.136 57,510,970 5.2726 -5.68%
2015-07-03 0 6.160 6.160 6.200 5.980 6.390 38,388,000 237,596,640 6.1893 5.815 5.815 5.852 5.645 6.032 40,668,517 5.8423 0.16%
2015-07-02 0 6.150 6.170 6.180 6.110 6.480 31,802,000 198,302,270 6.2355 5.805 5.824 5.833 5.767 6.117 33,691,263 5.8859 -5.24%
2015-06-30 0 6.490 6.470 6.490 6.010 6.560 22,294,000 141,421,232 6.3435 6.126 6.107 6.126 5.673 6.192 23,618,420 5.9878 5.53%
2015-06-29 0 6.150 6.150 6.160 5.960 6.780 43,565,000 271,431,246 6.2305 5.805 5.805 5.815 5.626 6.400 46,153,067 5.8811 -6.96%
2015-06-26 0 6.610 6.600 6.610 6.460 6.950 23,576,000 156,833,450 6.6523 6.239 6.230 6.239 6.098 6.560 24,976,580 6.2792 -5.97%
2015-06-25 0 7.030 7.000 7.030 6.760 7.250 25,558,400 178,963,488 7.0021 6.636 6.607 6.636 6.381 6.843 27,076,749 6.6095 -0.99%
2015-06-24 0 7.100 7.090 7.100 7.010 7.560 24,325,930 176,331,488 7.2487 6.702 6.692 6.702 6.617 7.136 25,771,061 6.8422 0.57%
2015-06-23 0 7.060 7.050 7.060 6.630 7.200 19,870,000 138,231,250 6.9568 6.664 6.655 6.664 6.258 6.796 21,050,418 6.5667 6.65%
2015-06-22 0 6.620 6.620 6.630 6.450 6.650 9,904,000 65,058,510 6.5689 6.249 6.249 6.258 6.088 6.277 10,492,367 6.2006 0.00%
2015-06-19 0 6.620 6.620 6.650 6.480 6.770 26,440,649 174,228,371 6.5894 6.249 6.249 6.277 6.117 6.390 28,011,410 6.2199 1.85%
2015-06-18 0 6.500 6.490 6.520 6.220 6.890 59,307,500 391,350,177 6.5987 6.136 6.126 6.154 5.871 6.504 62,830,783 6.2286 4.67%
2015-06-17 0 6.210 6.180 6.200 5.960 6.210 10,071,500 61,474,815 6.1038 5.862 5.833 5.852 5.626 5.862 10,669,818 5.7616 4.19%
2015-06-16 0 5.960 5.950 5.990 5.950 6.420 27,624,730 169,718,759 6.1437 5.626 5.616 5.654 5.616 6.060 29,265,833 5.7992 -5.25%
2015-06-15 0 6.290 6.260 6.300 6.010 6.470 23,303,127 146,513,313 6.2873 5.937 5.909 5.947 5.673 6.107 24,687,497 5.9347 1.78%
2015-06-12 0 6.180 6.160 6.180 6.050 6.180 8,279,000 50,657,290 6.1188 5.833 5.815 5.833 5.711 5.833 8,770,831 5.7757 1.48%
2015-06-11 0 6.090 6.090 6.130 6.030 6.390 15,380,425 94,446,053 6.1407 5.748 5.748 5.786 5.692 6.032 16,294,130 5.7963 -3.03%
2015-06-10 0 6.280 6.230 6.280 6.020 6.560 27,748,160 175,948,926 6.3409 5.928 5.881 5.928 5.682 6.192 29,396,596 5.9854 1.78%
2015-06-09 0 6.170 6.160 6.170 6.060 6.430 21,779,095 134,886,862 6.1934 5.824 5.815 5.824 5.720 6.069 23,072,926 5.8461 -4.04%
2015-06-08 0 6.430 6.420 6.430 5.940 6.560 31,795,700 203,561,428 6.4022 6.069 6.060 6.069 5.607 6.192 33,684,588 6.0432 5.41%
2015-06-05 0 6.100 6.090 6.110 5.970 6.200 12,691,215 76,903,111 6.0596 5.758 5.748 5.767 5.635 5.852 13,445,162 5.7198 -0.49%
2015-06-04 0 6.130 6.110 6.120 5.870 6.160 23,822,000 144,126,366 6.0501 5.786 5.767 5.777 5.541 5.815 25,237,194 5.7109 3.03%
2015-06-03 0 5.950 5.950 5.960 5.900 6.130 11,092,000 66,947,181 6.0356 5.616 5.616 5.626 5.569 5.786 11,750,943 5.6972 -0.83%
2015-06-02 0 6.000 6.000 6.040 5.890 6.070 12,824,888 76,841,983 5.9916 5.664 5.664 5.701 5.560 5.730 13,586,777 5.6556 1.35%
2015-06-01 0 5.920 5.920 5.960 5.760 6.160 27,446,800 162,845,264 5.9331 5.588 5.588 5.626 5.437 5.815 29,077,333 5.6004 -1.99%
2015-05-29 0 6.040 6.020 6.050 5.840 6.100 14,950,000 89,689,420 5.9993 5.701 5.682 5.711 5.513 5.758 15,838,135 5.6629 2.90%
2015-05-28 0 5.870 5.860 5.880 5.550 6.300 18,443,404 109,368,673 5.9300 5.541 5.531 5.550 5.239 5.947 19,539,072 5.5974 -5.32%
2015-05-27 0 6.200 6.150 6.210 6.090 6.380 33,202,404 205,934,329 6.2024 5.852 5.805 5.862 5.748 6.022 35,174,860 5.8546 2.14%
2015-05-26 0 6.070 6.040 6.050 5.880 6.200 23,739,734 142,598,802 6.0068 5.730 5.701 5.711 5.550 5.852 25,150,041 5.6699 6.68%
2015-05-22 0 5.690 5.660 5.700 5.640 5.800 11,440,000 65,069,990 5.6879 5.371 5.343 5.380 5.324 5.475 12,119,616 5.3690 -1.56%
2015-05-21 0 5.780 5.780 5.790 5.650 5.920 10,685,000 61,767,860 5.7808 5.456 5.456 5.465 5.333 5.588 11,319,764 5.4566 -0.69%
2015-05-20 0 5.820 5.800 5.810 5.560 5.850 37,890,835 215,342,558 5.6832 5.494 5.475 5.484 5.248 5.522 40,141,817 5.3645 6.20%
2015-05-19 0 5.480 5.480 5.500 5.380 5.620 28,760,255 157,100,697 5.4624 5.173 5.173 5.192 5.078 5.305 30,468,816 5.1561 0.37%
2015-05-18 0 5.460 5.450 5.460 5.420 5.590 7,232,000 39,640,820 5.4813 5.154 5.144 5.154 5.116 5.277 7,661,632 5.1739 -1.44%
2015-05-15 0 5.540 5.540 5.550 5.460 5.630 13,162,000 72,747,400 5.5271 5.229 5.229 5.239 5.154 5.314 13,943,915 5.2171 -0.36%
2015-05-14 0 5.560 5.530 5.580 5.480 5.730 13,149,003 72,909,624 5.5449 5.248 5.220 5.267 5.173 5.409 13,930,146 5.2339 -0.54%
2015-05-13 0 5.590 5.540 5.590 5.220 5.800 10,700,261 60,067,267 5.6136 5.277 5.229 5.277 4.927 5.475 11,335,932 5.2988 -3.62%
2015-05-12 0 5.800 5.780 5.800 5.550 5.850 18,654,952 107,510,085 5.7631 5.475 5.456 5.475 5.239 5.522 19,763,187 5.4399 3.57%
2015-05-11 0 5.600 5.580 5.620 5.460 5.850 17,264,255 96,039,482 5.5629 5.286 5.267 5.305 5.154 5.522 18,289,873 5.2510 -0.88%
2015-05-08 0 5.650 5.650 5.660 5.300 5.670 27,172,319 149,965,774 5.5191 5.333 5.333 5.343 5.003 5.352 28,786,546 5.2096 9.07%
2015-05-07 0 5.180 5.150 5.180 5.020 5.450 36,584,000 188,240,264 5.1454 4.890 4.861 4.890 4.738 5.144 38,757,347 4.8569 -4.07%
2015-05-06 0 5.400 5.400 5.440 5.380 5.800 23,569,106 131,630,361 5.5849 5.097 5.097 5.135 5.078 5.475 24,969,277 5.2717 -5.59%
2015-05-05 0 5.720 5.670 5.720 5.540 6.100 30,084,106 173,052,141 5.7523 5.399 5.352 5.399 5.229 5.758 31,871,314 5.4297 -4.03%
2015-05-04 0 5.960 5.940 5.970 5.900 6.100 14,645,404 87,329,463 5.9629 5.626 5.607 5.635 5.569 5.758 15,515,444 5.6286 -0.50%
2015-04-30 0 5.990 5.980 5.990 5.800 6.100 45,531,000 271,272,890 5.9580 5.654 5.645 5.654 5.475 5.758 48,235,862 5.6239 4.54%
2015-04-29 0 5.730 5.750 5.760 5.710 5.950 27,852,000 161,486,582 5.7980 5.409 5.428 5.437 5.390 5.616 29,506,605 5.4729 -1.72%
2015-04-28 0 5.830 5.820 5.830 5.820 6.090 36,489,404 217,256,583 5.9540 5.503 5.494 5.503 5.494 5.748 38,657,131 5.6201 -2.83%
2015-04-27 0 6.000 6.000 6.010 5.780 6.260 64,550,359 387,471,359 6.0026 5.664 5.664 5.673 5.456 5.909 68,385,104 5.6660 -2.91%
2015-04-24 0 6.180 6.180 6.200 5.650 6.650 106,746,089 652,590,249 6.1135 5.833 5.833 5.852 5.333 6.277 113,087,558 5.7707 4.57%
2015-04-23 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 5.579 - - - - 0 - 0.00%
2015-04-09 0 5.910 5.910 5.930 5.330 6.800 58,790,145 353,026,979 6.0049 5.579 5.579 5.597 5.031 6.419 62,282,693 5.6681 2.25%
2015-04-08 0 5.780 5.750 5.780 5.350 6.070 57,877,346 332,870,117 5.7513 5.456 5.428 5.456 5.050 5.730 61,315,667 5.4288 11.15%
2015-04-02 0 5.200 5.170 5.200 4.900 5.200 28,426,000 144,378,946 5.0791 4.908 4.880 4.908 4.625 4.908 30,114,704 4.7943 2.97%
2015-04-01 0 5.050 5.050 5.060 4.860 5.120 40,027,000 202,427,759 5.0573 4.767 4.767 4.776 4.587 4.833 42,404,885 4.7737 2.43%
2015-03-31 0 4.930 4.920 4.930 4.820 5.120 32,658,300 162,323,233 4.9704 4.654 4.644 4.654 4.550 4.833 34,598,433 4.6916 1.02%
2015-03-30 0 4.880 4.870 4.880 4.290 4.910 47,881,752 226,048,254 4.7210 4.606 4.597 4.606 4.049 4.635 50,726,265 4.4562 16.47%
2015-03-27 0 4.190 4.140 4.200 4.110 4.230 9,656,552 40,218,981 4.1649 3.955 3.908 3.964 3.880 3.993 10,230,219 3.9314 0.24%
2015-03-26 0 4.180 4.170 4.190 4.070 4.210 15,182,764 63,477,761 4.1809 3.946 3.936 3.955 3.842 3.974 16,084,727 3.9465 0.48%
2015-03-25 0 4.160 4.160 4.180 4.080 4.190 5,008,000 20,783,050 4.1500 3.927 3.927 3.946 3.851 3.955 5,305,510 3.9173 -0.48%
2015-03-24 0 4.180 4.180 4.190 4.060 4.220 8,864,000 36,832,310 4.1553 3.946 3.946 3.955 3.832 3.983 9,390,584 3.9223 1.70%
2015-03-23 0 4.110 4.110 4.120 4.050 4.140 11,173,702 45,837,110 4.1022 3.880 3.880 3.889 3.823 3.908 11,837,498 3.8722 -1.20%
2015-03-20 0 4.160 4.150 4.160 4.050 4.180 11,496,000 47,434,080 4.1261 3.927 3.917 3.927 3.823 3.946 12,178,943 3.8948 1.71%
2015-03-19 0 4.090 4.080 4.090 4.000 4.130 9,997,000 40,607,290 4.0619 3.861 3.851 3.861 3.776 3.898 10,590,892 3.8342 0.00%
2015-03-18 0 4.090 4.080 4.100 4.060 4.240 32,586,981 136,137,336 4.1777 3.861 3.851 3.870 3.832 4.002 34,522,877 3.9434 -1.45%
2015-03-17 0 4.150 4.140 4.150 3.940 4.190 38,071,000 156,627,546 4.1141 3.917 3.908 3.917 3.719 3.955 40,332,685 3.8834 5.33%
2015-03-16 0 3.940 3.930 3.940 3.840 3.950 14,396,200 56,069,846 3.8948 3.719 3.710 3.719 3.625 3.729 15,251,436 3.6764 3.14%
2015-03-13 0 3.820 3.820 3.830 3.620 3.900 19,790,000 75,345,018 3.8072 3.606 3.606 3.615 3.417 3.681 20,965,665 3.5937 5.82%
2015-03-12 0 3.610 3.600 3.620 3.560 3.680 5,986,000 21,657,252 3.6180 3.408 3.398 3.417 3.360 3.474 6,341,611 3.4151 1.40%
2015-03-11 0 3.560 3.550 3.570 3.490 3.720 12,958,000 47,470,920 3.6634 3.360 3.351 3.370 3.294 3.511 13,727,796 3.4580 1.14%
2015-03-10 0 3.520 3.510 3.520 3.450 3.600 5,852,000 20,699,800 3.5372 3.323 3.313 3.323 3.257 3.398 6,199,650 3.3389 0.57%
2015-03-09 0 3.500 3.480 3.490 3.420 3.500 4,890,000 17,027,620 3.4821 3.304 3.285 3.294 3.228 3.304 5,180,500 3.2869 0.86%
2015-03-06 0 3.470 3.470 3.480 3.440 3.530 6,492,000 22,572,924 3.4770 3.275 3.275 3.285 3.247 3.332 6,877,670 3.2821 0.58%
2015-03-05 0 3.450 3.430 3.460 3.400 3.600 21,050,000 72,881,100 3.4623 3.257 3.238 3.266 3.209 3.398 22,300,518 3.2681 -3.90%
2015-03-04 0 3.590 3.580 3.590 3.580 3.660 7,996,000 28,801,850 3.6020 3.389 3.379 3.389 3.379 3.455 8,471,019 3.4000 -1.64%
2015-03-03 0 3.650 3.650 3.660 3.600 3.760 9,494,000 34,734,540 3.6586 3.445 3.445 3.455 3.398 3.549 10,058,010 3.4534 -1.88%
2015-03-02 0 3.720 3.710 3.720 3.690 3.750 3,835,000 14,256,044 3.7174 3.511 3.502 3.511 3.483 3.540 4,062,826 3.5089 0.54%
2015-02-27 0 3.700 3.690 3.720 3.690 3.800 8,640,000 32,287,650 3.7370 3.493 3.483 3.511 3.483 3.587 9,153,277 3.5274 -1.33%
2015-02-26 0 3.750 3.740 3.760 3.670 3.760 11,754,000 43,772,432 3.7240 3.540 3.530 3.549 3.464 3.549 12,452,270 3.5152 0.81%
2015-02-25 0 3.720 3.710 3.720 3.690 3.770 5,240,000 19,532,016 3.7275 3.511 3.502 3.511 3.483 3.559 5,551,293 3.5185 -0.80%
2015-02-24 0 3.750 3.730 3.740 3.730 3.800 9,998,000 37,640,190 3.7648 3.540 3.521 3.530 3.521 3.587 10,591,952 3.5537 1.08%
2015-02-23 0 3.710 3.700 3.730 3.690 3.790 11,780,000 44,108,640 3.7444 3.502 3.493 3.521 3.483 3.577 12,479,815 3.5344 0.27%
2015-02-18 0 3.700 3.680 3.710 3.620 3.710 3,478,000 12,762,610 3.6695 3.493 3.474 3.502 3.417 3.502 3,684,618 3.4638 1.65%
2015-02-17 0 3.640 3.630 3.640 3.580 3.740 9,766,000 35,966,670 3.6828 3.436 3.426 3.436 3.379 3.530 10,346,169 3.4763 1.68%
2015-02-16 0 3.580 3.580 3.590 3.550 3.640 5,017,000 17,981,760 3.5842 3.379 3.379 3.389 3.351 3.436 5,315,045 3.3832 -0.83%
2015-02-13 0 3.610 3.600 3.610 3.590 3.680 9,156,000 33,117,276 3.6170 3.408 3.398 3.408 3.389 3.474 9,699,931 3.4142 -1.10%
2015-02-12 0 3.650 3.650 3.660 3.610 3.740 8,490,000 31,184,560 3.6731 3.445 3.445 3.455 3.408 3.530 8,994,366 3.4671 -1.08%
2015-02-11 0 3.690 3.670 3.700 3.560 3.720 9,831,000 36,103,042 3.6724 3.483 3.464 3.493 3.360 3.511 10,415,031 3.4664 3.65%
2015-02-10 0 3.560 3.550 3.560 3.520 3.600 11,048,000 39,402,740 3.5665 3.360 3.351 3.360 3.323 3.398 11,704,329 3.3665 0.00%
2015-02-09 0 3.560 3.560 3.570 3.530 3.630 12,774,000 45,674,560 3.5756 3.360 3.360 3.370 3.332 3.426 13,532,865 3.3751 -2.47%
2015-02-06 0 3.650 3.640 3.650 3.610 3.750 7,676,000 28,061,770 3.6558 3.445 3.436 3.445 3.408 3.540 8,132,008 3.4508 -3.69%
2015-02-05 0 3.790 3.770 3.790 3.710 3.880 16,711,000 62,923,670 3.7654 3.577 3.559 3.577 3.502 3.662 17,703,751 3.5543 1.34%
2015-02-04 0 3.740 3.720 3.750 3.600 3.760 17,740,000 65,477,502 3.6910 3.530 3.511 3.540 3.398 3.549 18,793,881 3.4840 0.81%
2015-02-03 0 3.710 3.710 3.730 3.660 3.950 25,468,000 95,227,860 3.7391 3.502 3.502 3.521 3.455 3.729 26,980,978 3.5294 -6.55%
2015-02-02 0 3.970 3.950 3.980 3.880 4.010 20,276,170 79,821,214 3.9367 3.747 3.729 3.757 3.662 3.785 21,480,717 3.7159 1.02%
2015-01-30 0 3.930 3.930 3.940 3.870 3.980 10,327,000 40,711,780 3.9423 3.710 3.710 3.719 3.653 3.757 10,940,496 3.7212 1.03%
2015-01-29 0 3.890 3.860 3.900 3.820 3.930 5,486,000 21,273,250 3.8777 3.672 3.644 3.681 3.606 3.710 5,811,907 3.6603 0.52%
2015-01-28 0 3.870 3.860 3.870 3.800 3.900 5,250,000 20,227,270 3.8528 3.653 3.644 3.653 3.587 3.681 5,561,887 3.6368 1.04%
2015-01-27 0 3.830 3.820 3.830 3.820 4.000 7,158,000 27,810,230 3.8852 3.615 3.606 3.615 3.606 3.776 7,583,236 3.6673 -4.25%
2015-01-26 0 4.000 3.990 4.000 3.850 4.070 17,340,897 68,989,655 3.9784 3.776 3.766 3.776 3.634 3.842 18,371,068 3.7553 2.04%
2015-01-23 0 3.920 3.920 3.930 3.910 3.980 6,598,000 26,015,810 3.9430 3.700 3.700 3.710 3.691 3.757 6,989,968 3.7219 -0.25%
2015-01-22 0 3.930 3.920 3.930 3.880 3.950 9,792,000 38,422,710 3.9239 3.710 3.700 3.710 3.662 3.729 10,373,714 3.7039 0.51%
2015-01-21 0 3.910 3.890 3.900 3.770 3.950 12,611,000 48,860,789 3.8745 3.691 3.672 3.681 3.559 3.729 13,360,182 3.6572 3.71%
2015-01-20 0 3.770 3.760 3.770 3.650 3.780 5,993,336 22,353,463 3.7297 3.559 3.549 3.559 3.445 3.568 6,349,382 3.5206 4.72%
2015-01-19 0 3.600 3.600 3.610 3.560 3.860 17,964,000 66,090,360 3.6790 3.398 3.398 3.408 3.360 3.644 19,031,188 3.4727 -6.74%
2015-01-16 0 3.860 3.860 3.870 3.840 3.960 8,426,000 32,924,480 3.9075 3.644 3.644 3.653 3.625 3.738 8,926,564 3.6884 -1.03%
2015-01-15 0 3.900 3.890 3.910 3.900 4.000 11,595,769 45,628,668 3.9349 3.681 3.672 3.691 3.681 3.776 12,284,639 3.7143 -2.50%
2015-01-14 0 4.000 4.000 4.010 3.910 4.040 9,459,000 37,731,546 3.9890 3.776 3.776 3.785 3.691 3.813 10,020,931 3.7653 -0.25%
2015-01-13 0 4.010 4.000 4.010 3.940 4.110 7,524,000 30,099,850 4.0005 3.785 3.776 3.785 3.719 3.880 7,970,979 3.7762 2.04%
2015-01-12 0 3.930 3.930 3.960 3.930 4.050 8,242,000 32,915,200 3.9936 3.710 3.710 3.738 3.710 3.823 8,731,633 3.7697 -2.00%
2015-01-09 0 4.010 4.000 4.020 3.960 4.090 13,244,000 53,007,290 4.0024 3.785 3.776 3.795 3.738 3.861 14,030,787 3.7779 -0.99%
2015-01-08 0 4.050 4.050 4.060 3.960 4.100 13,714,000 55,299,090 4.0323 3.823 3.823 3.832 3.738 3.870 14,528,708 3.8062 -0.74%
2015-01-07 0 4.080 4.070 4.080 3.990 4.170 34,264,000 140,674,826 4.1056 3.851 3.842 3.851 3.766 3.936 36,299,523 3.8754 3.29%
2015-01-06 0 3.950 3.940 3.950 3.850 3.980 30,562,000 120,008,430 3.9267 3.729 3.719 3.729 3.634 3.757 32,377,598 3.7065 3.13%
2015-01-05 0 3.830 3.820 3.830 3.700 3.940 17,184,000 65,828,480 3.8308 3.615 3.606 3.615 3.493 3.719 18,204,850 3.6160 3.51%
2015-01-02 0 3.700 3.690 3.700 3.640 3.750 7,902,000 29,175,824 3.6922 3.493 3.483 3.493 3.436 3.540 8,371,434 3.4852 -0.54%
2014-12-31 0 3.720 3.720 3.730 3.700 3.780 2,488,000 9,349,620 3.7579 3.511 3.511 3.521 3.493 3.568 2,635,805 3.5472 0.27%
2014-12-30 0 3.710 3.700 3.720 3.640 3.810 6,229,000 23,161,320 3.7183 3.502 3.493 3.511 3.436 3.596 6,599,046 3.5098 0.27%
2014-12-29 0 3.700 3.700 3.710 3.650 3.780 3,548,000 13,094,620 3.6907 3.493 3.493 3.502 3.445 3.568 3,758,776 3.4837 1.93%
2014-12-24 0 3.630 3.620 3.650 3.610 3.760 3,026,000 11,131,240 3.6785 3.426 3.417 3.445 3.408 3.549 3,205,766 3.4723 -1.89%
2014-12-23 0 3.700 3.700 3.720 3.660 3.830 9,910,000 37,254,352 3.7593 3.493 3.493 3.511 3.455 3.615 10,498,724 3.5485 -0.27%
2014-12-22 0 3.710 3.700 3.710 3.650 3.850 10,892,000 40,632,574 3.7305 3.502 3.493 3.502 3.445 3.634 11,539,061 3.5213 -2.11%
2014-12-19 0 3.790 3.790 3.800 3.760 3.880 17,772,000 67,789,360 3.8144 3.577 3.577 3.587 3.549 3.662 18,827,782 3.6005 1.88%
2014-12-18 0 3.720 3.720 3.730 3.690 3.810 12,086,000 45,278,980 3.7464 3.511 3.511 3.521 3.483 3.596 12,803,993 3.5363 -0.53%
2014-12-17 0 3.740 3.730 3.760 3.700 3.940 19,348,400 73,095,204 3.7778 3.530 3.521 3.549 3.493 3.719 20,497,831 3.5660 -4.10%
2014-12-16 0 3.900 3.890 3.900 3.810 3.960 24,474,000 94,846,060 3.8754 3.681 3.672 3.681 3.596 3.738 25,927,928 3.6581 1.83%
2014-12-15 0 3.830 3.820 3.830 3.820 4.060 12,378,000 48,284,495 3.9008 3.615 3.606 3.615 3.606 3.832 13,113,340 3.6821 -1.29%
2014-12-12 0 3.880 3.880 3.900 3.880 4.200 23,138,000 92,261,410 3.9874 3.662 3.662 3.681 3.662 3.964 24,512,560 3.7638 -4.20%
2014-12-11 0 4.050 4.050 4.070 3.730 4.070 65,185,000 258,855,356 3.9711 3.823 3.823 3.842 3.521 3.842 69,057,448 3.7484 8.58%
2014-12-10 0 3.730 3.710 3.730 3.590 3.750 8,852,000 32,649,870 3.6884 3.521 3.502 3.521 3.389 3.540 9,377,871 3.4816 2.47%
2014-12-09 0 3.640 3.620 3.650 3.600 3.880 28,098,000 105,323,990 3.7485 3.436 3.417 3.445 3.398 3.662 29,767,219 3.5383 -3.19%
2014-12-08 0 3.760 3.750 3.770 3.500 3.800 26,117,000 97,328,062 3.7266 3.549 3.540 3.559 3.304 3.587 27,668,534 3.5176 3.58%
2014-12-05 0 3.630 3.620 3.630 3.580 3.780 23,882,000 87,804,550 3.6766 3.426 3.417 3.426 3.379 3.568 25,300,759 3.4704 -2.42%
2014-12-04 0 3.720 3.710 3.720 3.610 3.760 29,402,000 108,349,470 3.6851 3.511 3.502 3.511 3.408 3.549 31,148,686 3.4785 -2.62%
2014-12-03 0 3.820 3.800 3.830 3.700 4.000 26,824,000 101,519,870 3.7847 3.606 3.587 3.615 3.493 3.776 28,417,534 3.5724 -1.04%
2014-12-02 0 3.860 3.860 3.870 3.680 3.960 16,558,000 63,509,434 3.8356 3.644 3.644 3.653 3.474 3.738 17,541,662 3.6205 -0.77%
2014-12-01 0 3.890 3.880 3.900 3.800 4.020 37,685,446 148,041,694 3.9284 3.672 3.662 3.681 3.587 3.795 39,924,227 3.7081 0.26%
2014-11-28 0 3.880 3.870 3.880 3.810 3.980 48,830,000 189,219,360 3.8751 3.662 3.653 3.662 3.596 3.757 51,730,845 3.6578 6.59%
2014-11-27 0 3.640 3.610 3.640 3.510 3.660 15,821,000 56,638,546 3.5800 3.436 3.408 3.436 3.313 3.455 16,760,879 3.3792 0.00%
2014-11-26 0 3.640 3.640 3.650 3.500 3.660 20,186,000 72,380,684 3.5857 3.436 3.436 3.445 3.304 3.455 21,385,190 3.3846 3.70%
2014-11-25 0 3.510 3.500 3.510 3.360 3.560 21,320,000 74,748,150 3.5060 3.313 3.304 3.313 3.172 3.360 22,586,558 3.3094 2.63%
2014-11-24 0 3.420 3.400 3.420 3.350 3.500 20,669,000 70,663,132 3.4188 3.228 3.209 3.228 3.162 3.304 21,896,884 3.2271 3.01%
2014-11-21 0 3.320 3.320 3.330 3.280 3.360 8,412,600 27,894,260 3.3158 3.134 3.134 3.143 3.096 3.172 8,912,368 3.1298 0.00%
2014-11-20 0 3.320 3.310 3.320 3.300 3.400 15,620,000 52,164,830 3.3396 3.134 3.124 3.134 3.115 3.209 16,547,938 3.1523 -1.78%
2014-11-19 0 3.380 3.360 3.380 3.280 3.470 32,817,000 110,580,466 3.3696 3.190 3.172 3.190 3.096 3.275 34,766,561 3.1807 3.68%
2014-11-18 0 3.260 3.260 3.270 3.210 3.360 30,068,000 98,571,370 3.2783 3.077 3.077 3.087 3.030 3.172 31,854,251 3.0944 -0.91%
2014-11-17 0 3.290 3.280 3.290 3.280 3.810 53,138,988 182,035,478 3.4256 3.106 3.096 3.106 3.096 3.596 56,295,818 3.2336 -9.62%
2014-11-14 0 3.640 3.630 3.640 3.560 3.940 51,144,000 191,057,602 3.7357 3.436 3.426 3.436 3.360 3.719 54,182,313 3.5262 -1.62%
2014-11-13 0 3.700 3.700 3.710 3.550 3.720 51,966,000 190,547,080 3.6668 3.493 3.493 3.502 3.351 3.511 55,053,146 3.4611 4.23%
2014-11-12 0 3.550 3.530 3.550 3.300 3.570 28,539,000 100,064,230 3.5062 3.351 3.332 3.351 3.115 3.370 30,234,417 3.3096 4.41%
2014-11-11 0 3.400 3.400 3.410 3.310 3.580 56,650,000 196,682,180 3.4719 3.209 3.209 3.219 3.124 3.379 60,015,408 3.2772 0.29%
2014-11-10 0 3.390 3.390 3.400 3.230 3.480 59,989,236 202,643,045 3.3780 3.200 3.200 3.209 3.049 3.285 63,553,019 3.1886 6.27%
2014-11-07 0 3.190 3.180 3.190 3.080 3.230 24,236,000 76,735,497 3.1662 3.011 3.002 3.011 2.907 3.049 25,675,789 2.9886 2.24%
2014-11-06 0 3.120 3.120 3.130 3.080 3.140 12,522,000 38,936,463 3.1094 2.945 2.945 2.954 2.907 2.964 13,265,895 2.9351 0.00%
2014-11-05 0 3.120 3.100 3.110 3.100 3.170 9,216,000 28,918,390 3.1378 2.945 2.926 2.936 2.926 2.992 9,763,495 2.9619 0.00%
2014-11-04 0 3.120 3.120 3.130 2.960 3.260 16,460,000 52,262,820 3.1751 2.945 2.945 2.954 2.794 3.077 17,437,840 2.9971 0.65%
2014-11-03 0 3.100 3.100 3.110 2.960 3.170 28,928,000 89,568,250 3.0962 2.926 2.926 2.936 2.794 2.992 30,646,527 2.9226 5.08%
2014-10-31 0 2.950 2.940 2.950 2.820 3.040 30,020,415 88,741,382 2.9560 2.785 2.775 2.785 2.662 2.870 31,803,839 2.7903 4.61%
2014-10-30 0 2.820 2.810 2.830 2.750 2.850 16,041,588 44,996,216 2.8050 2.662 2.652 2.671 2.596 2.690 16,994,571 2.6477 0.71%
2014-10-29 0 2.800 2.780 2.800 2.680 2.810 28,350,000 78,568,612 2.7714 2.643 2.624 2.643 2.530 2.652 30,034,189 2.6160 5.66%
2014-10-28 0 2.650 2.650 2.660 2.580 2.670 4,290,000 11,310,314 2.6364 2.501 2.501 2.511 2.435 2.520 4,544,856 2.4886 3.11%
2014-10-27 0 2.570 2.570 2.580 2.520 2.610 5,540,000 14,256,628 2.5734 2.426 2.426 2.435 2.379 2.464 5,869,115 2.4291 1.18%
2014-10-24 0 2.540 2.530 2.540 2.530 2.650 13,728,000 35,167,550 2.5617 2.398 2.388 2.398 2.388 2.501 14,543,540 2.4181 -3.05%
2014-10-23 0 2.620 2.610 2.620 2.580 2.680 6,330,000 16,601,804 2.6227 2.473 2.464 2.473 2.435 2.530 6,706,047 2.4756 0.00%
2014-10-22 0 2.620 2.620 2.630 2.580 2.650 7,274,000 19,089,450 2.6243 2.473 2.473 2.483 2.435 2.501 7,706,127 2.4772 1.95%
2014-10-21 0 2.570 2.570 2.590 2.560 2.710 12,055,500 31,608,984 2.6220 2.426 2.426 2.445 2.416 2.558 12,771,682 2.4749 -4.46%
2014-10-20 0 2.690 2.690 2.700 2.690 2.790 17,712,000 48,269,800 2.7253 2.539 2.539 2.549 2.539 2.634 18,764,217 2.5724 -1.47%
2014-10-17 0 2.730 2.710 2.730 2.650 2.760 7,322,000 19,772,620 2.7004 2.577 2.558 2.577 2.501 2.605 7,756,978 2.5490 -0.36%
2014-10-16 0 2.740 2.730 2.750 2.700 2.790 9,860,000 27,102,870 2.7488 2.586 2.577 2.596 2.549 2.634 10,445,753 2.5946 -0.72%
2014-10-15 0 2.760 2.750 2.780 2.590 2.830 35,124,000 96,701,396 2.7531 2.605 2.596 2.624 2.445 2.671 37,210,613 2.5988 6.15%
2014-10-14 0 2.600 2.590 2.600 2.590 2.660 11,394,000 29,760,460 2.6119 2.454 2.445 2.454 2.445 2.511 12,070,884 2.4655 -1.52%
2014-10-13 0 2.640 2.620 2.640 2.580 2.640 5,711,789 14,989,341 2.6243 2.492 2.473 2.492 2.435 2.492 6,051,109 2.4771 -0.38%
2014-10-10 0 2.650 2.650 2.660 2.590 2.670 7,136,100 18,852,756 2.6419 2.501 2.501 2.511 2.445 2.520 7,560,035 2.4937 -0.75%
2014-10-09 0 2.670 2.660 2.670 2.640 2.720 7,882,000 21,162,080 2.6849 2.520 2.511 2.520 2.492 2.567 8,350,246 2.5343 0.75%
2014-10-08 0 2.650 2.630 2.650 2.610 2.660 17,654,000 46,650,017 2.6425 2.501 2.483 2.501 2.464 2.511 18,702,772 2.4943 -0.75%
2014-10-07 0 2.670 2.660 2.670 2.580 2.670 13,118,100 34,148,039 2.6031 2.520 2.511 2.520 2.435 2.520 13,897,407 2.4572 2.69%
2014-10-06 0 2.600 2.590 2.600 2.520 2.600 5,596,000 14,375,520 2.5689 2.454 2.445 2.454 2.379 2.454 5,928,442 2.4248 2.36%
2014-10-03 0 2.540 2.520 2.540 2.460 2.550 4,390,000 11,025,222 2.5114 2.398 2.379 2.398 2.322 2.407 4,650,797 2.3706 1.60%
2014-09-30 0 2.500 2.500 2.510 2.450 2.570 12,368,000 31,250,920 2.5268 2.360 2.360 2.369 2.313 2.426 13,102,746 2.3851 0.00%
2014-09-29 0 2.500 2.490 2.500 2.450 2.520 11,080,000 27,409,510 2.4738 2.360 2.350 2.360 2.313 2.379 11,738,230 2.3351 -0.79%
2014-09-26 0 2.520 2.520 2.530 2.500 2.560 5,922,000 14,945,430 2.5237 2.379 2.379 2.388 2.360 2.416 6,273,808 2.3822 -0.79%
2014-09-25 0 2.540 2.540 2.560 2.530 2.580 4,232,000 10,820,118 2.5567 2.398 2.398 2.416 2.388 2.435 4,483,411 2.4134 0.00%
2014-09-24 0 2.540 2.540 2.550 2.510 2.570 9,300,000 23,653,486 2.5434 2.398 2.398 2.407 2.369 2.426 9,852,485 2.4008 -1.17%
2014-09-23 0 2.570 2.560 2.570 2.560 2.620 4,644,000 11,958,492 2.5750 2.426 2.416 2.426 2.416 2.473 4,919,886 2.4306 -1.91%
2014-09-22 0 2.620 2.610 2.620 2.600 2.690 8,210,000 21,492,660 2.6179 2.473 2.464 2.473 2.454 2.539 8,697,732 2.4711 -2.24%
2014-09-19 0 2.680 2.680 2.690 2.650 2.700 5,405,000 14,467,150 2.6766 2.530 2.530 2.539 2.501 2.549 5,726,095 2.5265 -1.11%
2014-09-18 0 2.710 2.700 2.710 2.690 2.720 6,752,000 18,267,500 2.7055 2.558 2.549 2.558 2.539 2.567 7,153,116 2.5538 -0.37%
2014-09-17 0 2.720 2.700 2.720 2.670 2.740 20,616,000 55,963,520 2.7146 2.567 2.549 2.567 2.520 2.586 21,840,735 2.5623 1.49%
2014-09-16 0 2.680 2.690 2.700 2.650 2.720 10,986,000 29,608,935 2.6952 2.530 2.539 2.549 2.501 2.567 11,638,646 2.5440 0.37%
2014-09-15 0 2.670 2.660 2.670 2.640 2.690 12,232,000 32,564,371 2.6622 2.520 2.511 2.520 2.492 2.539 12,958,667 2.5129 -0.37%
2014-09-12 0 2.680 2.670 2.680 2.650 2.700 4,476,000 11,981,800 2.6769 2.530 2.520 2.530 2.501 2.549 4,741,906 2.5268 -0.74%
2014-09-11 0 2.700 2.690 2.700 2.680 2.720 6,012,000 16,293,040 2.7101 2.549 2.539 2.549 2.530 2.567 6,369,155 2.5581 0.00%
2014-09-10 0 2.700 2.690 2.700 2.650 2.720 7,302,000 19,657,168 2.6920 2.549 2.539 2.549 2.501 2.567 7,735,790 2.5411 0.00%
2014-09-08 0 2.700 2.690 2.700 2.680 2.700 1,696,000 4,569,416 2.6942 2.549 2.539 2.549 2.530 2.549 1,796,754 2.5432 0.00%
2014-09-05 0 2.700 2.690 2.700 2.690 2.720 6,731,365 18,192,705 2.7027 2.549 2.539 2.549 2.539 2.567 7,131,255 2.5511 0.00%
2014-09-04 0 2.700 2.690 2.700 2.690 2.730 3,170,516 8,581,792 2.7067 2.549 2.539 2.549 2.539 2.577 3,358,867 2.5550 -0.74%
2014-09-03 0 2.720 2.710 2.720 2.690 2.740 10,540,000 28,630,160 2.7163 2.567 2.558 2.567 2.539 2.586 11,166,150 2.5640 0.37%
2014-09-02 0 2.710 2.690 2.720 2.610 2.720 6,776,000 18,093,160 2.6702 2.558 2.539 2.567 2.464 2.567 7,178,542 2.5205 2.26%
2014-09-01 0 2.650 2.640 2.650 2.610 2.650 3,240,000 8,519,390 2.6294 2.501 2.492 2.501 2.464 2.501 3,432,479 2.4820 0.76%
2014-08-29 0 2.630 2.620 2.630 2.590 2.630 3,038,000 7,935,240 2.6120 2.483 2.473 2.483 2.445 2.483 3,218,479 2.4655 0.38%
2014-08-28 0 2.620 2.620 2.630 2.580 2.650 6,350,000 16,601,748 2.6144 2.473 2.473 2.483 2.435 2.501 6,727,235 2.4678 -0.38%
2014-08-27 0 2.630 2.630 2.640 2.620 2.670 3,613,048 9,571,375 2.6491 2.483 2.483 2.492 2.473 2.520 3,827,688 2.5006 -2.23%
2014-08-26 0 2.690 2.660 2.690 2.650 2.730 6,825,024 18,318,852 2.6841 2.539 2.511 2.539 2.501 2.577 7,230,478 2.5336 -1.10%
2014-08-25 0 2.720 2.710 2.720 2.580 2.820 20,618,600 56,098,076 2.7208 2.567 2.558 2.567 2.435 2.662 21,843,490 2.5682 3.82%
2014-08-22 0 2.620 2.620 2.630 2.620 2.660 3,003,031 7,919,902 2.6373 2.473 2.473 2.483 2.473 2.511 3,181,432 2.4894 -0.76%
2014-08-21 0 2.640 2.630 2.640 2.620 2.670 4,202,000 11,107,180 2.6433 2.492 2.483 2.492 2.473 2.520 4,451,628 2.4951 0.38%
2014-08-20 0 2.630 2.630 2.650 2.630 2.680 2,343,500 6,214,315 2.6517 2.483 2.483 2.501 2.483 2.530 2,482,720 2.5030 -0.75%
2014-08-19 0 2.650 2.640 2.650 2.630 2.670 5,767,318 15,265,593 2.6469 2.501 2.492 2.501 2.483 2.520 6,109,937 2.4985 0.38%
2014-08-18 0 2.640 2.630 2.650 2.610 2.650 5,508,000 14,557,950 2.6431 2.492 2.483 2.501 2.464 2.501 5,835,214 2.4948 0.38%
2014-08-15 0 2.630 2.630 2.640 2.630 2.680 7,097,798 18,804,404 2.6493 2.483 2.483 2.492 2.483 2.530 7,519,457 2.5008 -0.75%
2014-08-14 0 2.650 2.640 2.650 2.600 2.690 4,820,000 12,746,040 2.6444 2.501 2.492 2.501 2.454 2.539 5,106,342 2.4961 -1.49%
2014-08-13 0 2.690 2.690 2.700 2.590 2.700 13,836,000 36,725,590 2.6544 2.539 2.539 2.549 2.445 2.549 14,657,956 2.5055 3.46%
2014-08-12 0 2.600 2.590 2.600 2.570 2.610 4,312,000 11,169,840 2.5904 2.454 2.445 2.454 2.426 2.464 4,568,163 2.4451 0.00%
2014-08-11 0 2.600 2.590 2.600 2.530 2.600 7,370,000 19,104,700 2.5922 2.454 2.445 2.454 2.388 2.454 7,807,830 2.4469 3.17%
2014-08-08 0 2.520 2.520 2.530 2.480 2.580 5,586,000 14,074,040 2.5195 2.379 2.379 2.388 2.341 2.435 5,917,848 2.3782 -1.18%
2014-08-07 0 2.550 2.550 2.560 2.550 2.620 2,798,000 7,181,800 2.5668 2.407 2.407 2.416 2.407 2.473 2,964,221 2.4228 -1.92%
2014-08-06 0 2.600 2.600 2.610 2.530 2.620 7,648,033 19,779,163 2.5862 2.454 2.454 2.464 2.388 2.473 8,102,380 2.4412 0.78%
2014-08-05 0 2.580 2.570 2.580 2.550 2.600 6,929,004 17,836,370 2.5742 2.435 2.426 2.435 2.407 2.454 7,340,636 2.4298 -0.39%
2014-08-04 0 2.590 2.580 2.590 2.470 2.620 28,899,441 74,250,952 2.5693 2.445 2.435 2.445 2.331 2.473 30,616,271 2.4252 4.44%
2014-08-01 0 2.480 2.480 2.490 2.450 2.500 2,436,000 6,026,460 2.4739 2.341 2.341 2.350 2.313 2.360 2,580,716 2.3352 0.40%
2014-07-31 0 2.470 2.450 2.460 2.430 2.470 4,718,000 11,560,280 2.4503 2.331 2.313 2.322 2.294 2.331 4,998,282 2.3129 0.82%
2014-07-30 0 2.450 2.450 2.470 2.450 2.500 5,478,000 13,580,260 2.4791 2.313 2.313 2.331 2.313 2.360 5,803,432 2.3400 -2.00%
2014-07-29 0 2.500 2.490 2.500 2.490 2.520 4,118,000 10,293,174 2.4996 2.360 2.350 2.360 2.350 2.379 4,362,638 2.3594 0.00%
2014-07-28 0 2.500 2.490 2.500 2.410 2.570 24,724,000 62,450,784 2.5259 2.360 2.350 2.360 2.275 2.426 26,192,780 2.3843 1.21%
2014-07-25 0 2.470 2.460 2.470 2.390 2.470 7,321,868 17,844,773 2.4372 2.331 2.322 2.331 2.256 2.331 7,756,838 2.3005 2.07%
2014-07-24 0 2.420 2.420 2.430 2.410 2.440 6,272,000 15,205,090 2.4243 2.284 2.284 2.294 2.275 2.303 6,644,601 2.2883 0.41%
2014-07-23 0 2.410 2.410 2.420 2.390 2.430 7,785,000 18,746,750 2.4081 2.275 2.275 2.284 2.256 2.294 8,247,484 2.2730 0.42%
2014-07-22 0 2.400 2.390 2.400 2.380 2.400 2,590,000 6,205,240 2.3958 2.265 2.256 2.265 2.247 2.265 2,743,864 2.2615 0.84%
2014-07-21 0 2.380 2.370 2.380 2.370 2.430 5,133,275 12,308,385 2.3978 2.247 2.237 2.247 2.237 2.294 5,438,228 2.2633 -1.24%
2014-07-18 0 2.410 2.400 2.410 2.380 2.420 9,116,000 21,905,440 2.4030 2.275 2.265 2.275 2.247 2.284 9,657,555 2.2682 -1.63%
2014-07-17 0 2.450 2.450 2.460 2.440 2.480 2,105,000 5,163,140 2.4528 2.313 2.313 2.322 2.303 2.341 2,230,052 2.3153 -0.81%
2014-07-16 0 2.470 2.460 2.470 2.460 2.510 4,960,000 12,288,280 2.4775 2.331 2.322 2.331 2.322 2.369 5,254,659 2.3385 0.41%
2014-07-15 0 2.460 2.450 2.460 2.430 2.510 3,774,000 9,310,300 2.4670 2.322 2.313 2.322 2.294 2.369 3,998,202 2.3286 -1.60%
2014-07-14 0 2.500 2.490 2.500 2.480 2.520 1,908,000 4,773,880 2.5020 2.360 2.350 2.360 2.341 2.379 2,021,349 2.3617 0.00%
2014-07-11 0 2.500 2.470 2.490 2.460 2.500 2,945,000 7,300,772 2.4790 2.360 2.331 2.350 2.322 2.360 3,119,954 2.3400 1.21%
2014-07-10 0 2.470 2.460 2.490 2.440 2.500 1,898,000 4,688,930 2.4705 2.331 2.322 2.350 2.303 2.360 2,010,755 2.3319 -0.80%
2014-07-09 0 2.490 2.470 2.490 2.460 2.530 2,845,200 7,070,812 2.4852 2.350 2.331 2.350 2.322 2.388 3,014,225 2.3458 -0.40%
2014-07-08 0 2.500 2.490 2.510 2.490 2.530 1,548,000 3,876,330 2.5041 2.360 2.350 2.369 2.350 2.388 1,639,962 2.3637 -0.40%
2014-07-07 0 2.510 2.500 2.510 2.480 2.520 1,711,210 4,268,396 2.4944 2.369 2.360 2.369 2.341 2.379 1,812,868 2.3545 0.40%
2014-07-04 0 2.500 2.490 2.500 2.450 2.510 3,388,000 8,428,980 2.4879 2.360 2.350 2.360 2.313 2.369 3,589,271 2.3484 1.63%
2014-07-03 0 2.460 2.450 2.460 2.380 2.470 3,624,000 8,810,520 2.4312 2.322 2.313 2.322 2.247 2.331 3,839,291 2.2948 2.93%
2014-07-02 0 2.390 2.380 2.390 2.370 2.420 5,098,384 12,189,561 2.3909 2.256 2.247 2.256 2.237 2.284 5,401,264 2.2568 0.00%
2014-06-30 0 2.390 2.380 2.390 2.370 2.410 1,214,000 2,904,280 2.3923 2.256 2.247 2.256 2.237 2.275 1,286,120 2.2582 0.00%
2014-06-27 0 2.390 2.380 2.390 2.360 2.430 2,222,000 5,311,760 2.3905 2.256 2.247 2.256 2.228 2.294 2,354,002 2.2565 -0.83%
2014-06-26 0 2.410 2.410 2.420 2.400 2.420 726,000 1,748,540 2.4085 2.275 2.275 2.284 2.265 2.284 769,130 2.2734 0.42%
2014-06-25 0 2.400 2.400 2.410 2.370 2.420 518,000 1,244,100 2.4017 2.265 2.265 2.275 2.237 2.284 548,773 2.2671 0.42%
2014-06-24 0 2.390 2.390 2.400 2.380 2.400 746,901 1,786,399 2.3917 2.256 2.256 2.265 2.247 2.265 791,272 2.2576 0.00%
2014-06-23 0 2.390 2.390 2.400 2.380 2.440 1,337,967 3,214,299 2.4024 2.256 2.256 2.265 2.247 2.303 1,417,452 2.2677 -1.24%
2014-06-20 0 2.420 2.400 2.420 2.380 2.420 760,000 1,828,600 2.4061 2.284 2.265 2.284 2.247 2.284 805,149 2.2711 0.41%
2014-06-19 0 2.410 2.400 2.420 2.400 2.450 2,188,000 5,276,910 2.4118 2.275 2.265 2.284 2.265 2.313 2,317,983 2.2765 -0.82%
2014-06-18 0 2.430 2.430 2.450 2.430 2.460 784,000 1,921,140 2.4504 2.294 2.294 2.313 2.294 2.322 830,575 2.3130 -0.41%
2014-06-17 0 2.440 2.430 2.440 2.420 2.500 2,665,720 6,496,995 2.4372 2.303 2.294 2.303 2.284 2.360 2,824,083 2.3006 -1.61%
2014-06-16 0 2.480 2.460 2.470 2.450 2.530 5,468,000 13,693,328 2.5043 2.341 2.322 2.331 2.313 2.388 5,792,838 2.3638 -2.36%
2014-06-13 0 2.540 2.530 2.540 2.510 2.550 2,508,000 6,339,740 2.5278 2.398 2.388 2.398 2.369 2.407 2,656,993 2.3861 -0.39%
2014-06-12 0 2.550 2.530 2.560 2.500 2.560 3,714,000 9,389,280 2.5281 2.407 2.388 2.416 2.360 2.416 3,934,638 2.3863 0.39%
2014-06-11 0 2.540 2.530 2.540 2.500 2.550 3,622,000 9,159,860 2.5290 2.398 2.388 2.398 2.360 2.407 3,837,172 2.3871 0.79%
2014-06-10 0 2.520 2.510 2.520 2.380 2.520 10,405,200 25,616,410 2.4619 2.379 2.369 2.379 2.247 2.379 11,023,342 2.3238 5.44%
2014-06-09 0 2.390 2.380 2.390 2.370 2.410 1,804,000 4,314,900 2.3919 2.256 2.247 2.256 2.237 2.275 1,911,170 2.2577 0.42%
2014-06-06 0 2.380 2.370 2.390 2.370 2.390 1,508,000 3,584,840 2.3772 2.247 2.237 2.256 2.237 2.256 1,597,586 2.2439 0.00%
2014-06-05 0 2.380 2.370 2.380 2.350 2.380 1,896,000 4,480,750 2.3633 2.247 2.237 2.247 2.218 2.247 2,008,636 2.2307 1.28%
2014-06-04 0 2.350 2.340 2.350 2.340 2.380 1,418,000 3,342,308 2.3571 2.218 2.209 2.218 2.209 2.247 1,502,239 2.2249 -0.84%
2014-06-03 0 2.370 2.360 2.370 2.350 2.390 1,060,000 2,510,240 2.3682 2.237 2.228 2.237 2.218 2.256 1,122,971 2.2354 0.85%
2014-05-30 0 2.350 2.340 2.350 2.330 2.380 2,252,000 5,263,400 2.3372 2.218 2.209 2.218 2.199 2.247 2,385,785 2.2062 -1.26%
2014-05-29 0 2.380 2.360 2.380 2.340 2.380 2,816,000 6,643,420 2.3592 2.247 2.228 2.247 2.209 2.247 2,983,290 2.2269 0.42%
2014-05-28 0 2.370 2.360 2.380 2.350 2.420 3,224,000 7,623,230 2.3645 2.237 2.228 2.247 2.218 2.284 3,415,528 2.2319 -0.42%
2014-05-27 0 2.380 2.380 2.400 2.360 2.430 2,479,000 5,923,120 2.3893 2.247 2.247 2.265 2.228 2.294 2,626,270 2.2553 -1.24%
2014-05-26 0 2.410 2.410 2.420 2.400 2.450 2,734,000 6,582,010 2.4075 2.275 2.275 2.284 2.265 2.313 2,896,419 2.2725 -0.82%
2014-05-23 0 2.430 2.410 2.430 2.400 2.450 3,155,000 7,617,970 2.4146 2.294 2.275 2.294 2.265 2.313 3,342,429 2.2792 0.83%
2014-05-22 0 2.410 2.400 2.410 2.390 2.430 694,969 1,673,697 2.4083 2.275 2.265 2.275 2.256 2.294 736,255 2.2733 -1.23%
2014-05-21 0 2.440 2.410 2.440 2.380 2.440 1,414,000 3,409,580 2.4113 2.303 2.275 2.303 2.247 2.303 1,498,002 2.2761 2.09%
2014-05-20 0 2.390 2.380 2.390 2.380 2.420 1,330,646 3,196,712 2.4024 2.256 2.247 2.256 2.247 2.284 1,409,696 2.2677 0.42%
2014-05-19 0 2.380 2.370 2.380 2.370 2.450 1,146,000 2,745,840 2.3960 2.247 2.237 2.247 2.237 2.313 1,214,080 2.2617 -2.06%
2014-05-16 0 2.430 2.410 2.430 2.360 2.440 1,722,000 4,119,520 2.3923 2.294 2.275 2.294 2.228 2.303 1,824,299 2.2581 -0.41%
2014-05-15 0 2.440 2.430 2.440 2.330 2.440 3,537,455 8,488,610 2.3996 2.303 2.294 2.303 2.199 2.303 3,747,605 2.2651 0.83%
2014-05-14 0 2.420 2.410 2.420 2.330 2.450 5,020,000 12,010,920 2.3926 2.284 2.275 2.284 2.199 2.313 5,318,223 2.2584 4.31%
2014-05-13 0 2.320 2.310 2.320 2.300 2.340 636,000 1,469,840 2.3111 2.190 2.180 2.190 2.171 2.209 673,783 2.1815 0.87%
2014-05-12 0 2.300 2.300 2.310 2.280 2.340 1,097,000 2,529,320 2.3057 2.171 2.171 2.180 2.152 2.209 1,162,170 2.1764 0.00%
2014-05-09 0 2.300 2.300 2.310 2.300 2.340 3,288,000 7,576,042 2.3041 2.171 2.171 2.180 2.171 2.209 3,483,330 2.1749 -0.86%
2014-05-08 0 2.320 2.310 2.320 2.300 2.360 3,852,081 8,966,807 2.3278 2.190 2.180 2.190 2.171 2.228 4,080,922 2.1973 0.43%
2014-05-07 0 2.310 2.300 2.310 2.300 2.340 2,564,000 5,945,610 2.3189 2.180 2.171 2.180 2.171 2.209 2,716,320 2.1888 -0.86%
2014-05-05 0 2.330 2.310 2.330 2.300 2.370 6,276,000 14,664,865 2.3367 2.199 2.180 2.199 2.171 2.237 6,648,839 2.2056 -0.85%
2014-05-02 0 2.350 2.340 2.350 2.310 2.390 3,809,000 8,907,830 2.3386 2.218 2.209 2.218 2.180 2.256 4,035,281 2.2075 -1.67%
2014-04-30 0 2.390 2.390 2.400 2.310 2.400 5,646,000 13,332,480 2.3614 2.256 2.256 2.265 2.180 2.265 5,981,412 2.2290 1.27%
2014-04-29 0 2.360 2.350 2.360 2.300 2.370 4,632,000 10,800,642 2.3317 2.228 2.218 2.228 2.171 2.237 4,907,173 2.2010 1.29%
2014-04-28 0 2.330 2.320 2.350 2.280 2.350 3,012,000 6,950,700 2.3077 2.199 2.190 2.218 2.152 2.218 3,190,934 2.1783 -1.27%
2014-04-25 0 2.360 2.350 2.360 2.330 2.390 2,996,000 7,034,560 2.3480 2.228 2.218 2.228 2.199 2.256 3,173,983 2.2163 -0.84%
2014-04-24 0 2.380 2.380 2.390 2.370 2.420 4,410,000 10,571,010 2.3971 2.247 2.247 2.256 2.237 2.284 4,671,985 2.2626 -1.24%
2014-04-23 0 2.410 2.400 2.410 2.390 2.460 3,640,000 8,780,750 2.4123 2.275 2.265 2.275 2.256 2.322 3,856,242 2.2770 -0.82%
2014-04-22 0 2.430 2.430 2.440 2.400 2.500 6,635,482 16,086,811 2.4244 2.294 2.294 2.303 2.265 2.360 7,029,676 2.2884 -2.80%
2014-04-17 0 2.500 2.490 2.500 2.480 2.540 2,592,000 6,489,750 2.5038 2.360 2.350 2.360 2.341 2.398 2,745,983 2.3634 0.00%
2014-04-16 0 2.500 2.500 2.520 2.460 2.530 7,512,000 18,784,844 2.5006 2.360 2.360 2.379 2.322 2.388 7,958,266 2.3604 -1.19%
2014-04-15 0 2.530 2.530 2.560 2.480 2.560 4,636,000 11,706,280 2.5251 2.388 2.388 2.416 2.341 2.416 4,911,411 2.3835 -1.56%
2014-04-14 0 2.570 2.560 2.570 2.550 2.600 2,058,000 5,297,050 2.5739 2.426 2.416 2.426 2.407 2.454 2,180,260 2.4296 -1.91%
2014-04-11 0 2.620 2.600 2.640 2.600 2.720 7,594,000 19,997,030 2.6333 2.473 2.454 2.492 2.454 2.567 8,045,137 2.4856 -3.68%
2014-04-10 0 2.720 2.710 2.720 2.550 2.740 6,550,000 17,592,330 2.6859 2.567 2.558 2.567 2.407 2.586 6,939,116 2.5352 3.03%
2014-04-09 0 2.640 2.640 2.650 2.570 2.650 5,350,000 14,038,690 2.6241 2.492 2.492 2.501 2.426 2.501 5,667,828 2.4769 2.72%
2014-04-08 0 2.570 2.570 2.580 2.510 2.580 1,496,000 3,812,280 2.5483 2.426 2.426 2.435 2.369 2.435 1,584,873 2.4054 1.98%
2014-04-07 0 2.520 2.520 2.530 2.520 2.560 2,308,000 5,857,130 2.5378 2.379 2.379 2.388 2.379 2.416 2,445,111 2.3954 -3.45%
2014-04-04 0 2.610 2.600 2.610 2.580 2.630 1,378,000 3,575,640 2.5948 2.464 2.454 2.464 2.435 2.483 1,459,863 2.4493 -0.38%
2014-04-03 0 2.620 2.600 2.620 2.580 2.640 1,998,800 5,227,164 2.6152 2.473 2.454 2.473 2.435 2.492 2,117,543 2.4685 0.77%
2014-04-02 0 2.600 2.600 2.610 2.510 2.610 5,022,000 12,852,347 2.5592 2.454 2.454 2.464 2.369 2.464 5,320,342 2.4157 1.56%
2014-04-01 0 2.560 2.550 2.560 2.540 2.590 1,942,000 4,967,400 2.5579 2.416 2.407 2.416 2.398 2.445 2,057,368 2.4144 -0.78%
2014-03-31 0 2.580 2.580 2.590 2.450 2.590 6,818,000 17,049,850 2.5007 2.435 2.435 2.445 2.313 2.445 7,223,037 2.3605 0.78%
2014-03-28 0 2.560 2.550 2.560 2.490 2.560 4,766,000 12,030,120 2.5242 2.416 2.407 2.416 2.350 2.416 5,049,134 2.3826 1.99%
2014-03-27 0 2.510 2.500 2.510 2.500 2.600 2,250,000 5,693,646 2.5305 2.369 2.360 2.369 2.360 2.454 2,383,666 2.3886 -1.18%
2014-03-26 0 2.540 2.530 2.550 2.520 2.580 4,458,000 11,376,484 2.5519 2.398 2.388 2.407 2.379 2.435 4,722,837 2.4088 -0.78%
2014-03-25 0 2.560 2.550 2.560 2.540 2.630 1,808,000 4,636,410 2.5644 2.416 2.407 2.416 2.398 2.483 1,915,408 2.4206 -2.29%
2014-03-24 0 2.620 2.610 2.630 2.590 2.650 2,844,000 7,445,200 2.6179 2.473 2.464 2.483 2.445 2.501 3,012,954 2.4711 2.75%
2014-03-21 0 2.550 2.550 2.570 2.500 2.610 6,776,000 17,265,720 2.5481 2.407 2.407 2.426 2.360 2.464 7,178,542 2.4052 -0.78%
2014-03-20 0 2.570 2.570 2.580 2.570 2.640 2,004,000 5,196,320 2.5930 2.426 2.426 2.435 2.426 2.492 2,123,052 2.4476 -3.38%
2014-03-19 0 2.660 2.650 2.660 2.610 2.680 2,414,000 6,410,380 2.6555 2.511 2.501 2.511 2.464 2.530 2,557,409 2.5066 1.53%
2014-03-18 0 2.620 2.610 2.620 2.610 2.670 874,000 2,314,300 2.6479 2.473 2.464 2.473 2.464 2.520 925,922 2.4995 -1.13%
2014-03-17 0 2.650 2.640 2.650 2.560 2.660 2,851,000 7,488,470 2.6266 2.501 2.492 2.501 2.416 2.511 3,020,369 2.4793 3.92%
2014-03-14 0 2.550 2.550 2.560 2.530 2.610 2,266,000 5,799,110 2.5592 2.407 2.407 2.416 2.388 2.464 2,400,616 2.4157 -2.30%
2014-03-13 0 2.610 2.610 2.630 2.520 2.640 6,214,000 16,072,692 2.5865 2.464 2.464 2.483 2.379 2.492 6,583,155 2.4415 0.00%
2014-03-12 0 2.610 2.610 2.620 2.600 2.650 2,635,265 6,927,183 2.6286 2.464 2.464 2.473 2.454 2.501 2,791,818 2.4812 -1.14%
2014-03-11 0 2.640 2.640 2.650 2.620 2.680 1,782,000 4,693,320 2.6337 2.492 2.492 2.501 2.473 2.530 1,887,863 2.4860 -0.75%
2014-03-10 0 2.660 2.650 2.660 2.630 2.680 2,918,000 7,744,220 2.6539 2.511 2.501 2.511 2.483 2.530 3,091,350 2.5051 -1.48%
2014-03-07 0 2.700 2.690 2.700 2.690 2.750 3,277,427 8,905,764 2.7173 2.549 2.539 2.549 2.539 2.596 3,472,129 2.5649 0.00%
2014-03-06 0 2.700 2.700 2.710 2.690 2.750 2,210,000 5,996,480 2.7133 2.549 2.549 2.558 2.539 2.596 2,341,290 2.5612 -0.74%
2014-03-05 0 2.720 2.710 2.720 2.700 2.770 3,148,000 8,599,990 2.7319 2.567 2.558 2.567 2.549 2.615 3,335,013 2.5787 0.00%
2014-03-04 0 2.720 2.700 2.730 2.700 2.770 4,598,000 12,525,630 2.7241 2.567 2.549 2.577 2.549 2.615 4,871,154 2.5714 -0.73%
2014-03-03 0 2.740 2.720 2.740 2.710 2.820 5,670,000 15,614,928 2.7540 2.586 2.567 2.586 2.558 2.662 6,006,838 2.5995 -2.84%
2014-02-28 0 2.820 2.800 2.830 2.790 2.890 4,720,784 13,369,450 2.8320 2.662 2.643 2.671 2.634 2.728 5,001,232 2.6732 0.00%
2014-02-27 0 2.820 2.810 2.820 2.700 2.830 7,156,000 19,989,128 2.7933 2.662 2.652 2.662 2.549 2.671 7,581,117 2.6367 2.55%
2014-02-26 0 2.750 2.720 2.740 2.670 2.760 13,640,000 36,986,420 2.7116 2.596 2.567 2.586 2.520 2.605 14,450,312 2.5596 1.48%
2014-02-25 0 2.710 2.700 2.710 2.660 2.790 9,002,000 24,423,460 2.7131 2.558 2.549 2.558 2.511 2.634 9,536,782 2.5610 -1.45%
2014-02-24 0 2.750 2.740 2.750 2.720 2.870 7,918,000 21,762,810 2.7485 2.596 2.586 2.596 2.567 2.709 8,388,385 2.5944 -3.51%
2014-02-21 0 2.850 2.840 2.850 2.820 2.980 5,372,800 15,285,226 2.8449 2.690 2.681 2.690 2.662 2.813 5,691,982 2.6854 -4.36%
2014-02-20 0 2.980 2.970 2.980 2.950 3.020 6,760,000 20,069,620 2.9689 2.813 2.803 2.813 2.785 2.851 7,161,592 2.8024 -1.00%
2014-02-19 0 3.010 2.990 3.020 2.940 3.040 13,176,000 39,551,360 3.0018 2.841 2.822 2.851 2.775 2.870 13,958,747 2.8334 2.38%
2014-02-18 0 2.940 2.910 2.950 2.800 2.960 14,613,000 42,447,858 2.9048 2.775 2.747 2.785 2.643 2.794 15,481,115 2.7419 1.38%
2014-02-17 0 2.900 2.880 2.900 2.860 2.980 9,393,967 27,466,842 2.9239 2.737 2.719 2.737 2.700 2.813 9,952,035 2.7599 -0.68%
2014-02-14 0 2.920 2.920 2.940 2.830 2.970 14,643,900 42,581,161 2.9078 2.756 2.756 2.775 2.671 2.803 15,513,851 2.7447 2.10%
2014-02-13 0 2.860 2.850 2.860 2.760 2.880 12,966,000 36,725,410 2.8324 2.700 2.690 2.700 2.605 2.719 13,736,272 2.6736 3.25%
2014-02-12 0 2.770 2.770 2.800 2.740 2.810 15,006,000 41,787,048 2.7847 2.615 2.615 2.643 2.586 2.652 15,897,462 2.6285 2.59%
2014-02-11 0 2.700 2.700 2.720 2.630 2.730 6,261,496 16,811,684 2.6849 2.549 2.549 2.567 2.483 2.577 6,633,473 2.5344 3.45%
2014-02-10 0 2.610 2.600 2.620 2.580 2.650 2,653,000 6,947,590 2.6188 2.464 2.454 2.473 2.435 2.501 2,810,607 2.4719 0.77%
2014-02-07 0 2.590 2.550 2.590 2.480 2.620 5,023,285 12,849,425 2.5580 2.445 2.407 2.445 2.341 2.473 5,321,703 2.4145 5.71%
2014-02-06 0 2.450 2.450 2.460 2.420 2.530 6,750,000 16,599,780 2.4592 2.313 2.313 2.322 2.284 2.388 7,150,997 2.3213 -1.61%
2014-02-05 0 2.490 2.480 2.490 2.480 2.540 1,514,000 3,794,460 2.5062 2.350 2.341 2.350 2.341 2.398 1,603,942 2.3657 -0.80%
2014-02-04 0 2.510 2.500 2.520 2.470 2.610 10,220,000 25,648,270 2.5096 2.369 2.360 2.379 2.331 2.464 10,827,140 2.3689 -4.56%
2014-01-30 0 2.630 2.610 2.630 2.560 2.630 3,402,000 8,807,010 2.5888 2.483 2.464 2.483 2.416 2.483 3,604,103 2.4436 0.77%
2014-01-29 0 2.610 2.600 2.610 2.560 2.610 2,036,000 5,258,640 2.5828 2.464 2.454 2.464 2.416 2.464 2,156,953 2.4380 1.95%
2014-01-28 0 2.560 2.560 2.580 2.540 2.620 5,748,000 14,724,480 2.5617 2.416 2.416 2.435 2.398 2.473 6,089,472 2.4180 -1.54%
2014-01-27 0 2.600 2.570 2.620 2.550 2.650 8,220,000 21,289,190 2.5899 2.454 2.426 2.473 2.407 2.501 8,708,326 2.4447 -2.26%
2014-01-24 0 2.660 2.660 2.670 2.660 2.780 5,078,825 13,818,202 2.7207 2.511 2.511 2.520 2.511 2.624 5,380,543 2.5682 -2.92%
2014-01-23 0 2.740 2.710 2.740 2.700 2.800 3,264,000 8,961,180 2.7455 2.586 2.558 2.586 2.549 2.643 3,457,905 2.5915 -0.72%
2014-01-22 0 2.760 2.740 2.760 2.700 2.780 4,496,000 12,357,560 2.7486 2.605 2.586 2.605 2.549 2.624 4,763,094 2.5944 1.47%
2014-01-21 0 2.720 2.710 2.720 2.710 2.800 7,802,000 21,462,000 2.7508 2.567 2.558 2.567 2.558 2.643 8,265,494 2.5966 0.00%
2014-01-20 0 2.720 2.710 2.720 2.670 2.750 3,570,000 9,659,400 2.7057 2.567 2.558 2.567 2.520 2.596 3,782,083 2.5540 -0.73%
2014-01-17 0 2.740 2.730 2.740 2.720 2.800 4,116,000 11,394,928 2.7684 2.586 2.577 2.586 2.567 2.643 4,360,519 2.6132 -0.36%
2014-01-16 0 2.750 2.740 2.750 2.730 2.790 5,643,300 15,524,192 2.7509 2.596 2.586 2.596 2.577 2.634 5,978,552 2.5966 -1.79%
2014-01-15 0 2.800 2.790 2.800 2.750 2.810 5,212,000 14,508,220 2.7836 2.643 2.634 2.643 2.596 2.652 5,521,629 2.6275 1.08%
2014-01-14 0 2.770 2.760 2.770 2.730 2.800 4,344,000 11,990,580 2.7603 2.615 2.605 2.615 2.577 2.643 4,602,064 2.6055 -0.36%
2014-01-13 0 2.780 2.770 2.780 2.770 2.850 3,275,000 9,201,830 2.8097 2.624 2.615 2.624 2.615 2.690 3,469,558 2.6522 -0.71%
2014-01-10 0 2.800 2.790 2.810 2.780 2.900 6,604,000 18,640,170 2.8226 2.643 2.634 2.652 2.624 2.737 6,996,324 2.6643 0.72%
2014-01-09 0 2.780 2.760 2.780 2.760 2.840 6,246,000 17,440,000 2.7922 2.624 2.605 2.624 2.605 2.681 6,617,056 2.6356 -0.71%
2014-01-08 0 2.800 2.790 2.800 2.790 2.850 8,080,519 22,651,553 2.8032 2.643 2.634 2.643 2.634 2.690 8,560,559 2.6460 -0.36%
2014-01-07 0 2.810 2.800 2.810 2.790 2.850 3,684,000 10,363,420 2.8131 2.652 2.643 2.652 2.634 2.690 3,902,856 2.6553 0.00%
2014-01-06 0 2.810 2.800 2.810 2.790 2.950 6,582,000 18,603,560 2.8264 2.652 2.643 2.652 2.634 2.785 6,973,017 2.6679 -2.09%
2014-01-03 0 2.870 2.860 2.870 2.850 2.950 5,729,218 16,549,350 2.8886 2.709 2.700 2.709 2.690 2.785 6,069,574 2.7266 -2.71%
2014-01-02 0 2.950 2.940 2.950 2.930 3.000 4,938,000 14,653,710 2.9675 2.785 2.775 2.785 2.766 2.832 5,231,352 2.8011 1.03%
2013-12-31 0 2.920 2.920 2.940 2.900 2.990 2,404,000 7,072,120 2.9418 2.756 2.756 2.775 2.737 2.822 2,546,815 2.7768 0.69%
2013-12-30 0 2.900 2.890 2.930 2.890 2.970 3,605,000 10,544,620 2.9250 2.737 2.728 2.766 2.728 2.803 3,819,162 2.7610 -2.36%
2013-12-27 0 2.970 2.960 2.970 2.900 2.970 7,026,000 20,735,130 2.9512 2.803 2.794 2.803 2.737 2.803 7,443,394 2.7857 2.77%
2013-12-24 0 2.890 2.880 2.890 2.880 2.940 1,621,000 4,714,604 2.9085 2.728 2.719 2.728 2.719 2.775 1,717,299 2.7454 -1.03%
2013-12-23 0 2.920 2.910 2.920 2.800 2.940 3,770,000 10,874,020 2.8844 2.756 2.747 2.756 2.643 2.775 3,993,965 2.7226 3.18%
2013-12-20 0 2.830 2.820 2.830 2.790 2.890 9,067,000 25,548,876 2.8178 2.671 2.662 2.671 2.634 2.728 9,605,644 2.6598 -1.05%
2013-12-19 0 2.860 2.850 2.860 2.850 2.980 6,344,000 18,417,140 2.9031 2.700 2.690 2.700 2.690 2.813 6,720,878 2.7403 -1.72%
2013-12-18 0 2.910 2.900 2.910 2.880 2.960 7,544,000 21,953,103 2.9100 2.747 2.737 2.747 2.719 2.794 7,992,167 2.7468 -0.34%
2013-12-17 0 2.920 2.910 2.920 2.900 2.960 5,368,859 15,700,428 2.9244 2.756 2.747 2.756 2.737 2.794 5,687,807 2.7604 0.34%
2013-12-16 0 2.910 2.910 2.920 2.910 2.990 5,334,000 15,634,640 2.9311 2.747 2.747 2.756 2.747 2.822 5,650,877 2.7668 -2.68%
2013-12-13 0 2.990 2.990 3.000 2.910 3.010 4,548,000 13,522,590 2.9733 2.822 2.822 2.832 2.747 2.841 4,818,183 2.8066 2.75%
2013-12-12 0 2.910 2.910 2.920 2.870 2.960 6,137,833 17,891,932 2.9150 2.747 2.747 2.756 2.709 2.794 6,502,463 2.7516 0.00%
2013-12-11 0 2.910 2.910 2.930 2.880 2.990 10,812,000 31,523,560 2.9156 2.747 2.747 2.766 2.719 2.822 11,454,309 2.7521 -3.32%
2013-12-10 0 3.010 2.990 3.010 2.970 3.050 12,951,200 38,819,378 2.9974 2.841 2.822 2.841 2.803 2.879 13,720,592 2.8293 -0.99%
2013-12-09 0 3.040 3.040 3.050 3.040 3.120 3,936,578 12,145,225 3.0852 2.870 2.870 2.879 2.870 2.945 4,170,438 2.9122 -1.94%
2013-12-06 0 3.100 3.090 3.100 3.040 3.110 4,424,578 13,621,516 3.0786 2.926 2.917 2.926 2.870 2.936 4,687,429 2.9060 0.65%
2013-12-05 0 3.080 3.090 3.100 3.080 3.120 8,240,000 25,465,778 3.0905 2.907 2.917 2.926 2.907 2.945 8,729,514 2.9172 -1.60%
2013-12-04 0 3.130 3.130 3.140 3.080 3.170 7,860,000 24,635,960 3.1343 2.954 2.954 2.964 2.907 2.992 8,326,939 2.9586 0.32%
2013-12-03 0 3.120 3.110 3.120 3.090 3.160 6,172,000 19,266,512 3.1216 2.945 2.936 2.945 2.917 2.983 6,538,660 2.9466 -1.89%
2013-12-02 0 3.180 3.160 3.170 3.050 3.190 25,706,000 79,964,814 3.1107 3.002 2.983 2.992 2.879 3.011 27,233,117 2.9363 2.58%
2013-11-29 0 3.100 3.080 3.100 3.020 3.100 5,520,000 16,988,514 3.0776 2.926 2.907 2.926 2.851 2.926 5,847,927 2.9050 1.97%
2013-11-28 0 3.040 3.040 3.060 3.030 3.140 22,764,300 69,987,949 3.0745 2.870 2.870 2.888 2.860 2.964 24,116,660 2.9021 -3.49%
2013-11-27 0 3.150 3.140 3.150 3.080 3.180 17,006,000 52,935,527 3.1128 2.973 2.964 2.973 2.907 3.002 18,016,276 2.9382 0.00%
2013-11-26 0 3.150 3.150 3.180 3.120 3.210 10,870,000 34,389,620 3.1637 2.973 2.973 3.002 2.945 3.030 11,515,754 2.9863 0.00%
2013-11-25 0 3.150 3.150 3.160 3.130 3.260 16,192,000 51,562,150 3.1844 2.973 2.973 2.983 2.954 3.077 17,153,919 3.0059 -3.67%
2013-11-22 0 3.270 3.260 3.290 3.160 3.290 29,331,000 94,960,332 3.2375 3.087 3.077 3.106 2.983 3.106 31,073,468 3.0560 1.87%
2013-11-21 0 3.210 3.200 3.210 2.950 3.220 65,859,219 206,134,225 3.1299 3.030 3.021 3.030 2.785 3.039 69,771,720 2.9544 9.18%
2013-11-20 0 2.940 2.950 2.960 2.840 2.990 17,760,000 52,128,902 2.9352 2.775 2.785 2.794 2.681 2.822 18,815,069 2.7706 3.52%
2013-11-19 0 2.840 2.840 2.850 2.840 2.960 18,470,000 53,127,782 2.8764 2.681 2.681 2.690 2.681 2.794 19,567,248 2.7151 -3.40%
2013-11-18 0 2.940 2.940 2.950 2.750 2.950 30,570,000 87,328,320 2.8567 2.775 2.775 2.785 2.596 2.785 32,386,073 2.6965 7.69%
2013-11-15 0 2.730 2.710 2.740 2.640 2.740 8,468,000 22,881,370 2.7021 2.577 2.558 2.586 2.492 2.586 8,971,059 2.5506 3.41%
2013-11-14 0 2.640 2.630 2.640 2.620 2.650 1,243,250 3,277,415 2.6362 2.492 2.483 2.492 2.473 2.501 1,317,108 2.4883 1.54%
2013-11-13 0 2.600 2.600 2.610 2.560 2.630 9,313,024 24,202,221 2.5987 2.454 2.454 2.464 2.416 2.483 9,866,283 2.4530 0.39%
2013-11-12 0 2.590 2.600 2.610 2.560 2.630 8,458,000 22,007,592 2.6020 2.445 2.454 2.464 2.416 2.483 8,960,465 2.4561 -0.38%
2013-11-11 0 2.600 2.600 2.610 2.550 2.630 11,000,000 28,386,426 2.5806 2.454 2.454 2.464 2.407 2.483 11,653,477 2.4359 -0.38%
2013-11-08 0 2.610 2.590 2.610 2.590 2.670 6,466,930 16,931,248 2.6181 2.464 2.445 2.464 2.445 2.520 6,851,111 2.4713 -2.97%
2013-11-07 0 2.690 2.690 2.710 2.680 2.720 2,110,000 5,714,320 2.7082 2.539 2.539 2.558 2.530 2.567 2,235,349 2.5563 -1.47%
2013-11-06 0 2.730 2.730 2.740 2.730 2.770 2,710,000 7,446,090 2.7476 2.577 2.577 2.586 2.577 2.615 2,870,993 2.5936 -1.09%
2013-11-05 0 2.760 2.750 2.760 2.730 2.770 3,487,908 9,607,797 2.7546 2.605 2.596 2.605 2.577 2.615 3,695,114 2.6001 0.73%
2013-11-04 0 2.740 2.740 2.750 2.740 2.800 4,250,000 11,749,640 2.7646 2.586 2.586 2.596 2.586 2.643 4,502,480 2.6096 -1.08%
2013-11-01 0 2.770 2.760 2.780 2.680 2.780 6,992,000 19,149,890 2.7388 2.615 2.605 2.624 2.530 2.624 7,407,374 2.5852 3.36%
2013-10-31 0 2.680 2.670 2.690 2.650 2.690 3,082,000 8,233,270 2.6714 2.530 2.520 2.539 2.501 2.539 3,265,092 2.5216 0.37%
2013-10-30 0 2.670 2.670 2.680 2.620 2.700 4,903,000 13,058,950 2.6635 2.520 2.520 2.530 2.473 2.549 5,194,273 2.5141 0.38%
2013-10-29 0 2.660 2.650 2.660 2.590 2.690 10,348,000 27,122,790 2.6211 2.511 2.501 2.511 2.445 2.539 10,962,744 2.4741 -0.37%
2013-10-28 0 2.670 2.660 2.670 2.640 2.680 1,991,000 5,302,220 2.6631 2.520 2.511 2.520 2.492 2.530 2,109,279 2.5138 0.38%
2013-10-25 0 2.660 2.660 2.670 2.620 2.710 6,814,000 18,036,440 2.6470 2.511 2.511 2.520 2.473 2.558 7,218,800 2.4985 -1.48%
2013-10-24 0 2.700 2.690 2.700 2.690 2.720 3,136,235 8,473,360 2.7018 2.549 2.539 2.549 2.539 2.567 3,322,549 2.5503 -1.10%
2013-10-23 0 2.730 2.720 2.740 2.720 2.830 4,506,173 12,453,467 2.7636 2.577 2.567 2.586 2.567 2.671 4,773,871 2.6087 -2.50%
2013-10-22 0 2.800 2.790 2.800 2.770 2.850 7,640,000 21,411,200 2.8025 2.643 2.634 2.643 2.615 2.690 8,093,870 2.6454 0.36%
2013-10-21 0 2.790 2.780 2.790 2.770 2.880 10,442,000 29,335,290 2.8094 2.634 2.624 2.634 2.615 2.719 11,062,328 2.6518 -1.06%
2013-10-18 0 2.820 2.810 2.820 2.780 2.910 28,874,000 82,814,322 2.8681 2.662 2.652 2.662 2.624 2.747 30,589,319 2.7073 0.71%
2013-10-17 0 2.800 2.800 2.810 2.780 2.820 13,248,000 37,033,076 2.7954 2.643 2.643 2.652 2.624 2.662 14,035,024 2.6386 0.00%
2013-10-16 0 2.800 2.790 2.800 2.710 2.820 18,390,866 50,559,403 2.7492 2.643 2.634 2.643 2.558 2.662 19,483,413 2.5950 3.32%
2013-10-15 0 2.710 2.710 2.720 2.660 2.720 12,796,005 34,618,693 2.7054 2.558 2.558 2.567 2.511 2.567 13,556,178 2.5537 1.88%
2013-10-11 0 2.660 2.650 2.660 2.620 2.690 7,812,005 20,719,352 2.6522 2.511 2.501 2.511 2.473 2.539 8,276,093 2.5035 0.38%
2013-10-10 0 2.650 2.640 2.650 2.590 2.680 8,734,000 22,940,000 2.6265 2.501 2.492 2.501 2.445 2.530 9,252,861 2.4792 0.76%
2013-10-09 0 2.630 2.630 2.640 2.540 2.640 16,564,744 42,969,300 2.5940 2.483 2.483 2.492 2.398 2.492 17,548,806 2.4486 1.94%
2013-10-08 0 2.580 2.570 2.580 2.460 2.590 16,097,000 41,092,928 2.5528 2.435 2.426 2.435 2.322 2.445 17,053,275 2.4097 4.45%
2013-10-07 0 2.470 2.470 2.480 2.460 2.520 12,590,000 31,321,440 2.4878 2.331 2.331 2.341 2.322 2.379 13,337,935 2.3483 -1.20%
2013-10-04 0 2.500 2.500 2.510 2.500 2.540 11,098,000 27,820,140 2.5068 2.360 2.360 2.369 2.360 2.398 11,757,299 2.3662 -1.57%
2013-10-03 0 2.540 2.540 2.550 2.490 2.550 4,158,000 10,533,190 2.5332 2.398 2.398 2.407 2.350 2.407 4,405,014 2.3912 2.01%
2013-10-02 0 2.490 2.490 2.500 2.490 2.570 8,490,000 21,447,250 2.5262 2.350 2.350 2.360 2.350 2.426 8,994,366 2.3845 -1.97%
2013-09-30 0 2.540 2.540 2.550 2.500 2.620 12,956,000 32,811,670 2.5325 2.398 2.398 2.407 2.360 2.473 13,725,678 2.3905 -1.93%
2013-09-27 0 2.590 2.590 2.600 2.580 2.620 3,615,263 9,377,923 2.5940 2.445 2.445 2.454 2.435 2.473 3,830,035 2.4485 -0.38%
2013-09-26 0 2.600 2.590 2.600 2.570 2.650 10,040,000 26,226,972 2.6122 2.454 2.445 2.454 2.426 2.501 10,636,447 2.4658 0.78%
2013-09-25 0 2.580 2.580 2.600 2.570 2.690 11,956,000 31,337,350 2.6211 2.435 2.435 2.454 2.426 2.539 12,666,271 2.4741 -3.01%
2013-09-24 0 2.660 2.650 2.670 2.630 2.710 10,378,436 27,671,509 2.6663 2.511 2.501 2.520 2.483 2.558 10,994,988 2.5167 -0.37%
2013-09-23 0 2.670 2.670 2.700 2.660 2.750 5,623,593 15,134,861 2.6913 2.520 2.520 2.549 2.511 2.596 5,957,674 2.5404 -2.20%
2013-09-19 0 2.730 2.720 2.730 2.710 2.750 13,118,000 35,781,710 2.7277 2.577 2.567 2.577 2.558 2.596 13,897,301 2.5747 0.74%
2013-09-18 0 2.710 2.690 2.710 2.660 2.710 8,186,000 22,009,180 2.6886 2.558 2.539 2.558 2.511 2.558 8,672,306 2.5379 0.00%
2013-09-17 0 2.710 2.710 2.720 2.700 2.740 19,508,000 53,022,270 2.7180 2.558 2.558 2.567 2.549 2.586 20,666,912 2.5656 -0.73%
2013-09-16 0 2.730 2.720 2.730 2.690 2.750 13,480,000 36,548,418 2.7113 2.577 2.567 2.577 2.539 2.596 14,280,807 2.5593 0.74%
2013-09-13 0 2.710 2.710 2.720 2.600 2.760 52,711,273 142,430,869 2.7021 2.558 2.558 2.567 2.454 2.605 55,842,693 2.5506 3.44%
2013-09-12 0 2.620 2.610 2.620 2.580 2.650 11,779,000 30,874,900 2.6212 2.473 2.464 2.473 2.435 2.501 12,478,755 2.4742 0.38%
2013-09-11 0 2.610 2.590 2.600 2.580 2.760 40,481,005 107,963,263 2.6670 2.464 2.445 2.454 2.435 2.605 42,885,861 2.5175 -1.51%
2013-09-10 0 2.650 2.650 2.660 2.510 2.690 52,394,047 136,755,413 2.6101 2.501 2.501 2.511 2.369 2.539 55,506,622 2.4638 6.00%
2013-09-09 0 2.500 2.490 2.500 2.440 2.510 27,336,000 68,100,380 2.4912 2.360 2.350 2.360 2.303 2.369 28,959,951 2.3515 1.63%
2013-09-06 0 2.460 2.450 2.460 2.350 2.470 14,800,000 35,965,664 2.4301 2.322 2.313 2.322 2.218 2.331 15,679,224 2.2938 4.68%
2013-09-05 0 2.350 2.350 2.360 2.320 2.390 7,228,000 17,040,471 2.3576 2.218 2.218 2.228 2.190 2.256 7,657,394 2.2254 0.43%
2013-09-04 0 2.340 2.340 2.350 2.330 2.370 4,443,487 10,443,709 2.3503 2.209 2.209 2.218 2.199 2.237 4,707,461 2.2185 -0.85%
2013-09-03 0 2.360 2.360 2.370 2.350 2.390 6,406,000 15,167,640 2.3677 2.228 2.228 2.237 2.218 2.256 6,786,561 2.2350 -0.42%
2013-09-02 0 2.370 2.370 2.380 2.330 2.430 5,810,000 13,729,878 2.3631 2.237 2.237 2.247 2.199 2.294 6,155,155 2.2306 0.00%
2013-08-30 0 2.370 2.360 2.370 2.310 2.400 6,144,000 14,520,600 2.3634 2.237 2.228 2.237 2.180 2.265 6,508,997 2.2309 0.85%
2013-08-29 0 2.350 2.350 2.360 2.330 2.410 7,570,000 17,864,510 2.3599 2.218 2.218 2.228 2.199 2.275 8,019,711 2.2276 -1.26%
2013-08-28 0 2.380 2.380 2.390 2.360 2.480 19,310,000 46,567,380 2.4116 2.247 2.247 2.256 2.228 2.341 20,457,150 2.2763 -3.64%
2013-08-27 0 2.470 2.460 2.470 2.380 2.590 17,446,000 43,630,680 2.5009 2.331 2.322 2.331 2.247 2.445 18,482,415 2.3607 0.41%
2013-08-26 0 2.460 2.450 2.460 2.410 2.470 1,874,000 4,587,420 2.4479 2.322 2.313 2.322 2.275 2.331 1,985,329 2.3107 1.23%
2013-08-23 0 2.430 2.420 2.430 2.420 2.490 1,864,000 4,546,720 2.4392 2.294 2.284 2.294 2.284 2.350 1,974,735 2.3024 -1.22%
2013-08-22 0 2.460 2.460 2.470 2.410 2.490 12,301,099 30,245,917 2.4588 2.322 2.322 2.331 2.275 2.350 13,031,871 2.3209 0.41%
2013-08-21 0 2.450 2.440 2.450 2.400 2.460 3,132,695 7,656,191 2.4440 2.313 2.303 2.313 2.265 2.322 3,318,799 2.3069 1.66%
2013-08-20 0 2.410 2.410 2.420 2.400 2.580 17,426,700 42,671,831 2.4486 2.275 2.275 2.284 2.265 2.435 18,461,969 2.3113 -6.59%
2013-08-19 0 2.580 2.570 2.590 2.560 2.620 6,872,000 17,772,080 2.5862 2.435 2.426 2.445 2.416 2.473 7,280,245 2.4411 -0.77%
2013-08-16 0 2.600 2.600 2.610 2.530 2.620 10,069,298 25,968,634 2.5790 2.454 2.454 2.464 2.388 2.473 10,667,485 2.4344 0.00%
2013-08-15 0 2.600 2.600 2.610 2.510 2.610 22,770,000 58,217,410 2.5568 2.454 2.454 2.464 2.369 2.464 24,122,698 2.4134 3.59%
2013-08-13 0 2.510 2.510 2.520 2.410 2.520 19,282,000 47,705,336 2.4741 2.369 2.369 2.379 2.275 2.379 20,427,486 2.3354 4.15%
2013-08-12 0 2.410 2.410 2.420 2.340 2.420 4,506,580 10,785,388 2.3933 2.275 2.275 2.284 2.209 2.284 4,774,303 2.2590 2.55%
2013-08-09 0 2.350 2.340 2.350 2.340 2.380 1,660,000 3,903,640 2.3516 2.218 2.209 2.218 2.209 2.247 1,758,616 2.2197 0.86%
2013-08-08 0 2.330 2.330 2.340 2.320 2.360 1,990,500 4,653,590 2.3379 2.199 2.199 2.209 2.190 2.228 2,108,750 2.2068 0.00%
2013-08-07 0 2.330 2.330 2.340 2.320 2.390 2,646,580 6,238,044 2.3570 2.199 2.199 2.209 2.190 2.256 2,803,805 2.2248 -2.51%
2013-08-06 0 2.390 2.380 2.390 2.380 2.390 1,206,000 2,874,800 2.3837 2.256 2.247 2.256 2.247 2.256 1,277,645 2.2501 -0.42%
2013-08-05 0 2.400 2.390 2.400 2.390 2.440 1,338,000 3,217,500 2.4047 2.265 2.256 2.265 2.256 2.303 1,417,487 2.2699 -0.41%
2013-08-02 0 2.410 2.390 2.410 2.380 2.420 4,830,000 11,611,710 2.4041 2.275 2.256 2.275 2.247 2.284 5,116,936 2.2693 1.26%
2013-08-01 0 2.380 2.370 2.390 2.370 2.410 2,248,901 5,345,310 2.3769 2.247 2.237 2.256 2.237 2.275 2,382,502 2.2436 0.00%
2013-07-31 0 2.380 2.370 2.390 2.360 2.390 1,066,000 2,537,160 2.3801 2.247 2.237 2.256 2.228 2.256 1,129,328 2.2466 0.42%
2013-07-30 0 2.370 2.360 2.370 2.360 2.420 2,480,000 5,905,470 2.3812 2.237 2.228 2.237 2.228 2.284 2,627,329 2.2477 -1.25%
2013-07-29 0 2.400 2.390 2.410 2.380 2.440 1,918,000 4,594,060 2.3952 2.265 2.256 2.275 2.247 2.303 2,031,943 2.2609 -1.23%
2013-07-26 0 2.430 2.420 2.430 2.420 2.470 1,818,000 4,425,130 2.4341 2.294 2.284 2.294 2.284 2.331 1,926,002 2.2976 -0.41%
2013-07-25 0 2.440 2.430 2.450 2.430 2.500 4,528,005 11,119,992 2.4558 2.303 2.294 2.313 2.294 2.360 4,797,000 2.3181 -0.41%
2013-07-24 0 2.450 2.440 2.450 2.430 2.490 4,497,100 11,058,860 2.4591 2.313 2.303 2.313 2.294 2.350 4,764,259 2.3212 -2.00%
2013-07-23 0 2.500 2.490 2.510 2.390 2.510 11,831,303 28,812,381 2.4353 2.360 2.350 2.369 2.256 2.369 12,534,166 2.2987 4.60%
2013-07-22 0 2.390 2.380 2.390 2.360 2.400 1,282,000 3,044,990 2.3752 2.256 2.247 2.256 2.228 2.265 1,358,160 2.2420 -0.83%
2013-07-19 0 2.410 2.390 2.410 2.350 2.420 3,860,000 9,214,480 2.3872 2.275 2.256 2.275 2.218 2.284 4,089,311 2.2533 1.69%
2013-07-18 0 2.370 2.370 2.380 2.350 2.440 4,387,450 10,503,991 2.3941 2.237 2.237 2.247 2.218 2.303 4,648,095 2.2598 -0.84%
2013-07-17 0 2.390 2.390 2.400 2.380 2.420 2,908,000 6,967,300 2.3959 2.256 2.256 2.265 2.247 2.284 3,080,756 2.2616 -1.65%
2013-07-16 0 2.430 2.430 2.440 2.410 2.480 2,234,000 5,425,720 2.4287 2.294 2.294 2.303 2.275 2.341 2,366,715 2.2925 -0.41%
2013-07-15 0 2.440 2.430 2.440 2.420 2.480 3,466,000 8,495,920 2.4512 2.303 2.294 2.303 2.284 2.341 3,671,905 2.3138 0.41%
2013-07-12 0 2.430 2.420 2.430 2.380 2.460 5,278,859 12,810,153 2.4267 2.294 2.284 2.294 2.247 2.322 5,592,460 2.2906 1.67%
2013-07-11 0 2.390 2.380 2.400 2.340 2.420 8,304,000 19,850,600 2.3905 2.256 2.247 2.265 2.209 2.284 8,797,316 2.2564 3.91%
2013-07-10 0 2.300 2.290 2.300 2.270 2.340 3,666,468 8,449,947 2.3047 2.171 2.162 2.171 2.143 2.209 3,884,282 2.1754 0.00%
2013-07-09 0 2.300 2.280 2.300 2.250 2.340 3,484,000 7,958,460 2.2843 2.171 2.152 2.171 2.124 2.209 3,690,974 2.1562 0.44%
2013-07-08 0 2.290 2.290 2.310 2.260 2.340 3,932,004 9,001,849 2.2894 2.162 2.162 2.180 2.133 2.209 4,165,593 2.1610 -2.14%
2013-07-05 0 2.340 2.340 2.350 2.330 2.370 1,740,001 4,092,982 2.3523 2.209 2.209 2.218 2.199 2.237 1,843,369 2.2204 0.00%
2013-07-04 0 2.340 2.340 2.350 2.340 2.370 2,636,000 6,201,850 2.3528 2.209 2.209 2.218 2.209 2.237 2,792,597 2.2208 0.43%
2013-07-03 0 2.330 2.320 2.350 2.310 2.420 9,439,816 22,007,059 2.3313 2.199 2.190 2.218 2.180 2.284 10,000,607 2.2006 -3.32%
2013-07-02 0 2.410 2.410 2.420 2.330 2.450 6,342,000 15,191,520 2.3954 2.275 2.275 2.284 2.199 2.313 6,718,759 2.2611 0.42%
2013-06-28 0 2.400 2.400 2.410 2.360 2.440 8,247,040 19,803,273 2.4013 2.265 2.265 2.275 2.228 2.303 8,736,972 2.2666 1.69%
2013-06-27 0 2.360 2.330 2.360 2.320 2.400 5,232,000 12,378,400 2.3659 2.228 2.199 2.228 2.190 2.265 5,542,818 2.2332 1.72%
2013-06-26 0 2.320 2.320 2.330 2.250 2.340 4,146,000 9,605,380 2.3168 2.190 2.190 2.199 2.124 2.209 4,392,302 2.1869 3.57%
2013-06-25 0 2.240 2.240 2.260 2.190 2.300 12,358,017 27,614,900 2.2346 2.114 2.114 2.133 2.067 2.171 13,092,170 2.1093 -2.18%
2013-06-24 0 2.290 2.290 2.300 2.270 2.400 15,089,887 35,151,047 2.3294 2.162 2.162 2.171 2.143 2.265 15,986,332 2.1988 -3.78%
2013-06-21 0 2.380 2.340 2.380 2.300 2.390 13,468,000 31,662,950 2.3510 2.247 2.209 2.247 2.171 2.256 14,268,094 2.2191 0.42%
2013-06-20 0 2.370 2.340 2.370 2.350 2.400 18,439,000 43,749,256 2.3726 2.237 2.209 2.237 2.218 2.265 19,534,406 2.2396 -1.66%
2013-06-19 0 2.410 2.390 2.410 2.360 2.440 7,086,390 16,941,184 2.3907 2.275 2.256 2.275 2.228 2.303 7,507,371 2.2566 -0.82%
2013-06-18 0 2.430 2.410 2.440 2.390 2.450 7,982,000 19,226,860 2.4088 2.294 2.275 2.303 2.256 2.313 8,456,187 2.2737 0.00%
2013-06-17 0 2.430 2.430 2.440 2.400 2.460 10,492,000 25,538,454 2.4341 2.294 2.294 2.303 2.265 2.322 11,115,299 2.2976 0.83%
2013-06-14 0 2.410 2.410 2.420 2.400 2.450 11,086,000 26,766,542 2.4144 2.275 2.275 2.284 2.265 2.313 11,744,586 2.2791 0.84%
2013-06-13 0 2.390 2.390 2.400 2.340 2.470 15,414,611 36,838,011 2.3898 2.256 2.256 2.265 2.209 2.331 16,330,347 2.2558 0.00%
2013-06-11 0 2.390 2.370 2.380 2.330 2.400 13,058,000 30,788,926 2.3579 2.256 2.237 2.247 2.199 2.265 13,833,737 2.2256 1.70%
2013-06-10 0 2.350 2.340 2.360 2.320 2.490 19,024,000 45,266,924 2.3795 2.218 2.209 2.228 2.190 2.350 20,154,159 2.2460 -3.69%
2013-06-07 0 2.440 2.440 2.450 2.440 2.560 14,704,000 36,469,880 2.4803 2.303 2.303 2.313 2.303 2.416 15,577,521 2.3412 -4.31%
2013-06-06 0 2.550 2.540 2.550 2.510 2.570 14,480,000 36,878,280 2.5468 2.407 2.398 2.407 2.369 2.426 15,340,214 2.4040 0.39%
2013-06-05 0 2.540 2.540 2.550 2.530 2.590 12,375,352 31,678,074 2.5598 2.398 2.398 2.407 2.388 2.445 13,110,535 2.4162 -0.39%
2013-06-04 0 2.550 2.550 2.560 2.530 2.620 22,650,001 57,962,732 2.5591 2.407 2.407 2.416 2.388 2.473 23,995,570 2.4156 0.39%
2013-06-03 0 2.540 2.530 2.540 2.430 2.630 36,963,602 93,431,807 2.5277 2.398 2.388 2.398 2.294 2.483 39,159,500 2.3859 -0.39%
2013-05-31 0 2.550 2.550 2.570 2.530 2.720 22,652,002 58,924,015 2.6013 2.407 2.407 2.426 2.388 2.567 23,997,690 2.4554 -5.20%
2013-05-30 0 2.690 2.690 2.700 2.680 2.790 9,812,007 26,563,568 2.7073 2.539 2.539 2.549 2.530 2.634 10,394,909 2.5554 -2.89%
2013-05-29 0 2.770 2.750 2.780 2.750 2.860 9,898,700 27,678,892 2.7962 2.615 2.596 2.624 2.596 2.700 10,486,752 2.6394 -2.12%
2013-05-28 0 2.830 2.820 2.840 2.760 2.840 7,440,000 20,823,500 2.7989 2.671 2.662 2.681 2.605 2.681 7,881,988 2.6419 2.54%
2013-05-27 0 2.760 2.760 2.770 2.730 2.790 7,490,314 20,650,934 2.7570 2.605 2.605 2.615 2.577 2.634 7,935,291 2.6024 -0.72%
2013-05-24 0 2.780 2.770 2.780 2.750 2.850 10,835,200 30,148,947 2.7825 2.624 2.615 2.624 2.596 2.690 11,478,887 2.6265 -1.42%
2013-05-23 0 2.820 2.820 2.830 2.810 2.890 7,893,880 22,429,074 2.8413 2.662 2.662 2.671 2.652 2.728 8,362,832 2.6820 -1.40%
2013-05-22 0 2.860 2.850 2.860 2.830 2.900 5,304,000 15,152,090 2.8567 2.700 2.690 2.700 2.671 2.737 5,619,095 2.6965 -0.69%
2013-05-21 0 2.880 2.870 2.880 2.850 2.950 17,424,000 50,105,562 2.8757 2.719 2.709 2.719 2.690 2.785 18,459,108 2.7144 -1.37%
2013-05-20 0 2.920 2.920 2.940 2.910 2.970 10,110,000 29,810,590 2.9486 2.756 2.756 2.775 2.747 2.803 10,710,605 2.7833 0.00%
2013-05-16 0 2.920 2.910 2.920 2.910 3.010 10,280,000 30,439,242 2.9610 2.756 2.747 2.756 2.747 2.841 10,890,704 2.7950 -1.68%
2013-05-15 0 2.970 2.970 2.980 2.970 3.090 26,654,000 80,649,413 3.0258 2.803 2.803 2.813 2.803 2.917 28,237,435 2.8561 -2.94%
2013-05-14 0 3.060 3.070 3.080 3.060 3.190 12,731,796 39,267,253 3.0842 2.888 2.898 2.907 2.888 3.011 13,488,154 2.9112 -3.16%
2013-05-13 0 3.160 3.150 3.170 3.130 3.210 7,126,920 22,530,744 3.1614 2.983 2.973 2.992 2.954 3.030 7,550,309 2.9841 -1.86%
2013-05-10 0 3.220 3.220 3.230 3.190 3.240 7,124,835 22,942,051 3.2200 3.039 3.039 3.049 3.011 3.058 7,548,100 3.0394 0.00%
2013-05-09 0 3.220 3.210 3.220 3.150 3.230 14,182,000 45,386,070 3.2003 3.039 3.030 3.039 2.973 3.049 15,024,511 3.0208 2.55%
2013-05-08 0 3.140 3.130 3.140 3.130 3.190 12,414,000 39,261,108 3.1626 2.964 2.954 2.964 2.954 3.011 13,151,479 2.9853 -0.63%
2013-05-07 0 3.160 3.160 3.180 3.100 3.180 5,022,000 15,881,500 3.1624 2.983 2.983 3.002 2.926 3.002 5,320,342 2.9851 0.96%
2013-05-06 0 3.130 3.120 3.130 3.110 3.190 8,656,000 27,237,494 3.1467 2.954 2.945 2.954 2.936 3.011 9,170,227 2.9702 -0.32%
2013-05-03 0 3.140 3.130 3.140 3.110 3.250 12,714,000 40,192,344 3.1613 2.964 2.954 2.964 2.936 3.068 13,469,301 2.9840 -1.26%
2013-05-02 0 3.180 3.180 3.190 3.110 3.210 11,050,000 35,058,724 3.1727 3.002 3.002 3.011 2.936 3.030 11,706,448 2.9948 2.25%
2013-04-30 0 3.110 3.110 3.120 3.070 3.190 14,894,183 46,213,945 3.1028 2.936 2.936 2.945 2.898 3.011 15,779,002 2.9288 0.32%
2013-04-29 0 3.100 3.100 3.120 3.090 3.250 15,931,972 50,294,204 3.1568 2.926 2.926 2.945 2.917 3.068 16,878,443 2.9798 -4.32%
2013-04-26 0 3.240 3.240 3.250 3.240 3.340 7,566,000 24,813,556 3.2796 3.058 3.058 3.068 3.058 3.153 8,015,474 3.0957 -2.41%
2013-04-25 0 3.320 3.310 3.320 3.200 3.330 6,403,378 21,101,881 3.2954 3.134 3.124 3.134 3.021 3.143 6,783,784 3.1106 2.47%
2013-04-24 0 3.240 3.230 3.240 3.090 3.280 24,457,616 77,429,699 3.1659 3.058 3.049 3.058 2.917 3.096 25,910,570 2.9883 3.51%
2013-04-23 0 3.130 3.130 3.140 3.100 3.190 9,264,000 29,209,258 3.1530 2.954 2.954 2.964 2.926 3.011 9,814,347 2.9762 -2.49%
2013-04-22 0 3.210 3.200 3.210 3.180 3.250 4,474,000 14,325,372 3.2019 3.030 3.021 3.030 3.002 3.068 4,739,787 3.0224 -0.31%
2013-04-19 0 3.220 3.220 3.230 3.180 3.240 12,597,005 40,464,750 3.2123 3.039 3.039 3.049 3.002 3.058 13,345,356 3.0321 0.00%
2013-04-18 0 3.220 3.220 3.230 3.190 3.270 11,728,918 37,996,824 3.2396 3.039 3.039 3.049 3.011 3.087 12,425,698 3.0579 -2.13%
2013-04-17 0 3.290 3.270 3.280 3.240 3.330 12,678,000 41,689,096 3.2883 3.106 3.087 3.096 3.058 3.143 13,431,162 3.1039 0.30%
2013-04-16 0 3.280 3.280 3.310 3.010 3.300 14,870,000 48,029,340 3.2299 3.096 3.096 3.124 2.841 3.115 15,753,383 3.0488 4.79%
2013-04-15 0 3.130 3.130 3.140 3.110 3.280 13,286,400 42,054,426 3.1652 2.954 2.954 2.964 2.936 3.096 14,075,706 2.9877 -4.28%
2013-04-12 0 3.270 3.250 3.270 3.250 3.330 7,746,000 25,480,328 3.2895 3.087 3.068 3.087 3.068 3.143 8,206,167 3.1050 -0.30%
2013-04-11 0 3.280 3.280 3.300 3.250 3.340 8,050,000 26,599,850 3.3043 3.096 3.096 3.115 3.068 3.153 8,528,227 3.1190 3.14%
2013-04-10 0 3.180 3.170 3.180 3.150 3.240 4,723,708 15,056,420 3.1874 3.002 2.992 3.002 2.973 3.058 5,004,329 3.0087 -1.85%
2013-04-09 0 3.240 3.230 3.240 3.190 3.330 12,046,835 39,122,215 3.2475 3.058 3.049 3.058 3.011 3.143 12,762,502 3.0654 1.57%
2013-04-08 0 3.190 3.180 3.190 3.050 3.230 9,831,851 31,117,133 3.1649 3.011 3.002 3.011 2.879 3.049 10,415,932 2.9875 2.90%
2013-04-05 0 3.100 3.100 3.130 2.990 3.280 29,905,496 92,840,087 3.1044 2.926 2.926 2.954 2.822 3.096 31,682,093 2.9304 -8.28%
2013-04-03 0 3.380 3.350 3.380 3.350 3.420 3,466,000 11,750,200 3.3901 3.190 3.162 3.190 3.162 3.228 3,671,905 3.2000 -2.31%
2013-04-02 0 3.460 3.450 3.460 3.320 3.480 6,948,000 23,481,380 3.3796 3.266 3.257 3.266 3.134 3.285 7,360,760 3.1901 2.37%
2013-03-28 0 3.380 3.360 3.390 3.330 3.430 3,292,000 11,146,770 3.3860 3.190 3.172 3.200 3.143 3.238 3,487,568 3.1961 0.30%
2013-03-27 0 3.370 3.360 3.380 3.280 3.380 6,278,000 20,956,930 3.3382 3.181 3.172 3.190 3.096 3.190 6,650,957 3.1510 1.20%
2013-03-26 0 3.330 3.330 3.350 3.310 3.450 1,928,000 6,454,896 3.3480 3.143 3.143 3.162 3.124 3.257 2,042,537 3.1602 -1.77%
2013-03-25 0 3.390 3.390 3.410 3.390 3.490 2,406,000 8,223,760 3.4180 3.200 3.200 3.219 3.200 3.294 2,548,933 3.2264 -0.88%
2013-03-22 0 3.420 3.420 3.450 3.410 3.500 1,224,000 4,220,650 3.4482 3.228 3.228 3.257 3.219 3.304 1,296,714 3.2549 -1.44%
2013-03-21 0 3.470 3.460 3.470 3.400 3.550 6,126,000 21,463,998 3.5038 3.275 3.266 3.275 3.209 3.351 6,489,927 3.3073 -1.14%
2013-03-20 0 3.510 3.500 3.510 3.360 3.580 12,574,400 43,731,738 3.4778 3.313 3.304 3.313 3.172 3.379 13,321,408 3.2828 5.41%
2013-03-19 0 3.330 3.310 3.350 3.300 3.410 4,437,275 14,875,535 3.3524 3.143 3.124 3.162 3.115 3.219 4,700,880 3.1644 -1.48%
2013-03-18 0 3.380 3.360 3.380 3.170 3.420 9,941,000 33,114,910 3.3311 3.190 3.172 3.190 2.992 3.228 10,531,565 3.1443 1.81%
2013-03-15 0 3.320 3.320 3.350 3.260 3.430 9,870,000 33,146,628 3.3583 3.134 3.134 3.162 3.077 3.238 10,456,347 3.1700 1.53%
2013-03-14 0 3.270 3.260 3.270 3.160 3.280 4,256,496 13,700,232 3.2187 3.087 3.077 3.087 2.983 3.096 4,509,362 3.0382 1.24%
2013-03-13 0 3.230 3.210 3.220 3.220 3.330 5,670,000 18,493,160 3.2616 3.049 3.030 3.039 3.039 3.143 6,006,838 3.0787 1.89%
2013-03-12 0 3.170 3.170 3.180 3.160 3.300 4,238,000 13,609,160 3.2112 2.992 2.992 3.002 2.983 3.115 4,489,767 3.0312 -2.16%
2013-03-11 0 3.240 3.220 3.240 3.220 3.380 2,566,000 8,390,030 3.2697 3.058 3.039 3.058 3.039 3.190 2,718,438 3.0863 -3.57%
2013-03-08 0 3.360 3.340 3.360 3.290 3.360 3,500,496 11,668,984 3.3335 3.172 3.153 3.172 3.106 3.172 3,708,450 3.1466 0.90%
2013-03-07 0 3.330 3.320 3.330 3.290 3.380 2,758,000 9,182,960 3.3296 3.143 3.134 3.143 3.106 3.190 2,921,845 3.1429 0.91%
2013-03-06 0 3.300 3.290 3.300 3.240 3.340 5,184,000 17,188,328 3.3156 3.115 3.106 3.115 3.058 3.153 5,491,966 3.1297 2.17%
2013-03-05 0 3.230 3.220 3.240 3.180 3.260 6,820,108 21,958,365 3.2197 3.049 3.039 3.058 3.002 3.077 7,225,270 3.0391 1.25%
2013-03-04 0 3.190 3.180 3.190 3.160 3.300 4,336,496 13,803,316 3.1831 3.011 3.002 3.011 2.983 3.115 4,594,114 3.0046 -3.92%
2013-03-01 0 3.320 3.310 3.320 3.280 3.370 6,209,997 20,580,882 3.3142 3.134 3.124 3.134 3.096 3.181 6,578,915 3.1283 0.00%
2013-02-28 0 3.320 3.300 3.320 3.200 3.330 5,778,000 18,908,370 3.2725 3.134 3.115 3.134 3.021 3.143 6,121,254 3.0890 5.06%
2013-02-27 0 3.160 3.150 3.160 3.080 3.220 5,248,000 16,417,420 3.1283 2.983 2.973 2.983 2.907 3.039 5,559,768 2.9529 0.64%
2013-02-26 0 3.140 3.120 3.140 3.120 3.210 2,478,000 7,806,220 3.1502 2.964 2.945 2.964 2.945 3.030 2,625,211 2.9736 -2.18%
2013-02-25 0 3.210 3.200 3.230 3.200 3.270 13,390,858 43,516,818 3.2497 3.030 3.021 3.049 3.021 3.087 14,186,369 3.0675 -0.62%
2013-02-22 0 3.230 3.220 3.230 3.160 3.280 12,700,700 40,933,756 3.2230 3.049 3.039 3.049 2.983 3.096 13,455,211 3.0422 -3.58%
2013-02-21 0 3.350 3.330 3.350 3.230 3.360 4,216,956 13,950,198 3.3081 3.162 3.143 3.162 3.049 3.172 4,467,473 3.1226 -0.59%
2013-02-20 0 3.370 3.360 3.370 3.290 3.410 6,610,000 22,009,060 3.3297 3.181 3.172 3.181 3.106 3.219 7,002,680 3.1429 0.00%
2013-02-19 0 3.370 3.360 3.380 3.350 3.540 4,714,543 15,992,201 3.3921 3.181 3.172 3.190 3.162 3.341 4,994,620 3.2019 -3.71%
2013-02-18 0 3.500 3.500 3.530 3.490 3.550 2,348,000 8,227,130 3.5039 3.304 3.304 3.332 3.294 3.351 2,487,488 3.3074 -1.13%
2013-02-15 0 3.540 3.540 3.550 3.530 3.570 1,798,000 6,396,818 3.5577 3.341 3.341 3.351 3.332 3.370 1,904,814 3.3582 -1.67%
2013-02-14 0 3.600 3.600 3.610 3.540 3.640 5,806,550 20,863,846 3.5932 3.398 3.398 3.408 3.341 3.436 6,151,500 3.3917 1.69%
2013-02-08 0 3.540 3.540 3.550 3.510 3.570 5,118,496 18,144,383 3.5449 3.341 3.341 3.351 3.313 3.370 5,422,571 3.3461 -1.39%
2013-02-07 0 3.590 3.580 3.590 3.570 3.660 1,453,000 5,210,670 3.5861 3.389 3.379 3.389 3.370 3.455 1,539,318 3.3851 -1.64%
2013-02-06 0 3.650 3.650 3.660 3.500 3.660 11,121,615 39,930,507 3.5904 3.445 3.445 3.455 3.304 3.455 11,782,317 3.3890 4.58%
2013-02-05 0 3.490 3.480 3.500 3.480 3.560 5,882,423 20,564,744 3.4960 3.294 3.285 3.304 3.285 3.360 6,231,880 3.2999 -3.06%
2013-02-04 0 3.600 3.580 3.610 3.570 3.650 9,014,000 32,484,660 3.6038 3.398 3.379 3.408 3.370 3.445 9,549,495 3.4017 -0.28%
2013-02-01 0 3.610 3.600 3.610 3.460 3.610 8,088,667 28,445,987 3.5168 3.408 3.398 3.408 3.266 3.408 8,569,191 3.3196 2.27%
2013-01-31 0 3.530 3.530 3.550 3.480 3.600 7,972,496 28,177,379 3.5343 3.332 3.332 3.351 3.285 3.398 8,446,118 3.3361 -0.28%
2013-01-30 0 3.540 3.520 3.570 3.510 3.650 6,884,000 24,531,220 3.5635 3.341 3.323 3.370 3.313 3.445 7,292,958 3.3637 -1.12%
2013-01-29 0 3.580 3.570 3.580 3.560 3.650 4,849,248 17,444,845 3.5974 3.379 3.370 3.379 3.360 3.445 5,137,327 3.3957 -0.56%
2013-01-28 0 3.600 3.580 3.610 3.440 3.650 9,779,000 35,227,936 3.6024 3.398 3.379 3.408 3.247 3.445 10,359,941 3.4004 1.98%
2013-01-25 0 3.530 3.520 3.570 3.470 3.590 7,608,000 26,778,290 3.5198 3.332 3.323 3.370 3.275 3.389 8,059,969 3.3224 -1.94%
2013-01-24 0 3.600 3.590 3.620 3.590 3.680 6,810,000 24,755,570 3.6352 3.398 3.389 3.417 3.389 3.474 7,214,562 3.4313 -1.37%
2013-01-23 0 3.650 3.650 3.660 3.650 3.730 6,556,000 24,084,540 3.6737 3.445 3.445 3.455 3.445 3.521 6,945,473 3.4677 -1.62%
2013-01-22 0 3.710 3.700 3.720 3.690 3.720 7,727,400 28,642,782 3.7067 3.502 3.493 3.511 3.483 3.511 8,186,462 3.4988 -0.27%
2013-01-21 0 3.720 3.710 3.730 3.640 3.730 18,964,496 70,010,304 3.6917 3.511 3.502 3.521 3.436 3.521 20,091,120 3.4846 1.92%
2013-01-18 0 3.650 3.650 3.660 3.600 3.680 5,280,000 19,204,286 3.6372 3.445 3.445 3.455 3.398 3.474 5,593,669 3.4332 -0.27%
2013-01-17 0 3.660 3.640 3.660 3.600 3.670 9,498,330 34,473,545 3.6294 3.455 3.436 3.455 3.398 3.464 10,062,598 3.4259 0.00%
2013-01-16 0 3.660 3.630 3.660 3.550 3.660 12,560,873 45,397,842 3.6142 3.455 3.426 3.455 3.351 3.455 13,307,077 3.4116 1.39%
2013-01-15 0 3.610 3.590 3.610 3.540 3.680 18,408,000 66,394,248 3.6068 3.408 3.389 3.408 3.341 3.474 19,501,565 3.4046 0.84%
2013-01-14 0 3.580 3.580 3.610 3.470 3.680 21,242,000 76,612,616 3.6067 3.379 3.379 3.408 3.275 3.474 22,503,924 3.4044 3.17%
2013-01-11 0 3.470 3.470 3.490 3.430 3.630 21,351,332 74,773,743 3.5021 3.275 3.275 3.294 3.238 3.426 22,619,751 3.3057 -2.25%
2013-01-10 0 3.550 3.540 3.560 3.320 3.620 30,668,000 107,278,414 3.4981 3.351 3.341 3.360 3.134 3.417 32,489,895 3.3019 8.23%
2013-01-09 0 3.280 3.270 3.290 3.170 3.340 10,336,000 33,926,990 3.2824 3.096 3.087 3.106 2.992 3.153 10,950,031 3.0983 1.86%
2013-01-08 0 3.220 3.210 3.220 3.170 3.290 11,102,666 35,897,103 3.2332 3.039 3.030 3.039 2.992 3.106 11,762,242 3.0519 0.00%
2013-01-07 0 3.220 3.200 3.220 3.140 3.230 15,962,000 50,921,310 3.1902 3.039 3.021 3.039 2.964 3.049 16,910,255 3.0113 0.94%
2013-01-04 0 3.190 3.170 3.190 3.120 3.190 9,550,468 30,220,843 3.1643 3.011 2.992 3.011 2.945 3.011 10,117,833 2.9869 0.31%
2013-01-03 0 3.180 3.170 3.180 3.120 3.180 14,789,871 46,712,931 3.1584 3.002 2.992 3.002 2.945 3.002 15,668,493 2.9813 0.63%
2013-01-02 0 3.160 3.170 3.180 3.080 3.180 17,336,000 54,274,810 3.1308 2.983 2.992 3.002 2.907 3.002 18,365,880 2.9552 2.27%
2012-12-31 0 3.090 3.090 3.110 3.080 3.110 5,448,000 16,866,828 3.0960 2.917 2.917 2.936 2.907 2.936 5,771,650 2.9224 0.98%
2012-12-28 0 3.060 3.060 3.070 3.030 3.120 12,450,666 38,260,101 3.0729 2.888 2.888 2.898 2.860 2.945 13,190,323 2.9006 0.66%
2012-12-27 0 3.040 3.030 3.040 3.030 3.200 16,948,000 51,958,546 3.0658 2.870 2.860 2.870 2.860 3.021 17,954,830 2.8938 -2.88%
2012-12-24 0 3.130 3.120 3.130 3.080 3.200 5,194,001 16,082,061 3.0963 2.954 2.945 2.954 2.907 3.021 5,502,561 2.9227 -0.32%
2012-12-21 0 3.140 3.120 3.160 3.120 3.180 4,414,000 13,909,190 3.1512 2.964 2.945 2.983 2.945 3.002 4,676,223 2.9744 -1.57%
2012-12-20 0 3.190 3.190 3.200 3.130 3.200 9,170,000 29,030,698 3.1658 3.011 3.011 3.021 2.954 3.021 9,714,763 2.9883 0.31%
2012-12-19 0 3.180 3.160 3.190 3.140 3.210 10,829,240 34,393,131 3.1760 3.002 2.983 3.011 2.964 3.030 11,472,573 2.9979 1.27%
2012-12-18 0 3.140 3.130 3.150 3.100 3.200 16,972,000 53,130,620 3.1305 2.964 2.954 2.973 2.926 3.021 17,980,256 2.9549 -1.87%
2012-12-17 0 3.200 3.180 3.200 3.000 3.210 30,034,000 94,221,674 3.1372 3.021 3.002 3.021 2.832 3.030 31,818,231 2.9612 6.31%
2012-12-14 0 3.010 3.010 3.020 2.910 3.040 21,719,079 65,099,446 2.9973 2.841 2.841 2.851 2.747 2.870 23,009,345 2.8293 2.38%
2012-12-13 0 2.940 2.930 2.940 2.870 2.950 15,273,000 44,688,650 2.9260 2.775 2.766 2.775 2.709 2.785 16,180,324 2.7619 1.73%
2012-12-12 0 2.890 2.880 2.900 2.820 2.900 9,333,976 26,733,370 2.8641 2.728 2.719 2.737 2.662 2.737 9,888,480 2.7035 3.21%
2012-12-11 0 2.800 2.790 2.800 2.770 2.930 18,680,000 53,077,590 2.8414 2.643 2.634 2.643 2.615 2.766 19,789,723 2.6821 -3.45%
2012-12-10 0 2.900 2.880 2.900 2.770 2.900 20,367,000 58,017,190 2.8486 2.737 2.719 2.737 2.615 2.737 21,576,943 2.6889 5.45%
2012-12-07 0 2.750 2.740 2.750 2.660 2.750 10,448,000 28,321,190 2.7107 2.596 2.586 2.596 2.511 2.596 11,068,685 2.5587 3.77%
2012-12-06 0 2.650 2.640 2.660 2.620 2.680 5,499,000 14,583,570 2.6520 2.501 2.492 2.511 2.473 2.530 5,825,679 2.5033 0.76%
2012-12-05 0 2.630 2.620 2.630 2.560 2.630 3,998,000 10,442,780 2.6120 2.483 2.473 2.483 2.416 2.483 4,235,509 2.4655 1.94%
2012-12-04 0 2.580 2.560 2.580 2.560 2.620 6,499,640 16,703,503 2.5699 2.435 2.416 2.435 2.416 2.473 6,885,764 2.4258 -1.53%
2012-12-03 0 2.620 2.600 2.620 2.610 2.670 5,410,000 14,250,940 2.6342 2.473 2.454 2.473 2.464 2.520 5,731,392 2.4865 -0.76%
2012-11-30 0 2.640 2.630 2.640 2.630 2.680 5,220,000 13,815,684 2.6467 2.492 2.483 2.492 2.483 2.530 5,530,105 2.4983 0.38%
2012-11-29 0 2.630 2.630 2.640 2.620 2.670 5,102,000 13,431,890 2.6327 2.483 2.483 2.492 2.473 2.520 5,405,095 2.4850 -1.13%
2012-11-28 0 2.660 2.650 2.660 2.620 2.670 3,232,000 8,552,440 2.6462 2.511 2.501 2.511 2.473 2.520 3,424,004 2.4978 0.38%
2012-11-27 0 2.650 2.640 2.650 2.630 2.730 4,614,000 12,331,560 2.6726 2.501 2.492 2.501 2.483 2.577 4,888,104 2.5228 -1.49%
2012-11-26 0 2.690 2.680 2.690 2.660 2.740 4,332,000 11,623,640 2.6832 2.539 2.530 2.539 2.511 2.586 4,589,351 2.5327 -0.74%
2012-11-23 0 2.710 2.710 2.730 2.640 2.730 7,598,000 20,512,800 2.6998 2.558 2.558 2.577 2.492 2.577 8,049,375 2.5484 1.88%
2012-11-22 0 2.660 2.650 2.660 2.580 2.670 7,611,000 19,983,530 2.6256 2.511 2.501 2.511 2.435 2.520 8,063,147 2.4784 1.92%
2012-11-21 0 2.610 2.600 2.610 2.560 2.650 10,138,000 26,267,090 2.5910 2.464 2.454 2.464 2.416 2.501 10,740,269 2.4457 -0.76%
2012-11-20 0 2.630 2.630 2.640 2.610 2.700 5,140,000 13,585,080 2.6430 2.483 2.483 2.492 2.464 2.549 5,445,352 2.4948 -2.23%
2012-11-19 0 2.690 2.690 2.700 2.650 2.700 4,954,000 13,227,000 2.6700 2.539 2.539 2.549 2.501 2.549 5,248,302 2.5202 0.37%
2012-11-16 0 2.680 2.650 2.680 2.640 2.700 8,779,000 23,390,884 2.6644 2.530 2.501 2.530 2.492 2.549 9,300,534 2.5150 1.13%
2012-11-15 0 2.650 2.630 2.650 2.620 2.700 4,578,000 12,134,960 2.6507 2.501 2.483 2.501 2.473 2.549 4,849,965 2.5021 -1.85%
2012-11-14 0 2.700 2.700 2.730 2.620 2.730 9,991,000 26,876,342 2.6901 2.549 2.549 2.577 2.473 2.577 10,584,536 2.5392 2.27%
2012-11-13 0 2.640 2.630 2.660 2.600 2.740 10,892,000 28,797,180 2.6439 2.492 2.483 2.511 2.454 2.586 11,539,061 2.4956 -3.65%
2012-11-12 0 2.740 2.740 2.750 2.670 2.760 9,364,000 25,581,830 2.7319 2.586 2.586 2.596 2.520 2.605 9,920,287 2.5787 1.86%
2012-11-09 0 2.690 2.690 2.700 2.630 2.710 14,182,000 37,901,779 2.6725 2.539 2.539 2.549 2.483 2.558 15,024,511 2.5227 1.13%
2012-11-08 0 2.660 2.650 2.670 2.620 2.760 20,970,800 56,402,829 2.6896 2.511 2.501 2.520 2.473 2.605 22,216,613 2.5388 -3.62%
2012-11-07 0 2.760 2.750 2.760 2.700 2.850 33,794,984 92,744,475 2.7443 2.605 2.596 2.605 2.549 2.690 35,802,644 2.5904 -2.13%
2012-11-06 0 2.820 2.810 2.820 2.810 2.900 23,744,000 67,460,450 2.8412 2.662 2.652 2.662 2.652 2.737 25,154,561 2.6818 -3.42%
2012-11-05 0 2.920 2.910 2.920 2.870 2.930 14,184,730 41,207,915 2.9051 2.756 2.747 2.756 2.709 2.766 15,027,403 2.7422 2.46%
2012-11-02 0 2.850 2.850 2.870 2.760 2.870 26,758,000 75,601,680 2.8254 2.690 2.690 2.709 2.605 2.709 28,347,613 2.6670 4.01%
2012-11-01 0 2.740 2.720 2.730 2.690 2.770 15,241,792 41,550,994 2.7261 2.586 2.567 2.577 2.539 2.615 16,147,262 2.5733 1.11%
2012-10-31 0 2.710 2.700 2.710 2.680 2.760 11,338,000 30,836,060 2.7197 2.558 2.549 2.558 2.530 2.605 12,011,557 2.5672 1.88%
2012-10-30 0 2.660 2.660 2.670 2.620 2.690 6,414,000 17,001,320 2.6507 2.511 2.511 2.520 2.473 2.539 6,795,037 2.5020 1.14%
2012-10-29 0 2.630 2.630 2.650 2.620 2.720 7,784,000 20,712,980 2.6610 2.483 2.483 2.501 2.473 2.567 8,246,424 2.5118 -1.87%
2012-10-26 0 2.680 2.680 2.690 2.640 2.820 12,314,000 33,131,560 2.6906 2.530 2.530 2.539 2.492 2.662 13,045,538 2.5397 -3.94%
2012-10-25 0 2.790 2.770 2.790 2.720 2.850 22,683,992 63,248,767 2.7883 2.634 2.615 2.634 2.567 2.690 24,031,581 2.6319 2.57%
2012-10-24 0 2.720 2.720 2.730 2.640 2.750 29,112,600 78,851,114 2.7085 2.567 2.567 2.577 2.492 2.596 30,842,093 2.5566 2.26%
2012-10-22 0 2.660 2.650 2.660 2.630 2.700 9,028,000 24,045,320 2.6634 2.511 2.501 2.511 2.483 2.549 9,564,327 2.5141 -1.12%
2012-10-19 0 2.690 2.680 2.690 2.620 2.710 19,788,433 52,967,015 2.6767 2.539 2.530 2.539 2.473 2.558 20,964,005 2.5266 2.28%
2012-10-18 0 2.630 2.630 2.640 2.600 2.660 19,202,000 50,544,520 2.6323 2.483 2.483 2.492 2.454 2.511 20,342,734 2.4846 -0.38%
2012-10-17 0 2.640 2.630 2.640 2.600 2.660 11,196,666 29,486,184 2.6335 2.492 2.483 2.492 2.454 2.511 11,861,827 2.4858 1.54%
2012-10-16 0 2.600 2.590 2.610 2.560 2.610 10,118,656 26,255,872 2.5948 2.454 2.445 2.464 2.416 2.464 10,719,775 2.4493 1.96%
2012-10-15 0 2.550 2.540 2.560 2.480 2.580 10,060,000 25,487,280 2.5335 2.407 2.398 2.416 2.341 2.435 10,657,635 2.3915 0.79%
2012-10-12 0 2.530 2.520 2.530 2.500 2.560 10,509,000 26,609,768 2.5321 2.388 2.379 2.388 2.360 2.416 11,133,309 2.3901 2.02%
2012-10-11 0 2.480 2.470 2.480 2.410 2.490 9,999,960 24,680,000 2.4680 2.341 2.331 2.341 2.275 2.350 10,594,028 2.3296 1.22%
2012-10-10 0 2.450 2.450 2.460 2.430 2.540 16,698,290 41,254,998 2.4706 2.313 2.313 2.322 2.294 2.398 17,690,286 2.3321 -3.16%
2012-10-09 0 2.530 2.530 2.540 2.520 2.610 15,282,750 39,355,375 2.5752 2.388 2.388 2.398 2.379 2.464 16,190,653 2.4307 -0.39%
2012-10-08 0 2.540 2.530 2.540 2.480 2.560 31,218,000 79,241,882 2.5383 2.398 2.388 2.398 2.341 2.416 33,072,569 2.3960 1.60%
2012-10-05 0 2.500 2.490 2.500 2.400 2.500 23,072,000 56,776,052 2.4608 2.360 2.350 2.360 2.265 2.360 24,442,639 2.3228 2.04%
2012-10-04 0 2.450 2.440 2.450 2.390 2.470 28,500,000 69,594,516 2.4419 2.313 2.303 2.313 2.256 2.331 30,193,100 2.3050 3.81%
2012-10-03 0 2.360 2.360 2.370 2.320 2.400 8,550,000 20,183,870 2.3607 2.228 2.228 2.237 2.190 2.265 9,057,930 2.2283 0.00%
2012-09-28 0 2.360 2.360 2.370 2.280 2.370 5,794,000 13,527,620 2.3348 2.228 2.228 2.237 2.152 2.237 6,138,204 2.2038 2.61%
2012-09-27 0 2.300 2.300 2.310 2.290 2.340 9,590,000 22,174,480 2.3123 2.171 2.171 2.180 2.162 2.209 10,159,713 2.1826 0.00%
2012-09-26 0 2.300 2.290 2.310 2.290 2.390 6,443,144 15,032,702 2.3331 2.171 2.162 2.180 2.162 2.256 6,825,912 2.2023 -4.17%
2012-09-25 0 2.400 2.390 2.410 2.370 2.410 3,410,000 8,176,056 2.3977 2.265 2.256 2.275 2.237 2.275 3,612,578 2.2632 0.00%
2012-09-24 0 2.400 2.390 2.400 2.350 2.410 6,800,000 16,219,604 2.3852 2.265 2.256 2.265 2.218 2.275 7,203,968 2.2515 -0.41%
2012-09-21 0 2.410 2.410 2.420 2.370 2.440 15,607,146 37,605,636 2.4095 2.275 2.275 2.284 2.237 2.303 16,534,320 2.2744 -1.63%
2012-09-20 0 2.450 2.430 2.440 2.410 2.480 32,832,693 79,966,653 2.4356 2.313 2.294 2.303 2.275 2.341 34,783,186 2.2990 1.66%
2012-09-19 0 2.410 2.410 2.420 2.370 2.430 16,872,000 40,407,088 2.3949 2.275 2.275 2.284 2.237 2.294 17,874,315 2.2606 1.69%
2012-09-18 0 2.370 2.360 2.380 2.320 2.380 18,818,000 44,254,360 2.3517 2.237 2.228 2.247 2.190 2.247 19,935,922 2.2198 3.49%
2012-09-17 0 2.290 2.290 2.300 2.270 2.360 23,330,000 53,667,064 2.3003 2.162 2.162 2.171 2.143 2.228 24,715,966 2.1714 -2.55%
2012-09-14 0 2.350 2.350 2.360 2.330 2.430 28,278,000 67,155,172 2.3748 2.218 2.218 2.228 2.199 2.294 29,957,912 2.2417 0.00%
2012-09-13 0 2.350 2.350 2.360 2.350 2.450 8,653,000 20,638,570 2.3851 2.218 2.218 2.228 2.218 2.313 9,167,049 2.2514 -3.29%
2012-09-12 0 2.430 2.410 2.420 2.380 2.480 24,966,100 60,347,055 2.4172 2.294 2.275 2.284 2.247 2.341 26,449,262 2.2816 4.74%
2012-09-11 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2012-09-05 0 2.320 2.300 2.320 2.300 2.350 11,106,000 25,783,812 2.3216 2.190 2.171 2.190 2.171 2.218 11,765,775 2.1914 -1.69%
2012-09-04 0 2.360 2.360 2.380 2.340 2.390 5,830,999 13,828,317 2.3715 2.228 2.228 2.247 2.209 2.256 6,177,401 2.2385 1.29%
2012-09-03 0 2.330 2.330 2.340 2.300 2.360 8,984,500 20,950,805 2.3319 2.199 2.199 2.209 2.171 2.228 9,518,243 2.2011 -1.27%
2012-08-31 0 2.360 2.340 2.360 2.320 2.400 8,332,719 19,529,409 2.3437 2.228 2.209 2.228 2.190 2.265 8,827,741 2.2123 -1.26%
2012-08-30 0 2.390 2.380 2.400 2.300 2.400 6,110,303 14,422,291 2.3603 2.256 2.247 2.265 2.171 2.265 6,473,298 2.2280 2.14%
2012-08-29 0 2.340 2.340 2.350 2.310 2.430 7,520,000 17,704,660 2.3543 2.209 2.209 2.218 2.180 2.294 7,966,741 2.2223 -3.31%
2012-08-28 0 2.420 2.410 2.420 2.400 2.490 6,282,000 15,172,140 2.4152 2.284 2.275 2.284 2.265 2.350 6,655,195 2.2797 -2.02%
2012-08-27 0 2.470 2.460 2.470 2.460 2.540 7,228,000 18,008,061 2.4914 2.331 2.322 2.331 2.322 2.398 7,657,394 2.3517 -1.98%
2012-08-24 0 2.520 2.510 2.520 2.490 2.550 7,806,000 19,644,550 2.5166 2.379 2.369 2.379 2.350 2.407 8,269,731 2.3755 0.40%
2012-08-23 0 2.510 2.500 2.510 2.490 2.560 9,182,000 23,088,874 2.5146 2.369 2.360 2.369 2.350 2.416 9,727,475 2.3736 0.00%
2012-08-22 0 2.510 2.500 2.510 2.500 2.610 6,392,200 16,182,554 2.5316 2.369 2.360 2.369 2.360 2.464 6,771,942 2.3896 -3.46%
2012-08-21 0 2.600 2.590 2.600 2.580 2.650 2,260,000 5,857,980 2.5920 2.454 2.445 2.454 2.435 2.501 2,394,260 2.4467 -0.76%
2012-08-20 0 2.620 2.610 2.630 2.560 2.640 3,934,000 10,301,840 2.6187 2.473 2.464 2.483 2.416 2.492 4,167,707 2.4718 0.77%
2012-08-17 0 2.600 2.580 2.610 2.550 2.660 9,417,720 24,217,977 2.5715 2.454 2.435 2.464 2.407 2.511 9,977,199 2.4273 -1.14%
2012-08-16 0 2.630 2.600 2.630 2.590 2.690 10,819,000 28,396,330 2.6247 2.483 2.454 2.483 2.445 2.539 11,461,725 2.4775 -1.13%
2012-08-15 0 2.660 2.640 2.660 2.640 2.730 11,129,000 29,614,300 2.6610 2.511 2.492 2.511 2.492 2.577 11,790,141 2.5118 -2.56%
2012-08-14 0 2.730 2.730 2.740 2.640 2.750 9,428,000 25,497,920 2.7045 2.577 2.577 2.586 2.492 2.596 9,988,090 2.5528 3.41%
2012-08-13 0 2.640 2.630 2.640 2.590 2.660 4,660,000 12,295,140 2.6384 2.492 2.483 2.492 2.445 2.511 4,936,837 2.4905 0.38%
2012-08-10 0 2.630 2.630 2.650 2.600 2.660 4,872,000 12,820,652 2.6315 2.483 2.483 2.501 2.454 2.511 5,161,431 2.4839 0.00%
2012-08-09 0 2.630 2.610 2.620 2.600 2.660 10,314,770 27,047,279 2.6222 2.483 2.464 2.473 2.454 2.511 10,927,540 2.4751 1.94%
2012-08-08 0 2.580 2.580 2.600 2.570 2.650 8,231,000 21,522,260 2.6148 2.435 2.435 2.454 2.426 2.501 8,719,979 2.4682 -1.53%
2012-08-07 0 2.620 2.620 2.630 2.610 2.700 6,468,000 17,110,100 2.6453 2.473 2.473 2.483 2.464 2.549 6,852,245 2.4970 -1.50%
2012-08-06 0 2.660 2.650 2.670 2.640 2.770 18,408,000 49,402,000 2.6837 2.511 2.501 2.520 2.492 2.615 19,501,565 2.5332 -1.85%
2012-08-03 0 2.710 2.700 2.710 2.680 2.750 6,404,000 17,350,800 2.7094 2.558 2.549 2.558 2.530 2.596 6,784,443 2.5574 -1.09%
2012-08-02 0 2.740 2.730 2.740 2.660 2.740 6,388,000 17,387,720 2.7219 2.586 2.577 2.586 2.511 2.586 6,767,492 2.5693 1.11%
2012-08-01 0 2.710 2.710 2.720 2.700 2.740 6,470,000 17,563,020 2.7145 2.558 2.558 2.567 2.549 2.586 6,854,364 2.5623 0.00%
2012-07-31 0 2.710 2.710 2.720 2.660 2.740 8,352,000 22,586,516 2.7043 2.558 2.558 2.567 2.511 2.586 8,848,168 2.5527 1.50%
2012-07-30 0 2.670 2.660 2.690 2.660 2.770 8,504,931 23,039,109 2.7089 2.520 2.511 2.539 2.511 2.615 9,010,184 2.5570 -2.20%
2012-07-27 0 2.730 2.720 2.740 2.670 2.770 13,019,469 35,572,425 2.7322 2.577 2.567 2.586 2.520 2.615 13,792,917 2.5790 3.02%
2012-07-26 0 2.650 2.650 2.660 2.590 2.660 5,116,831 13,468,231 2.6321 2.501 2.501 2.511 2.445 2.511 5,420,807 2.4845 1.53%
2012-07-25 0 2.610 2.600 2.610 2.510 2.620 5,994,000 15,499,290 2.5858 2.464 2.454 2.464 2.369 2.473 6,350,086 2.4408 1.16%
2012-07-24 0 2.580 2.580 2.600 2.580 2.640 2,596,388 6,755,647 2.6019 2.435 2.435 2.454 2.435 2.492 2,750,632 2.4560 0.00%
2012-07-23 0 2.580 2.560 2.580 2.550 2.680 4,174,000 10,829,720 2.5946 2.435 2.416 2.435 2.407 2.530 4,421,965 2.4491 -4.09%
2012-07-20 0 2.690 2.680 2.690 2.610 2.760 10,706,000 28,562,030 2.6679 2.539 2.530 2.539 2.464 2.605 11,342,012 2.5183 -1.82%
2012-07-19 0 2.740 2.740 2.750 2.720 2.760 9,310,194 25,548,262 2.7441 2.586 2.586 2.596 2.567 2.605 9,863,285 2.5902 1.48%
2012-07-18 0 2.700 2.700 2.730 2.680 2.750 6,586,000 17,923,380 2.7214 2.549 2.549 2.577 2.530 2.596 6,977,255 2.5688 -1.82%
2012-07-17 0 2.750 2.730 2.750 2.650 2.760 18,725,657 51,131,213 2.7305 2.596 2.577 2.596 2.501 2.605 19,838,093 2.5774 1.85%
2012-07-16 0 2.700 2.700 2.710 2.600 2.750 18,597,919 49,906,451 2.6834 2.549 2.549 2.558 2.454 2.596 19,702,766 2.5330 2.27%
2012-07-13 0 2.640 2.630 2.650 2.440 2.670 21,236,594 55,299,895 2.6040 2.492 2.483 2.501 2.303 2.520 22,498,197 2.4580 6.88%
2012-07-12 0 2.470 2.460 2.470 2.410 2.480 4,391,232 10,767,405 2.4520 2.331 2.322 2.331 2.275 2.341 4,652,102 2.3145 1.65%
2012-07-11 0 2.430 2.430 2.440 2.410 2.450 2,996,000 7,279,240 2.4297 2.294 2.294 2.303 2.275 2.313 3,173,983 2.2934 -1.22%
2012-07-10 0 2.460 2.460 2.470 2.450 2.480 4,538,000 11,173,420 2.4622 2.322 2.322 2.331 2.313 2.341 4,807,589 2.3241 0.00%
2012-07-09 0 2.460 2.460 2.470 2.430 2.490 3,852,000 9,485,860 2.4626 2.322 2.322 2.331 2.294 2.350 4,080,836 2.3245 0.41%
2012-07-06 0 2.450 2.440 2.450 2.400 2.450 1,703,004 4,132,439 2.4266 2.313 2.303 2.313 2.265 2.313 1,804,174 2.2905 2.08%
2012-07-05 0 2.400 2.410 2.430 2.400 2.470 6,402,000 15,516,090 2.4236 2.265 2.275 2.294 2.265 2.331 6,782,324 2.2877 -2.44%
2012-07-04 0 2.460 2.470 2.480 2.450 2.510 4,532,000 11,208,260 2.4731 2.322 2.331 2.341 2.313 2.369 4,801,233 2.3345 -0.81%
2012-07-03 0 2.480 2.480 2.500 2.440 2.510 3,702,883 9,208,278 2.4868 2.341 2.341 2.360 2.303 2.369 3,922,860 2.3473 0.81%
2012-06-29 0 2.460 2.440 2.460 2.390 2.470 5,026,000 12,242,148 2.4358 2.322 2.303 2.322 2.256 2.331 5,324,580 2.2992 2.50%
2012-06-28 0 2.400 2.400 2.420 2.400 2.500 2,894,000 7,025,920 2.4278 2.265 2.265 2.284 2.265 2.360 3,065,924 2.2916 -2.83%
2012-06-27 0 2.470 2.470 2.480 2.460 2.510 9,571,000 23,777,662 2.4843 2.331 2.331 2.341 2.322 2.369 10,139,585 2.3450 -0.80%
2012-06-26 0 2.490 2.480 2.490 2.460 2.540 4,419,393 10,994,933 2.4879 2.350 2.341 2.350 2.322 2.398 4,681,936 2.3484 -1.97%
2012-06-25 0 2.540 2.520 2.540 2.440 2.570 14,928,584 37,707,548 2.5259 2.398 2.379 2.398 2.303 2.426 15,815,447 2.3842 2.42%
2012-06-22 0 2.480 2.480 2.490 2.420 2.510 8,870,000 21,926,228 2.4720 2.341 2.341 2.350 2.284 2.369 9,396,940 2.3333 -0.40%
2012-06-21 0 2.490 2.460 2.480 2.410 2.510 9,482,000 23,343,992 2.4619 2.350 2.322 2.341 2.275 2.369 10,045,297 2.3239 2.89%
2012-06-20 0 2.420 2.420 2.430 2.350 2.480 5,197,000 12,625,460 2.4294 2.284 2.284 2.294 2.218 2.341 5,505,738 2.2931 2.54%
2012-06-19 0 2.360 2.360 2.380 2.290 2.430 15,474,000 36,401,792 2.3524 2.228 2.228 2.247 2.162 2.294 16,393,264 2.2205 -2.07%
2012-06-18 0 2.410 2.410 2.420 2.350 2.440 14,206,000 34,166,180 2.4051 2.275 2.275 2.284 2.218 2.303 15,049,936 2.2702 -0.41%
2012-06-15 0 2.420 2.410 2.420 2.410 2.480 9,950,000 24,236,288 2.4358 2.284 2.275 2.284 2.275 2.341 10,541,100 2.2992 -0.41%
2012-06-14 0 2.430 2.410 2.430 2.410 2.530 12,744,000 31,346,500 2.4597 2.294 2.275 2.294 2.275 2.388 13,501,083 2.3218 -4.33%
2012-06-13 0 2.540 2.540 2.550 2.480 2.620 17,428,000 44,396,790 2.5474 2.398 2.398 2.407 2.341 2.473 18,463,346 2.4046 -0.78%
2012-06-12 0 2.560 2.550 2.560 2.410 2.590 22,506,000 56,677,540 2.5183 2.416 2.407 2.416 2.275 2.445 23,843,015 2.3771 3.64%
2012-06-11 0 2.470 2.450 2.470 2.340 2.480 16,768,000 40,872,250 2.4375 2.331 2.313 2.331 2.209 2.341 17,764,137 2.3008 4.22%
2012-06-08 0 2.370 2.360 2.370 2.330 2.370 10,958,000 25,753,540 2.3502 2.237 2.228 2.237 2.199 2.237 11,608,982 2.2184 2.60%
2012-06-07 0 2.310 2.320 2.330 2.290 2.370 8,968,000 20,983,500 2.3398 2.180 2.190 2.199 2.162 2.237 9,500,762 2.2086 0.00%
2012-06-06 0 2.310 2.300 2.320 2.250 2.320 9,609,000 21,917,310 2.2809 2.180 2.171 2.190 2.124 2.190 10,179,842 2.1530 1.76%
2012-06-05 0 2.270 2.270 2.280 2.200 2.300 18,460,000 41,629,820 2.2551 2.143 2.143 2.152 2.077 2.171 19,556,654 2.1287 3.65%
2012-06-04 0 2.190 2.190 2.200 2.120 2.230 18,108,000 39,297,840 2.1702 2.067 2.067 2.077 2.001 2.105 19,183,743 2.0485 -3.52%
2012-06-01 0 2.270 2.270 2.280 2.170 2.280 19,596,000 44,267,200 2.2590 2.143 2.143 2.152 2.048 2.152 20,760,140 2.1323 3.65%
2012-05-31 0 2.190 2.190 2.200 2.170 2.280 24,500,000 54,389,958 2.2200 2.067 2.067 2.077 2.048 2.152 25,955,472 2.0955 -4.78%
2012-05-30 0 2.300 2.300 2.310 2.260 2.370 5,380,000 12,497,376 2.3229 2.171 2.171 2.180 2.133 2.237 5,699,610 2.1927 -3.36%
2012-05-29 0 2.380 2.370 2.380 2.270 2.380 7,408,000 17,402,184 2.3491 2.247 2.237 2.247 2.143 2.247 7,848,087 2.2174 4.85%
2012-05-28 0 2.270 2.270 2.280 2.240 2.300 9,452,000 21,484,742 2.2730 2.143 2.143 2.152 2.114 2.171 10,013,515 2.1456 0.89%
2012-05-25 0 2.250 2.240 2.250 2.210 2.290 9,506,000 21,412,216 2.2525 2.124 2.114 2.124 2.086 2.162 10,070,723 2.1262 -0.44%
2012-05-24 0 2.260 2.250 2.260 2.250 2.310 11,928,000 27,107,080 2.2726 2.133 2.124 2.133 2.124 2.180 12,636,607 2.1451 -1.74%
2012-05-23 0 2.300 2.290 2.300 2.260 2.350 5,174,000 11,886,980 2.2974 2.171 2.162 2.171 2.133 2.218 5,481,372 2.1686 -2.13%
2012-05-22 0 2.350 2.340 2.350 2.300 2.400 9,266,999 21,699,433 2.3416 2.218 2.209 2.218 2.171 2.265 9,817,524 2.2103 0.43%
2012-05-21 0 2.340 2.330 2.340 2.310 2.380 4,306,000 10,093,184 2.3440 2.209 2.199 2.209 2.180 2.247 4,561,807 2.2125 -0.85%
2012-05-18 0 2.360 2.350 2.360 2.320 2.380 5,382,000 12,657,962 2.3519 2.228 2.218 2.228 2.190 2.247 5,701,729 2.2200 -2.07%
2012-05-17 0 2.410 2.400 2.430 2.400 2.490 9,508,000 23,251,730 2.4455 2.275 2.265 2.294 2.265 2.350 10,072,842 2.3084 -0.41%
2012-05-16 0 2.420 2.400 2.420 2.320 2.430 17,214,600 40,926,630 2.3774 2.284 2.265 2.284 2.190 2.294 18,237,268 2.2441 0.83%
2012-05-15 0 2.400 2.390 2.400 2.280 2.500 48,310,880 113,618,007 2.3518 2.265 2.256 2.265 2.152 2.360 51,180,886 2.2199 -4.00%
2012-05-14 0 2.500 2.500 2.510 2.500 2.580 4,760,000 12,085,570 2.5390 2.360 2.360 2.369 2.360 2.435 5,042,777 2.3966 -1.57%
2012-05-11 0 2.540 2.540 2.550 2.530 2.630 8,722,000 22,350,080 2.5625 2.398 2.398 2.407 2.388 2.483 9,240,148 2.4188 -1.55%
2012-05-10 0 2.580 2.570 2.580 2.550 2.680 8,369,844 21,673,849 2.5895 2.435 2.426 2.435 2.407 2.530 8,867,072 2.4443 -3.01%
2012-05-09 0 2.660 2.660 2.670 2.660 2.750 15,574,000 42,108,660 2.7038 2.511 2.511 2.520 2.511 2.596 16,499,205 2.5522 -0.37%
2012-05-08 0 2.670 2.680 2.690 2.650 2.750 11,783,000 31,643,180 2.6855 2.520 2.530 2.539 2.501 2.596 12,482,993 2.5349 -2.20%
2012-05-07 0 2.730 2.730 2.750 2.680 2.770 22,248,000 60,714,352 2.7290 2.577 2.577 2.596 2.530 2.615 23,569,688 2.5760 0.00%
2012-05-04 0 2.730 2.720 2.730 2.650 2.760 19,966,408 54,404,679 2.7248 2.577 2.567 2.577 2.501 2.605 21,152,553 2.5720 2.25%
2012-05-03 0 2.670 2.660 2.670 2.620 2.720 14,607,000 39,135,980 2.6793 2.520 2.511 2.520 2.473 2.567 15,474,759 2.5290 0.00%
2012-05-02 0 2.670 2.670 2.680 2.610 2.700 16,110,000 43,040,858 2.6717 2.520 2.520 2.530 2.464 2.549 17,067,047 2.5219 3.09%
2012-04-30 0 2.590 2.570 2.590 2.560 2.630 6,652,000 17,263,347 2.5952 2.445 2.426 2.445 2.416 2.483 7,047,176 2.4497 0.78%
2012-04-27 0 2.570 2.570 2.580 2.530 2.610 20,438,000 52,750,026 2.5810 2.426 2.426 2.435 2.388 2.464 21,652,161 2.4362 -0.39%
2012-04-26 0 2.580 2.580 2.590 2.460 2.620 19,204,000 48,789,614 2.5406 2.435 2.435 2.445 2.322 2.473 20,344,853 2.3981 3.61%
2012-04-25 0 2.490 2.490 2.500 2.350 2.520 18,637,441 45,660,747 2.4499 2.350 2.350 2.360 2.218 2.379 19,744,636 2.3126 3.75%
2012-04-24 0 2.400 2.390 2.400 2.300 2.430 22,214,000 52,957,290 2.3840 2.265 2.256 2.265 2.171 2.294 23,533,668 2.2503 4.80%
2012-04-23 0 2.290 2.290 2.300 2.260 2.340 10,422,000 23,990,820 2.3019 2.162 2.162 2.171 2.133 2.209 11,041,140 2.1729 0.88%
2012-04-20 0 2.270 2.260 2.270 2.250 2.290 9,082,000 20,580,042 2.2660 2.143 2.133 2.143 2.124 2.162 9,621,535 2.1390 0.44%
2012-04-19 0 2.260 2.250 2.260 2.240 2.290 8,812,000 19,955,480 2.2646 2.133 2.124 2.133 2.114 2.162 9,335,495 2.1376 -1.31%
2012-04-18 0 2.290 2.280 2.290 2.250 2.290 11,274,000 25,631,580 2.2735 2.162 2.152 2.162 2.124 2.162 11,943,755 2.1460 2.69%
2012-04-17 0 2.230 2.220 2.230 2.210 2.320 14,180,400 31,812,188 2.2434 2.105 2.096 2.105 2.086 2.190 15,022,816 2.1176 -3.88%
2012-04-16 0 2.320 2.310 2.320 2.300 2.390 15,261,900 35,531,043 2.3281 2.190 2.180 2.190 2.171 2.256 16,168,564 2.1975 -4.92%
2012-04-13 0 2.440 2.430 2.440 2.390 2.450 5,228,000 12,636,600 2.4171 2.303 2.294 2.303 2.256 2.313 5,538,580 2.2816 1.24%
2012-04-12 0 2.410 2.390 2.400 2.350 2.420 6,084,000 14,510,980 2.3851 2.275 2.256 2.265 2.218 2.284 6,445,432 2.2514 1.69%
2012-04-11 0 2.370 2.370 2.380 2.360 2.450 13,328,000 31,977,016 2.3992 2.237 2.237 2.247 2.228 2.313 14,119,777 2.2647 -4.44%
2012-04-10 0 2.480 2.480 2.490 2.480 2.570 6,978,400 17,480,888 2.5050 2.341 2.341 2.350 2.341 2.426 7,392,966 2.3645 -3.50%
2012-04-05 0 2.570 2.560 2.570 2.460 2.570 4,526,000 11,496,640 2.5401 2.426 2.416 2.426 2.322 2.426 4,794,876 2.3977 1.98%
2012-04-03 0 2.520 2.520 2.530 2.510 2.550 8,566,000 21,621,310 2.5241 2.379 2.379 2.388 2.369 2.407 9,074,881 2.3825 -0.40%
2012-04-02 0 2.530 2.520 2.540 2.510 2.590 5,154,000 13,055,888 2.5332 2.388 2.379 2.398 2.369 2.445 5,460,184 2.3911 -0.78%
2012-03-30 0 2.550 2.550 2.570 2.490 2.570 11,014,000 27,892,918 2.5325 2.407 2.407 2.426 2.350 2.426 11,668,309 2.3905 1.59%
2012-03-29 0 2.510 2.500 2.510 2.420 2.520 14,292,000 35,366,568 2.4746 2.369 2.360 2.369 2.284 2.379 15,141,045 2.3358 -0.79%
2012-03-28 0 2.530 2.520 2.530 2.490 2.630 10,458,000 26,392,780 2.5237 2.388 2.379 2.388 2.350 2.483 11,079,279 2.3822 -4.17%
2012-03-27 0 2.640 2.630 2.640 2.620 2.680 6,487,500 17,157,675 2.6447 2.492 2.483 2.492 2.473 2.530 6,872,903 2.4964 1.54%
2012-03-26 0 2.600 2.590 2.600 2.580 2.660 4,980,000 12,953,360 2.6011 2.454 2.445 2.454 2.435 2.511 5,275,847 2.4552 -1.14%
2012-03-23 0 2.630 2.630 2.640 2.620 2.670 5,178,000 13,652,528 2.6366 2.483 2.483 2.492 2.473 2.520 5,485,610 2.4888 -1.87%
2012-03-22 0 2.680 2.670 2.700 2.670 2.740 12,350,000 33,287,980 2.6954 2.530 2.520 2.549 2.520 2.586 13,083,677 2.5442 -2.19%
2012-03-21 0 2.740 2.730 2.740 2.700 2.800 7,610,000 20,887,240 2.7447 2.586 2.577 2.586 2.549 2.643 8,062,088 2.5908 -1.08%
2012-03-20 0 2.770 2.760 2.770 2.760 2.820 5,156,000 14,354,500 2.7840 2.615 2.605 2.615 2.605 2.662 5,462,303 2.6279 -1.77%
2012-03-19 0 2.820 2.820 2.830 2.820 2.870 5,428,000 15,408,620 2.8387 2.662 2.662 2.671 2.662 2.709 5,750,461 2.6795 -1.74%
2012-03-16 0 2.870 2.850 2.870 2.840 2.880 10,854,000 30,998,390 2.8559 2.709 2.690 2.709 2.681 2.719 11,498,804 2.6958 0.70%
2012-03-15 0 2.850 2.860 2.870 2.850 2.880 10,068,350 28,793,000 2.8598 2.690 2.700 2.709 2.690 2.719 10,666,481 2.6994 -0.70%
2012-03-14 0 2.870 2.870 2.880 2.860 2.950 10,535,350 30,454,881 2.8907 2.709 2.709 2.719 2.700 2.785 11,161,224 2.7286 -0.69%
2012-03-13 0 2.890 2.890 2.900 2.880 2.950 8,673,250 25,177,162 2.9029 2.728 2.728 2.737 2.719 2.785 9,188,502 2.7401 -1.37%
2012-03-12 0 2.930 2.930 2.940 2.890 2.970 8,832,000 25,882,360 2.9305 2.766 2.766 2.775 2.728 2.803 9,356,683 2.7662 0.34%
2012-03-09 0 2.920 2.920 2.930 2.900 2.960 8,793,000 25,744,140 2.9278 2.756 2.756 2.766 2.737 2.794 9,315,366 2.7636 -1.35%
2012-03-08 0 2.960 2.950 2.970 2.860 2.980 11,250,100 32,916,778 2.9259 2.794 2.785 2.803 2.700 2.813 11,918,435 2.7618 3.50%
2012-03-07 0 2.860 2.850 2.860 2.770 2.880 16,569,500 46,980,077 2.8353 2.700 2.690 2.700 2.615 2.719 17,553,845 2.6763 -0.69%
2012-03-06 0 2.880 2.870 2.880 2.840 2.920 6,633,000 19,017,620 2.8671 2.719 2.709 2.719 2.681 2.756 7,027,047 2.7063 -1.37%
2012-03-05 0 2.920 2.910 2.920 2.900 3.030 5,856,500 17,262,375 2.9476 2.756 2.747 2.756 2.737 2.860 6,204,417 2.7823 -2.67%
2012-03-02 0 3.000 2.990 3.000 2.930 3.010 12,247,000 36,631,030 2.9910 2.832 2.822 2.832 2.766 2.841 12,974,558 2.8233 0.33%
2012-03-01 0 2.990 2.980 2.990 2.950 3.030 13,754,400 41,169,314 2.9932 2.822 2.813 2.822 2.785 2.860 14,571,508 2.8253 0.00%
2012-02-29 0 2.990 2.990 3.000 2.940 3.050 15,912,500 47,831,075 3.0059 2.822 2.822 2.832 2.775 2.879 16,857,814 2.8373 1.70%
2012-02-28 0 2.940 2.940 2.950 2.880 2.960 11,400,500 33,374,869 2.9275 2.775 2.775 2.785 2.719 2.794 12,077,770 2.7633 2.08%
2012-02-27 0 2.880 2.870 2.880 2.870 2.930 10,480,000 30,408,734 2.9016 2.719 2.709 2.719 2.709 2.766 11,102,586 2.7389 -0.69%
2012-02-24 0 2.900 2.890 2.900 2.890 3.040 16,790,000 49,310,760 2.9369 2.737 2.728 2.737 2.728 2.870 17,787,444 2.7722 -3.65%
2012-02-23 0 3.010 2.990 3.010 2.990 3.090 8,409,872 25,516,646 3.0341 2.841 2.822 2.841 2.822 2.917 8,909,478 2.8640 -2.59%
2012-02-22 0 3.090 3.080 3.090 3.000 3.110 12,150,000 37,104,420 3.0539 2.917 2.907 2.917 2.832 2.936 12,871,795 2.8826 0.98%
2012-02-21 0 3.060 3.060 3.080 3.060 3.130 13,860,000 42,953,820 3.0991 2.888 2.888 2.907 2.888 2.954 14,683,381 2.9253 -2.24%
2012-02-20 0 3.130 3.120 3.140 3.030 3.150 29,666,000 92,380,770 3.1140 2.954 2.945 2.964 2.860 2.973 31,428,369 2.9394 3.99%
2012-02-17 0 3.010 3.010 3.030 3.000 3.080 5,108,000 15,486,860 3.0319 2.841 2.841 2.860 2.832 2.907 5,411,451 2.8619 -0.66%
2012-02-16 0 3.030 3.010 3.030 3.000 3.090 9,090,715 27,594,920 3.0355 2.860 2.841 2.860 2.832 2.917 9,630,767 2.8653 -1.30%
2012-02-15 0 3.070 3.060 3.080 2.990 3.090 23,352,000 71,473,600 3.0607 2.898 2.888 2.907 2.822 2.917 24,739,273 2.8891 1.99%
2012-02-14 0 3.010 3.000 3.010 2.970 3.040 11,280,000 33,798,260 2.9963 2.841 2.832 2.841 2.803 2.870 11,950,111 2.8283 -0.99%
2012-02-13 0 3.040 3.010 3.030 2.960 3.060 17,990,000 54,219,950 3.0139 2.870 2.841 2.860 2.794 2.888 19,058,733 2.8449 -0.65%
2012-02-10 0 3.060 3.050 3.060 2.950 3.090 39,424,000 119,634,540 3.0346 2.888 2.879 2.888 2.785 2.917 41,766,063 2.8644 0.99%
2012-02-09 0 3.030 3.040 3.050 2.910 3.070 59,101,500 178,361,403 3.0179 2.860 2.870 2.879 2.747 2.898 62,612,545 2.8487 3.06%
2012-02-08 0 2.940 2.940 2.950 2.870 2.950 18,329,000 53,662,650 2.9277 2.775 2.775 2.785 2.709 2.785 19,417,872 2.7636 2.44%
2012-02-07 0 2.870 2.850 2.860 2.810 2.920 8,145,144 23,244,126 2.8537 2.709 2.690 2.700 2.652 2.756 8,629,023 2.6937 0.00%
2012-02-06 0 2.870 2.870 2.880 2.870 2.980 14,054,000 40,787,170 2.9022 2.709 2.709 2.719 2.709 2.813 14,888,906 2.7394 -2.05%
2012-02-03 0 2.930 2.920 2.930 2.850 2.970 16,052,000 46,932,600 2.9238 2.766 2.756 2.766 2.690 2.803 17,005,602 2.7598 0.34%
2012-02-02 0 2.920 2.920 2.930 2.810 2.940 15,078,500 43,451,115 2.8817 2.756 2.756 2.766 2.652 2.775 15,974,269 2.7201 5.42%
2012-02-01 0 2.770 2.760 2.770 2.750 2.800 32,816,500 91,023,155 2.7737 2.615 2.605 2.615 2.596 2.643 34,766,031 2.6182 0.36%
2012-01-31 0 2.760 2.770 2.780 2.750 2.870 16,531,500 46,204,755 2.7950 2.605 2.615 2.624 2.596 2.709 17,513,587 2.6382 -1.78%
2012-01-30 0 2.810 2.800 2.810 2.810 2.910 5,458,000 15,545,710 2.8482 2.652 2.643 2.652 2.652 2.747 5,782,244 2.6885 -3.44%
2012-01-27 0 2.910 2.900 2.910 2.850 2.950 6,924,000 20,110,400 2.9044 2.747 2.737 2.747 2.690 2.785 7,335,334 2.7416 -0.68%
2012-01-26 0 2.930 2.930 2.940 2.850 2.940 15,925,000 46,307,662 2.9079 2.766 2.766 2.775 2.690 2.775 16,871,057 2.7448 3.17%
2012-01-20 0 2.840 2.840 2.860 2.790 2.870 12,602,000 35,652,400 2.8291 2.681 2.681 2.700 2.634 2.709 13,350,647 2.6705 0.00%
2012-01-19 0 2.840 2.840 2.850 2.800 2.870 9,922,000 28,177,726 2.8399 2.681 2.681 2.690 2.643 2.709 10,511,437 2.6807 1.43%
2012-01-18 0 2.800 2.800 2.810 2.760 2.820 8,704,000 24,365,930 2.7994 2.643 2.643 2.652 2.605 2.662 9,221,079 2.6424 0.36%
2012-01-17 0 2.790 2.780 2.800 2.710 2.800 9,303,100 25,742,505 2.7671 2.634 2.624 2.643 2.558 2.643 9,855,770 2.6119 2.95%
2012-01-16 0 2.710 2.710 2.720 2.710 2.840 7,307,000 20,141,920 2.7565 2.558 2.558 2.567 2.558 2.681 7,741,087 2.6019 -4.91%
2012-01-13 0 2.850 2.830 2.850 2.830 2.930 9,578,000 27,515,820 2.8728 2.690 2.671 2.690 2.671 2.766 10,147,001 2.7117 -0.35%
2012-01-12 0 2.860 2.850 2.870 2.800 2.900 21,434,000 61,337,530 2.8617 2.700 2.690 2.709 2.643 2.737 22,707,330 2.7012 2.14%
2012-01-11 0 2.800 2.790 2.800 2.780 2.840 13,180,000 36,962,580 2.8044 2.643 2.634 2.643 2.624 2.681 13,962,985 2.6472 -0.36%
2012-01-10 0 2.810 2.810 2.820 2.730 2.830 19,201,100 53,641,902 2.7937 2.652 2.652 2.662 2.577 2.671 20,341,780 2.6370 2.93%
2012-01-09 0 2.730 2.720 2.730 2.640 2.730 5,390,000 14,492,440 2.6888 2.577 2.567 2.577 2.492 2.577 5,710,204 2.5380 2.25%
2012-01-06 0 2.670 2.650 2.670 2.630 2.700 4,068,000 10,856,877 2.6688 2.520 2.501 2.520 2.483 2.549 4,309,668 2.5192 0.00%
2012-01-05 0 2.670 2.670 2.680 2.670 2.780 3,777,000 10,262,880 2.7172 2.520 2.520 2.530 2.520 2.624 4,001,380 2.5648 -3.26%
2012-01-04 0 2.760 2.760 2.770 2.750 2.850 4,287,700 11,997,185 2.7980 2.605 2.605 2.615 2.596 2.690 4,542,420 2.6411 -2.47%
2012-01-03 0 2.830 2.820 2.830 2.760 2.840 4,418,000 12,398,430 2.8063 2.671 2.662 2.671 2.605 2.681 4,680,460 2.6490 2.54%
2011-12-30 0 2.760 2.750 2.760 2.730 2.770 1,689,012 4,651,722 2.7541 2.605 2.596 2.605 2.577 2.615 1,789,351 2.5997 0.36%
2011-12-29 0 2.750 2.740 2.750 2.700 2.770 2,827,980 7,750,506 2.7407 2.596 2.586 2.596 2.549 2.615 2,995,982 2.5870 -0.36%
2011-12-28 0 2.760 2.750 2.760 2.730 2.830 2,268,000 6,249,720 2.7556 2.605 2.596 2.605 2.577 2.671 2,402,735 2.6011 -2.47%
2011-12-23 0 2.830 2.820 2.830 2.760 2.840 4,396,000 12,410,660 2.8232 2.671 2.662 2.671 2.605 2.681 4,657,153 2.6649 1.43%
2011-12-22 0 2.790 2.800 2.810 2.720 2.800 2,087,810 5,767,643 2.7625 2.634 2.643 2.652 2.567 2.643 2,211,841 2.6076 0.72%
2011-12-21 0 2.770 2.770 2.780 2.740 2.800 2,629,100 7,269,010 2.7648 2.615 2.615 2.624 2.586 2.643 2,785,287 2.6098 2.21%
2011-12-20 0 2.710 2.710 2.720 2.690 2.780 3,455,000 9,462,870 2.7389 2.558 2.558 2.567 2.539 2.624 3,660,251 2.5853 -0.37%
2011-12-19 0 2.720 2.710 2.720 2.690 2.760 3,784,000 10,286,854 2.7185 2.567 2.558 2.567 2.539 2.605 4,008,796 2.5661 -2.51%
2011-12-16 0 2.790 2.760 2.780 2.640 2.810 8,180,000 22,343,500 2.7315 2.634 2.605 2.624 2.492 2.652 8,665,950 2.5783 5.68%
2011-12-15 0 2.640 2.640 2.650 2.580 2.740 12,232,000 32,226,346 2.6346 2.492 2.492 2.501 2.435 2.586 12,958,667 2.4869 -4.35%
2011-12-14 0 2.760 2.750 2.770 2.670 2.830 7,633,500 21,223,612 2.7803 2.605 2.596 2.615 2.520 2.671 8,086,984 2.6244 2.60%
2011-12-13 0 2.690 2.680 2.690 2.680 2.760 15,354,891 41,687,654 2.7149 2.539 2.530 2.539 2.530 2.605 16,267,080 2.5627 -2.54%
2011-12-12 0 2.760 2.750 2.760 2.740 2.910 14,150,000 39,758,666 2.8098 2.605 2.596 2.605 2.586 2.747 14,990,610 2.6522 -3.16%
2011-12-09 0 2.850 2.850 2.860 2.830 2.990 15,180,000 43,876,774 2.8904 2.690 2.690 2.700 2.671 2.822 16,081,799 2.7283 -4.36%
2011-12-08 0 2.980 2.980 3.010 2.970 3.050 6,753,600 20,295,428 3.0051 2.813 2.813 2.841 2.803 2.879 7,154,811 2.8366 -1.32%
2011-12-07 0 3.020 3.010 3.020 2.950 3.070 14,283,200 42,995,670 3.0102 2.851 2.841 2.851 2.785 2.898 15,131,723 2.8414 0.00%
2011-12-06 0 3.020 3.010 3.020 3.010 3.170 5,417,500 16,607,925 3.0656 2.851 2.841 2.851 2.841 2.992 5,739,338 2.8937 -5.03%
2011-12-05 0 3.180 3.170 3.180 3.100 3.230 6,796,000 21,426,100 3.1528 3.002 2.992 3.002 2.926 3.049 7,199,730 2.9760 0.00%
2011-12-02 0 3.180 3.170 3.200 3.160 3.320 9,570,000 30,726,820 3.2107 3.002 2.992 3.021 2.983 3.134 10,138,525 3.0307 -3.64%
2011-12-01 0 3.300 3.300 3.310 3.250 3.390 20,916,000 69,119,560 3.3046 3.115 3.115 3.124 3.068 3.200 22,158,558 3.1193 3.12%
2011-11-30 0 3.200 3.190 3.200 3.110 3.220 12,266,000 39,111,204 3.1886 3.021 3.011 3.021 2.936 3.039 12,994,687 3.0098 0.00%
2011-11-29 0 3.200 3.190 3.200 3.090 3.200 8,986,000 28,389,840 3.1593 3.021 3.011 3.021 2.917 3.021 9,519,832 2.9822 2.56%
2011-11-28 0 3.120 3.120 3.130 3.030 3.140 9,166,647 28,452,052 3.1039 2.945 2.945 2.954 2.860 2.964 9,711,210 2.9298 4.00%
2011-11-25 0 3.000 2.990 3.000 2.910 3.020 12,505,000 37,087,260 2.9658 2.832 2.822 2.832 2.747 2.851 13,247,885 2.7995 1.69%
2011-11-24 0 2.950 2.950 2.960 2.810 3.050 10,944,000 32,068,660 2.9303 2.785 2.785 2.794 2.652 2.879 11,594,151 2.7659 1.37%
2011-11-23 0 2.910 2.900 2.910 2.860 2.910 12,098,000 34,973,310 2.8908 2.747 2.737 2.747 2.700 2.747 12,816,706 2.7287 0.34%
2011-11-22 0 2.900 2.900 2.910 2.850 2.920 12,572,000 36,345,564 2.8910 2.737 2.737 2.747 2.690 2.756 13,318,865 2.7289 0.35%
2011-11-21 0 2.890 2.890 2.900 2.820 2.930 4,412,000 12,680,260 2.8740 2.728 2.728 2.737 2.662 2.766 4,674,104 2.7129 -1.70%
2011-11-18 0 2.940 2.940 2.950 2.900 2.980 9,294,000 27,221,210 2.9289 2.775 2.775 2.785 2.737 2.813 9,846,129 2.7647 -0.68%
2011-11-17 0 2.960 2.960 2.970 2.910 3.020 6,350,000 18,790,240 2.9591 2.794 2.794 2.803 2.747 2.851 6,727,235 2.7932 -2.31%
2011-11-16 0 3.030 3.030 3.050 2.970 3.130 5,110,000 15,497,906 3.0329 2.860 2.860 2.879 2.803 2.954 5,413,570 2.8628 -2.57%
2011-11-15 0 3.110 3.100 3.120 3.020 3.140 4,124,000 12,731,800 3.0872 2.936 2.926 2.945 2.851 2.964 4,368,995 2.9141 0.65%
2011-11-14 0 3.090 3.070 3.100 3.020 3.110 4,412,000 13,552,260 3.0717 2.917 2.898 2.926 2.851 2.936 4,674,104 2.8994 4.75%
2011-11-11 0 2.950 2.940 2.950 2.930 3.030 4,948,000 14,729,550 2.9769 2.785 2.775 2.785 2.766 2.860 5,241,946 2.8099 -0.67%
2011-11-10 0 2.970 2.960 2.980 2.940 3.050 9,026,000 26,885,460 2.9787 2.803 2.794 2.813 2.775 2.879 9,562,208 2.8116 -3.88%
2011-11-09 0 3.090 3.080 3.090 3.070 3.210 10,334,000 32,242,540 3.1200 2.917 2.907 2.917 2.898 3.030 10,947,912 2.9451 -0.32%
2011-11-08 0 3.100 3.100 3.110 3.100 3.230 4,576,000 14,432,620 3.1540 2.926 2.926 2.936 2.926 3.049 4,847,847 2.9771 -2.21%
2011-11-07 0 3.170 3.170 3.180 3.120 3.230 2,804,000 8,890,280 3.1706 2.992 2.992 3.002 2.945 3.049 2,970,577 2.9928 -0.94%
2011-11-04 0 3.200 3.190 3.200 3.180 3.320 11,368,000 36,881,780 3.2444 3.021 3.011 3.021 3.002 3.134 12,043,339 3.0624 2.56%
2011-11-03 0 3.120 3.130 3.140 3.050 3.270 19,291,144 61,269,638 3.1761 2.945 2.954 2.964 2.879 3.087 20,437,174 2.9980 0.97%
2011-11-02 0 3.090 3.080 3.090 2.810 3.150 17,609,800 52,756,500 2.9959 2.917 2.907 2.917 2.652 2.973 18,655,946 2.8279 4.39%
2011-11-01 0 2.960 2.960 2.970 2.910 3.030 12,116,000 35,900,440 2.9631 2.794 2.794 2.803 2.747 2.860 12,835,776 2.7969 -4.82%
2011-10-31 0 3.110 3.100 3.110 3.070 3.280 12,745,162 40,067,196 3.1437 2.936 2.926 2.936 2.898 3.096 13,502,314 2.9674 -2.20%
2011-10-28 0 3.180 3.170 3.180 3.100 3.400 30,523,196 97,555,526 3.1961 3.002 2.992 3.002 2.926 3.209 32,336,489 3.0169 -1.55%
2011-10-27 0 3.230 3.220 3.230 2.980 3.250 34,280,000 107,398,208 3.1330 3.049 3.039 3.049 2.813 3.068 36,316,473 2.9573 11.38%
2011-10-26 0 2.900 2.900 2.910 2.650 2.910 7,468,000 21,130,100 2.8294 2.737 2.737 2.747 2.501 2.747 7,911,652 2.6708 3.94%
2011-10-25 0 2.790 2.780 2.820 2.740 2.900 6,967,626 19,606,395 2.8139 2.634 2.624 2.662 2.586 2.737 7,381,552 2.6561 -1.06%
2011-10-24 0 2.820 2.810 2.820 2.650 2.830 12,203,171 33,927,308 2.7802 2.662 2.652 2.662 2.501 2.671 12,928,125 2.6243 7.63%
2011-10-21 0 2.620 2.600 2.620 2.490 2.640 9,200,000 23,523,160 2.5569 2.473 2.454 2.473 2.350 2.492 9,746,545 2.4135 3.15%
2011-10-20 0 2.540 2.530 2.550 2.430 2.620 12,357,120 30,865,925 2.4978 2.398 2.388 2.407 2.294 2.473 13,091,220 2.3578 -3.05%
2011-10-19 0 2.620 2.620 2.630 2.580 2.710 6,216,000 16,325,320 2.6263 2.473 2.473 2.483 2.435 2.558 6,585,274 2.4791 0.77%
2011-10-18 0 2.600 2.580 2.630 2.550 2.730 10,796,000 28,155,320 2.6079 2.454 2.435 2.483 2.407 2.577 11,437,358 2.4617 -8.77%
2011-10-17 0 2.850 2.840 2.850 2.810 2.900 5,543,000 15,854,963 2.8604 2.690 2.681 2.690 2.652 2.737 5,872,293 2.7000 2.89%
2011-10-14 0 2.770 2.760 2.770 2.710 2.900 8,842,000 24,445,260 2.7647 2.615 2.605 2.615 2.558 2.737 9,367,277 2.6096 -2.12%
2011-10-13 0 2.830 2.830 2.840 2.750 2.940 14,172,000 40,406,790 2.8512 2.671 2.671 2.681 2.596 2.775 15,013,916 2.6913 1.80%
2011-10-12 0 2.780 2.750 2.780 2.540 2.800 11,448,000 30,849,540 2.6948 2.624 2.596 2.624 2.398 2.643 12,128,092 2.5436 5.70%
2011-10-11 0 2.630 2.620 2.630 2.500 2.680 18,656,000 48,646,560 2.6076 2.483 2.473 2.483 2.360 2.530 19,764,298 2.4613 9.58%
2011-10-10 0 2.400 2.400 2.410 2.330 2.500 7,567,000 18,125,470 2.3953 2.265 2.265 2.275 2.199 2.360 8,016,533 2.2610 -1.23%
2011-10-07 0 2.430 2.430 2.440 2.340 2.450 21,584,000 51,489,480 2.3855 2.294 2.294 2.303 2.209 2.313 22,866,241 2.2518 4.74%
2011-10-06 0 2.320 2.300 2.330 2.210 2.350 17,436,000 39,857,074 2.2859 2.190 2.171 2.199 2.086 2.218 18,471,821 2.1577 9.95%
2011-10-04 0 2.110 2.120 2.130 2.100 2.230 18,190,000 39,502,240 2.1716 1.992 2.001 2.011 1.982 2.105 19,270,614 2.0499 -5.80%
2011-10-03 0 2.240 2.220 2.240 2.220 2.430 28,452,000 63,969,482 2.2483 2.114 2.096 2.114 2.096 2.294 30,142,249 2.1223 -9.68%
2011-09-30 0 2.480 2.470 2.480 2.460 2.720 18,238,000 46,366,050 2.5423 2.341 2.331 2.341 2.322 2.567 19,321,465 2.3997 -8.82%
2011-09-28 0 2.720 2.720 2.740 2.620 2.850 14,796,000 40,820,146 2.7589 2.567 2.567 2.586 2.473 2.690 15,674,986 2.6042 0.00%
2011-09-27 0 2.720 2.720 2.730 2.640 2.730 10,648,000 28,581,000 2.6842 2.567 2.567 2.577 2.492 2.577 11,280,566 2.5336 4.62%
2011-09-26 0 2.600 2.600 2.630 2.560 2.780 13,976,000 36,867,051 2.6379 2.454 2.454 2.483 2.416 2.624 14,806,273 2.4900 -6.47%
2011-09-23 0 2.780 2.770 2.780 2.470 2.790 16,586,000 43,925,860 2.6484 2.624 2.615 2.624 2.331 2.634 17,571,325 2.4999 5.30%
2011-09-22 0 2.640 2.640 2.650 2.620 2.880 21,100,000 57,938,198 2.7459 2.492 2.492 2.501 2.473 2.719 22,353,488 2.5919 -11.11%
2011-09-21 0 2.970 2.960 2.980 2.740 3.020 21,894,000 63,434,842 2.8974 2.803 2.794 2.813 2.586 2.851 23,194,658 2.7349 4.21%
2011-09-20 0 2.850 2.840 2.850 2.820 3.090 24,052,000 69,721,258 2.8988 2.690 2.681 2.690 2.662 2.917 25,480,858 2.7362 -5.63%
2011-09-19 0 3.020 3.010 3.020 3.000 3.220 5,500,773 17,022,908 3.0946 2.851 2.841 2.851 2.832 3.039 5,827,558 2.9211 -5.03%
2011-09-16 0 3.180 3.170 3.200 3.160 3.290 19,328,022 62,654,328 3.2416 3.002 2.992 3.021 2.983 3.106 20,476,242 3.0599 1.27%
2011-09-15 0 3.140 3.130 3.140 3.120 3.200 12,054,501 38,086,118 3.1595 2.964 2.954 2.964 2.945 3.021 12,770,623 2.9823 0.96%
2011-09-14 0 3.110 3.100 3.110 3.000 3.270 15,249,000 47,097,040 3.0885 2.936 2.926 2.936 2.832 3.087 16,154,898 2.9153 -3.12%
2011-09-12 0 3.210 3.210 3.220 3.170 3.360 9,586,000 30,994,804 3.2333 3.030 3.030 3.039 2.992 3.172 10,155,476 3.0520 -5.87%
2011-09-09 0 3.410 3.410 3.420 3.400 3.470 4,006,000 13,714,660 3.4235 3.219 3.219 3.228 3.209 3.275 4,243,985 3.2316 -0.58%
2011-09-08 0 3.430 3.420 3.450 3.410 3.520 8,826,000 30,456,620 3.4508 3.238 3.228 3.257 3.219 3.323 9,350,326 3.2573 -1.15%
2011-09-07 0 3.470 3.470 3.480 3.430 3.500 9,426,000 32,714,060 3.4706 3.275 3.275 3.285 3.238 3.304 9,985,971 3.2760 0.00%
2011-09-06 0 3.470 3.470 3.480 3.370 3.520 13,320,000 45,920,606 3.4475 3.275 3.275 3.285 3.181 3.323 14,111,302 3.2542 1.17%
2011-09-05 0 3.430 3.430 3.440 3.400 3.580 8,794,000 30,411,240 3.4582 3.238 3.238 3.247 3.209 3.379 9,316,425 3.2643 -4.19%
2011-09-02 0 3.580 3.570 3.580 3.540 3.620 7,579,200 27,058,360 3.5701 3.379 3.370 3.379 3.341 3.417 8,029,458 3.3699 -0.56%
2011-09-01 0 3.600 3.580 3.610 3.560 3.800 20,157,451 73,293,676 3.6361 3.398 3.379 3.408 3.360 3.587 21,354,945 3.4322 -3.49%
2011-08-31 0 3.730 3.720 3.740 3.700 3.830 5,268,000 19,688,980 3.7375 3.521 3.511 3.530 3.493 3.615 5,580,956 3.5279 -1.84%
2011-08-30 0 3.800 3.780 3.810 3.730 3.890 21,770,360 83,398,514 3.8308 3.587 3.568 3.596 3.521 3.672 23,063,673 3.6160 2.15%
2011-08-29 0 3.720 3.720 3.730 3.600 3.780 9,436,000 35,140,080 3.7240 3.511 3.511 3.521 3.398 3.568 9,996,565 3.5152 3.33%
2011-08-26 0 3.600 3.580 3.630 3.520 3.790 16,638,000 60,488,502 3.6356 3.398 3.379 3.426 3.323 3.577 17,626,414 3.4317 -3.49%
2011-08-25 0 3.730 3.730 3.740 3.730 3.830 18,402,000 69,432,400 3.7731 3.521 3.521 3.530 3.521 3.615 19,495,208 3.5615 1.36%
2011-08-24 0 3.680 3.660 3.700 3.660 3.830 10,466,000 39,158,320 3.7415 3.474 3.455 3.493 3.455 3.615 11,087,754 3.5317 -2.65%
2011-08-23 0 3.780 3.760 3.780 3.450 3.790 12,464,000 45,826,120 3.6767 3.568 3.549 3.568 3.257 3.577 13,204,449 3.4705 5.00%
2011-08-22 0 3.600 3.570 3.600 3.370 3.850 21,696,000 77,558,136 3.5748 3.398 3.370 3.398 3.181 3.634 22,984,895 3.3743 -2.70%
2011-08-19 0 3.700 3.710 3.720 3.460 3.870 34,684,000 125,850,100 3.6285 3.493 3.502 3.511 3.266 3.653 36,744,474 3.4250 1.37%
2011-08-18 0 3.650 3.640 3.650 3.640 3.820 11,992,000 44,668,080 3.7248 3.445 3.436 3.445 3.436 3.606 12,704,409 3.5160 -3.69%
2011-08-17 0 3.790 3.780 3.790 3.740 3.850 9,416,000 35,721,940 3.7937 3.577 3.568 3.577 3.530 3.634 9,975,377 3.5810 0.26%
2011-08-16 0 3.780 3.770 3.780 3.740 3.900 11,382,000 43,075,990 3.7846 3.568 3.559 3.568 3.530 3.681 12,058,171 3.5723 -1.82%
2011-08-15 0 3.850 3.840 3.850 3.730 3.870 20,498,323 78,218,260 3.8158 3.634 3.625 3.634 3.521 3.653 21,716,068 3.6019 3.49%
2011-08-12 0 3.720 3.720 3.730 3.660 3.800 28,959,010 108,579,979 3.7494 3.511 3.511 3.521 3.455 3.587 30,679,379 3.5392 3.05%
2011-08-11 0 3.610 3.600 3.610 3.280 3.620 46,831,870 164,320,569 3.5087 3.408 3.398 3.408 3.096 3.417 49,614,013 3.3120 6.49%
2011-08-10 0 3.390 3.390 3.400 3.290 3.550 19,330,000 65,871,090 3.4077 3.200 3.200 3.209 3.106 3.351 20,478,338 3.2166 0.59%
2011-08-09 0 3.370 3.360 3.370 3.060 3.470 26,404,000 86,233,970 3.2659 3.181 3.172 3.181 2.888 3.275 27,972,583 3.0828 0.60%
2011-08-08 0 3.350 3.340 3.350 3.100 3.380 35,962,000 115,685,476 3.2169 3.162 3.153 3.162 2.926 3.190 38,098,396 3.0365 -1.47%
2011-08-05 0 3.400 3.400 3.430 3.340 3.520 25,706,800 88,537,546 3.4441 3.209 3.209 3.238 3.153 3.323 27,233,965 3.2510 -6.59%
2011-08-04 0 3.640 3.630 3.660 3.630 3.780 10,860,000 40,118,640 3.6942 3.436 3.426 3.455 3.426 3.568 11,505,160 3.4870 -1.36%
2011-08-03 0 3.690 3.680 3.690 3.640 3.710 8,972,500 33,048,634 3.6833 3.483 3.474 3.483 3.436 3.502 9,505,530 3.4768 -2.12%
2011-08-02 0 3.770 3.760 3.790 3.760 3.940 19,007,000 72,345,874 3.8063 3.559 3.549 3.577 3.549 3.719 20,136,150 3.5928 -4.56%
2011-08-01 0 3.950 3.930 3.950 3.910 4.040 10,512,200 41,489,012 3.9467 3.729 3.710 3.729 3.691 3.813 11,136,699 3.7254 1.02%
2011-07-29 0 3.910 3.900 3.910 3.860 3.970 8,272,000 32,260,200 3.8999 3.691 3.681 3.691 3.644 3.747 8,763,415 3.6812 -1.01%
2011-07-28 0 3.950 3.950 3.960 3.920 4.020 9,478,000 37,500,190 3.9566 3.729 3.729 3.738 3.700 3.795 10,041,060 3.7347 -2.47%
2011-07-27 0 4.050 4.030 4.060 3.970 4.080 13,196,020 53,309,919 4.0398 3.823 3.804 3.832 3.747 3.851 13,979,956 3.8133 -0.74%
2011-07-26 0 4.080 4.070 4.080 3.920 4.090 37,767,772 152,236,546 4.0309 3.851 3.842 3.851 3.700 3.861 40,011,443 3.8048 3.03%
2011-07-25 0 3.960 3.960 3.970 3.900 4.050 41,513,132 164,526,309 3.9632 3.738 3.738 3.747 3.681 3.823 43,979,304 3.7410 4.76%
2011-07-22 0 3.780 3.780 3.790 3.720 3.820 16,191,000 61,389,790 3.7916 3.568 3.568 3.577 3.511 3.606 17,152,859 3.5790 2.16%
2011-07-21 0 3.700 3.700 3.720 3.610 3.810 15,718,006 58,553,716 3.7253 3.493 3.493 3.511 3.408 3.596 16,651,766 3.5164 0.54%
2011-07-20 0 3.680 3.680 3.690 3.580 3.700 10,372,000 37,896,180 3.6537 3.474 3.474 3.483 3.379 3.493 10,988,170 3.4488 2.51%
2011-07-19 0 3.590 3.610 3.620 3.500 3.660 12,292,000 43,927,460 3.5737 3.389 3.408 3.417 3.304 3.455 13,022,231 3.3733 -2.18%
2011-07-18 0 3.670 3.660 3.680 3.620 3.810 18,958,712 70,036,957 3.6942 3.464 3.455 3.474 3.417 3.596 20,084,993 3.4870 -1.08%
2011-07-15 0 3.710 3.700 3.710 3.540 3.720 37,111,146 136,313,506 3.6731 3.502 3.493 3.502 3.341 3.511 39,315,809 3.4671 2.77%
2011-07-14 0 3.610 3.610 3.620 3.470 3.630 7,086,000 25,129,222 3.5463 3.408 3.408 3.417 3.275 3.426 7,506,958 3.3475 2.85%
2011-07-13 0 3.510 3.500 3.510 3.410 3.530 9,158,500 31,985,090 3.4924 3.313 3.304 3.313 3.219 3.332 9,702,579 3.2966 3.24%
2011-07-12 0 3.400 3.390 3.410 3.330 3.540 18,810,800 64,179,880 3.4119 3.209 3.200 3.219 3.143 3.341 19,928,294 3.2205 -4.49%
2011-07-11 0 3.560 3.540 3.550 3.480 3.680 19,777,127 71,125,367 3.5963 3.360 3.341 3.351 3.285 3.474 20,952,027 3.3947 1.14%
2011-07-08 0 3.520 3.510 3.530 3.450 3.530 14,420,000 50,446,268 3.4984 3.323 3.313 3.332 3.257 3.332 15,276,649 3.3022 2.03%
2011-07-07 0 3.450 3.440 3.460 3.430 3.490 9,620,000 33,295,618 3.4611 3.257 3.247 3.266 3.238 3.294 10,191,496 3.2670 -0.58%
2011-07-06 0 3.470 3.450 3.470 3.430 3.510 10,678,000 36,870,528 3.4529 3.275 3.257 3.275 3.238 3.313 11,312,348 3.2593 -0.57%
2011-07-05 0 3.490 3.480 3.490 3.460 3.550 8,706,000 30,462,960 3.4991 3.294 3.285 3.294 3.266 3.351 9,223,198 3.3029 0.00%
2011-07-04 0 3.490 3.490 3.500 3.460 3.570 13,456,000 47,258,580 3.5121 3.294 3.294 3.304 3.266 3.370 14,255,381 3.3151 0.87%
2011-06-30 0 3.460 3.440 3.460 3.390 3.460 14,974,000 51,409,980 3.4333 3.266 3.247 3.266 3.200 3.266 15,863,561 3.2408 1.17%
2011-06-29 0 3.420 3.420 3.430 3.400 3.480 13,178,000 45,220,990 3.4316 3.228 3.228 3.238 3.209 3.285 13,960,866 3.2391 -1.44%
2011-06-28 0 3.470 3.460 3.470 3.400 3.560 19,544,000 67,427,780 3.4501 3.275 3.266 3.275 3.209 3.360 20,705,051 3.2566 -1.70%
2011-06-27 0 3.530 3.530 3.540 3.380 3.590 41,850,000 146,953,030 3.5114 3.332 3.332 3.341 3.190 3.389 44,336,184 3.3145 4.44%
2011-06-24 0 3.380 3.360 3.370 3.260 3.420 37,730,000 126,947,920 3.3646 3.190 3.172 3.181 3.077 3.228 39,971,427 3.1760 6.62%
2011-06-23 0 3.170 3.140 3.180 3.100 3.180 4,424,000 13,868,140 3.1348 2.992 2.964 3.002 2.926 3.002 4,686,817 2.9590 0.00%
2011-06-22 0 3.170 3.160 3.170 3.120 3.230 3,220,800 10,221,484 3.1736 2.992 2.983 2.992 2.945 3.049 3,412,138 2.9956 0.00%
2011-06-21 0 3.170 3.160 3.170 3.120 3.180 3,758,000 11,846,600 3.1524 2.992 2.983 2.992 2.945 3.002 3,981,252 2.9756 2.26%
2011-06-20 0 3.100 3.100 3.110 3.100 3.240 5,508,000 17,367,760 3.1532 2.926 2.926 2.936 2.926 3.058 5,835,214 2.9764 -1.27%
2011-06-17 0 3.140 3.110 3.140 3.090 3.180 8,458,904 26,393,057 3.1202 2.964 2.936 2.964 2.917 3.002 8,961,422 2.9452 1.62%
2011-06-16 0 3.090 3.080 3.090 3.060 3.150 7,467,000 23,128,060 3.0974 2.917 2.907 2.917 2.888 2.973 7,910,592 2.9237 -0.96%
2011-06-15 0 3.120 3.110 3.120 3.110 3.200 3,994,001 12,534,983 3.1385 2.945 2.936 2.945 2.936 3.021 4,231,273 2.9625 0.32%
2011-06-14 0 3.110 3.100 3.110 3.080 3.240 7,332,000 23,164,780 3.1594 2.936 2.926 2.936 2.907 3.058 7,767,572 2.9822 0.32%
2011-06-13 0 3.100 3.090 3.110 3.040 3.110 3,582,000 11,035,620 3.0809 2.926 2.917 2.936 2.870 2.936 3,794,796 2.9081 0.98%
2011-06-10 0 3.070 3.060 3.070 3.040 3.120 4,654,000 14,283,420 3.0691 2.898 2.888 2.898 2.870 2.945 4,930,480 2.8970 -0.97%
2011-06-09 0 3.100 3.100 3.110 3.060 3.200 14,711,849 45,361,399 3.0833 2.926 2.926 2.936 2.888 3.021 15,585,836 2.9104 -2.82%
2011-06-08 0 3.190 3.180 3.200 3.170 3.370 24,540,000 79,216,220 3.2280 3.011 3.002 3.021 2.992 3.181 25,997,849 3.0470 -4.49%
2011-06-07 0 3.340 3.340 3.350 3.330 3.450 4,658,000 15,640,940 3.3579 3.153 3.153 3.162 3.143 3.257 4,934,718 3.1696 -0.89%
2011-06-03 0 3.370 3.360 3.380 3.350 3.440 5,898,000 19,983,010 3.3881 3.181 3.172 3.190 3.162 3.247 6,248,383 3.1981 0.00%
2011-06-02 0 3.370 3.370 3.380 3.350 3.450 5,698,000 19,336,610 3.3936 3.181 3.181 3.190 3.162 3.257 6,036,501 3.2033 -1.46%
2011-06-01 0 3.420 3.400 3.420 3.400 3.530 6,834,000 23,614,860 3.4555 3.228 3.209 3.228 3.209 3.332 7,239,988 3.2617 -1.16%
2011-05-31 0 3.460 3.460 3.480 3.450 3.580 6,148,700 21,474,476 3.4925 3.266 3.266 3.285 3.257 3.379 6,513,976 3.2967 -1.14%
2011-05-30 0 3.500 3.500 3.530 3.410 3.530 3,288,000 11,474,480 3.4898 3.304 3.304 3.332 3.219 3.332 3,483,330 3.2941 0.57%
2011-05-27 0 3.480 3.470 3.480 3.450 3.500 4,190,333 14,574,835 3.4782 3.285 3.275 3.285 3.257 3.304 4,439,268 3.2832 -0.57%
2011-05-26 0 3.500 3.490 3.500 3.370 3.530 15,036,000 52,145,135 3.4680 3.304 3.294 3.304 3.181 3.332 15,929,244 3.2735 3.55%
2011-05-25 0 3.380 3.360 3.400 3.300 3.490 14,724,000 49,816,844 3.3834 3.190 3.172 3.209 3.115 3.294 15,598,709 3.1937 -2.87%
2011-05-24 0 3.480 3.470 3.490 3.450 3.630 7,353,375 25,945,183 3.5283 3.285 3.275 3.294 3.257 3.426 7,790,217 3.3305 -2.52%
2011-05-23 0 3.570 3.570 3.580 3.520 3.650 8,514,000 30,488,170 3.5809 3.370 3.370 3.379 3.323 3.445 9,019,791 3.3801 -1.38%
2011-05-20 0 3.620 3.610 3.620 3.580 3.750 10,890,667 39,505,474 3.6275 3.417 3.408 3.417 3.379 3.540 11,537,649 3.4240 -0.55%
2011-05-19 0 3.640 3.630 3.640 3.600 3.770 15,233,500 55,395,825 3.6364 3.436 3.426 3.436 3.398 3.559 16,138,477 3.4325 -3.19%
2011-05-18 0 3.760 3.740 3.760 3.690 3.790 20,195,636 75,740,931 3.7504 3.549 3.530 3.549 3.483 3.577 21,395,399 3.5401 1.35%
2011-05-17 0 3.710 3.700 3.710 3.620 3.750 20,746,333 76,910,675 3.7072 3.502 3.493 3.502 3.417 3.540 21,978,811 3.4993 1.92%
2011-05-16 0 3.640 3.630 3.640 3.590 3.660 12,266,451 44,428,610 3.6220 3.436 3.426 3.436 3.389 3.455 12,995,164 3.4189 0.00%
2011-05-13 0 3.640 3.630 3.650 3.520 3.690 31,454,000 114,277,840 3.6332 3.436 3.426 3.445 3.323 3.483 33,322,589 3.4294 2.54%
2011-05-12 0 3.550 3.550 3.560 3.510 3.620 16,172,000 57,435,098 3.5515 3.351 3.351 3.360 3.313 3.417 17,132,731 3.3524 0.00%
2011-05-11 0 3.550 3.540 3.550 3.490 3.690 19,766,000 69,979,230 3.5404 3.351 3.341 3.351 3.294 3.483 20,940,239 3.3419 -2.74%
2011-05-09 0 3.650 3.630 3.650 3.590 3.690 22,252,189 80,704,507 3.6268 3.445 3.426 3.445 3.389 3.483 23,574,126 3.4234 0.27%
2011-05-06 0 3.640 3.640 3.660 3.600 3.760 56,429,825 205,873,381 3.6483 3.436 3.436 3.455 3.398 3.549 59,782,154 3.4437 5.51%
2011-05-05 0 3.450 3.430 3.450 3.320 3.500 19,336,000 66,715,830 3.4503 3.257 3.238 3.257 3.134 3.304 20,484,694 3.2569 2.07%
2011-05-04 0 3.380 3.370 3.400 3.360 3.560 19,118,000 65,795,680 3.4416 3.190 3.181 3.209 3.172 3.360 20,253,744 3.2486 -2.59%
2011-05-03 0 3.470 3.450 3.460 3.410 3.500 16,119,340 55,813,682 3.4625 3.275 3.257 3.266 3.219 3.304 17,076,942 3.2684 2.06%
2011-04-29 0 3.400 3.390 3.400 3.360 3.440 15,910,000 54,138,080 3.4028 3.209 3.200 3.209 3.172 3.247 16,855,166 3.2120 0.59%
2011-04-28 0 3.380 3.370 3.380 3.370 3.590 13,328,000 45,733,060 3.4314 3.190 3.181 3.190 3.181 3.389 14,119,777 3.2389 -4.52%
2011-04-27 0 3.540 3.540 3.550 3.530 3.640 17,532,124 63,062,448 3.5970 3.341 3.341 3.351 3.332 3.436 18,573,655 3.3953 -0.28%
2011-04-26 0 3.550 3.550 3.560 3.460 3.600 18,804,000 66,329,305 3.5274 3.351 3.351 3.360 3.266 3.398 19,921,090 3.3296 2.60%
2011-04-21 0 3.460 3.450 3.460 3.420 3.580 24,588,430 85,279,639 3.4683 3.266 3.257 3.266 3.228 3.379 26,049,156 3.2738 -2.54%
2011-04-20 0 3.550 3.530 3.540 3.500 3.660 31,851,024 114,208,223 3.5857 3.351 3.332 3.341 3.304 3.455 33,743,199 3.3846 -1.39%
2011-04-19 0 3.600 3.590 3.600 3.320 3.630 33,518,000 117,223,354 3.4973 3.398 3.389 3.398 3.134 3.426 35,509,205 3.3012 4.65%
2011-04-18 0 3.440 3.420 3.430 3.360 3.530 35,764,000 124,643,620 3.4852 3.247 3.228 3.238 3.172 3.332 37,888,633 3.2897 2.08%
2011-04-15 0 3.370 3.360 3.370 3.200 3.420 44,172,277 148,252,115 3.3562 3.181 3.172 3.181 3.021 3.228 46,796,421 3.1680 4.33%
2011-04-14 0 3.230 3.220 3.230 3.190 3.340 29,252,660 94,822,116 3.2415 3.049 3.039 3.049 3.011 3.153 30,990,474 3.0597 -3.29%
2011-04-13 0 3.340 3.330 3.340 3.160 3.340 90,228,931 291,919,482 3.2353 3.153 3.143 3.153 2.983 3.153 95,589,164 3.0539 7.40%
2011-04-12 0 3.110 3.110 3.120 2.880 3.120 54,708,000 164,144,340 3.0004 2.936 2.936 2.945 2.719 2.945 57,958,040 2.8321 6.87%
2011-04-11 0 2.910 2.900 2.910 2.880 2.920 17,204,000 49,918,020 2.9015 2.747 2.737 2.747 2.719 2.756 18,226,039 2.7388 -0.68%
2011-04-08 0 2.930 2.920 2.930 2.840 2.930 22,183,784 63,801,093 2.8760 2.766 2.756 2.766 2.681 2.766 23,501,657 2.7147 2.09%
2011-04-07 0 2.870 2.860 2.880 2.850 2.890 16,740,000 48,064,820 2.8713 2.709 2.700 2.719 2.690 2.728 17,734,474 2.7102 0.00%
2011-04-06 0 2.870 2.860 2.870 2.840 2.940 24,292,000 69,852,664 2.8755 2.709 2.700 2.709 2.681 2.775 25,735,116 2.7143 -2.38%
2011-04-04 0 2.940 2.930 2.940 2.910 3.000 16,040,000 47,041,520 2.9328 2.775 2.766 2.775 2.747 2.832 16,992,889 2.7683 -1.34%
2011-04-01 0 2.980 2.970 2.980 2.920 3.020 8,030,619 23,837,649 2.9683 2.813 2.803 2.813 2.756 2.851 8,507,694 2.8019 -0.33%
2011-03-31 0 2.990 2.980 2.990 2.980 3.060 14,361,988 43,550,159 3.0323 2.822 2.813 2.822 2.813 2.888 15,215,191 2.8623 -0.66%
2011-03-30 0 3.010 3.000 3.010 2.940 3.020 7,980,000 23,849,120 2.9886 2.841 2.832 2.841 2.775 2.851 8,454,068 2.8210 3.08%
2011-03-29 0 2.920 2.900 2.930 2.900 3.140 18,332,000 54,706,760 2.9842 2.756 2.737 2.766 2.737 2.964 19,421,050 2.8169 -6.41%
2011-03-28 0 3.120 3.110 3.120 3.100 3.180 4,804,900 15,093,355 3.1412 2.945 2.936 2.945 2.926 3.002 5,090,345 2.9651 -1.58%
2011-03-25 0 3.170 3.160 3.170 3.120 3.200 7,214,000 22,821,440 3.1635 2.992 2.983 2.992 2.945 3.021 7,642,562 2.9861 0.96%
2011-03-24 0 3.140 3.140 3.150 3.130 3.250 9,059,400 28,748,468 3.1733 2.964 2.964 2.973 2.954 3.068 9,597,592 2.9954 -0.95%
2011-03-23 0 3.170 3.170 3.180 3.050 3.240 23,580,100 74,631,096 3.1650 2.992 2.992 3.002 2.879 3.058 24,980,924 2.9875 3.26%
2011-03-22 0 3.070 3.060 3.070 2.920 3.070 26,602,100 79,795,925 2.9996 2.898 2.888 2.898 2.756 2.898 28,182,452 2.8314 4.07%
2011-03-21 0 2.950 2.940 2.950 2.920 2.980 8,420,000 24,853,700 2.9517 2.785 2.775 2.785 2.756 2.813 8,920,207 2.7862 1.72%
2011-03-18 0 2.900 2.880 2.900 2.880 3.020 8,771,000 25,740,550 2.9347 2.737 2.719 2.737 2.719 2.851 9,292,059 2.7702 -1.02%
2011-03-17 0 2.930 2.930 2.940 2.900 3.060 15,719,771 46,347,567 2.9484 2.766 2.766 2.775 2.737 2.888 16,653,636 2.7830 -5.48%
2011-03-16 0 3.100 3.090 3.100 3.070 3.150 8,210,500 25,459,855 3.1009 2.926 2.917 2.926 2.898 2.973 8,698,261 2.9270 0.32%
2011-03-15 0 3.090 3.090 3.100 3.050 3.200 12,919,000 40,008,070 3.0968 2.917 2.917 2.926 2.879 3.021 13,686,479 2.9232 -4.63%
2011-03-14 0 3.240 3.230 3.240 3.180 3.290 16,970,000 54,407,440 3.2061 3.058 3.049 3.058 3.002 3.106 17,978,137 3.0263 -1.82%
2011-03-11 0 3.300 3.290 3.300 3.280 3.370 9,288,000 30,871,000 3.3238 3.115 3.106 3.115 3.096 3.181 9,839,773 3.1374 -2.37%
2011-03-10 0 3.380 3.370 3.380 3.360 3.430 8,546,191 28,982,348 3.3913 3.190 3.181 3.190 3.172 3.238 9,053,895 3.2011 -1.74%
2011-03-09 0 3.440 3.430 3.440 3.410 3.500 7,920,200 27,284,456 3.4449 3.247 3.238 3.247 3.219 3.304 8,390,716 3.2517 -0.86%
2011-03-08 0 3.470 3.470 3.480 3.370 3.480 13,177,000 44,792,130 3.3993 3.275 3.275 3.285 3.181 3.285 13,959,806 3.2086 2.06%
2011-03-07 0 3.400 3.400 3.410 3.360 3.440 8,678,000 29,435,880 3.3920 3.209 3.209 3.219 3.172 3.247 9,193,534 3.2018 -1.73%
2011-03-04 0 3.460 3.450 3.480 3.450 3.610 10,844,200 38,378,718 3.5391 3.266 3.257 3.285 3.257 3.408 11,488,422 3.3406 -1.42%
2011-03-03 0 3.510 3.500 3.510 3.330 3.510 11,634,000 40,002,614 3.4384 3.313 3.304 3.313 3.143 3.313 12,325,141 3.2456 4.78%
2011-03-02 0 3.350 3.340 3.350 3.310 3.400 5,747,000 19,272,080 3.3534 3.162 3.153 3.162 3.124 3.209 6,088,412 3.1654 -2.33%
2011-03-01 0 3.430 3.430 3.440 3.400 3.480 10,401,277 35,798,036 3.4417 3.238 3.238 3.247 3.209 3.285 11,019,186 3.2487 0.00%
2011-02-28 0 3.430 3.430 3.440 3.300 3.450 12,324,000 41,980,860 3.4064 3.238 3.238 3.247 3.115 3.257 13,056,132 3.2154 3.63%
2011-02-25 0 3.310 3.310 3.320 3.300 3.440 12,032,000 40,526,240 3.3682 3.124 3.124 3.134 3.115 3.247 12,746,785 3.1793 -0.60%
2011-02-24 0 3.330 3.320 3.340 3.310 3.450 10,252,995 34,467,563 3.3617 3.143 3.134 3.153 3.124 3.257 10,862,095 3.1732 -2.63%
2011-02-23 0 3.420 3.430 3.450 3.380 3.460 12,331,637 41,955,942 3.4023 3.228 3.238 3.257 3.190 3.266 13,064,223 3.2115 -2.01%
2011-02-22 0 3.490 3.470 3.480 3.450 3.600 10,667,000 37,122,444 3.4801 3.294 3.275 3.285 3.257 3.398 11,300,695 3.2850 -4.12%
2011-02-21 0 3.640 3.630 3.640 3.620 3.730 6,372,160 23,243,717 3.6477 3.436 3.426 3.436 3.417 3.521 6,750,711 3.4432 -2.41%
2011-02-18 0 3.730 3.730 3.740 3.570 3.740 9,609,080 35,522,708 3.6968 3.521 3.521 3.530 3.370 3.530 10,179,927 3.4895 3.61%
2011-02-17 0 3.600 3.600 3.620 3.590 3.680 6,766,000 24,670,000 3.6462 3.398 3.398 3.417 3.389 3.474 7,167,948 3.4417 -0.83%
2011-02-16 0 3.630 3.620 3.630 3.560 3.670 6,440,000 23,284,940 3.6157 3.426 3.417 3.426 3.360 3.464 6,822,581 3.4129 1.68%
2011-02-15 0 3.570 3.570 3.580 3.540 3.620 7,200,000 25,687,912 3.5678 3.370 3.370 3.379 3.341 3.417 7,627,731 3.3677 0.00%
2011-02-14 0 3.570 3.560 3.570 3.400 3.570 10,210,000 35,805,480 3.5069 3.370 3.360 3.370 3.209 3.370 10,816,546 3.3103 5.62%
2011-02-11 0 3.380 3.380 3.390 3.300 3.410 11,341,000 38,068,680 3.3567 3.190 3.190 3.200 3.115 3.219 12,014,735 3.1685 0.90%
2011-02-10 0 3.350 3.340 3.350 3.320 3.430 10,604,799 35,655,137 3.3622 3.162 3.153 3.162 3.134 3.238 11,234,799 3.1736 -1.47%
2011-02-09 0 3.400 3.370 3.410 3.350 3.540 13,383,491 45,779,713 3.4206 3.209 3.181 3.219 3.162 3.341 14,178,565 3.2288 -2.86%
2011-02-08 0 3.500 3.500 3.510 3.490 3.600 10,396,000 36,731,510 3.5332 3.304 3.304 3.313 3.294 3.398 11,013,596 3.3351 -1.13%
2011-02-07 0 3.540 3.530 3.540 3.530 3.640 3,398,000 12,108,860 3.5635 3.341 3.332 3.341 3.332 3.436 3,599,865 3.3637 -1.67%
2011-02-02 0 3.600 3.590 3.600 3.550 3.680 6,948,000 25,084,660 3.6103 3.398 3.389 3.398 3.351 3.474 7,360,760 3.4079 2.27%
2011-02-01 0 3.520 3.520 3.530 3.490 3.570 13,376,000 47,118,808 3.5226 3.323 3.323 3.332 3.294 3.370 14,170,628 3.3251 -3.03%
2011-01-31 0 3.630 3.610 3.620 3.550 3.650 10,023,000 36,080,790 3.5998 3.426 3.408 3.417 3.351 3.445 10,618,437 3.3979 -1.89%
2011-01-28 0 3.700 3.690 3.700 3.690 3.770 3,213,000 11,889,400 3.7004 3.493 3.483 3.493 3.483 3.559 3,403,875 3.4929 -2.37%
2011-01-27 0 3.790 3.760 3.770 3.700 3.810 6,031,869 22,693,879 3.7623 3.577 3.549 3.559 3.493 3.596 6,390,204 3.5514 -0.26%
2011-01-26 0 3.800 3.790 3.800 3.600 3.810 12,148,000 45,009,510 3.7051 3.587 3.577 3.587 3.398 3.596 12,869,677 3.4973 4.97%
2011-01-25 0 3.620 3.620 3.630 3.600 3.650 5,559,000 20,118,920 3.6192 3.417 3.417 3.426 3.398 3.445 5,889,244 3.4162 0.56%
2011-01-24 0 3.600 3.590 3.600 3.570 3.730 10,248,700 37,243,702 3.6340 3.398 3.389 3.398 3.370 3.521 10,857,545 3.4302 -2.44%
2011-01-21 0 3.690 3.690 3.700 3.680 3.820 11,376,500 42,308,475 3.7189 3.483 3.483 3.493 3.474 3.606 12,052,344 3.5104 0.27%
2011-01-20 0 3.680 3.680 3.690 3.680 3.770 22,399,506 83,081,554 3.7091 3.474 3.474 3.483 3.474 3.559 23,730,194 3.5011 -3.66%
2011-01-19 0 3.820 3.820 3.830 3.770 3.960 30,602,000 117,414,320 3.8368 3.606 3.606 3.615 3.559 3.738 32,419,974 3.6217 -3.54%
2011-01-18 0 3.960 3.940 3.960 3.910 3.960 8,318,134 32,792,132 3.9422 3.738 3.719 3.738 3.691 3.738 8,812,290 3.7212 0.25%
2011-01-17 0 3.950 3.940 3.950 3.930 3.980 6,035,375 23,830,583 3.9485 3.729 3.719 3.729 3.710 3.757 6,393,919 3.7271 0.51%
2011-01-14 0 3.930 3.930 3.940 3.930 3.990 7,084,000 28,034,944 3.9575 3.710 3.710 3.719 3.710 3.766 7,504,839 3.7356 -1.01%
2011-01-13 0 3.970 3.970 3.980 3.930 4.090 17,066,200 67,976,962 3.9831 3.747 3.747 3.757 3.710 3.861 18,080,052 3.7598 -1.49%
2011-01-12 0 4.030 4.030 4.040 3.990 4.100 16,128,000 64,997,740 4.0301 3.804 3.804 3.813 3.766 3.870 17,086,117 3.8041 1.00%
2011-01-11 0 3.990 3.980 3.990 3.900 4.030 6,007,955 23,839,152 3.9679 3.766 3.757 3.766 3.681 3.804 6,364,870 3.7454 0.76%
2011-01-10 0 3.960 3.960 3.970 3.950 4.150 8,948,000 36,060,660 4.0300 3.738 3.738 3.747 3.729 3.917 9,479,574 3.8040 -3.65%
2011-01-07 0 4.110 4.100 4.120 4.060 4.150 6,466,000 26,622,600 4.1173 3.880 3.870 3.889 3.832 3.917 6,850,126 3.8864 0.00%
2011-01-06 0 4.110 4.100 4.110 4.100 4.220 11,009,000 45,484,600 4.1316 3.880 3.870 3.880 3.870 3.983 11,663,012 3.8999 -1.44%
2011-01-05 0 4.170 4.170 4.180 4.160 4.460 39,943,548 171,310,950 4.2888 3.936 3.936 3.946 3.927 4.210 42,316,476 4.0483 0.48%
2011-01-04 0 4.150 4.140 4.150 4.010 4.160 15,629,700 63,895,818 4.0881 3.917 3.908 3.917 3.785 3.927 16,558,214 3.8589 2.98%
2011-01-03 0 4.030 4.020 4.030 3.900 4.050 12,458,000 49,746,340 3.9931 3.804 3.795 3.804 3.681 3.823 13,198,093 3.7692 2.28%
2010-12-31 0 3.940 3.940 3.950 3.920 4.000 4,196,000 16,542,840 3.9425 3.719 3.719 3.729 3.700 3.776 4,445,272 3.7214 -1.25%
2010-12-30 0 3.990 3.990 4.000 3.870 4.000 9,008,350 35,663,706 3.9590 3.766 3.766 3.776 3.653 3.776 9,543,509 3.7370 2.05%
2010-12-29 0 3.910 3.890 3.920 3.780 3.940 14,184,000 54,548,594 3.8458 3.691 3.672 3.700 3.568 3.719 15,026,629 3.6301 2.09%
2010-12-28 0 3.830 3.830 3.840 3.760 3.890 5,430,000 20,883,840 3.8460 3.615 3.615 3.625 3.549 3.672 5,752,580 3.6303 -1.54%
2010-12-24 0 3.890 3.880 3.900 3.810 3.910 6,022,000 23,355,540 3.8784 3.672 3.662 3.681 3.596 3.691 6,379,749 3.6609 1.04%
2010-12-23 0 3.850 3.860 3.870 3.830 3.970 10,670,400 41,525,360 3.8916 3.634 3.644 3.653 3.615 3.747 11,304,297 3.6734 -0.52%
2010-12-22 0 3.870 3.870 3.880 3.710 3.910 20,708,000 79,468,780 3.8376 3.653 3.653 3.662 3.502 3.691 21,938,201 3.6224 5.16%
2010-12-21 0 3.680 3.670 3.680 3.550 3.720 14,897,000 54,181,840 3.6371 3.474 3.464 3.474 3.351 3.511 15,781,987 3.4331 3.08%
2010-12-20 0 3.570 3.570 3.580 3.550 3.760 13,490,000 48,792,770 3.6170 3.370 3.370 3.379 3.351 3.549 14,291,401 3.4141 -4.03%
2010-12-17 0 3.720 3.720 3.730 3.620 3.770 15,512,000 57,533,500 3.7090 3.511 3.511 3.521 3.417 3.559 16,433,522 3.5010 3.33%
2010-12-16 0 3.600 3.590 3.600 3.580 3.810 21,106,000 76,989,300 3.6477 3.398 3.389 3.398 3.379 3.596 22,359,845 3.4432 -4.26%
2010-12-15 0 3.760 3.750 3.760 3.710 3.940 20,384,000 77,536,880 3.8038 3.549 3.540 3.549 3.502 3.719 21,594,953 3.5905 -4.08%
2010-12-14 0 3.920 3.920 3.930 3.830 3.940 27,120,000 106,120,000 3.9130 3.700 3.700 3.710 3.615 3.719 28,731,119 3.6936 0.77%
2010-12-13 0 3.890 3.880 3.890 3.860 3.990 29,439,000 115,024,610 3.9072 3.672 3.662 3.672 3.644 3.766 31,187,884 3.6881 -0.26%
2010-12-10 0 3.900 3.890 3.900 3.800 3.970 48,270,388 186,527,543 3.8642 3.681 3.672 3.681 3.587 3.747 51,137,989 3.6475 -1.52%
2010-12-09 0 3.960 3.950 3.960 3.930 4.160 28,661,300 114,362,829 3.9901 3.738 3.729 3.738 3.710 3.927 30,363,983 3.7664 -4.12%
2010-12-08 0 4.130 4.120 4.140 4.030 4.290 28,398,260 116,876,433 4.1156 3.898 3.889 3.908 3.804 4.049 30,085,316 3.8848 -2.59%
2010-12-07 0 4.240 4.240 4.250 4.220 4.430 22,390,000 95,916,758 4.2839 4.002 4.002 4.012 3.983 4.182 23,720,123 4.0437 -3.85%
2010-12-06 0 4.410 4.400 4.410 4.400 4.650 13,048,000 58,104,500 4.4531 4.163 4.153 4.163 4.153 4.389 13,823,143 4.2034 -4.34%
2010-12-03 0 4.610 4.610 4.620 4.580 4.650 4,578,000 21,085,096 4.6057 4.351 4.351 4.361 4.323 4.389 4,849,965 4.3475 -0.65%
2010-12-02 0 4.640 4.640 4.650 4.560 4.660 10,994,800 50,798,584 4.6202 4.380 4.380 4.389 4.304 4.399 11,647,968 4.3612 2.20%
2010-12-01 0 4.540 4.520 4.540 4.470 4.630 9,225,755 41,643,489 4.5138 4.285 4.267 4.285 4.219 4.370 9,773,830 4.2607 -0.87%
2010-11-30 0 4.580 4.580 4.590 4.480 4.660 8,368,000 38,187,760 4.5635 4.323 4.323 4.333 4.229 4.399 8,865,118 4.3076 0.00%
2010-11-29 0 4.580 4.580 4.590 4.440 4.600 7,922,000 35,779,320 4.5165 4.323 4.323 4.333 4.191 4.342 8,392,623 4.2632 1.55%
2010-11-26 0 4.510 4.500 4.510 4.410 4.520 10,498,000 46,953,940 4.4727 4.257 4.248 4.257 4.163 4.267 11,121,655 4.2218 2.04%
2010-11-25 0 4.420 4.420 4.430 4.410 4.530 8,482,000 37,934,060 4.4723 4.172 4.172 4.182 4.163 4.276 8,985,890 4.2215 0.23%
2010-11-24 0 4.410 4.410 4.420 4.400 4.530 7,927,000 35,272,650 4.4497 4.163 4.163 4.172 4.153 4.276 8,397,920 4.2002 -0.23%
2010-11-23 0 4.420 4.420 4.430 4.390 4.570 11,020,000 49,056,050 4.4515 4.172 4.172 4.182 4.144 4.314 11,674,666 4.2019 -3.91%
2010-11-22 0 4.600 4.600 4.610 4.570 4.670 5,271,471 24,281,657 4.6062 4.342 4.342 4.351 4.314 4.408 5,584,633 4.3479 -0.86%
2010-11-19 0 4.640 4.630 4.650 4.550 4.780 16,428,454 76,464,649 4.6544 4.380 4.370 4.389 4.295 4.512 17,404,420 4.3934 0.65%
2010-11-18 0 4.610 4.600 4.630 4.380 4.800 21,709,786 99,630,773 4.5892 4.351 4.342 4.370 4.134 4.531 22,999,500 4.3319 6.47%
2010-11-17 0 4.330 4.320 4.330 4.320 4.600 26,206,000 116,008,620 4.4268 4.087 4.078 4.087 4.078 4.342 27,762,821 4.1786 -6.48%
2010-11-16 0 4.630 4.620 4.630 4.620 4.810 14,192,500 66,553,781 4.6894 4.370 4.361 4.370 4.361 4.540 15,035,634 4.4264 -2.73%
2010-11-15 0 4.760 4.750 4.760 4.730 4.830 14,556,000 69,413,980 4.7688 4.493 4.484 4.493 4.465 4.559 15,420,729 4.5013 0.85%
2010-11-12 0 4.720 4.720 4.740 4.690 4.980 26,218,000 125,332,660 4.7804 4.455 4.455 4.474 4.427 4.701 27,775,534 4.5123 -5.22%
2010-11-11 0 4.980 4.960 4.980 4.950 5.060 15,310,000 76,510,080 4.9974 4.701 4.682 4.701 4.672 4.776 16,219,522 4.7172 0.00%
2010-11-10 0 4.980 4.970 4.980 4.810 5.050 27,183,000 134,517,480 4.9486 4.701 4.691 4.701 4.540 4.767 28,797,861 4.6711 2.47%
2010-11-09 0 4.860 4.860 4.890 4.810 4.960 11,812,545 57,649,779 4.8804 4.587 4.587 4.616 4.540 4.682 12,514,293 4.6067 -1.02%
2010-11-08 0 4.910 4.910 4.920 4.760 4.920 16,613,000 80,400,940 4.8396 4.635 4.635 4.644 4.493 4.644 17,599,929 4.5683 2.72%
2010-11-05 0 4.780 4.770 4.780 4.750 4.910 18,950,000 91,600,940 4.8338 4.512 4.503 4.512 4.484 4.635 20,075,763 4.5628 -0.42%
2010-11-04 0 4.800 4.790 4.800 4.750 4.920 22,102,000 106,359,000 4.8122 4.531 4.521 4.531 4.484 4.644 23,415,014 4.5423 -0.41%
2010-11-03 0 4.820 4.820 4.830 4.710 4.850 28,316,000 135,852,900 4.7977 4.550 4.550 4.559 4.446 4.578 29,998,170 4.5287 2.77%
2010-11-02 0 4.690 4.690 4.710 4.670 4.900 26,774,000 127,860,940 4.7756 4.427 4.427 4.446 4.408 4.625 28,364,564 4.5078 -3.10%
2010-11-01 0 4.840 4.840 4.850 4.790 5.020 22,892,000 111,618,584 4.8759 4.569 4.569 4.578 4.521 4.738 24,251,946 4.6025 -1.22%
2010-10-29 0 4.900 4.880 4.900 4.820 5.020 25,043,000 123,063,336 4.9141 4.625 4.606 4.625 4.550 4.738 26,530,730 4.6385 2.08%
2010-10-28 0 4.800 4.800 4.810 4.720 5.150 37,314,200 185,858,206 4.9809 4.531 4.531 4.540 4.455 4.861 39,530,926 4.7016 -3.81%
2010-10-27 0 4.990 4.990 5.000 4.970 5.380 45,630,000 235,552,058 5.1622 4.710 4.710 4.720 4.691 5.078 48,340,743 4.8727 -4.59%
2010-10-26 0 5.230 5.230 5.240 5.010 5.240 38,092,000 195,394,634 5.1295 4.937 4.937 4.946 4.729 4.946 40,354,933 4.8419 3.77%
2010-10-25 0 5.040 5.030 5.040 4.940 5.100 23,359,000 117,347,390 5.0236 4.757 4.748 4.757 4.663 4.814 24,746,689 4.7419 2.23%
2010-10-22 0 4.930 4.930 4.940 4.910 5.040 15,410,667 76,576,491 4.9691 4.654 4.654 4.663 4.635 4.757 16,326,169 4.6904 -1.00%
2010-10-21 0 4.980 4.970 4.980 4.820 5.040 15,100,000 74,507,206 4.9343 4.701 4.691 4.701 4.550 4.757 15,997,046 4.6576 3.75%
2010-10-20 0 4.800 4.790 4.800 4.650 4.940 29,714,400 144,331,990 4.8573 4.531 4.521 4.531 4.389 4.663 31,479,644 4.5849 -0.62%
2010-10-19 0 4.830 4.830 4.840 4.770 4.970 17,484,000 85,049,126 4.8644 4.559 4.559 4.569 4.503 4.691 18,522,673 4.5916 -0.82%
2010-10-18 0 4.870 4.870 4.880 4.810 5.130 24,232,618 120,451,757 4.9706 4.597 4.597 4.606 4.540 4.842 25,672,206 4.6919 -3.37%
2010-10-15 0 5.040 5.040 5.050 4.900 5.170 33,065,000 168,253,483 5.0886 4.757 4.757 4.767 4.625 4.880 35,029,294 4.8032 1.82%
2010-10-14 0 4.950 4.940 4.950 4.910 5.190 34,822,000 176,914,880 5.0805 4.672 4.663 4.672 4.635 4.899 36,890,672 4.7957 -2.37%
2010-10-13 0 5.070 5.080 5.090 4.900 5.140 39,568,000 199,058,400 5.0308 4.786 4.795 4.805 4.625 4.852 41,918,618 4.7487 3.68%
2010-10-12 0 4.890 4.880 4.900 4.810 4.950 17,586,000 85,933,880 4.8865 4.616 4.606 4.625 4.540 4.672 18,630,732 4.6125 1.03%
2010-10-11 0 4.840 4.830 4.870 4.800 5.000 19,783,000 97,292,960 4.9180 4.569 4.559 4.597 4.531 4.720 20,958,249 4.6422 0.00%
2010-10-08 0 4.840 4.830 4.840 4.790 4.900 12,366,000 59,933,968 4.8467 4.569 4.559 4.569 4.521 4.625 13,100,627 4.5749 0.41%
2010-10-07 0 4.820 4.810 4.820 4.730 4.860 9,288,000 44,321,420 4.7719 4.550 4.540 4.550 4.465 4.587 9,839,773 4.5043 0.84%
2010-10-06 0 4.780 4.780 4.790 4.750 4.940 7,368,043 35,451,972 4.8116 4.512 4.512 4.521 4.484 4.663 7,805,757 4.5418 -1.04%
2010-10-05 0 4.830 4.830 4.840 4.730 4.880 10,320,513 49,794,061 4.8248 4.559 4.559 4.569 4.465 4.606 10,933,624 4.5542 -1.02%
2010-10-04 0 4.880 4.880 4.890 4.850 5.000 21,723,978 107,079,491 4.9291 4.606 4.606 4.616 4.578 4.720 23,014,535 4.6527 2.95%
2010-09-30 0 4.740 4.740 4.790 4.620 4.830 19,459,000 92,410,800 4.7490 4.474 4.474 4.521 4.361 4.559 20,615,001 4.4827 2.60%
2010-09-29 0 4.620 4.620 4.660 4.610 4.700 10,208,083 47,475,488 4.6508 4.361 4.361 4.399 4.351 4.436 10,814,515 4.3900 0.65%
2010-09-28 0 4.590 4.580 4.590 4.550 4.700 14,024,000 64,679,186 4.6120 4.333 4.323 4.333 4.295 4.436 14,857,124 4.3534 -2.34%
2010-09-27 0 4.700 4.700 4.710 4.590 4.750 18,466,564 86,779,697 4.6993 4.436 4.436 4.446 4.333 4.484 19,563,608 4.4358 4.21%
2010-09-24 0 4.510 4.510 4.520 4.490 4.650 10,563,000 47,978,900 4.5422 4.257 4.257 4.267 4.238 4.389 11,190,517 4.2875 -3.01%
2010-09-22 0 4.650 4.630 4.650 4.580 4.800 27,590,353 130,023,959 4.7127 4.389 4.370 4.389 4.323 4.531 29,229,414 4.4484 0.87%
2010-09-21 0 4.610 4.610 4.620 4.340 4.640 57,961,000 262,716,480 4.5326 4.351 4.351 4.361 4.097 4.380 61,404,291 4.2785 6.47%
2010-09-20 0 4.330 4.330 4.350 4.260 4.410 12,489,089 54,395,829 4.3555 4.087 4.087 4.106 4.021 4.163 13,231,029 4.1112 1.41%
2010-09-17 0 4.270 4.280 4.290 4.250 4.450 21,308,000 92,691,680 4.3501 4.031 4.040 4.049 4.012 4.200 22,573,845 4.1062 -1.84%
2010-09-16 0 4.350 4.350 4.360 4.280 4.420 11,581,000 50,247,376 4.3388 4.106 4.106 4.116 4.040 4.172 12,268,993 4.0955 -1.14%
2010-09-15 0 4.400 4.400 4.410 4.320 4.490 21,596,000 94,840,000 4.3916 4.153 4.153 4.163 4.078 4.238 22,878,954 4.1453 0.23%
2010-09-14 0 4.390 4.370 4.390 4.260 4.480 37,482,000 164,369,336 4.3853 4.144 4.125 4.144 4.021 4.229 39,708,694 4.1394 3.29%
2010-09-13 0 4.250 4.230 4.250 4.210 4.290 22,975,300 97,546,815 4.2457 4.012 3.993 4.012 3.974 4.049 24,340,194 4.0076 1.92%
2010-09-10 0 4.170 4.150 4.170 4.150 4.290 18,202,000 76,403,640 4.1975 3.936 3.917 3.936 3.917 4.049 19,283,327 3.9622 -1.42%
2010-09-09 0 4.230 4.200 4.230 4.090 4.260 18,886,000 79,507,400 4.2099 3.993 3.964 3.993 3.861 4.021 20,007,961 3.9738 3.42%
2010-09-08 0 4.090 4.090 4.100 4.050 4.140 12,383,300 50,778,845 4.1006 3.861 3.861 3.870 3.823 3.908 13,118,955 3.8706 -1.21%
2010-09-07 0 4.140 4.140 4.150 4.100 4.210 9,831,000 40,803,820 4.1505 3.908 3.908 3.917 3.870 3.974 10,415,031 3.9178 -0.96%
2010-09-06 0 4.180 4.170 4.180 4.140 4.340 12,531,000 52,980,430 4.2279 3.946 3.936 3.946 3.908 4.097 13,275,430 3.9909 -0.48%
2010-09-03 0 4.200 4.200 4.210 4.110 4.230 9,909,300 41,495,664 4.1875 3.964 3.964 3.974 3.880 3.993 10,497,982 3.9527 0.00%
2010-09-02 0 4.200 4.190 4.200 4.060 4.250 19,956,300 83,057,566 4.1620 3.964 3.955 3.964 3.832 4.012 21,141,845 3.9286 5.53%
2010-09-01 0 3.980 3.980 3.990 3.920 4.030 5,464,000 21,745,552 3.9798 3.757 3.757 3.766 3.700 3.804 5,788,600 3.7566 1.79%
2010-08-31 0 3.910 3.900 3.910 3.870 3.970 10,370,000 40,470,300 3.9026 3.691 3.681 3.691 3.653 3.747 10,986,051 3.6838 -2.25%
2010-08-30 0 4.000 3.990 4.000 3.930 4.060 15,568,818 62,036,379 3.9847 3.776 3.766 3.776 3.710 3.832 16,493,715 3.7612 1.52%
2010-08-27 0 3.940 3.960 3.970 3.920 4.100 18,310,000 73,230,020 3.9995 3.719 3.738 3.747 3.700 3.870 19,397,743 3.7752 -4.60%
2010-08-26 0 4.130 4.120 4.130 4.100 4.180 9,819,000 40,702,580 4.1453 3.898 3.889 3.898 3.870 3.946 10,402,318 3.9128 0.24%
2010-08-25 0 4.120 4.110 4.130 4.070 4.160 9,820,000 40,423,632 4.1165 3.889 3.880 3.898 3.842 3.927 10,403,377 3.8856 0.49%
2010-08-24 0 4.100 4.090 4.100 4.000 4.150 16,262,000 66,283,616 4.0760 3.870 3.861 3.870 3.776 3.917 17,228,077 3.8474 -0.24%
2010-08-23 0 4.110 4.110 4.120 4.100 4.290 10,250,300 42,832,412 4.1786 3.880 3.880 3.889 3.870 4.049 10,859,240 3.9443 -3.29%
2010-08-20 0 4.250 4.250 4.260 4.180 4.270 12,948,000 54,709,760 4.2253 4.012 4.012 4.021 3.946 4.031 13,717,202 3.9884 0.24%
2010-08-19 0 4.240 4.240 4.260 4.200 4.300 15,759,200 66,942,868 4.2479 4.002 4.002 4.021 3.964 4.059 16,695,407 4.0097 -0.47%
2010-08-18 0 4.260 4.250 4.260 4.250 4.380 17,212,000 73,758,744 4.2853 4.021 4.012 4.021 4.012 4.134 18,234,514 4.0450 -1.39%
2010-08-17 0 4.320 4.310 4.330 4.310 4.400 14,843,000 64,754,900 4.3627 4.078 4.068 4.087 4.068 4.153 15,724,779 4.1180 -0.23%
2010-08-16 0 4.330 4.320 4.330 4.280 4.460 21,326,000 92,857,124 4.3542 4.087 4.078 4.087 4.040 4.210 22,592,914 4.1100 -4.20%
2010-08-13 0 4.520 4.510 4.520 4.190 4.600 30,539,500 136,952,007 4.4844 4.267 4.257 4.267 3.955 4.342 32,353,761 4.2330 6.60%
2010-08-12 0 4.240 4.230 4.240 4.160 4.300 17,977,726 75,897,580 4.2218 4.002 3.993 4.002 3.927 4.059 19,045,729 3.9850 -2.08%
2010-08-11 0 4.330 4.340 4.350 4.200 4.510 20,083,000 86,865,156 4.3253 4.087 4.097 4.106 3.964 4.257 21,276,071 4.0828 -3.35%
2010-08-10 0 4.480 4.470 4.480 4.280 4.560 21,407,000 94,445,090 4.4119 4.229 4.219 4.229 4.040 4.304 22,678,726 4.1645 -1.10%
2010-08-09 0 4.530 4.530 4.550 4.420 4.780 32,621,000 149,158,580 4.5725 4.276 4.276 4.295 4.172 4.512 34,558,917 4.3161 1.12%
2010-08-06 0 4.480 4.480 4.500 4.310 4.540 18,319,000 81,787,840 4.4646 4.229 4.229 4.248 4.068 4.285 19,407,277 4.2143 1.59%
2010-08-05 0 4.410 4.400 4.410 4.290 4.450 17,010,000 74,618,100 4.3867 4.163 4.153 4.163 4.049 4.200 18,020,514 4.1407 2.56%
2010-08-04 0 4.300 4.280 4.300 4.200 4.360 25,214,000 108,327,600 4.2963 4.059 4.040 4.059 3.964 4.116 26,711,889 4.0554 2.38%
2010-08-03 0 4.200 4.180 4.190 4.140 4.450 29,976,482 127,211,977 4.2437 3.964 3.946 3.955 3.908 4.200 31,757,296 4.0058 -5.19%
2010-08-02 0 4.430 4.430 4.440 4.320 4.460 17,258,000 76,068,926 4.4077 4.182 4.182 4.191 4.078 4.210 18,283,247 4.1606 1.84%
2010-07-30 0 4.350 4.340 4.360 4.190 4.400 37,137,771 160,797,230 4.3297 4.106 4.097 4.116 3.955 4.153 39,344,016 4.0870 3.57%
2010-07-29 0 4.200 4.190 4.200 4.100 4.270 24,345,625 102,546,284 4.2121 3.964 3.955 3.964 3.870 4.031 25,791,926 3.9759 0.48%
2010-07-28 0 4.180 4.170 4.180 4.080 4.320 65,352,000 276,992,491 4.2385 3.946 3.936 3.946 3.851 4.078 69,234,369 4.0008 5.03%
2010-07-27 0 3.980 3.980 4.000 3.950 4.030 18,411,997 73,735,468 4.0048 3.757 3.757 3.776 3.729 3.804 19,505,799 3.7802 0.76%
2010-07-26 0 3.950 3.950 3.960 3.890 3.990 25,050,997 99,360,328 3.9663 3.729 3.729 3.738 3.672 3.766 26,539,202 3.7439 1.80%
2010-07-23 0 3.880 3.880 3.890 3.850 4.000 18,610,000 72,769,420 3.9102 3.662 3.662 3.672 3.634 3.776 19,715,565 3.6910 -2.27%
2010-07-22 0 3.970 3.970 3.980 3.900 4.010 24,608,000 97,751,862 3.9724 3.747 3.747 3.757 3.681 3.785 26,069,888 3.7496 1.02%
2010-07-21 0 3.930 3.920 3.930 3.740 3.950 40,482,000 158,159,740 3.9069 3.710 3.700 3.710 3.530 3.729 42,886,916 3.6878 4.24%
2010-07-20 0 3.770 3.770 3.780 3.680 3.790 21,550,000 81,070,200 3.7620 3.559 3.559 3.568 3.474 3.577 22,830,222 3.5510 2.72%
2010-07-19 0 3.670 3.670 3.680 3.600 3.700 12,769,000 46,780,720 3.6636 3.464 3.464 3.474 3.398 3.493 13,527,568 3.4582 -1.08%
2010-07-16 0 3.710 3.700 3.710 3.620 3.750 42,350,000 157,185,010 3.7116 3.502 3.493 3.502 3.417 3.540 44,865,888 3.5034 2.20%
2010-07-15 0 3.630 3.620 3.640 3.510 3.640 17,650,000 62,663,152 3.5503 3.426 3.417 3.436 3.313 3.436 18,698,534 3.3512 1.11%
2010-07-14 0 3.590 3.580 3.590 3.580 3.650 14,440,000 52,185,856 3.6140 3.389 3.379 3.389 3.379 3.445 15,297,838 3.4113 0.00%
2010-07-13 0 3.590 3.570 3.590 3.440 3.600 11,914,000 41,774,760 3.5064 3.389 3.370 3.389 3.247 3.398 12,621,775 3.3097 2.87%
2010-07-12 0 3.490 3.480 3.490 3.440 3.530 16,565,127 57,725,554 3.4848 3.294 3.285 3.294 3.247 3.332 17,549,212 3.2894 2.65%
2010-07-09 0 3.400 3.390 3.400 3.300 3.460 20,190,000 68,736,500 3.4045 3.209 3.200 3.209 3.115 3.266 21,389,428 3.2136 3.98%
2010-07-08 0 3.270 3.260 3.270 3.260 3.390 9,607,000 32,002,586 3.3312 3.087 3.077 3.087 3.077 3.200 10,177,723 3.1444 1.87%
2010-07-07 0 3.210 3.210 3.220 3.190 3.280 6,786,582 21,970,072 3.2373 3.030 3.030 3.039 3.011 3.096 7,189,753 3.0557 -1.23%
2010-07-06 0 3.250 3.250 3.260 3.150 3.260 11,158,000 35,742,600 3.2033 3.068 3.068 3.077 2.973 3.077 11,820,864 3.0237 3.83%
2010-07-05 0 3.130 3.130 3.140 3.090 3.300 15,914,000 50,358,380 3.1644 2.954 2.954 2.964 2.917 3.115 16,859,404 2.9870 -4.57%
2010-07-02 0 3.280 3.250 3.280 3.210 3.400 11,929,249 39,008,537 3.2700 3.096 3.068 3.096 3.030 3.209 12,637,930 3.0866 -3.81%
2010-06-30 0 3.410 3.380 3.410 3.180 3.420 24,383,232 80,647,378 3.3075 3.219 3.190 3.219 3.002 3.228 25,831,768 3.1220 3.33%
2010-06-29 0 3.300 3.290 3.300 3.270 3.550 31,599,868 105,735,951 3.3461 3.115 3.106 3.115 3.087 3.351 33,477,122 3.1585 -5.44%
2010-06-28 0 3.490 3.490 3.500 3.480 3.600 9,089,900 32,147,240 3.5366 3.294 3.294 3.304 3.285 3.398 9,629,904 3.3383 -1.13%
2010-06-25 0 3.530 3.530 3.540 3.440 3.630 15,455,900 54,220,992 3.5081 3.332 3.332 3.341 3.247 3.426 16,374,089 3.3114 -1.67%
2010-06-24 0 3.590 3.590 3.600 3.590 3.680 8,724,000 31,631,560 3.6258 3.389 3.389 3.398 3.389 3.474 9,242,267 3.4225 -2.45%
2010-06-23 0 3.680 3.680 3.690 3.530 3.800 18,226,001 66,434,578 3.6450 3.474 3.474 3.483 3.332 3.587 19,308,754 3.4406 -0.27%
2010-06-22 0 3.690 3.690 3.700 3.650 3.930 36,416,000 137,147,004 3.7661 3.483 3.483 3.493 3.445 3.710 38,579,367 3.5549 -1.34%
2010-06-21 0 3.740 3.750 3.760 3.710 3.820 52,714,000 197,960,404 3.7554 3.530 3.540 3.549 3.502 3.606 55,845,582 3.5448 6.86%
2010-06-18 0 3.500 3.490 3.500 3.470 3.610 33,690,000 119,156,884 3.5369 3.304 3.294 3.304 3.275 3.408 35,691,423 3.3385 0.86%
2010-06-17 0 3.470 3.470 3.480 3.390 3.480 12,492,000 42,880,196 3.4326 3.275 3.275 3.285 3.200 3.285 13,234,113 3.2401 2.06%
2010-06-15 0 3.400 3.390 3.400 3.370 3.440 4,904,000 16,701,000 3.4056 3.209 3.200 3.209 3.181 3.247 5,195,332 3.2146 -1.16%
2010-06-14 0 3.440 3.430 3.440 3.420 3.470 9,296,000 32,046,020 3.4473 3.247 3.238 3.247 3.228 3.275 9,848,248 3.2540 2.08%
2010-06-11 0 3.370 3.360 3.370 3.340 3.440 12,532,700 42,350,741 3.3792 3.181 3.172 3.181 3.153 3.247 13,277,231 3.1897 2.43%
2010-06-10 0 3.290 3.300 3.320 3.200 3.350 18,404,265 60,892,428 3.3086 3.106 3.115 3.134 3.021 3.162 19,497,608 3.1231 2.49%
2010-06-09 0 3.210 3.210 3.220 3.170 3.280 12,525,650 40,222,241 3.2112 3.030 3.030 3.039 2.992 3.096 13,269,762 3.0311 -0.31%
2010-06-08 0 3.220 3.220 3.230 3.210 3.300 13,368,000 43,309,120 3.2398 3.039 3.039 3.049 3.030 3.115 14,162,153 3.0581 -1.83%
2010-06-07 0 3.280 3.270 3.280 3.110 3.280 10,333,000 33,227,140 3.2156 3.096 3.087 3.096 2.936 3.096 10,946,853 3.0353 -1.80%
2010-06-04 0 3.340 3.330 3.350 3.260 3.370 6,246,000 20,777,620 3.3265 3.153 3.143 3.162 3.077 3.181 6,617,056 3.1400 0.60%
2010-06-03 0 3.320 3.320 3.330 3.260 3.390 18,318,000 60,941,594 3.3269 3.134 3.134 3.143 3.077 3.200 19,406,218 3.1403 4.40%
2010-06-02 0 3.180 3.180 3.190 3.150 3.300 10,301,362 33,075,066 3.2107 3.002 3.002 3.011 2.973 3.115 10,913,335 3.0307 -1.24%
2010-06-01 0 3.220 3.200 3.210 3.200 3.340 13,738,000 44,838,176 3.2638 3.039 3.021 3.030 3.021 3.153 14,554,134 3.0808 -0.92%
2010-05-31 0 3.250 3.240 3.250 3.200 3.340 14,190,000 46,441,720 3.2728 3.068 3.058 3.068 3.021 3.153 15,032,986 3.0893 -0.31%
2010-05-28 0 3.260 3.260 3.270 3.240 3.430 23,886,000 79,157,480 3.3140 3.077 3.077 3.087 3.058 3.238 25,304,996 3.1281 0.93%
2010-05-27 0 3.230 3.220 3.230 3.060 3.400 38,642,000 125,433,220 3.2460 3.049 3.039 3.049 2.888 3.209 40,937,607 3.0640 3.19%
2010-05-26 0 3.130 3.130 3.140 3.010 3.270 64,244,265 208,818,765 3.2504 2.954 2.954 2.964 2.841 3.087 68,060,826 3.0681 1.62%
2010-05-25 0 3.080 3.080 3.090 3.060 3.610 68,500,000 221,823,800 3.2383 2.907 2.907 2.917 2.888 3.408 72,569,382 3.0567 -14.44%
2010-05-24 0 3.600 3.580 3.590 3.170 3.640 41,244,860 141,708,549 3.4358 3.398 3.379 3.389 2.992 3.436 43,695,095 3.2431 13.92%
2010-05-20 0 3.160 3.160 3.170 2.960 3.320 30,308,000 94,105,904 3.1050 2.983 2.983 2.992 2.794 3.134 32,108,508 2.9309 -3.36%
2010-05-19 0 3.270 3.260 3.280 3.250 3.410 28,648,000 94,995,600 3.3160 3.087 3.077 3.096 3.068 3.219 30,349,893 3.1300 -4.11%
2010-05-18 0 3.410 3.400 3.410 3.350 3.570 16,088,300 54,989,126 3.4180 3.219 3.209 3.219 3.162 3.370 17,044,058 3.2263 -3.12%
2010-05-17 0 3.520 3.510 3.520 3.410 3.580 11,502,000 40,112,320 3.4874 3.323 3.313 3.323 3.219 3.379 12,185,300 3.2919 -2.76%
2010-05-14 0 3.620 3.610 3.620 3.600 3.700 11,622,000 42,443,500 3.6520 3.417 3.408 3.417 3.398 3.493 12,312,429 3.4472 -1.09%
2010-05-13 0 3.660 3.650 3.660 3.430 3.750 26,712,338 96,773,662 3.6228 3.455 3.445 3.455 3.238 3.540 28,299,239 3.4197 7.33%
2010-05-12 0 3.410 3.390 3.410 3.300 3.570 25,866,338 88,236,837 3.4113 3.219 3.200 3.219 3.115 3.370 27,402,980 3.2200 -2.57%
2010-05-11 0 3.500 3.500 3.510 3.450 3.860 39,982,000 145,218,320 3.6321 3.304 3.304 3.313 3.257 3.644 42,357,212 3.4284 -6.42%
2010-05-10 0 3.740 3.730 3.740 3.700 3.930 19,692,000 74,146,640 3.7653 3.530 3.521 3.530 3.493 3.710 20,861,843 3.5542 -1.58%
2010-05-07 0 3.800 3.800 3.810 3.770 3.950 21,208,044 82,002,406 3.8666 3.587 3.587 3.596 3.559 3.729 22,467,951 3.6498 -6.86%
2010-05-06 0 4.080 4.070 4.080 4.010 4.290 19,860,661 81,484,669 4.1028 3.851 3.842 3.851 3.785 4.049 21,040,524 3.8727 -5.12%
2010-05-05 0 4.300 4.280 4.310 4.070 4.440 26,508,218 112,722,787 4.2524 4.059 4.040 4.068 3.842 4.191 28,082,993 4.0139 -0.46%
2010-05-04 0 4.320 4.300 4.310 4.230 4.390 12,234,396 52,499,661 4.2912 4.078 4.059 4.068 3.993 4.144 12,961,205 4.0505 0.47%
2010-05-03 0 4.300 4.290 4.300 4.290 4.400 9,287,000 40,132,680 4.3214 4.059 4.049 4.059 4.049 4.153 9,838,713 4.0791 -2.05%
2010-04-30 0 4.390 4.390 4.400 4.170 4.400 14,699,740 62,900,087 4.2790 4.144 4.144 4.153 3.936 4.153 15,573,008 4.0390 5.53%
2010-04-29 0 4.160 4.160 4.170 4.140 4.300 9,309,603 38,965,417 4.1855 3.927 3.927 3.936 3.908 4.059 9,862,659 3.9508 -0.95%
2010-04-28 0 4.200 4.190 4.210 4.150 4.250 16,725,000 70,489,486 4.2146 3.964 3.955 3.974 3.917 4.012 17,718,583 3.9783 -2.10%
2010-04-27 0 4.290 4.270 4.280 4.250 4.410 9,554,631 41,106,113 4.3022 4.049 4.031 4.040 4.012 4.163 10,122,243 4.0610 -2.28%
2010-04-26 0 4.390 4.380 4.410 4.310 4.470 11,862,000 51,973,640 4.3815 4.144 4.134 4.163 4.068 4.219 12,566,686 4.1358 2.33%
2010-04-23 0 4.290 4.280 4.300 4.270 4.480 29,786,668 129,062,676 4.3329 4.049 4.040 4.059 4.031 4.229 31,556,206 4.0899 -3.16%
2010-04-22 0 4.430 4.420 4.430 4.110 4.510 49,372,200 215,371,642 4.3622 4.182 4.172 4.182 3.880 4.257 52,305,256 4.1176 3.75%
2010-04-21 0 4.270 4.280 4.290 3.870 4.290 58,926,000 243,248,160 4.1280 4.031 4.040 4.049 3.653 4.049 62,426,619 3.8965 11.49%
2010-04-20 0 3.830 3.830 3.840 3.740 3.890 26,350,000 99,952,327 3.7933 3.615 3.615 3.625 3.530 3.672 27,915,375 3.5805 3.23%
2010-04-19 0 3.710 3.700 3.710 3.650 3.780 19,038,779 70,696,159 3.7133 3.502 3.493 3.502 3.445 3.568 20,169,816 3.5050 -3.13%
2010-04-16 0 3.830 3.810 3.830 3.800 3.930 16,107,671 61,935,625 3.8451 3.615 3.596 3.615 3.587 3.710 17,064,580 3.6295 -2.05%
2010-04-15 0 3.910 3.890 3.910 3.820 3.940 16,971,201 66,141,512 3.8973 3.691 3.672 3.691 3.606 3.719 17,979,410 3.6787 2.89%
2010-04-14 0 3.800 3.810 3.820 3.760 3.980 18,427,546 70,514,667 3.8266 3.587 3.596 3.606 3.549 3.757 19,522,272 3.6120 -3.80%
2010-04-13 0 3.950 3.930 3.940 3.880 4.220 17,994,208 71,168,548 3.9551 3.729 3.710 3.719 3.662 3.983 19,063,191 3.7333 -4.59%
2010-04-12 0 4.140 4.120 4.130 4.080 4.260 18,774,000 78,439,540 4.1781 3.908 3.889 3.898 3.851 4.021 19,889,308 3.9438 1.47%
2010-04-09 0 4.080 4.050 4.080 3.990 4.170 10,653,261 43,202,358 4.0553 3.851 3.823 3.851 3.766 3.936 11,286,140 3.8279 0.25%
2010-04-08 0 4.070 4.080 4.090 4.060 4.240 9,957,000 41,372,578 4.1551 3.842 3.851 3.861 3.832 4.002 10,548,516 3.9221 -1.69%
2010-04-07 0 4.140 4.140 4.150 4.020 4.180 11,337,699 46,848,630 4.1321 3.908 3.908 3.917 3.795 3.946 12,011,238 3.9004 2.99%
2010-04-01 0 4.020 4.000 4.010 3.930 4.060 7,065,000 28,113,520 3.9793 3.795 3.776 3.785 3.710 3.832 7,484,711 3.7561 1.52%
2010-03-31 0 3.960 3.960 4.010 3.960 4.100 12,297,100 49,735,850 4.0445 3.738 3.738 3.785 3.738 3.870 13,027,634 3.8177 -1.00%
2010-03-30 0 4.000 3.990 4.000 3.890 4.040 10,564,500 42,049,177 3.9802 3.776 3.766 3.776 3.672 3.813 11,192,106 3.7570 2.83%
2010-03-29 0 3.890 3.880 3.890 3.880 4.010 6,558,707 25,884,934 3.9467 3.672 3.662 3.672 3.662 3.785 6,948,340 3.7253 -0.77%
2010-03-26 0 3.920 3.900 3.920 3.600 3.990 15,222,000 59,147,734 3.8857 3.700 3.681 3.700 3.398 3.766 16,126,294 3.6678 4.81%
2010-03-25 0 3.740 3.720 3.730 3.540 3.780 11,863,000 43,708,860 3.6845 3.530 3.511 3.521 3.341 3.568 12,567,746 3.4779 4.76%
2010-03-24 0 3.570 3.550 3.560 3.510 3.860 12,697,000 45,820,224 3.6087 3.370 3.351 3.360 3.313 3.644 13,451,291 3.4064 -4.03%
2010-03-23 0 3.720 3.700 3.720 3.690 3.900 25,386,000 97,730,740 3.8498 3.511 3.493 3.511 3.483 3.681 26,894,107 3.6339 -3.38%
2010-03-22 0 3.850 3.830 3.840 3.680 3.850 20,400,800 77,706,048 3.8090 3.634 3.615 3.625 3.474 3.634 21,612,751 3.5954 2.39%
2010-03-19 0 3.760 3.760 3.770 3.490 3.780 20,814,001 76,278,194 3.6648 3.549 3.549 3.559 3.294 3.568 22,050,499 3.4593 4.16%
2010-03-18 0 3.610 3.600 3.610 3.470 3.640 34,387,000 123,137,370 3.5809 3.408 3.398 3.408 3.275 3.436 36,429,830 3.3801 5.56%
2010-03-17 0 3.420 3.410 3.420 3.230 3.430 16,758,000 56,386,060 3.3647 3.228 3.219 3.228 3.049 3.238 17,753,543 3.1760 4.91%
2010-03-16 0 3.260 3.220 3.270 3.190 3.280 6,589,000 21,344,370 3.2394 3.077 3.039 3.087 3.011 3.096 6,980,433 3.0577 1.87%
2010-03-15 0 3.200 3.190 3.200 3.180 3.330 4,792,000 15,438,280 3.2217 3.021 3.011 3.021 3.002 3.143 5,076,679 3.0410 -3.90%
2010-03-12 0 3.330 3.330 3.340 3.310 3.420 13,809,000 46,374,666 3.3583 3.143 3.143 3.153 3.124 3.228 14,629,352 3.1700 0.91%
2010-03-11 0 3.300 3.290 3.300 3.240 3.340 12,805,333 42,162,979 3.2926 3.115 3.106 3.115 3.058 3.153 13,566,060 3.1080 0.00%
2010-03-10 0 3.300 3.280 3.300 3.130 3.340 16,082,000 52,342,140 3.2547 3.115 3.096 3.115 2.954 3.153 17,037,384 3.0722 4.43%
2010-03-09 0 3.160 3.150 3.160 3.150 3.260 14,018,000 44,909,660 3.2037 2.983 2.973 2.983 2.973 3.077 14,850,768 3.0241 -0.94%
2010-03-08 0 3.190 3.180 3.190 3.140 3.230 6,650,000 21,214,600 3.1902 3.011 3.002 3.011 2.964 3.049 7,045,057 3.0113 2.90%
2010-03-05 0 3.100 3.090 3.100 3.010 3.120 5,242,000 16,159,140 3.0826 2.926 2.917 2.926 2.841 2.945 5,553,412 2.9098 3.68%
2010-03-04 0 2.990 2.980 2.990 2.970 3.150 8,850,500 26,917,950 3.0414 2.822 2.813 2.822 2.803 2.973 9,376,282 2.8709 -2.92%
2010-03-03 0 3.080 3.080 3.100 3.080 3.160 7,930,000 24,684,500 3.1128 2.907 2.907 2.926 2.907 2.983 8,401,098 2.9382 -1.28%
2010-03-02 0 3.120 3.110 3.120 3.080 3.210 5,554,000 17,341,320 3.1223 2.945 2.936 2.945 2.907 3.030 5,883,947 2.9472 -1.58%
2010-03-01 0 3.170 3.160 3.170 3.130 3.290 7,321,600 23,266,748 3.1778 2.992 2.983 2.992 2.954 3.106 7,756,555 2.9996 -2.16%
2010-02-26 0 3.240 3.240 3.260 3.100 3.270 20,573,244 65,793,370 3.1980 3.058 3.058 3.077 2.926 3.087 21,795,439 3.0187 3.51%
2010-02-25 0 3.130 3.130 3.150 3.070 3.160 23,539,000 73,504,830 3.1227 2.954 2.954 2.973 2.898 2.983 24,937,382 2.9476 2.29%
2010-02-24 0 3.060 3.060 3.070 2.900 3.070 17,362,000 52,064,560 2.9988 2.888 2.888 2.898 2.737 2.898 18,393,425 2.8306 3.03%
2010-02-23 0 2.970 2.960 2.970 2.830 3.000 16,794,000 49,507,120 2.9479 2.803 2.794 2.803 2.671 2.832 17,791,682 2.7826 3.12%
2010-02-22 0 2.880 2.880 2.890 2.820 2.920 7,880,000 22,662,632 2.8760 2.719 2.719 2.728 2.662 2.756 8,348,127 2.7147 2.86%
2010-02-19 0 2.800 2.790 2.810 2.760 2.830 4,526,000 12,672,960 2.8000 2.643 2.634 2.652 2.605 2.671 4,794,876 2.6430 -1.75%
2010-02-18 0 2.850 2.850 2.860 2.830 2.890 4,730,000 13,500,720 2.8543 2.690 2.690 2.700 2.671 2.728 5,010,995 2.6942 -0.70%
2010-02-17 0 2.870 2.860 2.870 2.780 2.880 4,947,000 14,066,680 2.8435 2.709 2.700 2.709 2.624 2.719 5,240,887 2.6840 3.61%
2010-02-12 0 2.770 2.770 2.790 2.750 2.800 3,068,000 8,485,196 2.7657 2.615 2.615 2.634 2.596 2.643 3,250,261 2.6106 0.36%
2010-02-11 0 2.760 2.750 2.770 2.650 2.790 9,037,000 24,946,480 2.7605 2.605 2.596 2.615 2.501 2.634 9,573,861 2.6057 4.15%
2010-02-10 0 2.650 2.640 2.660 2.610 2.670 3,300,000 8,732,420 2.6462 2.501 2.492 2.511 2.464 2.520 3,496,043 2.4978 1.53%
2010-02-09 0 2.610 2.600 2.620 2.530 2.620 5,116,000 13,188,632 2.5779 2.464 2.454 2.473 2.388 2.473 5,419,926 2.4334 0.00%
2010-02-08 0 2.610 2.610 2.620 2.580 2.670 5,668,000 14,823,880 2.6154 2.464 2.464 2.473 2.435 2.520 6,004,719 2.4687 -1.14%
2010-02-05 0 2.640 2.630 2.640 2.600 2.670 7,297,100 19,191,803 2.6301 2.492 2.483 2.492 2.454 2.520 7,730,599 2.4826 -2.58%
2010-02-04 0 2.710 2.700 2.720 2.700 2.770 2,386,000 6,503,236 2.7256 2.558 2.549 2.567 2.549 2.615 2,527,745 2.5727 -1.09%
2010-02-03 0 2.740 2.730 2.760 2.680 2.770 5,415,371 14,764,769 2.7265 2.586 2.577 2.605 2.530 2.615 5,737,082 2.5736 0.74%
2010-02-02 0 2.720 2.710 2.720 2.700 2.810 2,908,000 7,957,420 2.7364 2.567 2.558 2.567 2.549 2.652 3,080,756 2.5829 -0.73%
2010-02-01 0 2.740 2.720 2.740 2.570 2.750 5,615,573 14,890,404 2.6516 2.586 2.567 2.586 2.426 2.596 5,949,178 2.5029 4.98%
2010-01-29 0 2.610 2.600 2.620 2.550 2.690 6,676,000 17,484,640 2.6190 2.464 2.454 2.473 2.407 2.539 7,072,601 2.4722 -2.61%
2010-01-28 0 2.680 2.670 2.680 2.640 2.710 2,397,000 6,427,230 2.6814 2.530 2.520 2.530 2.492 2.558 2,539,399 2.5310 2.68%
2010-01-27 0 2.610 2.610 2.620 2.580 2.750 4,303,930 11,490,015 2.6697 2.464 2.464 2.473 2.435 2.596 4,559,614 2.5200 -2.25%
2010-01-26 0 2.670 2.660 2.670 2.660 2.840 6,556,000 17,883,820 2.7279 2.520 2.511 2.520 2.511 2.681 6,945,473 2.5749 -5.99%
2010-01-25 0 2.840 2.830 2.840 2.790 2.910 9,266,500 26,242,960 2.8320 2.681 2.671 2.681 2.634 2.747 9,816,995 2.6732 -2.74%
2010-01-22 0 2.920 2.910 2.930 2.750 2.930 13,326,000 37,731,280 2.8314 2.756 2.747 2.766 2.596 2.766 14,117,658 2.6726 -0.68%
2010-01-21 0 2.940 2.940 2.950 2.780 2.980 19,921,223 58,133,502 2.9182 2.775 2.775 2.785 2.624 2.813 21,104,684 2.7545 2.80%
2010-01-20 0 2.860 2.850 2.860 2.820 2.960 8,908,854 25,600,262 2.8736 2.700 2.690 2.700 2.662 2.794 9,438,103 2.7124 -2.05%
2010-01-19 0 2.920 2.910 2.920 2.890 2.960 8,984,000 26,258,400 2.9228 2.756 2.747 2.756 2.728 2.794 9,517,713 2.7589 0.69%
2010-01-18 0 2.900 2.880 2.900 2.800 2.940 18,568,000 53,988,268 2.9076 2.737 2.719 2.737 2.643 2.775 19,671,070 2.7446 1.05%
2010-01-15 0 2.870 2.870 2.880 2.870 2.990 33,891,556 99,380,017 2.9323 2.709 2.709 2.719 2.709 2.822 35,904,953 2.7679 0.00%
2010-01-14 0 2.870 2.860 2.870 2.660 2.910 24,482,000 69,478,740 2.8380 2.709 2.700 2.709 2.511 2.747 25,936,403 2.6788 8.71%
2010-01-13 0 2.640 2.630 2.650 2.600 2.710 8,645,000 22,879,420 2.6465 2.492 2.483 2.501 2.454 2.558 9,158,574 2.4981 -2.22%
2010-01-12 0 2.700 2.690 2.700 2.650 2.750 10,212,000 27,474,620 2.6904 2.549 2.539 2.549 2.501 2.596 10,818,665 2.5396 -1.10%
2010-01-11 0 2.730 2.720 2.730 2.700 2.780 9,176,000 25,038,060 2.7286 2.577 2.567 2.577 2.549 2.624 9,721,119 2.5756 -0.73%
2010-01-08 0 2.750 2.740 2.750 2.730 2.770 3,018,000 8,291,700 2.7474 2.596 2.586 2.596 2.577 2.615 3,197,290 2.5934 0.36%
2010-01-07 0 2.740 2.700 2.710 2.710 2.770 6,240,000 17,136,180 2.7462 2.586 2.549 2.558 2.558 2.615 6,610,700 2.5922 0.74%
2010-01-06 0 2.720 2.710 2.730 2.700 2.810 11,234,000 31,045,380 2.7635 2.567 2.558 2.577 2.549 2.652 11,901,379 2.6086 0.00%
2010-01-05 0 2.720 2.700 2.710 2.700 2.820 9,102,000 24,986,380 2.7452 2.567 2.549 2.558 2.549 2.662 9,642,723 2.5912 -0.37%
2010-01-04 0 2.730 2.740 2.750 2.730 2.820 4,640,000 12,866,360 2.7729 2.577 2.586 2.596 2.577 2.662 4,915,649 2.6174 -1.44%
2009-12-31 0 2.770 2.770 2.800 2.690 2.810 4,752,000 13,222,160 2.7824 2.615 2.615 2.643 2.539 2.652 5,034,302 2.6264 1.47%
2009-12-30 0 2.730 2.730 2.740 2.650 2.740 4,134,000 11,135,320 2.6936 2.577 2.577 2.586 2.501 2.586 4,379,589 2.5425 -0.36%
2009-12-29 0 2.740 2.740 2.750 2.730 2.800 2,738,000 7,590,800 2.7724 2.586 2.586 2.596 2.577 2.643 2,900,656 2.6169 -1.08%
2009-12-28 0 2.770 2.740 2.770 2.640 2.770 11,970,000 32,739,380 2.7351 2.615 2.586 2.615 2.492 2.615 12,681,102 2.5817 5.32%
2009-12-24 0 2.630 2.630 2.640 2.570 2.640 7,611,000 19,898,710 2.6145 2.483 2.483 2.492 2.426 2.492 8,063,147 2.4679 2.33%
2009-12-23 0 2.570 2.550 2.560 2.510 2.580 5,422,000 13,855,140 2.5554 2.426 2.407 2.416 2.369 2.435 5,744,105 2.4121 -0.39%
2009-12-22 0 2.580 2.570 2.580 2.510 2.590 13,977,600 35,589,276 2.5462 2.435 2.426 2.435 2.369 2.445 14,807,968 2.4034 3.20%
2009-12-21 0 2.500 2.500 2.510 2.460 2.550 8,278,000 20,744,940 2.5060 2.360 2.360 2.369 2.322 2.407 8,769,771 2.3655 -1.96%
2009-12-18 0 2.550 2.530 2.540 2.500 2.650 15,962,000 40,758,760 2.5535 2.407 2.388 2.398 2.360 2.501 16,910,255 2.4103 -5.20%
2009-12-17 0 2.690 2.680 2.690 2.680 2.810 2,628,000 7,141,370 2.7174 2.539 2.530 2.539 2.530 2.652 2,784,122 2.5650 -3.24%
2009-12-16 0 2.780 2.770 2.780 2.750 2.830 5,966,000 16,533,460 2.7713 2.624 2.615 2.624 2.596 2.671 6,320,422 2.6159 -0.71%
2009-12-15 0 2.800 2.800 2.810 2.800 2.860 1,582,000 4,475,500 2.8290 2.643 2.643 2.652 2.643 2.700 1,675,982 2.6704 -2.10%
2009-12-14 0 2.860 2.860 2.870 2.750 2.910 6,710,000 18,980,720 2.8287 2.700 2.700 2.709 2.596 2.747 7,108,621 2.6701 1.06%
2009-12-11 0 2.830 2.830 2.840 2.810 2.880 5,408,000 15,333,200 2.8353 2.671 2.671 2.681 2.652 2.719 5,729,273 2.6763 0.35%
2009-12-10 0 2.820 2.800 2.820 2.750 2.930 9,733,000 27,338,540 2.8089 2.662 2.643 2.662 2.596 2.766 10,311,209 2.6513 -2.42%
2009-12-09 0 2.890 2.870 2.890 2.800 3.000 6,768,000 19,497,080 2.8808 2.728 2.709 2.728 2.643 2.832 7,170,067 2.7192 -3.34%
2009-12-08 0 2.990 2.990 3.000 2.950 3.050 3,910,000 11,712,000 2.9954 2.822 2.822 2.832 2.785 2.879 4,142,282 2.8274 -0.99%
2009-12-07 0 3.020 3.020 3.030 2.930 3.060 5,708,000 17,177,980 3.0095 2.851 2.851 2.860 2.766 2.888 6,047,095 2.8407 0.00%
2009-12-04 0 3.020 3.010 3.020 2.960 3.040 12,259,000 36,922,590 3.0119 2.851 2.841 2.851 2.794 2.870 12,987,271 2.8430 -0.66%
2009-12-03 0 3.040 3.030 3.050 2.920 3.050 19,216,000 57,182,560 2.9758 2.870 2.860 2.879 2.756 2.879 20,357,566 2.8089 4.11%
2009-12-02 0 2.920 2.930 2.940 2.910 3.120 32,486,000 96,325,900 2.9652 2.756 2.766 2.775 2.747 2.945 34,415,897 2.7989 -4.58%
2009-12-01 0 3.060 3.050 3.060 2.870 3.120 51,348,000 155,493,300 3.0282 2.888 2.879 2.888 2.709 2.945 54,398,432 2.8584 5.88%
2009-11-30 0 2.890 2.880 2.920 2.800 2.930 12,032,000 34,857,580 2.8971 2.728 2.719 2.756 2.643 2.766 12,746,785 2.7346 3.96%
2009-11-27 0 2.780 2.750 2.780 2.690 2.880 14,198,000 39,745,820 2.7994 2.624 2.596 2.624 2.539 2.719 15,041,461 2.6424 -3.81%
2009-11-26 0 2.890 2.880 2.890 2.860 2.920 9,618,000 27,832,720 2.8938 2.728 2.719 2.728 2.700 2.756 10,189,377 2.7315 0.35%
2009-11-25 0 2.880 2.870 2.880 2.830 2.950 6,760,000 19,432,720 2.8747 2.719 2.709 2.719 2.671 2.785 7,161,592 2.7135 0.35%
2009-11-24 0 2.870 2.860 2.870 2.850 2.990 6,098,000 17,826,600 2.9234 2.709 2.700 2.709 2.690 2.822 6,460,264 2.7594 -0.35%
2009-11-23 0 2.880 2.880 2.890 2.790 2.900 4,439,720 12,765,910 2.8754 2.719 2.719 2.728 2.634 2.737 4,703,471 2.7141 3.23%
2009-11-20 0 2.790 2.790 2.800 2.750 3.000 18,060,008 51,583,682 2.8562 2.634 2.634 2.643 2.596 2.832 19,132,900 2.6961 -6.38%
2009-11-19 0 2.980 2.980 2.990 2.950 3.030 14,903,800 44,584,804 2.9915 2.813 2.813 2.822 2.785 2.860 15,789,191 2.8238 -0.33%
2009-11-18 0 2.990 2.990 3.000 2.860 3.110 30,107,174 89,957,937 2.9879 2.822 2.822 2.832 2.700 2.936 31,895,752 2.8204 0.34%
2009-11-17 0 2.980 2.960 2.970 2.860 3.120 52,283,102 154,008,533 2.9457 2.813 2.794 2.803 2.700 2.945 55,389,086 2.7805 -3.56%
2009-11-16 0 3.090 3.080 3.090 2.810 3.120 76,657,000 230,654,066 3.0089 2.917 2.907 2.917 2.652 2.945 81,210,965 2.8402 11.15%
2009-11-13 0 2.780 2.780 2.800 2.430 2.870 133,472,000 363,458,530 2.7231 2.624 2.624 2.643 2.294 2.709 141,401,176 2.5704 11.20%
2009-11-12 0 2.500 2.500 2.510 2.250 2.500 32,018,000 75,600,300 2.3612 2.360 2.360 2.369 2.124 2.360 33,920,094 2.2288 9.17%
2009-11-11 0 2.290 2.280 2.290 2.200 2.290 13,862,000 31,230,540 2.2530 2.162 2.152 2.162 2.077 2.162 14,685,500 2.1266 4.57%
2009-11-10 0 2.190 2.180 2.190 2.180 2.240 11,379,000 25,206,960 2.2152 2.067 2.058 2.067 2.058 2.114 12,054,993 2.0910 -1.35%
2009-11-09 0 2.220 2.210 2.220 2.190 2.240 7,984,008 17,657,398 2.2116 2.096 2.086 2.096 2.067 2.114 8,458,314 2.0876 0.91%
2009-11-06 0 2.200 2.190 2.200 2.180 2.310 13,918,000 31,008,740 2.2280 2.077 2.067 2.077 2.058 2.180 14,744,827 2.1030 -2.65%
2009-11-05 0 2.260 2.260 2.270 2.170 2.270 14,813,314 33,179,285 2.2398 2.133 2.133 2.143 2.048 2.143 15,693,329 2.1142 6.60%
2009-11-04 0 2.120 2.120 2.130 2.100 2.160 3,588,000 7,635,660 2.1281 2.001 2.001 2.011 1.982 2.039 3,801,152 2.0088 1.44%
2009-11-03 0 2.090 2.100 2.110 2.080 2.140 5,477,000 11,554,900 2.1097 1.973 1.982 1.992 1.963 2.020 5,802,372 1.9914 -0.95%
2009-11-02 0 2.110 2.110 2.120 2.080 2.130 8,650,000 18,174,240 2.1011 1.992 1.992 2.001 1.963 2.011 9,163,871 1.9832 -1.86%
2009-10-30 0 2.150 2.160 2.170 2.140 2.240 9,342,752 20,523,639 2.1967 2.029 2.039 2.048 2.020 2.114 9,897,777 2.0736 -1.83%
2009-10-29 0 2.190 2.190 2.200 2.170 2.250 9,766,554 21,393,963 2.1905 2.067 2.067 2.077 2.048 2.124 10,346,756 2.0677 -3.10%
2009-10-28 0 2.260 2.250 2.260 2.250 2.300 13,923,655 31,685,534 2.2757 2.133 2.124 2.133 2.124 2.171 14,750,818 2.1481 -0.44%
2009-10-27 0 2.270 2.250 2.270 2.220 2.280 8,798,000 19,830,880 2.2540 2.143 2.124 2.143 2.096 2.152 9,320,663 2.1276 0.00%
2009-10-23 0 2.270 2.260 2.270 2.240 2.300 17,868,000 40,549,730 2.2694 2.143 2.133 2.143 2.114 2.171 18,929,485 2.1421 0.00%
2009-10-22 0 2.270 2.270 2.280 2.210 2.290 21,132,000 47,251,680 2.2360 2.143 2.143 2.152 2.086 2.162 22,387,389 2.1106 -0.44%
2009-10-21 0 2.280 2.280 2.290 2.260 2.320 18,784,000 42,894,640 2.2836 2.152 2.152 2.162 2.133 2.190 19,899,902 2.1555 0.00%
2009-10-20 0 2.280 2.270 2.280 2.260 2.360 28,148,860 64,675,078 2.2976 2.152 2.143 2.152 2.133 2.228 29,821,100 2.1688 -1.72%
2009-10-19 0 2.320 2.310 2.320 2.310 2.350 15,352,000 35,675,360 2.3238 2.190 2.180 2.190 2.180 2.218 16,264,017 2.1935 0.00%
2009-10-16 0 2.320 2.310 2.320 2.290 2.480 14,435,720 33,987,609 2.3544 2.190 2.180 2.190 2.162 2.341 15,293,303 2.2224 -5.31%
2009-10-15 0 2.450 2.450 2.460 2.450 2.520 3,052,000 7,563,310 2.4781 2.313 2.313 2.322 2.313 2.379 3,233,310 2.3392 -0.81%
2009-10-14 0 2.470 2.470 2.480 2.470 2.530 4,105,000 10,181,220 2.4802 2.331 2.331 2.341 2.331 2.388 4,348,866 2.3411 -0.40%
2009-10-13 0 2.480 2.480 2.490 2.470 2.510 5,341,000 13,287,740 2.4879 2.341 2.341 2.350 2.331 2.369 5,658,293 2.3484 0.40%
2009-10-12 0 2.470 2.460 2.470 2.460 2.630 5,954,000 14,946,420 2.5103 2.331 2.322 2.331 2.322 2.483 6,307,709 2.3695 -3.89%
2009-10-09 0 2.570 2.570 2.580 2.500 2.580 3,894,000 9,889,760 2.5397 2.426 2.426 2.435 2.360 2.435 4,125,331 2.3973 2.39%
2009-10-08 0 2.510 2.510 2.520 2.490 2.550 2,683,000 6,739,900 2.5121 2.369 2.369 2.379 2.350 2.407 2,842,389 2.3712 0.80%
2009-10-07 0 2.490 2.480 2.500 2.470 2.550 5,950,000 14,888,820 2.5023 2.350 2.341 2.360 2.331 2.407 6,303,472 2.3620 0.00%
2009-10-06 0 2.490 2.490 2.500 2.430 2.580 6,774,000 16,747,440 2.4723 2.350 2.350 2.360 2.294 2.435 7,176,423 2.3337 -0.40%
2009-10-05 0 2.500 2.500 2.510 2.450 2.520 2,002,000 5,000,500 2.4978 2.360 2.360 2.369 2.313 2.379 2,120,933 2.3577 -0.79%
2009-10-02 0 2.520 2.510 2.520 2.510 2.610 3,528,000 8,959,340 2.5395 2.379 2.369 2.379 2.369 2.464 3,737,588 2.3971 -4.91%
2009-09-30 0 2.650 2.640 2.670 2.630 2.780 11,900,000 32,100,505 2.6975 2.501 2.492 2.520 2.483 2.624 12,606,944 2.5463 0.38%
2009-09-29 0 2.640 2.640 2.650 2.600 2.690 3,251,000 8,645,520 2.6593 2.492 2.492 2.501 2.454 2.539 3,444,132 2.5102 2.33%
2009-09-28 0 2.580 2.580 2.590 2.550 2.690 4,586,000 11,954,760 2.6068 2.435 2.435 2.445 2.407 2.539 4,858,441 2.4606 -4.09%
2009-09-25 0 2.690 2.690 2.700 2.610 2.700 10,460,000 27,966,726 2.6737 2.539 2.539 2.549 2.464 2.549 11,081,398 2.5238 1.51%
2009-09-24 0 2.650 2.630 2.650 2.560 2.650 6,828,000 17,811,940 2.6087 2.501 2.483 2.501 2.416 2.501 7,233,631 2.4624 0.38%
2009-09-23 0 2.640 2.650 2.670 2.600 2.700 6,555,096 17,453,824 2.6626 2.492 2.501 2.520 2.454 2.549 6,944,515 2.5133 -0.38%
2009-09-22 0 2.650 2.650 2.660 2.600 2.750 9,012,000 24,075,860 2.6715 2.501 2.501 2.511 2.454 2.596 9,547,376 2.5217 -0.75%
2009-09-21 0 2.670 2.670 2.680 2.610 2.750 13,946,000 37,655,580 2.7001 2.520 2.520 2.530 2.464 2.596 14,774,491 2.5487 1.14%
2009-09-18 0 2.640 2.620 2.650 2.530 2.650 16,408,000 42,535,820 2.5924 2.492 2.473 2.501 2.388 2.501 17,382,751 2.4470 3.94%
2009-09-17 0 2.540 2.530 2.540 2.450 2.550 10,389,000 26,126,630 2.5148 2.398 2.388 2.398 2.313 2.407 11,006,180 2.3738 2.42%
2009-09-16 0 2.480 2.480 2.490 2.470 2.520 3,980,000 9,881,788 2.4829 2.341 2.341 2.350 2.331 2.379 4,216,440 2.3436 -0.40%
2009-09-15 0 2.490 2.480 2.490 2.470 2.520 2,194,000 5,466,720 2.4917 2.350 2.341 2.350 2.331 2.379 2,324,339 2.3519 -0.40%
2009-09-14 0 2.500 2.490 2.500 2.390 2.500 4,930,000 12,193,940 2.4734 2.360 2.350 2.360 2.256 2.360 5,222,877 2.3347 2.46%
2009-09-11 0 2.440 2.460 2.480 2.400 2.530 8,467,000 21,148,290 2.4977 2.303 2.322 2.341 2.265 2.388 8,969,999 2.3577 -0.41%
2009-09-10 0 2.450 2.450 2.460 2.380 2.470 12,139,000 29,731,000 2.4492 2.313 2.313 2.322 2.247 2.331 12,860,142 2.3119 2.94%
2009-09-09 0 2.380 2.380 2.390 2.370 2.410 1,548,000 3,690,960 2.3843 2.247 2.247 2.256 2.237 2.275 1,639,962 2.2506 -1.24%
2009-09-08 0 2.410 2.410 2.420 2.370 2.420 6,746,000 16,217,580 2.4040 2.275 2.275 2.284 2.237 2.284 7,146,760 2.2692 1.26%
2009-09-07 0 2.380 2.380 2.390 2.330 2.410 4,014,000 9,575,940 2.3856 2.247 2.247 2.256 2.199 2.275 4,252,460 2.2519 1.28%
2009-09-04 0 2.350 2.340 2.350 2.270 2.380 3,836,000 8,891,940 2.3180 2.218 2.209 2.218 2.143 2.247 4,063,885 2.1880 2.17%
2009-09-03 0 2.300 2.290 2.300 2.250 2.370 5,550,000 12,803,540 2.3069 2.171 2.162 2.171 2.124 2.237 5,879,709 2.1776 1.32%
2009-09-02 0 2.270 2.260 2.270 2.230 2.400 7,554,400 17,495,893 2.3160 2.143 2.133 2.143 2.105 2.265 8,003,185 2.1861 -5.81%
2009-09-01 0 2.410 2.400 2.410 2.360 2.420 2,752,000 6,576,140 2.3896 2.275 2.265 2.275 2.228 2.284 2,915,488 2.2556 0.42%
2009-08-31 0 2.400 2.390 2.400 2.310 2.500 8,132,000 19,573,010 2.4069 2.265 2.256 2.265 2.180 2.360 8,615,098 2.2719 -3.61%
2009-08-28 0 2.490 2.480 2.500 2.440 2.530 10,265,000 25,554,890 2.4895 2.350 2.341 2.360 2.303 2.388 10,874,813 2.3499 0.81%
2009-08-27 0 2.470 2.470 2.480 2.450 2.520 8,235,000 20,517,110 2.4915 2.331 2.331 2.341 2.313 2.379 8,724,217 2.3517 -0.80%
2009-08-26 0 2.490 2.470 2.490 2.380 2.550 9,932,000 24,634,560 2.4803 2.350 2.331 2.350 2.247 2.407 10,522,031 2.3412 3.75%
2009-08-25 0 2.400 2.380 2.390 2.340 2.420 2,403,000 5,717,950 2.3795 2.265 2.247 2.256 2.209 2.284 2,545,755 2.2461 0.00%
2009-08-24 0 2.400 2.400 2.410 2.340 2.420 2,944,911 7,008,615 2.3799 2.265 2.265 2.275 2.209 2.284 3,119,859 2.2465 1.27%
2009-08-21 0 2.370 2.360 2.370 2.310 2.380 5,950,000 13,969,766 2.3479 2.237 2.228 2.237 2.180 2.247 6,303,472 2.2162 0.85%
2009-08-20 0 2.350 2.350 2.360 2.300 2.360 3,666,000 8,574,420 2.3389 2.218 2.218 2.228 2.171 2.228 3,883,786 2.2077 1.29%
2009-08-19 0 2.320 2.320 2.330 2.290 2.400 7,480,000 17,484,100 2.3374 2.190 2.190 2.199 2.162 2.265 7,924,365 2.2064 -2.93%
2009-08-18 0 2.390 2.380 2.390 2.290 2.400 14,346,000 33,787,860 2.3552 2.256 2.247 2.256 2.162 2.265 15,198,253 2.2231 0.00%
2009-08-17 0 2.390 2.360 2.390 2.320 2.400 12,929,000 30,583,760 2.3655 2.256 2.228 2.256 2.190 2.265 13,697,074 2.2329 -0.42%
2009-08-14 0 2.400 2.400 2.410 2.330 2.430 10,948,000 25,965,820 2.3717 2.265 2.265 2.275 2.199 2.294 11,598,388 2.2387 -0.83%
2009-08-13 0 2.420 2.420 2.460 2.340 2.470 12,624,000 30,625,900 2.4260 2.284 2.284 2.322 2.209 2.331 13,373,954 2.2900 3.86%
2009-08-12 0 2.330 2.340 2.350 2.270 2.440 16,226,000 38,000,180 2.3419 2.199 2.209 2.218 2.143 2.303 17,189,939 2.2106 -4.51%
2009-08-11 0 2.440 2.450 2.460 2.420 2.560 14,933,000 37,196,330 2.4909 2.303 2.313 2.322 2.284 2.416 15,820,125 2.3512 -1.21%
2009-08-10 0 2.470 2.450 2.460 2.380 2.470 9,366,000 22,875,760 2.4424 2.331 2.313 2.322 2.247 2.331 9,922,406 2.3055 3.78%
2009-08-07 0 2.380 2.370 2.380 2.330 2.450 9,472,000 22,537,200 2.3793 2.247 2.237 2.247 2.199 2.313 10,034,703 2.2459 -2.86%
2009-08-06 0 2.450 2.450 2.460 2.380 2.480 9,838,000 23,952,390 2.4347 2.313 2.313 2.322 2.247 2.341 10,422,446 2.2982 1.24%
2009-08-05 0 2.420 2.410 2.420 2.400 2.650 29,010,000 72,984,140 2.5158 2.284 2.275 2.284 2.265 2.501 30,733,398 2.3748 -5.84%
2009-08-04 0 2.570 2.560 2.570 2.480 2.680 22,459,300 57,694,034 2.5688 2.426 2.416 2.426 2.341 2.530 23,793,540 2.4248 -1.91%
2009-08-03 0 2.620 2.630 2.640 2.510 2.660 28,783,000 74,883,530 2.6017 2.473 2.483 2.492 2.369 2.511 30,492,913 2.4558 4.38%
2009-07-31 0 2.510 2.510 2.520 2.430 2.550 15,076,000 37,614,560 2.4950 2.369 2.369 2.379 2.294 2.407 15,971,620 2.3551 1.62%
2009-07-30 0 2.470 2.470 2.480 2.320 2.600 20,900,000 51,720,840 2.4747 2.331 2.331 2.341 2.190 2.454 22,141,607 2.3359 -0.40%
2009-07-29 0 2.480 2.480 2.500 2.220 2.600 44,515,000 109,524,660 2.4604 2.341 2.341 2.360 2.096 2.454 47,159,504 2.3224 2.06%
2009-07-28 0 2.430 2.420 2.430 2.190 2.460 39,660,600 93,270,968 2.3517 2.294 2.284 2.294 2.067 2.322 42,016,719 2.2199 9.95%
2009-07-27 0 2.210 2.200 2.210 2.050 2.230 40,136,000 87,355,680 2.1765 2.086 2.077 2.086 1.935 2.105 42,520,361 2.0544 7.28%
2009-07-24 0 2.060 2.050 2.060 2.040 2.090 37,464,000 77,261,720 2.0623 1.944 1.935 1.944 1.926 1.973 39,689,625 1.9466 0.49%
2009-07-23 0 2.050 2.040 2.050 2.010 2.080 31,528,000 64,087,940 2.0327 1.935 1.926 1.935 1.897 1.963 33,400,985 1.9187 0.49%
2009-07-22 0 2.040 2.040 2.050 2.030 2.140 24,838,000 51,290,540 2.0650 1.926 1.926 1.935 1.916 2.020 26,313,552 1.9492 -3.32%
2009-07-21 0 2.110 2.100 2.120 2.080 2.200 19,783,000 41,673,160 2.1065 1.992 1.982 2.001 1.963 2.077 20,958,249 1.9884 -1.86%
2009-07-20 0 2.150 2.150 2.160 2.120 2.230 21,571,000 46,671,440 2.1636 2.029 2.029 2.039 2.001 2.105 22,852,469 2.0423 -1.38%
2009-07-17 0 2.180 2.180 2.190 2.070 2.190 38,145,700 81,017,791 2.1239 2.058 2.058 2.067 1.954 2.067 40,411,823 2.0048 3.81%
2009-07-16 0 2.100 2.100 2.110 2.030 2.150 44,633,000 93,386,675 2.0923 1.982 1.982 1.992 1.916 2.029 47,284,514 1.9750 3.96%
2009-07-15 0 2.020 2.000 2.010 1.850 2.020 59,866,000 116,764,640 1.9504 1.907 1.888 1.897 1.746 1.907 63,422,462 1.8411 10.99%
2009-07-14 0 1.820 1.810 1.820 1.800 1.870 21,342,000 38,996,620 1.8272 1.718 1.709 1.718 1.699 1.765 22,609,865 1.7248 1.68%
2009-07-13 0 1.790 1.790 1.800 1.770 1.990 77,788,000 144,444,520 1.8569 1.690 1.690 1.699 1.671 1.878 82,409,154 1.7528 2.87%
2009-07-10 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 1.642 - - - - 0 - 0.00%
2009-06-05 0 1.740 1.740 1.750 1.730 1.820 9,072,000 16,002,280 1.7639 1.642 1.642 1.652 1.633 1.718 9,610,941 1.6650 -2.25%
2009-06-04 0 1.780 1.780 1.790 1.720 1.810 14,722,000 26,126,260 1.7746 1.680 1.680 1.690 1.624 1.709 15,596,590 1.6751 1.14%
2009-06-03 0 1.760 1.760 1.770 1.720 1.820 17,856,000 31,785,920 1.7801 1.661 1.661 1.671 1.624 1.718 18,916,772 1.6803 2.33%
2009-06-02 0 1.720 1.700 1.720 1.700 1.860 31,289,000 55,703,130 1.7803 1.624 1.605 1.624 1.605 1.756 33,147,787 1.6804 -5.49%
2009-06-01 0 1.820 1.810 1.820 1.720 1.870 45,940,000 82,912,860 1.8048 1.718 1.709 1.718 1.624 1.765 48,669,159 1.7036 4.60%
2009-05-29 0 1.740 1.740 1.750 1.540 1.750 35,089,000 58,206,000 1.6588 1.642 1.642 1.652 1.454 1.652 37,173,533 1.5658 13.73%
2009-05-27 0 1.530 1.530 1.540 1.470 1.550 53,572,000 81,617,320 1.5235 1.444 1.444 1.454 1.388 1.463 56,754,554 1.4381 5.52%
2009-05-26 0 1.450 1.450 1.460 1.430 1.470 11,902,000 17,305,340 1.4540 1.369 1.369 1.378 1.350 1.388 12,609,063 1.3725 -0.68%
2009-05-25 0 1.460 1.460 1.470 1.410 1.480 8,894,000 12,943,320 1.4553 1.378 1.378 1.388 1.331 1.397 9,422,366 1.3737 0.69%
2009-05-22 0 1.450 1.440 1.450 1.380 1.500 12,130,000 17,424,280 1.4365 1.369 1.359 1.369 1.303 1.416 12,850,607 1.3559 -2.03%
2009-05-21 0 1.480 1.480 1.490 1.440 1.510 26,321,000 38,872,730 1.4769 1.397 1.397 1.406 1.359 1.425 27,884,653 1.3941 2.78%
2009-05-20 0 1.440 1.430 1.440 1.410 1.500 14,724,000 21,417,220 1.4546 1.359 1.350 1.359 1.331 1.416 15,598,709 1.3730 -2.70%
2009-05-19 0 1.480 1.480 1.490 1.410 1.490 37,368,000 54,555,420 1.4600 1.397 1.397 1.406 1.331 1.406 39,587,922 1.3781 3.50%
2009-05-18 0 1.430 1.420 1.430 1.340 1.430 12,022,000 16,758,400 1.3940 1.350 1.340 1.350 1.265 1.350 12,736,191 1.3158 0.70%
2009-05-15 0 1.420 1.410 1.420 1.360 1.470 24,312,000 34,461,500 1.4175 1.340 1.331 1.340 1.284 1.388 25,756,304 1.3380 5.97%
2009-05-14 0 1.340 1.340 1.350 1.330 1.360 7,648,000 10,255,740 1.3410 1.265 1.265 1.274 1.255 1.284 8,102,345 1.2658 -1.47%
2009-05-13 0 1.360 1.350 1.360 1.330 1.410 11,472,000 15,840,680 1.3808 1.284 1.274 1.284 1.255 1.331 12,153,517 1.3034 0.74%
2009-05-12 0 1.350 1.340 1.350 1.320 1.400 16,644,000 22,501,420 1.3519 1.274 1.265 1.274 1.246 1.321 17,632,771 1.2761 -2.17%
2009-05-11 0 1.380 1.380 1.390 1.360 1.460 24,112,000 34,185,700 1.4178 1.303 1.303 1.312 1.284 1.378 25,544,422 1.3383 -0.72%
2009-05-08 0 1.390 1.380 1.390 1.360 1.430 21,019,000 29,280,820 1.3931 1.312 1.303 1.312 1.284 1.350 22,267,676 1.3149 0.72%
2009-05-07 0 1.380 1.380 1.390 1.360 1.490 20,870,000 29,571,040 1.4169 1.303 1.303 1.312 1.284 1.406 22,109,825 1.3375 -4.17%
2009-05-06 0 1.440 1.440 1.450 1.400 1.470 10,038,277 14,535,873 1.4480 1.359 1.359 1.369 1.321 1.388 10,634,621 1.3668 0.70%
2009-05-05 0 1.430 1.430 1.440 1.390 1.480 27,678,000 39,413,000 1.4240 1.350 1.350 1.359 1.312 1.397 29,322,268 1.3441 2.14%
2009-05-04 0 1.400 1.400 1.410 1.330 1.430 35,936,000 49,900,960 1.3886 1.321 1.321 1.331 1.255 1.350 38,070,851 1.3107 6.06%
2009-04-30 0 1.320 1.310 1.320 1.270 1.350 17,238,000 22,709,060 1.3174 1.246 1.237 1.246 1.199 1.274 18,262,058 1.2435 0.76%
2009-04-29 0 1.310 1.310 1.320 1.240 1.320 18,741,000 24,254,190 1.2942 1.237 1.237 1.246 1.170 1.246 19,854,347 1.2216 6.50%
2009-04-28 0 1.230 1.230 1.240 1.210 1.300 25,564,000 31,785,320 1.2434 1.161 1.161 1.170 1.142 1.227 27,082,681 1.1736 -4.65%
2009-04-27 0 1.290 1.290 1.300 1.250 1.380 43,952,000 56,639,000 1.2887 1.218 1.218 1.227 1.180 1.303 46,563,058 1.2164 -8.51%
2009-04-24 0 1.410 1.400 1.410 1.370 1.450 33,801,000 47,615,320 1.4087 1.331 1.321 1.331 1.293 1.369 35,809,017 1.3297 1.44%
2009-04-23 0 1.390 1.370 1.380 1.360 1.480 33,886,000 48,115,960 1.4199 1.312 1.293 1.303 1.284 1.397 35,899,067 1.3403 -2.11%
2009-04-22 0 1.420 1.410 1.420 1.400 1.560 49,488,000 73,566,140 1.4865 1.340 1.331 1.340 1.321 1.473 52,427,935 1.4032 -4.05%
2009-04-21 0 1.480 1.480 1.490 1.360 1.520 99,371,000 142,829,040 1.4373 1.397 1.397 1.406 1.284 1.435 105,274,336 1.3567 2.07%
2009-04-20 0 1.450 1.440 1.450 1.240 1.470 114,381,000 158,467,200 1.3854 1.369 1.359 1.369 1.170 1.388 121,176,036 1.3077 16.94%
2009-04-17 0 1.240 1.240 1.250 1.240 1.350 27,236,000 35,364,540 1.2984 1.170 1.170 1.180 1.170 1.274 28,854,010 1.2256 -7.46%
2009-04-16 0 1.340 1.340 1.350 1.330 1.420 52,346,000 71,494,040 1.3658 1.265 1.265 1.274 1.255 1.340 55,455,721 1.2892 -5.63%
2009-04-15 0 1.420 1.410 1.430 1.310 1.430 28,418,000 38,850,200 1.3671 1.340 1.331 1.350 1.237 1.350 30,106,229 1.2904 5.19%
2009-04-14 0 1.350 1.340 1.350 1.310 1.380 49,380,000 66,812,940 1.3530 1.274 1.265 1.274 1.237 1.303 52,313,519 1.2772 5.47%
2009-04-09 0 1.280 1.270 1.280 1.210 1.290 10,725,000 13,454,170 1.2545 1.208 1.199 1.208 1.142 1.218 11,362,140 1.1841 6.67%
2009-04-08 0 1.200 1.200 1.210 1.190 1.270 9,820,000 11,936,400 1.2155 1.133 1.133 1.142 1.123 1.199 10,403,377 1.1474 -5.51%
2009-04-07 0 1.270 1.270 1.280 1.260 1.300 5,654,000 7,226,180 1.2781 1.199 1.199 1.208 1.189 1.227 5,989,887 1.2064 -2.31%
2009-04-06 0 1.300 1.290 1.300 1.250 1.360 23,282,000 30,370,940 1.3045 1.227 1.218 1.227 1.180 1.284 24,665,115 1.2313 -2.26%
2009-04-03 0 1.330 1.320 1.330 1.230 1.350 36,601,277 47,300,989 1.2923 1.255 1.246 1.255 1.161 1.274 38,775,650 1.2199 3.91%
2009-04-02 0 1.280 1.270 1.280 1.250 1.300 29,104,000 37,069,300 1.2737 1.208 1.199 1.208 1.180 1.227 30,832,982 1.2023 3.23%
2009-04-01 0 1.240 1.230 1.240 1.190 1.260 27,050,000 33,246,950 1.2291 1.170 1.161 1.170 1.123 1.189 28,656,960 1.1602 4.20%
2009-03-31 0 1.190 1.180 1.190 1.130 1.210 16,848,000 19,771,140 1.1735 1.123 1.114 1.123 1.067 1.142 17,848,890 1.1077 2.59%
2009-03-30 0 1.160 1.150 1.160 1.140 1.200 11,667,000 13,622,610 1.1676 1.095 1.086 1.095 1.076 1.133 12,360,102 1.1021 -3.33%
2009-03-27 0 1.200 1.190 1.200 1.170 1.230 26,022,290 30,919,745 1.1882 1.133 1.123 1.133 1.104 1.161 27,568,197 1.1216 -0.83%
2009-03-26 0 1.210 1.210 1.220 1.120 1.240 70,262,000 83,171,220 1.1837 1.142 1.142 1.152 1.057 1.170 74,436,057 1.1174 8.04%
2009-03-25 0 1.120 1.110 1.120 1.090 1.170 28,908,000 32,782,280 1.1340 1.057 1.048 1.057 1.029 1.104 30,625,339 1.0704 -2.61%
2009-03-24 0 1.150 1.150 1.160 1.100 1.170 30,583,000 34,975,430 1.1436 1.086 1.086 1.095 1.038 1.104 32,399,845 1.0795 4.55%
2009-03-23 0 1.100 1.100 1.110 1.070 1.120 17,581,000 19,436,160 1.1055 1.038 1.038 1.048 1.010 1.057 18,625,435 1.0435 3.77%
2009-03-20 0 1.060 1.060 1.070 1.060 1.090 4,954,000 5,305,140 1.0709 1.001 1.001 1.010 1.001 1.029 5,248,302 1.0108 -0.93%
2009-03-19 0 1.070 1.070 1.080 1.050 1.090 9,068,000 9,679,560 1.0674 1.010 1.010 1.019 0.991 1.029 9,606,703 1.0076 -0.93%
2009-03-18 0 1.080 1.070 1.080 1.060 1.090 14,108,000 15,194,340 1.0770 1.019 1.010 1.019 1.001 1.029 14,946,114 1.0166 1.89%
2009-03-17 0 1.060 1.050 1.060 1.010 1.100 29,856,000 31,735,540 1.0630 1.001 0.991 1.001 0.953 1.038 31,629,656 1.0033 1.92%
2009-03-16 0 1.040 1.040 1.050 1.030 1.050 5,386,000 5,595,480 1.0389 0.982 0.982 0.991 0.972 0.991 5,705,966 0.9806 0.00%
2009-03-13 0 1.040 1.030 1.040 1.020 1.050 5,294,000 5,473,860 1.0340 0.982 0.972 0.982 0.963 0.991 5,608,501 0.9760 1.96%
2009-03-12 0 1.020 1.010 1.020 1.000 1.030 3,819,000 3,859,240 1.0105 0.963 0.953 0.963 0.944 0.972 4,045,875 0.9539 -0.97%
2009-03-11 0 1.030 1.030 1.040 1.020 1.050 5,348,000 5,530,160 1.0341 0.972 0.972 0.982 0.963 0.991 5,665,709 0.9761 0.98%
2009-03-10 0 1.020 1.010 1.020 1.000 1.020 5,238,000 5,303,840 1.0126 0.963 0.953 0.963 0.944 0.963 5,549,174 0.9558 3.03%
2009-03-09 0 0.990 0.990 1.000 0.980 1.020 4,018,000 3,994,400 0.9941 0.934 0.934 0.944 0.925 0.963 4,256,697 0.9384 -2.94%
2009-03-06 0 1.020 1.020 1.030 0.980 1.030 3,611,000 3,647,640 1.0101 0.963 0.963 0.972 0.925 0.972 3,825,519 0.9535 0.99%
2009-03-05 0 1.010 1.010 1.030 0.990 1.060 7,698,000 7,845,160 1.0191 0.953 0.953 0.972 0.934 1.001 8,155,315 0.9620 -0.98%
2009-03-04 0 1.020 1.020 1.030 0.970 1.040 6,657,000 6,743,540 1.0130 0.963 0.963 0.972 0.916 0.982 7,052,473 0.9562 4.08%
2009-03-03 0 0.980 0.960 0.980 0.910 0.990 6,612,000 6,293,360 0.9518 0.925 0.906 0.925 0.859 0.934 7,004,799 0.8984 1.03%
2009-03-02 0 0.970 0.970 0.980 0.960 1.010 10,654,037 10,401,952 0.9763 0.916 0.916 0.925 0.906 0.953 11,286,962 0.9216 -6.73%
2009-02-27 0 1.040 1.030 1.040 1.010 1.050 4,904,000 5,035,460 1.0268 0.982 0.972 0.982 0.953 0.991 5,195,332 0.9692 0.00%
2009-02-26 0 1.040 1.030 1.040 1.030 1.070 4,846,000 5,058,000 1.0437 0.982 0.972 0.982 0.972 1.010 5,133,886 0.9852 -0.95%
2009-02-25 0 1.050 1.050 1.060 1.050 1.090 4,628,000 4,932,960 1.0659 0.991 0.991 1.001 0.991 1.029 4,902,936 1.0061 0.00%
2009-02-24 0 1.050 1.040 1.050 1.030 1.090 9,821,000 10,330,500 1.0519 0.991 0.982 0.991 0.972 1.029 10,404,436 0.9929 -4.55%
2009-02-23 0 1.100 1.090 1.100 1.060 1.100 5,438,880 5,870,366 1.0793 1.038 1.029 1.038 1.001 1.038 5,761,988 1.0188 2.80%
2009-02-20 0 1.070 1.070 1.090 1.060 1.090 5,304,000 5,715,440 1.0776 1.010 1.010 1.029 1.001 1.029 5,619,095 1.0171 -3.60%
2009-02-19 0 1.110 1.100 1.110 1.070 1.120 7,938,000 8,719,760 1.0985 1.048 1.038 1.048 1.010 1.057 8,409,573 1.0369 2.78%
2009-02-18 0 1.080 1.070 1.080 1.060 1.090 10,946,000 11,720,720 1.0708 1.019 1.010 1.019 1.001 1.029 11,596,269 1.0107 0.00%
2009-02-17 0 1.080 1.080 1.090 1.070 1.100 6,364,000 6,915,300 1.0866 1.019 1.019 1.029 1.010 1.038 6,742,066 1.0257 -2.70%
2009-02-16 0 1.110 1.110 1.120 1.090 1.130 7,458,000 8,293,280 1.1120 1.048 1.048 1.057 1.029 1.067 7,901,058 1.0496 -0.89%
2009-02-13 0 1.120 1.110 1.120 1.090 1.130 5,604,000 6,217,600 1.1095 1.057 1.048 1.057 1.029 1.067 5,936,917 1.0473 1.82%
2009-02-12 0 1.100 1.090 1.100 1.080 1.110 7,148,000 7,824,660 1.0947 1.038 1.029 1.038 1.019 1.048 7,572,641 1.0333 0.00%
2009-02-11 0 1.100 1.100 1.110 1.080 1.110 4,936,000 5,389,520 1.0919 1.038 1.038 1.048 1.019 1.048 5,229,233 1.0307 -2.65%
2009-02-10 0 1.130 1.120 1.130 1.110 1.140 6,946,000 7,806,840 1.1239 1.067 1.057 1.067 1.048 1.076 7,358,641 1.0609 0.00%
2009-02-09 0 1.130 1.130 1.140 1.100 1.150 24,210,000 27,192,240 1.1232 1.067 1.067 1.076 1.038 1.086 25,648,244 1.0602 2.73%
2009-02-06 0 1.100 1.090 1.100 1.050 1.110 13,316,000 14,400,660 1.0815 1.038 1.029 1.038 0.991 1.048 14,107,064 1.0208 2.80%
2009-02-05 0 1.070 1.070 1.090 1.070 1.110 11,236,000 12,230,720 1.0885 1.010 1.010 1.029 1.010 1.048 11,903,497 1.0275 -0.93%
2009-02-04 0 1.080 1.080 1.090 1.050 1.090 9,385,000 10,061,000 1.0720 1.019 1.019 1.029 0.991 1.029 9,942,535 1.0119 4.85%
2009-02-03 0 1.030 1.030 1.040 1.020 1.070 4,474,000 4,671,600 1.0442 0.972 0.972 0.982 0.963 1.010 4,739,787 0.9856 -0.96%
2009-02-02 0 1.040 1.030 1.040 1.030 1.080 6,928,000 7,228,520 1.0434 0.982 0.972 0.982 0.972 1.019 7,339,572 0.9849 -5.45%
2009-01-30 0 1.100 1.090 1.100 0.980 1.110 20,670,000 21,730,020 1.0513 1.038 1.029 1.038 0.925 1.048 21,897,943 0.9923 12.24%
2009-01-29 0 0.980 0.980 0.990 0.970 1.060 20,330,000 20,253,540 0.9962 0.925 0.925 0.934 0.916 1.001 21,537,745 0.9404 -3.92%
2009-01-23 0 1.020 1.020 1.030 0.990 1.030 7,998,000 8,079,180 1.0102 0.963 0.963 0.972 0.934 0.972 8,473,137 0.9535 2.00%
2009-01-22 0 1.000 1.000 1.010 0.990 1.040 5,474,416 5,527,704 1.0097 0.944 0.944 0.953 0.934 0.982 5,799,635 0.9531 0.00%
2009-01-21 0 1.000 1.000 1.010 1.000 1.030 6,665,800 6,732,744 1.0100 0.944 0.944 0.953 0.944 0.972 7,061,795 0.9534 -1.96%
2009-01-20 0 1.020 1.020 1.030 1.010 1.080 8,216,154 8,500,286 1.0346 0.963 0.963 0.972 0.953 1.019 8,704,251 0.9766 -5.56%
2009-01-19 0 1.080 1.080 1.090 1.080 1.140 9,220,000 10,224,940 1.1090 1.019 1.019 1.029 1.019 1.076 9,767,733 1.0468 -2.70%
2009-01-16 0 1.110 1.100 1.110 1.050 1.130 16,214,000 17,784,000 1.0968 1.048 1.038 1.048 0.991 1.067 17,177,226 1.0353 2.78%
2009-01-15 0 1.080 1.080 1.090 0.950 1.120 31,745,000 32,940,430 1.0377 1.019 1.019 1.029 0.897 1.057 33,630,876 0.9795 6.93%
2009-01-14 0 1.010 1.010 1.020 1.010 1.050 10,901,000 11,204,860 1.0279 0.953 0.953 0.963 0.953 0.991 11,548,596 0.9702 0.00%
2009-01-13 0 1.010 1.000 1.010 1.000 1.040 8,624,000 8,806,000 1.0211 0.953 0.944 0.953 0.944 0.982 9,136,326 0.9638 -2.88%
2009-01-12 0 1.040 1.030 1.040 1.020 1.080 18,022,000 18,692,180 1.0372 0.982 0.972 0.982 0.963 1.019 19,092,634 0.9790 -7.14%
2009-01-09 0 1.120 1.120 1.130 1.100 1.210 38,910,000 44,215,980 1.1364 1.057 1.057 1.067 1.038 1.142 41,221,528 1.0726 -5.08%
2009-01-08 0 1.180 1.170 1.180 1.150 1.200 19,350,000 22,830,660 1.1799 1.114 1.104 1.114 1.086 1.133 20,499,526 1.1137 -1.67%
2009-01-07 0 1.200 1.200 1.220 1.200 1.280 49,378,000 60,968,160 1.2347 1.133 1.133 1.152 1.133 1.208 52,311,401 1.1655 -3.23%
2009-01-06 0 1.240 1.230 1.240 1.140 1.260 43,761,957 52,775,201 1.2060 1.170 1.161 1.170 1.076 1.189 46,361,725 1.1383 5.08%
2009-01-05 0 1.180 1.180 1.190 1.130 1.200 32,162,000 37,524,140 1.1667 1.114 1.114 1.123 1.067 1.133 34,072,649 1.1013 0.00%
2009-01-02 0 1.180 1.180 1.190 1.150 1.190 12,088,000 14,210,460 1.1756 1.114 1.114 1.123 1.086 1.123 12,806,112 1.1097 0.85%
2008-12-31 0 1.170 1.160 1.170 1.150 1.200 25,150,000 29,572,280 1.1758 1.104 1.095 1.104 1.086 1.133 26,644,087 1.1099 -0.85%
2008-12-30 0 1.180 1.180 1.190 1.160 1.350 64,322,000 79,083,020 1.2295 1.114 1.114 1.123 1.095 1.274 68,143,179 1.1605 -8.53%
2008-12-29 1 - - - - - 0 0 - 1.218 - - - - 0 - 0.00%
2008-12-24 0 1.290 1.280 1.290 1.160 1.290 42,532,740 53,696,618 1.2625 1.218 1.208 1.218 1.095 1.218 45,059,484 1.1917 11.21%
2008-12-23 0 1.160 1.150 1.160 1.120 1.200 35,233,136 40,682,103 1.1547 1.095 1.086 1.095 1.057 1.133 37,326,232 1.0899 -3.33%
2008-12-22 0 1.200 1.200 1.210 1.190 1.320 42,836,684 53,826,223 1.2565 1.133 1.133 1.142 1.123 1.246 45,381,484 1.1861 -4.76%
2008-12-19 0 1.260 1.260 1.270 1.160 1.330 140,999,000 177,341,140 1.2577 1.189 1.189 1.199 1.095 1.255 149,375,332 1.1872 12.50%
2008-12-18 0 1.120 1.110 1.120 1.020 1.130 73,971,400 80,701,932 1.0910 1.057 1.048 1.057 0.963 1.067 78,365,822 1.0298 9.80%
2008-12-17 0 1.020 1.020 1.030 1.000 1.040 24,535,000 24,971,210 1.0178 0.963 0.963 0.972 0.944 0.982 25,992,552 0.9607 0.99%
2008-12-16 0 1.010 1.000 1.010 0.980 1.020 28,554,000 28,668,260 1.0040 0.953 0.944 0.953 0.925 0.963 30,250,308 0.9477 0.00%
2008-12-15 0 1.010 1.010 1.020 0.990 1.100 39,956,148 41,213,115 1.0315 0.953 0.953 0.963 0.934 1.038 42,329,824 0.9736 -1.94%
2008-12-12 0 1.030 1.030 1.040 0.980 1.080 66,365,548 67,203,354 1.0126 0.972 0.972 0.982 0.925 1.019 70,308,128 0.9558 -2.83%
2008-12-11 0 1.060 1.050 1.060 1.050 1.200 203,820,218 227,383,222 1.1156 1.001 0.991 1.001 0.991 1.133 215,928,573 1.0530 41.33%
2008-12-10 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2008-11-26 0 0.750 0.740 0.750 0.660 0.770 160,842,782 114,204,866 0.7100 0.708 0.699 0.708 0.623 0.727 170,397,975 0.6702 15.38%
2008-11-25 0 0.650 0.650 0.660 0.650 0.860 170,125,479 123,040,417 0.7232 0.614 0.614 0.623 0.614 0.812 180,232,129 0.6827 -10.96%
2008-11-24 0 0.730 0.730 0.760 0.730 0.850 32,723,660 25,702,456 0.7854 0.689 0.689 0.717 0.689 0.802 34,667,676 0.7414 -15.12%
2008-11-21 0 0.860 0.860 0.870 0.830 0.900 23,750,747 20,291,387 0.8543 0.812 0.812 0.821 0.783 0.850 25,161,708 0.8064 -6.52%
2008-11-20 0 0.920 0.910 0.920 0.880 0.940 12,466,000 11,374,958 0.9125 0.868 0.859 0.868 0.831 0.887 13,206,568 0.8613 -4.17%
2008-11-19 0 0.960 0.950 0.960 0.930 1.020 22,967,000 22,215,980 0.9673 0.906 0.897 0.906 0.878 0.963 24,331,401 0.9131 2.13%
2008-11-18 0 0.940 0.940 0.950 0.930 1.070 27,691,273 27,726,659 1.0013 0.887 0.887 0.897 0.878 1.010 29,336,329 0.9451 -5.05%
2008-11-17 0 0.990 0.980 0.990 0.970 1.080 42,019,147 43,173,038 1.0275 0.934 0.925 0.934 0.916 1.019 44,515,380 0.9698 7.61%
2008-11-14 0 0.920 0.910 0.920 0.900 0.940 11,070,000 10,120,840 0.9143 0.868 0.859 0.868 0.850 0.887 11,727,636 0.8630 3.37%
2008-11-13 0 0.890 0.890 0.900 0.850 0.900 11,211,000 9,744,380 0.8692 0.840 0.840 0.850 0.802 0.850 11,877,012 0.8204 -3.26%
2008-11-12 0 0.920 0.910 0.920 0.860 0.970 12,136,000 10,905,640 0.8986 0.868 0.859 0.868 0.812 0.916 12,856,964 0.8482 -2.13%
2008-11-11 0 0.940 0.930 0.940 0.930 1.000 6,544,000 6,363,940 0.9725 0.887 0.878 0.887 0.878 0.944 6,932,760 0.9180 -6.93%
2008-11-10 0 1.010 1.000 1.010 0.980 1.040 7,376,000 7,425,250 1.0067 0.953 0.944 0.953 0.925 0.982 7,814,186 0.9502 5.21%
2008-11-07 0 0.960 0.960 0.970 0.910 0.980 10,611,089 10,032,624 0.9455 0.906 0.906 0.916 0.859 0.925 11,241,462 0.8925 -3.03%
2008-11-06 0 0.990 0.990 1.000 0.980 1.030 7,700,000 7,646,800 0.9931 0.934 0.934 0.944 0.925 0.972 8,157,434 0.9374 -4.81%
2008-11-05 0 1.040 1.030 1.040 1.010 1.100 12,810,000 13,482,860 1.0525 0.982 0.972 0.982 0.953 1.038 13,571,004 0.9935 1.96%
2008-11-04 0 1.020 1.020 1.030 0.990 1.090 17,213,000 17,734,480 1.0303 0.963 0.963 0.972 0.934 1.029 18,235,573 0.9725 -1.92%
2008-11-03 0 1.040 1.030 1.040 0.960 1.120 41,037,000 42,965,640 1.0470 0.982 0.972 0.982 0.906 1.057 43,474,886 0.9883 10.64%
2008-10-31 0 0.940 0.920 0.940 0.800 0.970 26,820,000 24,261,060 0.9046 0.887 0.868 0.887 0.755 0.916 28,413,297 0.8539 17.50%
2008-10-30 0 0.800 0.800 0.810 0.750 0.830 20,034,000 15,964,920 0.7969 0.755 0.755 0.765 0.708 0.783 21,224,161 0.7522 8.11%
2008-10-29 0 0.740 0.740 0.750 0.700 0.800 16,574,000 12,534,360 0.7563 0.699 0.699 0.708 0.661 0.755 17,558,612 0.7139 -1.33%
2008-10-28 0 0.750 0.750 0.760 0.660 0.790 11,370,756 8,307,717 0.7306 0.708 0.708 0.717 0.623 0.746 12,046,259 0.6897 2.74%
2008-10-27 0 0.730 0.720 0.730 0.700 0.920 13,984,000 11,132,640 0.7961 0.689 0.680 0.689 0.661 0.868 14,814,748 0.7515 -15.12%
2008-10-24 0 0.860 0.850 0.860 0.860 1.030 13,439,000 12,553,750 0.9341 0.812 0.802 0.812 0.812 0.972 14,237,371 0.8817 -17.31%
2008-10-23 0 1.040 1.030 1.040 1.000 1.070 6,954,000 7,121,620 1.0241 0.982 0.972 0.982 0.944 1.010 7,367,117 0.9667 -2.80%
2008-10-22 0 1.070 1.060 1.070 1.040 1.130 8,756,136 9,557,973 1.0916 1.010 1.001 1.010 0.982 1.067 9,276,312 1.0304 -0.93%
2008-10-21 0 1.080 1.070 1.100 1.070 1.220 11,073,120 12,213,754 1.1030 1.019 1.010 1.038 1.010 1.152 11,730,941 1.0412 -7.69%
2008-10-20 0 1.170 1.150 1.170 1.060 1.190 8,434,000 9,457,980 1.1214 1.104 1.086 1.104 1.001 1.123 8,935,039 1.0585 7.34%
2008-10-17 0 1.090 1.090 1.100 1.090 1.180 11,323,500 12,924,990 1.1414 1.029 1.029 1.038 1.029 1.114 11,996,196 1.0774 -2.68%
2008-10-16 0 1.120 1.120 1.130 1.060 1.160 22,461,900 25,720,219 1.1451 1.057 1.057 1.067 1.001 1.095 23,796,295 1.0808 -4.27%
2008-10-15 0 1.170 1.170 1.180 1.130 1.270 21,362,000 25,503,340 1.1939 1.104 1.104 1.114 1.067 1.199 22,631,053 1.1269 5.41%
2008-10-14 0 1.110 1.110 1.120 1.110 1.300 26,839,624 32,197,860 1.1996 1.048 1.048 1.057 1.048 1.227 28,434,086 1.1324 0.91%
2008-10-13 0 1.100 1.100 1.110 1.010 1.120 17,350,000 18,540,860 1.0686 1.038 1.038 1.048 0.953 1.057 18,380,712 1.0087 3.77%
2008-10-10 0 1.060 1.060 1.080 1.040 1.160 11,332,000 12,344,320 1.0893 1.001 1.001 1.019 0.982 1.095 12,005,201 1.0282 -11.67%
2008-10-09 0 1.200 1.190 1.200 1.160 1.260 10,272,000 12,423,712 1.2095 1.133 1.123 1.133 1.095 1.189 10,882,229 1.1417 -3.23%
2008-10-08 0 1.240 1.240 1.250 1.230 1.360 16,248,000 20,338,820 1.2518 1.170 1.170 1.180 1.161 1.284 17,213,245 1.1816 -8.82%
2008-10-06 0 1.360 1.360 1.380 1.320 1.410 4,984,000 6,790,420 1.3624 1.284 1.284 1.303 1.246 1.331 5,280,085 1.2860 -4.90%
2008-10-03 0 1.430 1.420 1.430 1.380 1.460 12,470,000 17,709,020 1.4201 1.350 1.340 1.350 1.303 1.378 13,210,806 1.3405 0.70%
2008-10-02 0 1.420 1.420 1.430 1.270 1.470 13,125,000 18,180,790 1.3852 1.340 1.340 1.350 1.199 1.388 13,904,717 1.3075 6.77%
2008-09-30 0 1.330 1.300 1.330 1.150 1.330 8,467,200 10,490,496 1.2390 1.255 1.227 1.255 1.086 1.255 8,970,211 1.1695 3.10%
2008-09-29 0 1.290 1.290 1.300 1.280 1.350 6,162,000 8,054,920 1.3072 1.218 1.218 1.227 1.208 1.274 6,528,066 1.2339 -5.15%
2008-09-26 0 1.360 1.350 1.360 1.300 1.390 10,698,000 14,564,100 1.3614 1.284 1.274 1.284 1.227 1.312 11,333,536 1.2850 0.00%
2008-09-25 0 1.360 1.350 1.360 1.300 1.370 4,639,000 6,271,780 1.3520 1.284 1.274 1.284 1.227 1.293 4,914,589 1.2762 2.26%
2008-09-24 0 1.330 1.320 1.330 1.300 1.370 7,766,000 10,432,160 1.3433 1.255 1.246 1.255 1.227 1.293 8,227,355 1.2680 1.53%
2008-09-23 0 1.310 1.300 1.310 1.250 1.330 10,160,876 13,249,264 1.3039 1.237 1.227 1.237 1.180 1.255 10,764,504 1.2308 -3.68%
2008-09-22 0 1.360 1.350 1.360 1.300 1.390 16,026,000 21,562,840 1.3455 1.284 1.274 1.284 1.227 1.312 16,978,057 1.2700 3.03%
2008-09-19 0 1.320 1.320 1.330 1.250 1.350 25,097,418 32,682,183 1.3022 1.246 1.246 1.255 1.180 1.274 26,588,381 1.2292 7.32%
2008-09-18 0 1.230 1.220 1.230 1.050 1.280 30,398,865 36,041,165 1.1856 1.161 1.152 1.161 0.991 1.208 32,204,771 1.1191 -8.21%
2008-09-17 0 1.340 1.330 1.340 1.310 1.520 18,007,000 24,665,600 1.3698 1.265 1.255 1.265 1.237 1.435 19,076,742 1.2930 -8.84%
2008-09-16 0 1.470 1.450 1.470 1.290 1.480 30,294,000 42,521,520 1.4036 1.388 1.369 1.388 1.218 1.397 32,093,677 1.3249 1.38%
2008-09-12 0 1.450 1.440 1.450 1.430 1.500 11,446,000 16,582,220 1.4487 1.369 1.359 1.369 1.350 1.416 12,125,973 1.3675 -0.68%
2008-09-11 0 1.460 1.430 1.460 1.400 1.530 13,976,000 20,394,620 1.4593 1.378 1.350 1.378 1.321 1.444 14,806,273 1.3774 -5.19%
2008-09-10 0 1.540 1.530 1.540 1.530 1.580 16,425,561 25,437,957 1.5487 1.454 1.444 1.454 1.444 1.491 17,401,355 1.4618 -3.14%
2008-09-09 0 1.590 1.580 1.590 1.580 1.700 17,002,034 27,620,434 1.6245 1.501 1.491 1.501 1.491 1.605 18,012,074 1.5334 0.00%
2008-09-08 0 1.590 1.580 1.590 1.570 1.610 7,490,000 11,935,080 1.5935 1.501 1.491 1.501 1.482 1.520 7,934,959 1.5041 3.92%
2008-09-05 0 1.530 1.520 1.530 1.510 1.570 10,726,000 16,395,140 1.5285 1.444 1.435 1.444 1.425 1.482 11,363,200 1.4428 -4.38%
2008-09-04 0 1.600 1.580 1.600 1.570 1.680 13,086,000 21,074,120 1.6104 1.510 1.491 1.510 1.482 1.586 13,863,400 1.5201 -4.76%
2008-09-03 0 1.680 1.680 1.690 1.660 1.740 13,060,000 22,193,420 1.6993 1.586 1.586 1.595 1.567 1.642 13,835,856 1.6041 -2.89%
2008-09-02 0 1.730 1.730 1.740 1.620 1.740 12,794,000 21,550,280 1.6844 1.633 1.633 1.642 1.529 1.642 13,554,054 1.5900 7.45%
2008-09-01 0 1.610 1.600 1.610 1.600 1.660 3,095,040 5,029,724 1.6251 1.520 1.510 1.520 1.510 1.567 3,278,907 1.5340 -1.83%
2008-08-29 0 1.640 1.640 1.650 1.620 1.700 12,236,000 20,303,460 1.6593 1.548 1.548 1.557 1.529 1.605 12,962,904 1.5663 0.61%
2008-08-28 0 1.630 1.620 1.630 1.600 1.700 8,184,000 13,355,700 1.6319 1.539 1.529 1.539 1.510 1.605 8,670,187 1.5404 -4.12%
2008-08-27 0 1.700 1.690 1.700 1.620 1.700 12,847,000 21,345,290 1.6615 1.605 1.595 1.605 1.529 1.605 13,610,202 1.5683 0.00%
2008-08-26 0 1.700 1.690 1.700 1.530 1.760 22,553,000 37,790,610 1.6756 1.605 1.595 1.605 1.444 1.661 23,892,807 1.5817 7.59%
2008-08-25 0 1.580 1.550 1.580 1.540 1.630 10,740,000 17,085,960 1.5909 1.491 1.463 1.491 1.454 1.539 11,378,032 1.5017 1.28%
2008-08-21 0 1.560 1.560 1.570 1.520 1.680 21,970,000 34,365,700 1.5642 1.473 1.473 1.482 1.435 1.586 23,275,173 1.4765 -7.14%
2008-08-20 0 1.680 1.670 1.680 1.610 1.700 16,194,000 26,947,240 1.6640 1.586 1.576 1.586 1.520 1.605 17,156,038 1.5707 3.70%
2008-08-19 0 1.620 1.620 1.630 1.610 1.760 19,172,000 31,908,540 1.6643 1.529 1.529 1.539 1.520 1.661 20,310,952 1.5710 -6.90%
2008-08-18 0 1.740 1.740 1.750 1.730 1.830 5,054,000 8,872,460 1.7555 1.642 1.642 1.652 1.633 1.727 5,354,243 1.6571 -3.33%
2008-08-15 0 1.800 1.800 1.820 1.730 1.880 10,958,000 19,995,300 1.8247 1.699 1.699 1.718 1.633 1.775 11,608,982 1.7224 1.69%
2008-08-14 0 1.770 1.760 1.770 1.700 1.770 13,240,000 22,832,500 1.7245 1.671 1.661 1.671 1.605 1.671 14,026,549 1.6278 -0.56%
2008-08-13 0 1.780 1.770 1.780 1.710 1.840 21,831,000 38,693,610 1.7724 1.680 1.671 1.680 1.614 1.737 23,127,915 1.6730 -0.56%
2008-08-12 0 1.790 1.780 1.790 1.760 1.970 51,052,000 95,600,720 1.8726 1.690 1.680 1.690 1.661 1.860 54,084,848 1.7676 -9.14%
2008-08-11 0 1.970 1.960 1.970 1.920 2.160 41,675,000 83,475,746 2.0030 1.860 1.850 1.860 1.812 2.039 44,150,788 1.8907 -7.94%
2008-08-08 0 2.140 2.130 2.140 2.050 2.250 33,331,000 71,213,490 2.1366 2.020 2.011 2.020 1.935 2.124 35,311,096 2.0167 -6.96%
2008-08-07 0 2.300 2.300 2.310 2.220 2.560 36,886,000 85,395,640 2.3151 2.171 2.171 2.180 2.096 2.416 39,077,288 2.1853 -7.26%
2008-08-05 0 2.480 2.480 2.500 2.460 2.580 10,307,000 25,895,770 2.5124 2.341 2.341 2.360 2.322 2.435 10,919,308 2.3716 -2.36%
2008-08-04 0 2.540 2.530 2.540 2.520 2.610 5,926,000 15,137,380 2.5544 2.398 2.388 2.398 2.379 2.464 6,278,046 2.4112 -3.42%
2008-08-01 0 2.630 2.630 2.640 2.550 2.640 6,916,000 17,982,560 2.6001 2.483 2.483 2.492 2.407 2.492 7,326,859 2.4543 1.54%
2008-07-31 0 2.590 2.580 2.590 2.450 2.640 12,154,000 31,314,360 2.5765 2.445 2.435 2.445 2.313 2.492 12,876,033 2.4320 0.39%
2008-07-30 0 2.580 2.580 2.590 2.570 2.650 16,106,000 42,089,180 2.6133 2.435 2.435 2.445 2.426 2.501 17,062,810 2.4667 3.20%
2008-07-29 0 2.500 2.490 2.500 2.450 2.520 5,226,000 12,964,200 2.4807 2.360 2.350 2.360 2.313 2.379 5,536,461 2.3416 -3.10%
2008-07-28 0 2.580 2.570 2.580 2.560 2.670 13,546,000 35,435,800 2.6160 2.435 2.426 2.435 2.416 2.520 14,350,728 2.4693 -0.77%
2008-07-25 0 2.600 2.600 2.610 2.550 2.640 16,182,000 41,944,640 2.5921 2.454 2.454 2.464 2.407 2.492 17,143,325 2.4467 -3.70%
2008-07-24 0 2.700 2.700 2.720 2.670 2.860 54,949,000 152,156,460 2.7690 2.549 2.549 2.567 2.520 2.700 58,213,357 2.6138 1.89%
2008-07-23 0 2.650 2.640 2.650 2.450 2.660 63,094,000 161,797,360 2.5644 2.501 2.492 2.501 2.313 2.511 66,842,227 2.4206 11.81%
2008-07-22 0 2.370 2.360 2.370 2.350 2.510 16,894,000 40,285,740 2.3846 2.237 2.228 2.237 2.218 2.369 17,897,622 2.2509 -4.44%
2008-07-21 0 2.480 2.480 2.490 2.350 2.530 22,842,000 56,336,860 2.4664 2.341 2.341 2.350 2.218 2.388 24,198,975 2.3281 6.44%
2008-07-18 0 2.330 2.330 2.340 2.320 2.380 12,497,606 29,385,174 2.3513 2.199 2.199 2.209 2.190 2.247 13,240,052 2.2194 0.87%
2008-07-17 0 2.310 2.310 2.320 2.290 2.380 14,742,000 34,309,000 2.3273 2.180 2.180 2.190 2.162 2.247 15,617,779 2.1968 3.12%
2008-07-16 0 2.240 2.230 2.240 2.200 2.290 12,480,000 27,995,040 2.2432 2.114 2.105 2.114 2.077 2.162 13,221,400 2.1174 2.75%
2008-07-15 0 2.180 2.170 2.180 2.170 2.290 7,420,000 16,305,180 2.1975 2.058 2.048 2.058 2.048 2.162 7,860,800 2.0742 -5.22%
2008-07-14 0 2.300 2.300 2.330 2.270 2.360 15,462,000 35,819,840 2.3166 2.171 2.171 2.199 2.143 2.228 16,380,552 2.1867 -1.29%
2008-07-11 0 2.330 2.320 2.330 2.220 2.330 9,260,000 20,957,880 2.2633 2.199 2.190 2.199 2.096 2.199 9,810,109 2.1364 1.75%
2008-07-10 0 2.290 2.290 2.300 2.220 2.310 11,068,000 25,026,900 2.2612 2.162 2.162 2.171 2.096 2.180 11,725,517 2.1344 -1.29%
2008-07-09 0 2.320 2.310 2.320 2.300 2.480 28,686,000 67,814,540 2.3640 2.190 2.180 2.190 2.171 2.341 30,390,150 2.2315 4.98%
2008-07-08 0 2.210 2.210 2.220 2.170 2.350 14,277,000 31,983,870 2.2402 2.086 2.086 2.096 2.048 2.218 15,125,154 2.1146 -5.15%
2008-07-07 0 2.330 2.330 2.340 2.240 2.340 18,654,000 43,053,940 2.3080 2.199 2.199 2.209 2.114 2.209 19,762,179 2.1786 4.48%
2008-07-04 0 2.230 2.220 2.230 2.200 2.260 4,366,900 9,700,170 2.2213 2.105 2.096 2.105 2.077 2.133 4,626,325 2.0967 1.36%
2008-07-03 0 2.200 2.200 2.210 2.200 2.280 13,399,000 29,977,090 2.2373 2.077 2.077 2.086 2.077 2.152 14,194,995 2.1118 -6.38%
2008-07-02 0 2.350 2.330 2.350 2.250 2.500 19,976,000 46,747,300 2.3402 2.218 2.199 2.218 2.124 2.360 21,162,715 2.2089 -4.08%
2008-06-30 0 2.450 2.450 2.480 2.450 2.550 4,900,000 12,209,920 2.4918 2.313 2.313 2.341 2.313 2.407 5,191,094 2.3521 -0.81%
2008-06-27 0 2.470 2.460 2.470 2.410 2.500 8,820,000 21,596,900 2.4486 2.331 2.322 2.331 2.275 2.360 9,343,970 2.3113 -3.52%
2008-06-26 0 2.560 2.550 2.560 2.500 2.620 13,740,000 35,430,400 2.5786 2.416 2.407 2.416 2.360 2.473 14,556,253 2.4340 2.81%
2008-06-25 0 2.490 2.490 2.500 2.450 2.560 6,056,000 15,092,960 2.4922 2.350 2.350 2.360 2.313 2.416 6,415,769 2.3525 -0.40%
2008-06-24 0 2.500 2.500 2.520 2.500 2.650 9,072,000 23,028,120 2.5384 2.360 2.360 2.379 2.360 2.501 9,610,941 2.3960 -5.30%
2008-06-23 0 2.640 2.630 2.640 2.560 2.680 12,191,779 31,938,924 2.6197 2.492 2.483 2.492 2.416 2.530 12,916,056 2.4728 0.00%
2008-06-20 0 2.640 2.630 2.640 2.560 2.680 27,378,124 71,884,199 2.6256 2.492 2.483 2.492 2.416 2.530 29,004,577 2.4784 1.15%
2008-06-19 0 2.610 2.610 2.620 2.590 2.700 12,222,000 32,127,060 2.6286 2.464 2.464 2.473 2.445 2.549 12,948,073 2.4812 -4.74%
2008-06-18 0 2.740 2.700 2.740 2.660 2.760 25,570,000 69,322,400 2.7111 2.586 2.549 2.586 2.511 2.605 27,089,038 2.5591 2.24%
2008-06-17 0 2.680 2.680 2.690 2.680 2.850 21,172,000 58,020,280 2.7404 2.530 2.530 2.539 2.530 2.690 22,429,766 2.5868 -4.96%
2008-06-16 0 2.820 2.820 2.830 2.800 2.900 35,362,000 100,785,460 2.8501 2.662 2.662 2.671 2.643 2.737 37,462,752 2.6903 0.00%
2008-06-13 0 2.820 2.820 2.840 2.820 2.880 11,754,000 33,473,220 2.8478 2.662 2.662 2.681 2.662 2.719 12,452,270 2.6881 -1.74%
2008-06-12 0 2.870 2.860 2.870 2.800 2.990 20,634,000 58,811,440 2.8502 2.709 2.700 2.709 2.643 2.822 21,859,805 2.6904 -4.01%
2008-06-11 0 2.990 2.980 2.990 2.920 3.030 15,034,000 44,916,980 2.9877 2.822 2.813 2.822 2.756 2.860 15,927,125 2.8202 0.00%
2008-06-10 0 2.990 2.980 2.990 2.960 3.070 24,215,000 73,195,090 3.0227 2.822 2.813 2.822 2.794 2.898 25,653,541 2.8532 -5.97%
2008-06-06 0 3.180 3.180 3.190 3.160 3.240 15,443,000 49,423,820 3.2004 3.002 3.002 3.011 2.983 3.058 16,360,423 3.0209 0.00%
2008-06-05 0 3.180 3.180 3.190 3.160 3.400 47,458,244 153,474,248 3.2339 3.002 3.002 3.011 2.983 3.209 50,277,598 3.0525 -6.74%
2008-06-04 0 3.410 3.370 3.410 3.360 3.470 10,419,372 35,485,958 3.4058 3.219 3.181 3.219 3.172 3.275 11,038,356 3.2148 0.29%
2008-06-03 0 3.400 3.400 3.410 3.350 3.480 16,076,000 54,565,900 3.3942 3.209 3.209 3.219 3.162 3.285 17,031,027 3.2039 -3.41%
2008-06-02 0 3.520 3.520 3.540 3.470 3.560 21,703,617 76,681,972 3.5331 3.323 3.323 3.341 3.275 3.360 22,992,965 3.3350 0.86%
2008-05-30 0 3.490 3.490 3.520 3.440 3.530 34,592,000 121,107,720 3.5010 3.294 3.294 3.323 3.247 3.332 36,647,008 3.3047 2.65%
2008-05-29 0 3.400 3.390 3.400 3.350 3.440 18,246,000 61,876,280 3.3912 3.209 3.200 3.209 3.162 3.247 19,329,941 3.2011 -0.58%
2008-05-28 0 3.420 3.420 3.430 3.420 3.520 14,862,000 51,339,260 3.4544 3.228 3.228 3.238 3.228 3.323 15,744,907 3.2607 0.88%
2008-05-27 0 3.390 3.390 3.400 3.360 3.440 9,708,000 32,958,080 3.3949 3.200 3.200 3.209 3.172 3.247 10,284,723 3.2046 1.19%
2008-05-26 0 3.350 3.340 3.350 3.190 3.370 15,580,000 51,233,940 3.2884 3.162 3.153 3.162 3.011 3.181 16,505,562 3.1040 3.08%
2008-05-23 0 3.250 3.240 3.250 3.220 3.350 19,717,114 64,554,481 3.2740 3.068 3.058 3.068 3.039 3.162 20,888,449 3.0904 0.93%
2008-05-22 0 3.220 3.210 3.220 3.210 3.420 18,016,000 58,255,880 3.2336 3.039 3.030 3.039 3.030 3.228 19,086,277 3.0522 -5.57%
2008-05-21 0 3.410 3.400 3.410 3.360 3.450 16,859,088 57,572,074 3.4149 3.219 3.209 3.219 3.172 3.257 17,860,636 3.2234 -3.40%
2008-05-20 0 3.530 3.520 3.530 3.470 3.650 30,977,000 110,500,960 3.5672 3.332 3.323 3.332 3.275 3.445 32,817,252 3.3672 1.73%
2008-05-19 0 3.470 3.460 3.470 3.400 3.490 5,522,000 19,067,420 3.4530 3.275 3.266 3.275 3.209 3.294 5,850,046 3.2594 -0.29%
2008-05-16 0 3.480 3.470 3.480 3.440 3.550 23,970,000 83,833,400 3.4974 3.285 3.275 3.285 3.247 3.351 25,393,987 3.3013 0.87%
2008-05-15 0 3.450 3.420 3.450 3.370 3.560 18,960,000 65,102,531 3.4337 3.257 3.228 3.257 3.181 3.360 20,086,357 3.2411 -0.29%
2008-05-14 0 3.460 3.450 3.460 3.320 3.530 15,018,000 50,979,820 3.3946 3.266 3.257 3.266 3.134 3.332 15,910,175 3.2042 4.22%
2008-05-13 0 3.320 3.310 3.320 3.200 3.400 19,968,000 65,683,040 3.2894 3.134 3.124 3.134 3.021 3.209 21,154,240 3.1050 -1.78%
2008-05-09 0 3.380 3.360 3.370 3.340 3.430 14,401,000 48,704,564 3.3820 3.190 3.172 3.181 3.153 3.238 15,256,521 3.1924 -0.29%
2008-05-08 0 3.390 3.370 3.380 3.320 3.440 30,322,000 102,614,120 3.3841 3.200 3.181 3.190 3.134 3.247 32,123,340 3.1944 -2.59%
2008-05-07 0 3.480 3.480 3.490 3.480 3.850 30,419,000 109,238,050 3.5911 3.285 3.285 3.294 3.285 3.634 32,226,103 3.3897 -8.42%
2008-05-06 0 3.800 3.790 3.800 3.700 3.850 18,396,053 69,259,504 3.7649 3.587 3.577 3.587 3.493 3.634 19,488,908 3.5538 -1.55%
2008-05-05 0 3.860 3.880 3.900 3.750 4.000 63,023,000 244,702,860 3.8828 3.644 3.662 3.681 3.540 3.776 66,767,010 3.6650 3.76%
2008-05-02 0 3.720 3.710 3.720 3.450 3.790 75,223,964 272,758,401 3.6260 3.511 3.502 3.511 3.257 3.577 79,692,797 3.4226 11.04%
2008-04-30 0 3.350 3.330 3.370 3.230 3.400 26,856,000 89,103,700 3.3178 3.162 3.143 3.181 3.049 3.209 28,451,435 3.1318 3.72%
2008-04-29 0 3.230 3.230 3.260 3.160 3.310 12,934,000 41,863,420 3.2367 3.049 3.049 3.077 2.983 3.124 13,702,371 3.0552 -0.92%
2008-04-28 0 3.260 3.250 3.260 3.250 3.390 12,902,000 42,889,279 3.3242 3.077 3.068 3.077 3.068 3.200 13,668,470 3.1378 -2.10%
2008-04-25 0 3.330 3.330 3.340 3.310 3.530 30,846,000 105,248,320 3.4121 3.143 3.143 3.153 3.124 3.332 32,678,469 3.2207 0.60%
2008-04-24 0 3.310 3.290 3.310 3.180 3.330 28,819,752 93,791,624 3.2544 3.124 3.106 3.124 3.002 3.143 30,531,848 3.0719 5.75%
2008-04-23 0 3.130 3.110 3.130 2.990 3.160 24,089,000 74,325,861 3.0855 2.954 2.936 2.954 2.822 2.983 25,520,056 2.9124 0.32%
2008-04-22 0 3.120 3.110 3.130 2.830 3.130 24,884,000 74,987,000 3.0135 2.945 2.936 2.954 2.671 2.954 26,362,285 2.8445 8.71%
2008-04-21 0 2.870 2.860 2.870 2.820 3.020 17,434,000 50,807,420 2.9143 2.709 2.700 2.709 2.662 2.851 18,469,702 2.7509 -1.03%
2008-04-18 0 2.900 2.900 2.920 2.810 3.110 33,181,000 96,621,920 2.9120 2.737 2.737 2.756 2.652 2.936 35,152,185 2.7487 -6.75%
2008-04-17 0 3.110 3.100 3.120 3.050 3.170 11,690,000 36,384,180 3.1124 2.936 2.926 2.945 2.879 2.992 12,384,468 2.9379 0.00%
2008-04-16 0 3.110 3.100 3.120 3.050 3.220 13,722,000 42,683,720 3.1106 2.936 2.926 2.945 2.879 3.039 14,537,183 2.9362 -3.42%
2008-04-15 0 3.220 3.200 3.220 3.130 3.470 22,590,000 72,824,100 3.2237 3.039 3.021 3.039 2.954 3.275 23,932,005 3.0430 -5.85%
2008-04-14 0 3.420 3.410 3.420 3.360 3.460 6,880,000 23,441,320 3.4072 3.228 3.219 3.228 3.172 3.266 7,288,720 3.2161 -3.66%
2008-04-11 0 3.550 3.530 3.540 3.520 3.630 13,108,834 46,918,349 3.5791 3.351 3.332 3.341 3.323 3.426 13,887,591 3.3784 2.01%
2008-04-10 0 3.480 3.500 3.510 3.400 3.590 15,088,000 52,597,040 3.4860 3.285 3.304 3.313 3.209 3.389 15,984,333 3.2905 -1.14%
2008-04-09 0 3.520 3.520 3.530 3.500 3.730 19,980,000 71,735,220 3.5904 3.323 3.323 3.332 3.304 3.521 21,166,953 3.3890 -5.88%
2008-04-08 0 3.740 3.700 3.720 3.700 3.880 23,242,000 88,239,860 3.7966 3.530 3.493 3.511 3.493 3.662 24,622,738 3.5837 -2.86%
2008-04-07 0 3.850 3.840 3.850 3.770 3.890 20,154,000 77,299,272 3.8354 3.634 3.625 3.634 3.559 3.672 21,351,289 3.6204 1.85%
2008-04-03 0 3.780 3.760 3.770 3.740 3.910 28,638,000 109,091,720 3.8093 3.568 3.549 3.559 3.530 3.691 30,339,299 3.5957 -3.08%
2008-04-02 0 3.900 3.890 3.900 3.860 4.100 24,789,000 98,235,460 3.9629 3.681 3.672 3.681 3.644 3.870 26,261,641 3.7406 -0.51%
2008-04-01 0 3.920 3.900 3.940 3.860 4.120 8,489,000 33,819,780 3.9840 3.700 3.681 3.719 3.644 3.889 8,993,306 3.7606 -0.51%
2008-03-31 0 3.940 3.950 3.970 3.860 4.040 13,846,000 55,090,940 3.9788 3.719 3.729 3.747 3.644 3.813 14,668,550 3.7557 0.51%
2008-03-28 0 3.920 3.900 3.920 3.840 4.020 12,420,000 48,892,680 3.9366 3.700 3.681 3.700 3.625 3.795 13,157,835 3.7159 1.29%
2008-03-27 0 3.870 3.870 3.890 3.850 3.980 9,936,000 38,869,820 3.9120 3.653 3.653 3.672 3.634 3.757 10,526,268 3.6926 -4.44%
2008-03-26 0 4.050 4.050 4.060 4.000 4.290 16,140,800 66,504,000 4.1202 3.823 3.823 3.832 3.776 4.049 17,099,677 3.8892 -4.48%
2008-03-25 0 4.240 4.230 4.240 4.100 4.310 35,806,000 151,083,400 4.2195 4.002 3.993 4.002 3.870 4.068 37,933,128 3.9829 7.34%
2008-03-20 0 3.950 3.950 4.000 3.350 4.000 20,768,000 77,465,400 3.7300 3.729 3.729 3.776 3.162 3.776 22,001,765 3.5209 8.22%
2008-03-19 0 3.650 3.590 3.650 3.540 3.800 18,406,000 66,603,140 3.6186 3.445 3.389 3.445 3.341 3.587 19,499,446 3.4156 3.11%
2008-03-18 0 3.540 3.500 3.510 3.290 3.900 8,090,000 28,164,300 3.4814 3.341 3.304 3.313 3.106 3.681 8,570,603 3.2862 2.02%
2008-03-17 0 3.470 3.460 3.470 3.400 3.740 9,544,000 34,553,760 3.6205 3.275 3.266 3.275 3.209 3.530 10,110,981 3.4174 -9.40%
2008-03-14 0 3.830 3.830 3.870 3.800 3.950 10,264,000 39,891,480 3.8865 3.615 3.615 3.653 3.587 3.729 10,873,754 3.6686 -2.05%
2008-03-13 0 3.910 3.890 3.910 3.830 4.030 7,878,000 30,860,040 3.9172 3.691 3.672 3.691 3.615 3.804 8,346,009 3.6976 -0.76%
2008-03-12 0 3.940 3.930 3.940 3.910 4.080 9,328,000 37,024,000 3.9691 3.719 3.710 3.719 3.691 3.851 9,882,149 3.7466 0.77%
2008-03-11 0 3.910 3.900 3.950 3.750 3.980 23,492,000 90,660,872 3.8592 3.691 3.681 3.729 3.540 3.757 24,887,590 3.6428 -2.25%
2008-03-10 0 4.000 4.000 4.020 3.860 4.080 17,376,000 68,748,390 3.9565 3.776 3.776 3.795 3.644 3.851 18,408,257 3.7346 -3.61%
2008-03-07 0 4.150 4.150 4.160 4.100 4.380 13,668,000 57,194,440 4.1846 3.917 3.917 3.927 3.870 4.134 14,479,975 3.9499 -6.95%
2008-03-06 0 4.460 4.450 4.470 4.360 4.680 9,282,800 42,011,260 4.5257 4.210 4.200 4.219 4.116 4.418 9,834,264 4.2719 -3.46%
2008-03-05 0 4.620 4.600 4.620 4.600 4.850 7,748,623 36,246,265 4.6778 4.361 4.342 4.361 4.342 4.578 8,208,946 4.4155 -4.15%
2008-03-04 0 4.820 4.800 4.810 4.780 4.950 4,772,000 23,061,880 4.8327 4.550 4.531 4.540 4.512 4.672 5,055,490 4.5617 -1.23%
2008-03-03 0 4.880 4.880 4.890 4.810 4.920 9,727,000 47,465,840 4.8798 4.606 4.606 4.616 4.540 4.644 10,304,852 4.6062 -3.17%
2008-02-29 0 5.040 5.040 5.050 4.950 5.060 6,316,000 31,478,540 4.9839 4.757 4.757 4.767 4.672 4.776 6,691,215 4.7045 0.00%
2008-02-28 0 5.040 5.030 5.040 4.900 5.180 20,778,433 103,950,943 5.0028 4.757 4.748 4.757 4.625 4.890 22,012,818 4.7223 -2.51%
2008-02-27 0 5.170 5.160 5.170 5.050 5.220 10,114,500 52,224,965 5.1634 4.880 4.871 4.880 4.767 4.927 10,715,372 4.8738 2.58%
2008-02-26 0 5.040 5.070 5.080 4.980 5.200 13,978,000 70,486,900 5.0427 4.757 4.786 4.795 4.701 4.908 14,808,392 4.7599 -1.18%
2008-02-25 0 5.100 5.090 5.120 5.080 5.230 5,883,000 30,178,100 5.1297 4.814 4.805 4.833 4.795 4.937 6,232,492 4.8421 -1.73%
2008-02-22 0 5.190 5.180 5.190 5.130 5.390 10,586,672 54,921,981 5.1878 4.899 4.890 4.899 4.842 5.088 11,215,595 4.8969 -2.26%
2008-02-21 0 5.310 5.310 5.360 5.300 5.450 4,419,000 23,660,450 5.3543 5.012 5.012 5.059 5.003 5.144 4,681,520 5.0540 -1.85%
2008-02-20 0 5.410 5.380 5.410 5.210 5.630 14,650,000 78,101,060 5.3311 5.107 5.078 5.107 4.918 5.314 15,520,313 5.0322 -3.91%
2008-02-19 0 5.630 5.620 5.630 5.600 5.840 4,548,000 25,980,960 5.7126 5.314 5.305 5.314 5.286 5.513 4,818,183 5.3923 -0.35%
2008-02-18 0 5.650 5.630 5.650 5.630 5.920 3,471,249 19,904,400 5.7341 5.333 5.314 5.333 5.314 5.588 3,677,466 5.4125 -3.42%
2008-02-15 0 5.850 5.820 5.850 5.560 5.900 4,943,000 28,234,450 5.7120 5.522 5.494 5.522 5.248 5.569 5,236,649 5.3917 2.09%
2008-02-14 0 5.730 5.710 5.730 5.550 5.750 6,236,000 35,372,500 5.6723 5.409 5.390 5.409 5.239 5.428 6,606,462 5.3542 3.62%
2008-02-13 0 5.530 5.520 5.530 5.350 5.560 4,481,000 24,556,080 5.4800 5.220 5.210 5.220 5.050 5.248 4,747,203 5.1727 3.36%
2008-02-12 0 5.350 5.310 5.350 5.160 5.350 4,608,200 24,453,506 5.3065 5.050 5.012 5.050 4.871 5.050 4,881,959 5.0090 2.10%
2008-02-11 0 5.240 5.260 5.290 5.100 5.300 3,724,000 19,489,156 5.2334 4.946 4.965 4.993 4.814 5.003 3,945,232 4.9399 1.35%
2008-02-06 0 5.170 5.170 5.190 5.090 5.240 6,598,000 34,037,920 5.1588 4.880 4.880 4.899 4.805 4.946 6,989,968 4.8695 -4.96%
2008-02-05 0 5.440 5.410 5.450 5.350 5.620 7,378,000 40,705,140 5.5171 5.135 5.107 5.144 5.050 5.305 7,816,305 5.2077 -1.81%
2008-02-04 0 5.540 5.480 5.500 5.300 5.570 6,689,000 36,695,780 5.4860 5.229 5.173 5.192 5.003 5.258 7,086,374 5.1784 7.16%
2008-02-01 0 5.170 5.160 5.290 5.060 5.380 7,155,000 37,379,520 5.2243 4.880 4.871 4.993 4.776 5.078 7,580,057 4.9313 0.98%
2008-01-31 0 5.120 5.180 5.200 5.020 5.320 4,044,000 20,743,000 5.1293 4.833 4.890 4.908 4.738 5.022 4,284,242 4.8417 -3.94%
2008-01-30 0 5.330 5.230 5.330 5.050 5.460 7,160,000 37,280,160 5.2067 5.031 4.937 5.031 4.767 5.154 7,585,354 4.9148 0.00%
2008-01-29 0 5.330 5.280 5.330 5.250 5.680 7,210,000 38,610,040 5.3551 5.031 4.984 5.031 4.956 5.361 7,638,325 5.0548 -0.19%
2008-01-28 0 5.340 5.330 5.340 5.250 5.490 8,964,000 47,736,320 5.3253 5.041 5.031 5.041 4.956 5.182 9,496,525 5.0267 -4.81%
2008-01-25 0 5.610 5.610 5.620 5.350 5.640 10,692,000 59,292,680 5.5455 5.295 5.295 5.305 5.050 5.324 11,327,180 5.2345 10.65%
2008-01-24 0 5.070 5.100 5.200 5.000 5.730 10,682,000 59,639,960 5.5832 4.786 4.814 4.908 4.720 5.409 11,316,586 5.2701 -9.14%
2008-01-23 0 5.580 5.580 5.600 5.330 6.260 19,062,000 106,486,950 5.5863 5.267 5.267 5.286 5.031 5.909 20,194,417 5.2731 -6.22%
2008-01-22 0 5.950 5.800 5.930 5.200 6.100 27,797,950 155,632,680 5.5987 5.616 5.475 5.597 4.908 5.758 29,449,344 5.2848 -11.59%
2008-01-21 1 - - - - - 0 0 - 6.353 - - - - 0 - 0.00%
2008-01-18 0 6.730 6.750 6.770 5.970 6.750 12,178,000 76,947,940 6.3186 6.353 6.371 6.390 5.635 6.371 12,901,459 5.9643 6.32%
2008-01-17 0 6.330 6.310 6.350 5.700 6.430 13,876,000 85,070,220 6.1307 5.975 5.956 5.994 5.380 6.069 14,700,332 5.7870 2.59%
2008-01-16 0 6.170 6.130 6.140 6.080 6.580 16,916,105 107,691,748 6.3662 5.824 5.786 5.796 5.739 6.211 17,921,041 6.0092 -7.22%
2008-01-15 0 6.650 6.640 6.650 6.510 7.060 16,888,050 113,072,220 6.6954 6.277 6.268 6.277 6.145 6.664 17,891,319 6.3199 -3.20%
2008-01-14 0 6.870 6.870 6.940 6.850 7.200 9,066,000 63,169,820 6.9678 6.485 6.485 6.551 6.466 6.796 9,604,584 6.5770 -2.41%
2008-01-11 0 7.040 7.040 7.080 7.030 7.600 19,088,000 139,544,000 7.3106 6.645 6.645 6.683 6.636 7.174 20,221,961 6.9006 0.00%
2008-01-10 0 7.040 7.000 7.050 6.760 7.220 16,692,550 117,534,202 7.0411 6.645 6.607 6.655 6.381 6.815 17,684,205 6.6463 5.86%
2008-01-09 0 6.650 6.610 6.690 6.400 6.930 23,794,000 158,493,060 6.6611 6.277 6.239 6.315 6.041 6.541 25,207,531 6.2875 -0.15%
2008-01-08 1 - - - - - 0 0 - 6.287 - - - - 0 - 0.00%
2008-01-07 0 6.660 6.660 6.700 6.610 7.200 24,424,000 166,508,100 6.8174 6.287 6.287 6.324 6.239 6.796 25,874,957 6.4351 -3.76%
2008-01-04 0 6.920 6.960 7.000 6.880 7.460 13,456,000 95,946,400 7.1304 6.532 6.570 6.607 6.494 7.042 14,255,381 6.7305 -3.35%
2008-01-03 0 7.160 7.200 7.250 7.100 8.000 20,130,000 152,579,550 7.5797 6.758 6.796 6.843 6.702 7.551 21,325,864 7.1547 -11.06%
2008-01-02 0 8.050 8.040 8.050 7.720 8.110 31,784,000 252,932,700 7.9579 7.599 7.589 7.599 7.287 7.655 33,672,193 7.5116 4.41%
2007-12-31 0 7.710 7.710 7.750 7.260 7.850 30,856,000 237,475,700 7.6963 7.278 7.278 7.315 6.853 7.410 32,689,063 7.2647 6.20%
2007-12-28 0 7.260 7.260 7.280 6.820 7.400 34,840,432 248,666,972 7.1373 6.853 6.853 6.872 6.438 6.985 36,910,199 6.7371 3.13%
2007-12-27 0 7.040 7.040 7.050 7.000 7.360 11,850,000 84,380,160 7.1207 6.645 6.645 6.655 6.607 6.947 12,553,973 6.7214 0.72%
2007-12-24 0 6.990 6.990 7.000 6.800 7.200 6,714,000 47,269,460 7.0404 6.598 6.598 6.607 6.419 6.796 7,112,859 6.6456 3.40%
2007-12-21 0 6.760 6.750 6.760 6.400 6.760 7,236,000 48,004,120 6.6341 6.381 6.371 6.381 6.041 6.381 7,665,869 6.2621 6.29%
2007-12-20 0 6.360 6.350 6.360 6.220 6.400 4,868,000 30,658,760 6.2980 6.003 5.994 6.003 5.871 6.041 5,157,193 5.9449 2.58%
2007-12-19 0 6.200 6.200 6.210 6.140 6.320 10,772,806 66,998,477 6.2192 5.852 5.852 5.862 5.796 5.966 11,412,786 5.8705 0.81%
2007-12-18 0 6.150 6.140 6.150 6.000 6.460 22,056,952 136,805,010 6.2024 5.805 5.796 5.805 5.664 6.098 23,367,290 5.8546 -2.38%
2007-12-17 0 6.300 6.330 6.340 6.060 6.770 15,772,000 98,692,170 6.2574 5.947 5.975 5.984 5.720 6.390 16,708,968 5.9065 -6.39%
2007-12-14 0 6.730 6.720 6.740 6.310 6.900 14,503,000 96,730,670 6.6697 6.353 6.343 6.362 5.956 6.513 15,364,580 6.2957 3.06%
2007-12-13 0 6.530 6.500 6.510 6.250 7.590 27,794,000 187,416,780 6.7431 6.164 6.136 6.145 5.900 7.164 29,445,159 6.3649 -12.70%
2007-12-12 0 7.480 7.470 7.480 7.450 7.700 8,184,000 61,500,720 7.5148 7.061 7.051 7.061 7.032 7.268 8,670,187 7.0934 -4.47%
2007-12-11 0 7.830 7.830 7.850 7.600 7.880 6,448,000 49,826,278 7.7274 7.391 7.391 7.410 7.174 7.438 6,831,057 7.2941 4.68%
2007-12-10 0 7.480 7.460 7.480 7.450 7.860 15,502,000 119,675,500 7.7200 7.061 7.042 7.061 7.032 7.419 16,422,928 7.2871 -2.86%
2007-12-07 0 7.700 7.670 7.700 7.650 8.180 12,890,300 101,758,960 7.8942 7.268 7.240 7.268 7.221 7.721 13,656,074 7.4516 -4.35%
2007-12-06 0 8.050 8.010 8.050 7.930 8.180 9,075,000 72,987,890 8.0427 7.599 7.561 7.599 7.485 7.721 9,614,119 7.5917 1.64%
2007-12-05 0 7.920 7.920 7.950 7.680 8.130 20,498,000 163,775,260 7.9898 7.476 7.476 7.504 7.249 7.674 21,715,725 7.5418 2.46%
2007-12-04 0 7.730 7.730 7.760 7.620 7.950 22,654,000 175,922,060 7.7656 7.297 7.297 7.325 7.193 7.504 23,999,807 7.3301 3.07%
2007-12-03 0 7.500 7.490 7.500 7.400 7.560 11,164,000 83,678,332 7.4954 7.079 7.070 7.079 6.985 7.136 11,827,220 7.0751 0.40%
2007-11-30 0 7.470 7.500 7.520 7.400 7.900 23,895,500 182,333,125 7.6304 7.051 7.079 7.098 6.985 7.457 25,315,061 7.2026 -1.19%
2007-11-29 0 7.560 7.560 7.580 7.380 7.730 32,349,000 245,651,580 7.5938 7.136 7.136 7.155 6.966 7.297 34,270,758 7.1680 5.29%
2007-11-28 0 7.180 7.190 7.260 6.550 7.460 27,905,900 195,853,445 7.0184 6.777 6.787 6.853 6.183 7.042 29,563,707 6.6248 11.66%
2007-11-27 0 6.430 6.420 6.490 6.000 6.500 12,828,833 81,477,216 6.3511 6.069 6.060 6.126 5.664 6.136 13,590,956 5.9950 3.88%
2007-11-26 0 6.190 6.170 6.180 6.080 6.350 9,285,000 57,570,652 6.2004 5.843 5.824 5.833 5.739 5.994 9,836,594 5.8527 4.56%
2007-11-23 0 5.920 5.920 5.940 5.410 6.000 10,845,300 62,408,195 5.7544 5.588 5.588 5.607 5.107 5.664 11,489,587 5.4317 5.15%
2007-11-22 0 5.630 5.600 5.610 5.250 5.710 9,486,000 52,274,210 5.5107 5.314 5.286 5.295 4.956 5.390 10,049,535 5.2017 -0.53%
2007-11-21 0 5.660 5.670 5.690 5.470 5.810 16,539,918 91,969,144 5.5604 5.343 5.352 5.371 5.163 5.484 17,522,505 5.2486 -6.45%
2007-11-20 0 6.050 6.040 6.080 5.210 6.080 20,669,246 118,456,662 5.7311 5.711 5.701 5.739 4.918 5.739 21,897,145 5.4097 4.31%
2007-11-19 0 5.800 5.800 5.810 5.680 6.030 15,908,000 92,859,700 5.8373 5.475 5.475 5.484 5.361 5.692 16,853,047 5.5100 -2.36%
2007-11-16 0 5.940 5.940 5.950 5.850 6.300 12,541,000 75,311,550 6.0052 5.607 5.607 5.616 5.522 5.947 13,286,024 5.6685 -6.16%
2007-11-15 0 6.330 6.350 6.400 6.300 6.520 7,894,222 50,760,099 6.4300 5.975 5.994 6.041 5.947 6.154 8,363,194 6.0695 -2.76%
2007-11-14 0 6.510 6.510 6.580 6.310 6.590 13,990,500 89,846,255 6.4219 6.145 6.145 6.211 5.956 6.220 14,821,634 6.0618 5.51%
2007-11-13 0 6.170 6.170 6.180 6.050 6.270 22,415,000 137,685,380 6.1426 5.824 5.824 5.833 5.711 5.918 23,746,609 5.7981 -3.14%
2007-11-12 0 6.370 6.350 6.370 6.000 6.940 40,465,000 255,372,830 6.3110 6.013 5.994 6.013 5.664 6.551 42,868,906 5.9571 -17.17%
2007-11-09 1 - - - - - 0 0 - 7.259 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 7.259 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 7.259 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 7.259 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 7.259 - - - - 0 - 0.00%
2007-11-02 0 7.690 7.660 7.690 7.550 7.900 22,302,000 172,223,608 7.7223 7.259 7.230 7.259 7.127 7.457 23,626,896 7.2893 -4.47%
2007-11-01 0 8.050 8.040 8.050 7.870 8.500 22,925,000 183,388,321 7.9995 7.599 7.589 7.599 7.429 8.023 24,286,906 7.5509 -3.48%
2007-10-31 0 8.340 8.320 8.340 8.300 8.750 17,496,503 148,270,550 8.4743 7.872 7.853 7.872 7.835 8.259 18,535,918 7.9991 -0.12%
2007-10-30 0 8.350 8.330 8.340 8.220 8.650 22,110,000 186,344,640 8.4281 7.882 7.863 7.872 7.759 8.165 23,423,490 7.9555 2.08%
2007-10-29 0 8.180 8.190 8.200 8.130 8.400 14,495,000 118,598,940 8.1821 7.721 7.731 7.740 7.674 7.929 15,356,105 7.7232 -0.24%
2007-10-26 0 8.200 8.250 8.280 8.090 8.600 12,300,952 100,778,857 8.1928 7.740 7.787 7.816 7.636 8.118 13,031,715 7.7334 -3.64%
2007-10-25 0 8.510 8.490 8.500 8.420 8.730 40,629,000 349,259,750 8.5963 8.033 8.014 8.023 7.948 8.240 43,042,648 8.1143 2.41%
2007-10-24 0 8.310 8.320 8.340 7.860 8.400 48,594,952 397,823,616 8.1865 7.844 7.853 7.872 7.419 7.929 51,481,834 7.7275 6.68%
2007-10-23 0 7.790 7.750 7.790 7.500 7.810 10,145,000 77,804,360 7.6692 7.353 7.315 7.353 7.079 7.372 10,747,684 7.2392 3.87%
2007-10-22 0 7.500 7.500 7.520 7.460 7.750 21,995,000 167,200,710 7.6018 7.079 7.079 7.098 7.042 7.315 23,301,658 7.1755 -6.37%
2007-10-18 0 8.010 8.000 8.010 7.940 9.000 27,030,299 221,284,141 8.1865 7.561 7.551 7.561 7.495 8.495 28,636,089 7.7275 2.04%
2007-10-17 0 7.850 7.880 7.900 7.700 8.000 10,960,000 86,597,020 7.9012 7.410 7.438 7.457 7.268 7.551 11,611,101 7.4581 -3.21%
2007-10-16 0 8.110 8.100 8.150 7.890 8.250 21,492,000 174,236,690 8.1070 7.655 7.646 7.693 7.448 7.787 22,768,776 7.6524 -1.46%
2007-10-15 0 8.230 8.220 8.230 7.750 8.380 37,467,000 306,582,370 8.1827 7.768 7.759 7.768 7.315 7.910 39,692,803 7.7239 2.87%
2007-10-12 0 8.000 8.000 8.010 7.500 8.100 31,823,800 251,182,852 7.8929 7.551 7.551 7.561 7.079 7.646 33,714,358 7.4503 4.30%
2007-10-11 0 7.670 7.630 7.650 7.360 7.860 21,060,007 161,252,142 7.6568 7.240 7.202 7.221 6.947 7.419 22,311,120 7.2274 1.32%
2007-10-10 0 7.570 7.560 7.590 7.480 7.710 9,448,000 71,305,320 7.5471 7.146 7.136 7.164 7.061 7.278 10,009,278 7.1239 -0.26%
2007-10-09 0 7.590 7.590 7.600 7.320 7.630 13,451,200 100,597,240 7.4787 7.164 7.164 7.174 6.910 7.202 14,250,296 7.0593 2.15%
2007-10-08 0 7.430 7.420 7.460 7.180 8.100 23,872,000 177,428,380 7.4325 7.013 7.004 7.042 6.777 7.646 25,290,165 7.0157 -3.51%
2007-10-05 0 7.700 7.690 7.710 7.320 7.750 13,759,000 104,962,900 7.6287 7.268 7.259 7.278 6.910 7.315 14,576,381 7.2009 4.05%
2007-10-04 0 7.400 7.400 7.450 7.160 7.600 24,377,000 178,249,080 7.3122 6.985 6.985 7.032 6.758 7.174 25,825,165 6.9021 -3.52%
2007-10-03 0 7.670 7.710 7.720 7.500 8.390 22,136,400 176,685,484 7.9817 7.240 7.278 7.287 7.079 7.920 23,451,458 7.5341 -6.69%
2007-10-02 0 8.220 8.210 8.220 8.100 8.300 25,788,800 211,483,276 8.2006 7.759 7.750 7.759 7.646 7.835 27,320,836 7.7407 2.11%
2007-09-28 0 8.050 8.070 8.090 7.640 8.200 30,377,400 243,194,233 8.0058 7.599 7.617 7.636 7.212 7.740 32,182,031 7.5568 0.63%
2007-09-27 0 8.000 8.000 8.020 7.300 8.280 67,165,600 525,451,560 7.8232 7.551 7.551 7.570 6.891 7.816 71,155,709 7.3845 7.82%
2007-09-25 0 7.420 7.420 7.430 7.160 7.750 138,780,400 1,027,699,428 7.4052 7.004 7.004 7.013 6.758 7.315 147,024,932 6.9900 -14.71%
2007-09-24 0 8.700 8.660 8.680 8.680 10.50 89,374,395 854,037,793 9.5557 8.212 8.174 8.193 8.193 9.911 94,683,863 9.0199 -10.49%
2007-09-21 0 9.720 9.700 9.730 8.660 9.880 124,541,000 1,153,115,550 9.2589 9.175 9.156 9.184 8.174 9.326 131,939,611 8.7397 12.37%
2007-09-20 0 8.650 8.640 8.650 7.420 8.660 119,733,000 966,967,250 8.0760 8.165 8.156 8.165 7.004 8.174 126,845,982 7.6232 23.22%
2007-09-19 0 7.020 7.050 7.080 6.890 7.410 64,340,000 457,872,470 7.1165 6.626 6.655 6.683 6.504 6.994 68,162,249 6.7174 4.31%
2007-09-18 0 6.730 6.700 6.740 6.500 6.800 30,016,000 201,672,200 6.7188 6.353 6.324 6.362 6.136 6.419 31,799,162 6.3421 3.06%
2007-09-17 0 6.530 6.520 6.530 6.410 6.730 24,775,000 163,542,240 6.6011 6.164 6.154 6.164 6.051 6.353 26,246,809 6.2309 1.24%
2007-09-14 0 6.450 6.410 6.420 6.360 6.560 33,792,000 218,418,580 6.4636 6.088 6.051 6.060 6.003 6.192 35,799,483 6.1012 1.57%
2007-09-13 0 6.350 6.350 6.360 6.180 6.630 26,940,000 170,024,900 6.3112 5.994 5.994 6.003 5.833 6.258 28,540,426 5.9573 -3.64%
2007-09-12 0 6.590 6.590 6.610 6.540 6.790 20,288,308 134,008,163 6.6052 6.220 6.220 6.239 6.173 6.409 21,493,576 6.2348 -1.35%
2007-09-11 0 6.680 6.680 6.690 6.500 6.830 34,102,000 228,316,930 6.6951 6.305 6.305 6.315 6.136 6.447 36,127,899 6.3197 -0.60%
2007-09-10 0 6.720 6.720 6.730 6.400 6.740 32,103,000 213,120,120 6.6386 6.343 6.343 6.353 6.041 6.362 34,010,144 6.2664 1.97%
2007-09-07 0 6.590 6.580 6.590 6.440 6.600 29,963,653 196,293,728 6.5511 6.220 6.211 6.220 6.079 6.230 31,743,705 6.1837 2.33%
2007-09-06 0 6.440 6.430 6.450 6.060 6.630 68,877,500 441,659,950 6.4123 6.079 6.069 6.088 5.720 6.258 72,969,308 6.0527 3.87%
2007-09-05 0 6.200 6.210 6.220 5.990 6.250 67,554,700 412,634,981 6.1082 5.852 5.862 5.871 5.654 5.900 71,567,924 5.7656 1.97%
2007-09-04 0 6.080 6.110 6.120 6.060 6.840 114,179,523 743,831,003 6.5146 5.739 5.767 5.777 5.720 6.456 120,962,590 6.1493 -6.89%
2007-09-03 0 6.530 6.530 6.540 6.460 7.500 319,698,558 2,212,341,680 6.9201 6.164 6.164 6.173 6.098 7.079 338,690,901 6.5320 75.07%
2007-08-31 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2007-05-21 0 3.730 3.730 3.740 3.500 3.780 75,299,000 275,309,930 3.6562 3.521 3.521 3.530 3.304 3.568 79,772,290 3.4512 7.80%
2007-05-18 0 3.460 3.450 3.460 3.180 3.480 49,362,700 166,304,470 3.3690 3.266 3.257 3.266 3.002 3.285 52,295,192 3.1801 4.85%
2007-05-17 0 3.300 3.290 3.300 3.100 3.480 50,866,885 168,183,984 3.3064 3.115 3.106 3.115 2.926 3.285 53,888,736 3.1209 5.43%
2007-05-16 0 3.130 3.120 3.130 3.090 3.320 23,932,000 77,004,080 3.2176 2.954 2.945 2.954 2.917 3.134 25,353,729 3.0372 -3.99%
2007-05-15 0 3.260 3.260 3.270 3.140 3.520 56,662,000 191,360,840 3.3772 3.077 3.077 3.087 2.964 3.323 60,028,121 3.1879 -1.81%
2007-05-14 0 3.320 3.320 3.330 3.120 3.360 89,549,550 292,121,841 3.2621 3.134 3.134 3.143 2.945 3.172 94,869,423 3.0792 8.85%
2007-05-11 0 3.050 3.040 3.070 2.990 3.130 50,088,000 153,392,630 3.0625 2.879 2.870 2.898 2.822 2.954 53,063,580 2.8907 -4.39%
2007-05-10 0 3.190 3.180 3.190 2.950 3.290 204,913,981 641,938,205 3.1327 3.011 3.002 3.011 2.785 3.106 217,087,313 2.9571 13.52%
2007-05-09 0 2.810 2.810 2.820 2.660 2.890 86,601,000 241,865,190 2.7929 2.652 2.652 2.662 2.511 2.728 91,745,709 2.6363 3.69%
2007-05-08 0 2.710 2.710 2.720 2.610 2.760 68,710,000 184,742,322 2.6887 2.558 2.558 2.567 2.464 2.605 72,791,857 2.5380 1.12%
2007-05-07 0 2.680 2.680 2.690 2.550 2.740 101,381,053 267,160,982 2.6352 2.530 2.530 2.539 2.407 2.586 107,403,801 2.4874 7.20%
2007-05-04 0 2.500 2.510 2.520 2.390 2.540 78,022,577 191,414,939 2.4533 2.360 2.369 2.379 2.256 2.398 82,657,667 2.3158 8.70%
2007-05-03 0 2.300 2.300 2.310 2.280 2.390 19,346,885 44,843,615 2.3179 2.171 2.171 2.180 2.152 2.256 20,496,226 2.1879 -2.95%
2007-05-02 0 2.370 2.360 2.380 2.320 2.420 11,340,000 26,944,600 2.3761 2.237 2.228 2.247 2.190 2.284 12,013,676 2.2428 1.28%
2007-04-30 0 2.340 2.330 2.350 2.290 2.380 20,522,000 47,661,860 2.3225 2.209 2.199 2.218 2.162 2.247 21,741,151 2.1922 -1.68%
2007-04-27 0 2.380 2.370 2.390 2.370 2.410 18,830,308 44,950,102 2.3871 2.247 2.237 2.256 2.237 2.275 19,948,961 2.2533 -1.24%
2007-04-26 0 2.410 2.410 2.440 2.360 2.520 33,328,905 81,339,814 2.4405 2.275 2.275 2.303 2.228 2.379 35,308,876 2.3037 -2.82%
2007-04-25 0 2.480 2.470 2.480 2.360 2.700 91,421,580 229,604,709 2.5115 2.341 2.331 2.341 2.228 2.549 96,852,665 2.3707 8.30%
2007-04-24 0 2.290 2.290 2.300 2.170 2.290 21,386,000 47,796,600 2.2349 2.162 2.162 2.171 2.048 2.162 22,656,479 2.1096 2.69%
2007-04-23 0 2.230 2.210 2.240 2.210 2.300 38,402,308 86,530,948 2.2533 2.105 2.086 2.114 2.086 2.171 40,683,675 2.1269 -3.46%
2007-04-20 0 2.310 2.310 2.320 2.170 2.360 17,354,002 39,580,465 2.2808 2.180 2.180 2.190 2.048 2.228 18,384,952 2.1529 3.12%
2007-04-19 0 2.240 2.230 2.240 2.170 2.320 15,852,000 35,295,540 2.2266 2.114 2.105 2.114 2.048 2.190 16,793,720 2.1017 -2.18%
2007-04-18 0 2.290 2.290 2.300 2.290 2.380 15,202,000 35,438,200 2.3312 2.162 2.162 2.171 2.162 2.247 16,105,106 2.2004 -2.97%
2007-04-17 0 2.360 2.340 2.380 2.340 2.400 8,773,731 20,821,154 2.3731 2.228 2.209 2.247 2.209 2.265 9,294,952 2.2400 0.85%
2007-04-16 0 2.340 2.350 2.360 2.330 2.450 10,442,354 24,776,530 2.3727 2.209 2.218 2.228 2.199 2.313 11,062,703 2.2396 -0.85%
2007-04-13 0 2.360 2.350 2.360 2.350 2.450 22,403,998 53,939,195 2.4076 2.228 2.218 2.228 2.218 2.313 23,734,953 2.2726 -4.07%
2007-04-12 0 2.460 2.450 2.470 2.450 2.490 6,928,000 17,071,700 2.4642 2.322 2.313 2.331 2.313 2.350 7,339,572 2.3260 -1.20%
2007-04-11 0 2.490 2.470 2.490 2.460 2.490 8,988,800 22,264,614 2.4769 2.350 2.331 2.350 2.322 2.350 9,522,798 2.3380 2.05%
2007-04-10 0 2.440 2.430 2.470 2.410 2.590 15,619,462 38,893,707 2.4901 2.303 2.294 2.331 2.275 2.445 16,547,368 2.3504 -2.79%
2007-04-04 0 2.510 2.470 2.520 2.400 2.520 22,302,731 55,391,178 2.4836 2.369 2.331 2.379 2.265 2.379 23,627,670 2.3443 3.29%
2007-04-03 0 2.430 2.410 2.420 2.320 2.450 10,647,154 25,575,632 2.4021 2.294 2.275 2.284 2.190 2.313 11,279,670 2.2674 3.85%
2007-04-02 0 2.340 2.330 2.340 2.300 2.370 7,271,154 16,989,097 2.3365 2.209 2.199 2.209 2.171 2.237 7,703,112 2.2055 -0.43%
2007-03-30 0 2.350 2.350 2.360 2.290 2.350 4,622,000 10,768,520 2.3298 2.218 2.218 2.228 2.162 2.218 4,896,579 2.1992 -0.84%
2007-03-29 0 2.370 2.380 2.390 2.250 2.380 10,682,000 24,864,260 2.3277 2.237 2.247 2.256 2.124 2.247 11,316,586 2.1972 3.04%
2007-03-28 0 2.300 2.280 2.300 2.240 2.310 10,078,000 22,961,860 2.2784 2.171 2.152 2.171 2.114 2.180 10,676,704 2.1507 -0.43%
2007-03-27 0 2.310 2.300 2.310 2.270 2.330 3,730,000 8,578,500 2.2999 2.180 2.171 2.180 2.143 2.199 3,951,588 2.1709 -0.86%
2007-03-26 0 2.330 2.320 2.330 2.260 2.330 4,602,000 10,635,460 2.3111 2.199 2.190 2.199 2.133 2.199 4,875,391 2.1815 2.64%
2007-03-23 0 2.270 2.270 2.280 2.230 2.310 6,553,154 14,836,166 2.2640 2.143 2.143 2.152 2.105 2.180 6,942,457 2.1370 -1.73%
2007-03-22 0 2.310 2.300 2.310 2.280 2.320 11,476,000 26,322,076 2.2937 2.180 2.171 2.180 2.152 2.190 12,157,755 2.1650 1.32%
2007-03-21 0 2.280 2.270 2.280 2.200 2.290 21,082,000 47,382,800 2.2475 2.152 2.143 2.152 2.077 2.162 22,334,419 2.1215 0.88%
2007-03-20 0 2.260 2.250 2.260 2.250 2.290 4,724,000 10,704,000 2.2659 2.133 2.124 2.133 2.124 2.162 5,004,639 2.1388 -0.44%
2007-03-19 0 2.270 2.260 2.270 2.210 2.290 6,307,800 14,268,710 2.2621 2.143 2.133 2.143 2.086 2.162 6,682,528 2.1352 -0.44%
2007-03-16 0 2.280 2.280 2.290 2.210 2.310 5,850,000 13,304,480 2.2743 2.152 2.152 2.162 2.086 2.180 6,197,531 2.1467 -0.44%
2007-03-15 0 2.290 2.280 2.290 2.240 2.290 7,054,000 15,960,260 2.2626 2.162 2.152 2.162 2.114 2.162 7,473,057 2.1357 2.69%
2007-03-14 0 2.230 2.210 2.220 2.140 2.250 8,584,000 18,755,720 2.1850 2.105 2.086 2.096 2.020 2.124 9,093,950 2.0624 -2.19%
2007-03-13 0 2.280 2.280 2.290 2.260 2.390 10,218,000 23,580,780 2.3078 2.152 2.152 2.162 2.133 2.256 10,825,021 2.1784 -2.98%
2007-03-12 0 2.350 2.350 2.360 2.300 2.380 8,120,000 19,048,640 2.3459 2.218 2.218 2.228 2.171 2.247 8,602,385 2.2143 2.62%
2007-03-09 0 2.290 2.290 2.300 2.250 2.320 11,727,154 26,844,057 2.2891 2.162 2.162 2.171 2.124 2.190 12,423,829 2.1607 0.44%
2007-03-08 0 2.280 2.270 2.280 2.210 2.300 13,220,000 29,759,880 2.2511 2.152 2.143 2.152 2.086 2.171 14,005,361 2.1249 3.17%
2007-03-07 0 2.210 2.200 2.210 2.130 2.290 13,689,616 30,388,517 2.2198 2.086 2.077 2.086 2.011 2.162 14,502,875 2.0953 5.24%
2007-03-06 0 2.100 2.110 2.120 2.050 2.170 16,682,000 35,313,600 2.1169 1.982 1.992 2.001 1.935 2.048 17,673,028 1.9982 2.44%
2007-03-05 0 2.050 2.020 2.030 2.030 2.250 40,749,000 85,391,480 2.0955 1.935 1.907 1.916 1.916 2.124 43,169,777 1.9780 -11.64%
2007-03-02 0 2.320 2.310 2.320 2.270 2.350 11,940,000 27,570,840 2.3091 2.190 2.180 2.190 2.143 2.218 12,649,320 2.1796 0.43%
2007-03-01 0 2.310 2.310 2.320 2.280 2.370 7,911,154 18,392,452 2.3249 2.180 2.180 2.190 2.152 2.237 8,381,132 2.1945 -1.28%
2007-02-28 0 2.340 2.340 2.350 2.180 2.370 32,720,000 74,346,760 2.2722 2.209 2.209 2.218 2.058 2.237 34,663,798 2.1448 -2.50%
2007-02-27 0 2.400 2.390 2.400 2.310 2.640 42,950,000 104,912,060 2.4427 2.265 2.256 2.265 2.180 2.492 45,501,532 2.3057 -10.11%
2007-02-26 0 2.670 2.660 2.670 2.630 2.740 25,266,000 67,324,260 2.6646 2.520 2.511 2.520 2.483 2.586 26,766,978 2.5152 -2.55%
2007-02-23 0 2.740 2.740 2.750 2.700 2.820 12,286,000 33,950,640 2.7634 2.586 2.586 2.596 2.549 2.662 13,015,875 2.6084 -1.44%
2007-02-22 0 2.780 2.770 2.790 2.650 2.830 30,164,000 83,418,740 2.7655 2.624 2.615 2.634 2.501 2.671 31,955,954 2.6104 2.21%
2007-02-21 0 2.720 2.710 2.720 2.620 2.750 22,082,577 59,812,755 2.7086 2.567 2.558 2.567 2.473 2.596 23,394,437 2.5567 1.12%
2007-02-16 0 2.690 2.670 2.680 2.480 2.710 37,104,000 97,115,800 2.6174 2.539 2.520 2.530 2.341 2.558 39,308,239 2.4706 7.17%
2007-02-15 0 2.510 2.500 2.510 2.440 2.530 15,143,193 37,822,127 2.4976 2.369 2.360 2.369 2.303 2.388 16,042,805 2.3576 3.72%
2007-02-14 0 2.420 2.420 2.430 2.420 2.470 5,181,731 12,655,418 2.4423 2.284 2.284 2.294 2.284 2.331 5,489,562 2.3054 -1.22%
2007-02-13 0 2.450 2.450 2.460 2.420 2.500 32,481,260 79,907,398 2.4601 2.313 2.313 2.322 2.284 2.360 34,410,875 2.3222 2.08%
2007-02-12 0 2.400 2.400 2.410 2.330 2.420 6,898,000 16,427,860 2.3815 2.265 2.265 2.275 2.199 2.284 7,307,790 2.2480 0.00%
2007-02-09 0 2.400 2.390 2.400 2.320 2.430 11,183,731 26,619,126 2.3802 2.265 2.256 2.265 2.190 2.294 11,848,123 2.2467 -1.23%
2007-02-08 0 2.430 2.430 2.440 2.320 2.440 15,264,000 36,426,320 2.3864 2.294 2.294 2.303 2.190 2.303 16,170,789 2.2526 3.40%
2007-02-07 0 2.350 2.350 2.360 2.300 2.380 13,599,154 31,906,887 2.3462 2.218 2.218 2.228 2.171 2.247 14,407,039 2.2147 2.17%
2007-02-06 0 2.300 2.290 2.300 2.220 2.310 10,275,731 23,433,069 2.2804 2.171 2.162 2.171 2.096 2.180 10,886,182 2.1526 3.60%
2007-02-05 0 2.220 2.220 2.230 2.200 2.300 15,536,000 34,727,160 2.2353 2.096 2.096 2.105 2.077 2.171 16,458,948 2.1099 -3.48%
2007-02-02 0 2.300 2.290 2.300 2.210 2.380 24,387,770 56,060,303 2.2987 2.171 2.162 2.171 2.086 2.247 25,836,575 2.1698 2.22%
2007-02-01 0 2.250 2.250 2.260 2.170 2.260 14,664,431 32,323,097 2.2042 2.124 2.124 2.133 2.048 2.133 15,535,601 2.0806 2.27%
2007-01-31 0 2.200 2.190 2.200 2.170 2.220 19,602,885 42,979,565 2.1925 2.077 2.067 2.077 2.048 2.096 20,767,434 2.0696 -3.51%
2007-01-30 0 2.280 2.250 2.280 2.190 2.370 25,472,000 57,368,860 2.2522 2.152 2.124 2.152 2.067 2.237 26,985,216 2.1259 0.44%
2007-01-29 0 2.270 2.250 2.270 2.140 2.320 17,086,308 38,539,116 2.2556 2.143 2.124 2.143 2.020 2.190 18,101,355 2.1291 3.65%
2007-01-26 0 2.190 2.190 2.200 2.110 2.280 44,008,000 95,545,580 2.1711 2.067 2.067 2.077 1.992 2.152 46,622,385 2.0493 -5.60%
2007-01-25 0 2.320 2.310 2.320 2.280 2.480 25,067,000 59,414,708 2.3702 2.190 2.180 2.190 2.152 2.341 26,556,156 2.2373 -6.83%
2007-01-24 0 2.490 2.480 2.490 2.450 2.550 15,384,807 38,248,697 2.4861 2.350 2.341 2.350 2.313 2.407 16,298,773 2.3467 -4.60%
2007-01-23 0 2.610 2.580 2.590 2.460 2.640 24,166,000 62,048,960 2.5676 2.464 2.435 2.445 2.322 2.492 25,601,630 2.4236 0.38%
2007-01-22 0 2.600 2.600 2.610 2.560 2.740 22,256,000 58,344,480 2.6215 2.454 2.454 2.464 2.416 2.586 23,578,163 2.4745 -2.26%
2007-01-19 0 2.660 2.650 2.660 2.550 2.720 39,215,000 103,207,110 2.6318 2.511 2.501 2.511 2.407 2.567 41,544,647 2.4842 3.10%
2007-01-18 0 2.580 2.560 2.570 2.420 2.600 36,624,308 91,431,112 2.4965 2.435 2.416 2.426 2.284 2.454 38,800,050 2.3565 -0.77%
2007-01-17 0 2.600 2.590 2.600 2.300 2.630 90,534,000 224,699,440 2.4819 2.454 2.445 2.454 2.171 2.483 95,912,356 2.3428 13.54%
2007-01-16 0 2.290 2.280 2.290 2.260 2.310 17,043,000 38,927,660 2.2841 2.162 2.152 2.162 2.133 2.180 18,055,474 2.1560 0.44%
2007-01-15 0 2.280 2.270 2.280 2.220 2.310 34,672,000 78,720,060 2.2704 2.152 2.143 2.152 2.096 2.180 36,731,761 2.1431 4.59%
2007-01-12 0 2.180 2.170 2.180 2.150 2.390 47,664,462 106,713,484 2.2388 2.058 2.048 2.058 2.029 2.256 50,496,066 2.1133 -4.80%
2007-01-11 0 2.290 2.260 2.290 2.250 2.390 53,329,000 123,563,050 2.3170 2.162 2.133 2.162 2.124 2.256 56,497,118 2.1871 2.69%
2007-01-10 0 2.230 2.230 2.240 2.100 2.280 46,618,752 102,439,159 2.1974 2.105 2.105 2.114 1.982 2.152 49,388,234 2.0742 -2.19%
2007-01-09 0 2.280 2.270 2.280 2.150 2.300 72,429,025 160,923,258 2.2218 2.152 2.143 2.152 2.029 2.171 76,731,819 2.0972 7.04%
2007-01-08 0 2.130 2.130 2.140 2.050 2.140 42,338,000 88,824,200 2.0980 2.011 2.011 2.020 1.935 2.020 44,853,175 1.9803 0.00%
2007-01-05 0 2.130 2.130 2.140 2.040 2.150 50,649,320 106,883,510 2.1103 2.011 2.011 2.020 1.926 2.029 53,658,246 1.9919 3.40%
2007-01-04 0 2.060 2.060 2.070 1.990 2.140 130,438,000 271,109,500 2.0785 1.944 1.944 1.954 1.878 2.020 138,186,935 1.9619 5.64%
2007-01-03 0 1.950 1.950 1.960 1.800 1.960 64,438,000 122,910,640 1.9074 1.841 1.841 1.850 1.699 1.850 68,266,070 1.8005 7.14%
2007-01-02 0 1.820 1.810 1.820 1.680 1.830 51,325,154 89,912,629 1.7518 1.718 1.709 1.718 1.586 1.727 54,374,229 1.6536 7.06%
2006-12-29 0 1.700 1.690 1.710 1.660 1.730 26,356,000 44,759,880 1.6983 1.605 1.595 1.614 1.567 1.633 27,921,732 1.6030 1.19%
2006-12-28 0 1.680 1.670 1.680 1.640 1.700 22,758,154 38,011,082 1.6702 1.586 1.576 1.586 1.548 1.605 24,110,148 1.5766 2.44%
2006-12-27 0 1.640 1.630 1.640 1.590 1.640 7,454,885 12,094,091 1.6223 1.548 1.539 1.548 1.501 1.548 7,897,758 1.5313 2.50%
2006-12-22 0 1.600 1.600 1.610 1.590 1.620 6,382,570 10,257,275 1.6071 1.510 1.510 1.520 1.501 1.529 6,761,740 1.5170 -0.62%
2006-12-21 0 1.610 1.600 1.610 1.550 1.610 13,530,000 21,362,320 1.5789 1.520 1.510 1.520 1.463 1.520 14,333,777 1.4903 2.55%
2006-12-20 0 1.570 1.570 1.580 1.560 1.630 18,454,000 29,264,460 1.5858 1.482 1.482 1.491 1.473 1.539 19,550,297 1.4969 -2.48%
2006-12-19 0 1.610 1.600 1.610 1.570 1.680 22,914,000 36,954,620 1.6128 1.520 1.510 1.520 1.482 1.586 24,275,253 1.5223 -3.59%
2006-12-18 0 1.670 1.670 1.680 1.660 1.700 8,709,577 14,562,221 1.6720 1.576 1.576 1.586 1.567 1.605 9,226,987 1.5782 -1.18%
2006-12-15 0 1.690 1.690 1.700 1.660 1.700 11,000,577 18,488,161 1.6807 1.595 1.595 1.605 1.567 1.605 11,654,089 1.5864 -0.59%
2006-12-14 0 1.700 1.690 1.700 1.640 1.700 26,421,308 44,412,631 1.6809 1.605 1.595 1.605 1.548 1.605 27,990,920 1.5867 4.29%
2006-12-13 0 1.630 1.630 1.640 1.590 1.680 12,600,000 20,396,260 1.6188 1.539 1.539 1.548 1.501 1.586 13,348,529 1.5280 -2.40%
2006-12-12 0 1.670 1.660 1.670 1.630 1.720 19,872,577 33,132,846 1.6673 1.576 1.567 1.576 1.539 1.624 21,053,148 1.5738 1.21%
2006-12-11 0 1.650 1.640 1.650 1.620 1.670 14,106,000 23,152,480 1.6413 1.557 1.548 1.557 1.529 1.576 14,943,996 1.5493 1.23%
2006-12-08 0 1.630 1.620 1.630 1.610 1.660 14,116,000 23,075,980 1.6347 1.539 1.529 1.539 1.520 1.567 14,954,590 1.5431 0.62%
2006-12-07 0 1.620 1.620 1.630 1.600 1.670 20,708,000 33,934,580 1.6387 1.529 1.529 1.539 1.510 1.576 21,938,201 1.5468 0.00%
2006-12-06 0 1.620 1.620 1.630 1.560 1.690 29,689,462 48,341,195 1.6282 1.529 1.529 1.539 1.473 1.595 31,453,225 1.5369 -1.22%
2006-12-05 0 1.640 1.640 1.650 1.620 1.730 64,666,577 108,567,632 1.6789 1.548 1.548 1.557 1.529 1.633 68,508,227 1.5847 -1.20%
2006-12-04 0 1.660 1.660 1.670 1.460 1.700 75,524,328 121,135,549 1.6039 1.567 1.567 1.576 1.378 1.605 80,011,004 1.5140 16.08%
2006-12-01 0 1.430 1.430 1.440 1.420 1.460 6,294,000 9,025,640 1.4340 1.350 1.350 1.359 1.340 1.378 6,667,908 1.3536 -2.05%
2006-11-30 0 1.460 1.450 1.460 1.430 1.490 9,026,000 13,099,660 1.4513 1.378 1.369 1.378 1.350 1.406 9,562,208 1.3699 -1.35%
2006-11-29 0 1.480 1.480 1.490 1.440 1.490 7,748,000 11,343,440 1.4640 1.397 1.397 1.406 1.359 1.406 8,208,286 1.3819 2.07%
2006-11-28 0 1.450 1.450 1.460 1.430 1.470 14,940,000 21,771,700 1.4573 1.369 1.369 1.378 1.350 1.388 15,827,541 1.3756 -3.33%
2006-11-27 0 1.500 1.500 1.510 1.490 1.540 11,932,000 17,937,960 1.5033 1.416 1.416 1.425 1.406 1.454 12,640,845 1.4190 -1.96%
2006-11-24 0 1.530 1.520 1.530 1.420 1.540 16,274,000 24,071,680 1.4791 1.444 1.435 1.444 1.340 1.454 17,240,790 1.3962 4.79%
2006-11-23 0 1.460 1.450 1.460 1.450 1.540 13,850,000 20,508,640 1.4808 1.378 1.369 1.378 1.369 1.454 14,672,787 1.3977 -3.31%
2006-11-22 0 1.510 1.500 1.510 1.500 1.540 12,326,308 18,590,005 1.5082 1.425 1.416 1.425 1.416 1.454 13,058,577 1.4236 -1.31%
2006-11-21 0 1.530 1.530 1.540 1.500 1.570 12,196,000 18,592,880 1.5245 1.444 1.444 1.454 1.416 1.482 12,920,528 1.4390 -1.29%
2006-11-20 0 1.550 1.550 1.560 1.500 1.590 24,884,000 38,680,060 1.5544 1.463 1.463 1.473 1.416 1.501 26,362,285 1.4672 1.31%
2006-11-17 0 1.530 1.520 1.530 1.480 1.530 38,260,000 57,351,400 1.4990 1.444 1.435 1.444 1.397 1.444 40,532,913 1.4149 6.99%
2006-11-16 0 1.430 1.440 1.450 1.430 1.490 12,830,000 18,745,140 1.4610 1.350 1.359 1.369 1.350 1.406 13,592,192 1.3791 -2.05%
2006-11-15 0 1.460 1.450 1.460 1.420 1.470 34,636,000 50,138,960 1.4476 1.378 1.369 1.378 1.340 1.388 36,693,622 1.3664 5.04%
2006-11-14 0 1.390 1.380 1.390 1.360 1.390 6,568,000 9,072,025 1.3812 1.312 1.303 1.312 1.284 1.312 6,958,185 1.3038 1.46%
2006-11-13 0 1.370 1.370 1.380 1.350 1.380 4,028,000 5,527,420 1.3722 1.293 1.293 1.303 1.274 1.303 4,267,292 1.2953 0.74%
2006-11-10 0 1.360 1.350 1.360 1.340 1.370 4,166,000 5,657,460 1.3580 1.284 1.274 1.284 1.265 1.293 4,413,490 1.2819 -0.73%
2006-11-09 0 1.370 1.370 1.380 1.330 1.420 10,064,000 13,890,680 1.3802 1.293 1.293 1.303 1.255 1.340 10,661,872 1.3028 3.01%
2006-11-08 0 1.330 1.330 1.340 1.330 1.360 4,488,000 6,014,880 1.3402 1.255 1.255 1.265 1.255 1.284 4,754,619 1.2651 0.76%
2006-11-07 0 1.320 1.320 1.330 1.320 1.370 9,228,000 12,361,380 1.3396 1.246 1.246 1.255 1.246 1.293 9,776,208 1.2644 -2.94%
2006-11-06 0 1.360 1.360 1.370 1.340 1.380 3,996,000 5,444,720 1.3625 1.284 1.284 1.293 1.265 1.303 4,233,391 1.2861 -0.73%
2006-11-03 0 1.370 1.360 1.370 1.350 1.440 12,060,000 16,680,520 1.3831 1.293 1.284 1.293 1.274 1.359 12,776,449 1.3056 -3.52%
2006-11-02 0 1.420 1.410 1.420 1.410 1.440 12,682,000 18,047,700 1.4231 1.340 1.331 1.340 1.331 1.359 13,435,400 1.3433 -2.07%
2006-11-01 0 1.450 1.440 1.450 1.350 1.470 42,638,000 60,948,440 1.4294 1.369 1.359 1.369 1.274 1.388 45,170,997 1.3493 5.84%
2006-10-31 0 1.370 1.360 1.370 1.300 1.380 11,916,000 16,152,900 1.3556 1.293 1.284 1.293 1.227 1.303 12,623,894 1.2795 4.58%
2006-10-27 0 1.310 1.310 1.320 1.300 1.350 8,172,000 10,857,500 1.3286 1.237 1.237 1.246 1.227 1.274 8,657,474 1.2541 -0.76%
2006-10-26 0 1.320 1.310 1.320 1.310 1.350 9,912,000 13,085,720 1.3202 1.246 1.237 1.246 1.237 1.274 10,500,843 1.2462 -2.22%
2006-10-25 0 1.350 1.340 1.350 1.330 1.360 7,136,000 9,579,540 1.3424 1.274 1.265 1.274 1.255 1.284 7,559,929 1.2671 -1.46%
2006-10-24 0 1.370 1.360 1.370 1.360 1.410 7,404,000 10,231,100 1.3818 1.293 1.284 1.293 1.284 1.331 7,843,850 1.3043 -1.44%
2006-10-23 0 1.390 1.390 1.400 1.380 1.420 8,922,000 12,520,260 1.4033 1.312 1.312 1.321 1.303 1.340 9,452,030 1.3246 1.46%
2006-10-20 0 1.370 1.370 1.380 1.360 1.400 4,520,000 6,211,740 1.3743 1.293 1.293 1.303 1.284 1.321 4,788,520 1.2972 -2.14%
2006-10-19 0 1.400 1.390 1.400 1.380 1.410 7,872,000 10,994,200 1.3966 1.321 1.312 1.321 1.303 1.331 8,339,652 1.3183 2.19%
2006-10-18 0 1.370 1.350 1.370 1.350 1.380 4,942,000 6,748,920 1.3656 1.293 1.274 1.293 1.274 1.303 5,235,590 1.2890 0.00%
2006-10-17 0 1.370 1.370 1.380 1.350 1.400 6,874,000 9,377,680 1.3642 1.293 1.293 1.303 1.274 1.321 7,282,364 1.2877 -2.14%
2006-10-16 0 1.400 1.390 1.400 1.380 1.420 6,444,000 8,972,520 1.3924 1.321 1.312 1.321 1.303 1.340 6,826,819 1.3143 -0.71%
2006-10-13 0 1.410 1.400 1.410 1.400 1.430 7,318,000 10,335,580 1.4124 1.331 1.321 1.331 1.321 1.350 7,752,741 1.3332 -0.70%
2006-10-12 0 1.420 1.410 1.420 1.400 1.440 7,126,000 10,145,600 1.4237 1.340 1.331 1.340 1.321 1.359 7,549,335 1.3439 0.71%
2006-10-11 0 1.410 1.400 1.410 1.380 1.420 9,926,000 13,932,740 1.4037 1.331 1.321 1.331 1.303 1.340 10,515,674 1.3249 3.68%
2006-10-10 0 1.360 1.350 1.360 1.350 1.380 3,906,000 5,319,000 1.3618 1.284 1.274 1.284 1.274 1.303 4,138,044 1.2854 -1.45%
2006-10-09 0 1.380 1.370 1.380 1.340 1.390 5,416,000 7,375,740 1.3618 1.303 1.293 1.303 1.265 1.312 5,737,748 1.2855 -0.72%
2006-10-06 0 1.390 1.380 1.390 1.360 1.390 19,330,000 26,636,540 1.3780 1.312 1.303 1.312 1.284 1.312 20,478,338 1.3007 -1.42%
2006-10-05 0 1.410 1.410 1.420 1.400 1.480 22,540,892 32,343,353 1.4349 1.331 1.331 1.340 1.321 1.397 23,879,980 1.3544 -4.08%
2006-10-04 0 1.470 1.460 1.470 1.400 1.500 47,698,000 69,685,240 1.4610 1.388 1.378 1.388 1.321 1.416 50,531,597 1.3790 5.76%
2006-10-03 0 1.390 1.390 1.400 1.340 1.400 28,084,000 38,655,820 1.3764 1.312 1.312 1.321 1.265 1.321 29,752,387 1.2993 3.73%
2006-09-29 0 1.340 1.340 1.350 1.290 1.350 16,284,000 21,613,900 1.3273 1.265 1.265 1.274 1.218 1.274 17,251,384 1.2529 3.88%
2006-09-28 0 1.290 1.290 1.300 1.280 1.320 13,412,000 17,323,020 1.2916 1.218 1.218 1.227 1.208 1.246 14,208,767 1.2192 -2.27%
2006-09-27 0 1.320 1.320 1.330 1.300 1.340 16,146,000 21,369,360 1.3235 1.246 1.246 1.255 1.227 1.265 17,105,186 1.2493 -1.49%
2006-09-26 0 1.340 1.330 1.340 1.310 1.350 12,964,000 17,220,940 1.3284 1.265 1.255 1.265 1.237 1.274 13,734,153 1.2539 -0.74%
2006-09-25 0 1.350 1.340 1.350 1.320 1.360 18,300,000 24,630,840 1.3459 1.274 1.265 1.274 1.246 1.284 19,387,149 1.2705 2.27%
2006-09-22 0 1.320 1.310 1.320 1.310 1.330 12,508,000 16,509,780 1.3199 1.246 1.237 1.246 1.237 1.255 13,251,063 1.2459 -1.49%
2006-09-21 0 1.340 1.340 1.350 1.300 1.360 35,604,000 47,748,080 1.3411 1.265 1.265 1.274 1.227 1.284 37,719,128 1.2659 2.29%
2006-09-20 0 1.310 1.300 1.310 1.290 1.320 10,522,000 13,674,040 1.2996 1.237 1.227 1.237 1.218 1.246 11,147,081 1.2267 2.34%
2006-09-19 0 1.280 1.280 1.290 1.270 1.300 5,312,000 6,798,200 1.2798 1.208 1.208 1.218 1.199 1.227 5,627,570 1.2080 -1.54%
2006-09-18 0 1.300 1.300 1.310 1.280 1.310 9,342,000 12,130,040 1.2984 1.227 1.227 1.237 1.208 1.237 9,896,981 1.2256 0.00%
2006-09-15 0 1.300 1.290 1.300 1.260 1.320 34,056,000 44,310,260 1.3011 1.227 1.218 1.227 1.189 1.246 36,079,166 1.2281 3.17%
2006-09-14 0 1.260 1.260 1.270 1.240 1.280 15,774,000 19,818,140 1.2564 1.189 1.189 1.199 1.170 1.208 16,711,087 1.1859 -0.79%
2006-09-13 0 1.270 1.260 1.270 1.210 1.280 25,200,000 31,426,100 1.2471 1.199 1.189 1.199 1.142 1.208 26,697,057 1.1771 4.96%
2006-09-12 0 1.210 1.200 1.210 1.190 1.220 4,042,000 4,862,680 1.2030 1.142 1.133 1.142 1.123 1.152 4,282,123 1.1356 0.83%
2006-09-11 0 1.200 1.190 1.200 1.190 1.220 5,724,000 6,900,420 1.2055 1.133 1.123 1.133 1.123 1.152 6,064,046 1.1379 0.84%
2006-09-08 0 1.190 1.190 1.200 1.180 1.230 8,516,000 10,177,980 1.1952 1.123 1.123 1.133 1.114 1.161 9,021,910 1.1281 -4.03%
2006-09-07 0 1.240 1.240 1.250 1.180 1.250 24,160,000 29,650,076 1.2272 1.170 1.170 1.180 1.114 1.180 25,595,274 1.1584 4.20%
2006-09-06 0 1.190 1.190 1.200 1.180 1.210 8,696,000 10,374,620 1.1930 1.123 1.123 1.133 1.114 1.142 9,212,604 1.1261 -1.65%
2006-09-05 0 1.210 1.200 1.210 1.180 1.240 23,092,000 27,811,200 1.2044 1.142 1.133 1.142 1.114 1.170 24,463,827 1.1368 0.83%
2006-09-04 0 1.200 1.200 1.210 1.110 1.220 35,944,000 42,178,560 1.1735 1.133 1.133 1.142 1.048 1.152 38,079,326 1.1076 7.14%
2006-09-01 0 1.120 1.110 1.120 1.050 1.120 9,656,000 10,452,600 1.0825 1.057 1.048 1.057 0.991 1.057 10,229,634 1.0218 6.67%
2006-08-31 0 1.050 1.040 1.050 1.050 1.080 6,067,604 6,430,696 1.0598 0.991 0.982 0.991 0.991 1.019 6,428,062 1.0004 -1.87%
2006-08-30 0 1.070 1.070 1.080 1.050 1.080 4,086,000 4,371,040 1.0698 1.010 1.010 1.019 0.991 1.019 4,328,737 1.0098 -0.93%
2006-08-29 0 1.080 1.080 1.090 1.050 1.090 5,280,000 5,677,840 1.0753 1.019 1.019 1.029 0.991 1.029 5,593,669 1.0150 -0.92%
2006-08-28 0 1.090 1.080 1.090 1.070 1.100 1,470,000 1,597,260 1.0866 1.029 1.019 1.029 1.010 1.038 1,557,328 1.0256 -0.91%
2006-08-25 0 1.100 1.090 1.100 1.080 1.100 3,182,000 3,471,400 1.0909 1.038 1.029 1.038 1.019 1.038 3,371,033 1.0298 -0.90%
2006-08-24 0 1.110 1.100 1.110 1.090 1.120 2,782,000 3,090,180 1.1108 1.048 1.038 1.048 1.029 1.057 2,947,270 1.0485 1.83%
2006-08-23 0 1.090 1.100 1.110 1.090 1.110 1,340,000 1,479,400 1.1040 1.029 1.038 1.048 1.029 1.048 1,419,605 1.0421 -1.80%
2006-08-22 0 1.110 1.110 1.120 1.090 1.110 1,228,000 1,359,600 1.1072 1.048 1.048 1.057 1.029 1.048 1,300,952 1.0451 0.91%
2006-08-21 0 1.100 1.090 1.110 1.090 1.120 2,656,000 2,932,540 1.1041 1.038 1.029 1.048 1.029 1.057 2,813,785 1.0422 -3.51%
2006-08-18 0 1.140 1.130 1.140 1.110 1.150 9,056,000 10,241,980 1.1310 1.076 1.067 1.076 1.048 1.086 9,593,990 1.0675 4.59%
2006-08-17 0 1.090 1.080 1.090 1.090 1.110 2,268,000 2,490,560 1.0981 1.029 1.019 1.029 1.029 1.048 2,402,735 1.0366 0.00%
2006-08-16 0 1.090 1.090 1.100 1.090 1.110 2,566,000 2,814,080 1.0967 1.029 1.029 1.038 1.029 1.048 2,718,438 1.0352 0.93%
2006-08-15 0 1.080 1.070 1.080 1.080 1.100 1,764,000 1,916,100 1.0862 1.019 1.010 1.019 1.019 1.038 1,868,794 1.0253 -0.92%
2006-08-14 0 1.090 1.080 1.090 1.080 1.110 2,772,000 3,031,260 1.0935 1.029 1.019 1.029 1.019 1.048 2,936,676 1.0322 -0.91%
2006-08-11 0 1.100 1.100 1.110 1.090 1.110 2,688,000 2,976,720 1.1074 1.038 1.038 1.048 1.029 1.048 2,847,686 1.0453 -0.90%
2006-08-10 0 1.110 1.110 1.120 1.090 1.140 3,078,000 3,446,860 1.1198 1.048 1.048 1.057 1.029 1.076 3,260,855 1.0570 0.00%
2006-08-09 0 1.110 1.110 1.120 1.100 1.120 2,674,000 2,963,700 1.1083 1.048 1.048 1.057 1.038 1.057 2,832,854 1.0462 0.91%
2006-08-08 0 1.100 1.100 1.110 1.090 1.110 2,792,000 3,073,440 1.1008 1.038 1.038 1.048 1.029 1.048 2,957,864 1.0391 -0.90%
2006-08-07 0 1.110 1.110 1.120 1.100 1.110 1,132,000 1,248,700 1.1031 1.048 1.048 1.057 1.038 1.048 1,199,249 1.0412 0.00%
2006-08-04 0 1.110 1.110 1.120 1.080 1.120 5,784,000 6,394,520 1.1056 1.048 1.048 1.057 1.019 1.057 6,127,610 1.0436 2.78%
2006-08-03 0 1.080 1.080 1.090 1.070 1.100 3,684,000 3,990,240 1.0831 1.019 1.019 1.029 1.010 1.038 3,902,856 1.0224 0.00%
2006-08-02 0 1.080 1.080 1.090 1.070 1.120 3,726,000 4,061,760 1.0901 1.019 1.019 1.029 1.010 1.057 3,947,351 1.0290 -3.57%
2006-08-01 0 1.120 1.110 1.120 1.110 1.130 2,158,000 2,413,860 1.1186 1.057 1.048 1.057 1.048 1.067 2,286,200 1.0558 -0.88%
2006-07-31 0 1.130 1.130 1.140 1.130 1.160 3,486,000 3,988,160 1.1441 1.067 1.067 1.076 1.067 1.095 3,693,093 1.0799 -1.74%
2006-07-28 0 1.150 1.150 1.160 1.140 1.160 4,376,000 5,031,940 1.1499 1.086 1.086 1.095 1.076 1.095 4,635,965 1.0854 -0.86%
2006-07-27 0 1.160 1.150 1.160 1.120 1.170 9,151,000 10,576,230 1.1557 1.095 1.086 1.095 1.057 1.104 9,694,634 1.0909 0.87%
2006-07-26 0 1.150 1.140 1.150 1.120 1.150 5,318,000 6,060,120 1.1395 1.086 1.076 1.086 1.057 1.086 5,633,927 1.0756 0.88%
2006-07-25 0 1.140 1.130 1.140 1.100 1.150 12,266,000 13,864,360 1.1303 1.076 1.067 1.076 1.038 1.086 12,994,687 1.0669 2.70%
2006-07-24 0 1.110 1.100 1.110 1.090 1.120 4,458,000 4,930,940 1.1061 1.048 1.038 1.048 1.029 1.057 4,722,837 1.0441 -0.89%
2006-07-21 0 1.120 1.120 1.130 1.070 1.130 8,544,000 9,386,000 1.0985 1.057 1.057 1.067 1.010 1.067 9,051,574 1.0369 4.67%
2006-07-20 0 1.070 1.070 1.080 1.050 1.080 11,516,000 12,302,020 1.0683 1.010 1.010 1.019 0.991 1.019 12,200,131 1.0084 3.88%
2006-07-19 0 1.030 1.020 1.030 1.010 1.040 5,718,000 5,868,000 1.0262 0.972 0.963 0.972 0.953 0.982 6,057,689 0.9687 1.98%
2006-07-18 0 1.010 1.000 1.010 0.990 1.020 5,388,000 5,411,780 1.0044 0.953 0.944 0.953 0.934 0.963 5,708,085 0.9481 0.00%
2006-07-17 0 1.010 1.010 1.020 1.010 1.020 2,572,000 2,604,340 1.0126 0.953 0.953 0.963 0.953 0.963 2,724,795 0.9558 -2.88%
2006-07-14 0 1.040 1.030 1.040 1.010 1.040 2,872,000 2,934,440 1.0217 0.982 0.972 0.982 0.953 0.982 3,042,617 0.9644 0.00%
2006-07-13 0 1.040 1.030 1.040 1.020 1.040 6,210,000 6,405,340 1.0315 0.982 0.972 0.982 0.963 0.982 6,578,918 0.9736 0.00%
2006-07-12 0 1.040 1.040 1.050 1.040 1.060 3,342,000 3,508,860 1.0499 0.982 0.982 0.991 0.982 1.001 3,540,538 0.9911 0.00%
2006-07-11 0 1.040 1.040 1.050 1.040 1.060 2,756,000 2,896,420 1.0510 0.982 0.982 0.991 0.982 1.001 2,919,726 0.9920 -0.95%
2006-07-10 0 1.050 1.040 1.050 1.050 1.070 3,540,000 3,720,400 1.0510 0.991 0.982 0.991 0.991 1.010 3,750,301 0.9920 -0.94%
2006-07-07 0 1.060 1.050 1.060 1.050 1.070 3,380,000 3,576,900 1.0583 1.001 0.991 1.001 0.991 1.010 3,580,796 0.9989 0.95%
2006-07-06 0 1.050 1.050 1.060 1.050 1.070 2,598,000 2,749,280 1.0582 0.991 0.991 1.001 0.991 1.010 2,752,339 0.9989 -1.87%
2006-07-05 0 1.070 1.060 1.070 1.060 1.070 2,112,000 2,256,300 1.0683 1.010 1.001 1.010 1.001 1.010 2,237,468 1.0084 0.00%
2006-07-04 0 1.070 1.060 1.070 1.060 1.080 6,684,000 7,153,680 1.0703 1.010 1.001 1.010 1.001 1.019 7,081,077 1.0103 0.00%
2006-07-03 0 1.070 1.070 1.080 1.060 1.080 2,590,000 2,761,222 1.0661 1.010 1.010 1.019 1.001 1.019 2,743,864 1.0063 0.00%
2006-06-30 0 1.070 1.060 1.070 1.060 1.090 7,434,000 7,970,000 1.0721 1.010 1.001 1.010 1.001 1.029 7,875,632 1.0120 0.00%
2006-06-29 0 1.070 1.070 1.080 1.060 1.090 4,074,000 4,364,820 1.0714 1.010 1.010 1.019 1.001 1.029 4,316,024 1.0113 0.94%
2006-06-28 0 1.060 1.060 1.070 1.050 1.080 2,120,000 2,253,520 1.0630 1.001 1.001 1.010 0.991 1.019 2,245,943 1.0034 -1.85%
2006-06-27 0 1.080 1.070 1.080 1.060 1.080 2,568,000 2,758,040 1.0740 1.019 1.010 1.019 1.001 1.019 2,720,557 1.0138 0.93%
2006-06-26 0 1.070 1.070 1.080 1.070 1.080 2,188,000 2,350,520 1.0743 1.010 1.010 1.019 1.010 1.019 2,317,983 1.0140 -0.93%
2006-06-23 0 1.080 1.070 1.080 1.060 1.090 8,894,000 9,565,900 1.0755 1.019 1.010 1.019 1.001 1.029 9,422,366 1.0152 3.85%
2006-06-22 0 1.040 1.040 1.050 1.040 1.060 3,614,000 3,804,160 1.0526 0.982 0.982 0.991 0.982 1.001 3,828,697 0.9936 0.00%
2006-06-21 0 1.040 1.040 1.050 1.030 1.050 1,366,000 1,429,340 1.0464 0.982 0.982 0.991 0.972 0.991 1,447,150 0.9877 -0.95%
2006-06-20 0 1.050 1.050 1.060 1.050 1.070 2,998,000 3,163,840 1.0553 0.991 0.991 1.001 0.991 1.010 3,176,102 0.9961 -0.94%
2006-06-19 0 1.060 1.060 1.070 1.060 1.080 3,288,000 3,520,000 1.0706 1.001 1.001 1.010 1.001 1.019 3,483,330 1.0105 -0.93%
2006-06-16 0 1.070 1.070 1.080 1.060 1.100 6,132,000 6,626,680 1.0807 1.010 1.010 1.019 1.001 1.038 6,496,284 1.0201 -0.93%
2006-06-15 0 1.080 1.070 1.080 1.070 1.090 1,398,000 1,501,400 1.0740 1.019 1.010 1.019 1.010 1.029 1,481,051 1.0137 0.93%
2006-06-14 0 1.070 1.060 1.070 1.060 1.090 5,178,000 5,588,920 1.0794 1.010 1.001 1.010 1.001 1.029 5,485,610 1.0188 0.00%
2006-06-13 0 1.070 1.070 1.080 1.070 1.100 5,324,000 5,774,660 1.0846 1.010 1.010 1.019 1.010 1.038 5,640,283 1.0238 -3.60%
2006-06-12 0 1.110 1.110 1.120 1.100 1.130 3,226,000 3,596,280 1.1148 1.048 1.048 1.057 1.038 1.067 3,417,647 1.0523 -0.89%
2006-06-09 0 1.120 1.120 1.130 1.100 1.130 7,210,000 8,046,020 1.1160 1.057 1.057 1.067 1.038 1.067 7,638,325 1.0534 0.90%
2006-06-08 0 1.110 1.110 1.120 1.100 1.140 9,520,000 10,601,300 1.1136 1.048 1.048 1.057 1.038 1.076 10,085,555 1.0511 -3.48%
2006-06-07 0 1.150 1.140 1.160 1.140 1.170 7,324,000 8,451,220 1.1539 1.086 1.076 1.095 1.076 1.104 7,759,097 1.0892 -0.86%
2006-06-06 0 1.160 1.150 1.160 1.130 1.170 24,168,000 27,897,640 1.1543 1.095 1.086 1.095 1.067 1.104 25,603,749 1.0896 1.75%
2006-06-05 0 1.140 1.130 1.140 1.100 1.150 11,854,000 13,354,060 1.1265 1.076 1.067 1.076 1.038 1.086 12,558,211 1.0634 1.79%
2006-06-02 0 1.120 1.120 1.130 1.110 1.130 5,048,000 5,649,460 1.1191 1.057 1.057 1.067 1.048 1.067 5,347,887 1.0564 0.00%
2006-06-01 0 1.120 1.110 1.120 1.080 1.130 8,670,000 9,564,395 1.1032 1.057 1.048 1.057 1.019 1.067 9,185,059 1.0413 0.90%
2006-05-30 0 1.110 1.110 1.130 1.100 1.130 7,446,000 8,297,620 1.1144 1.048 1.048 1.067 1.038 1.067 7,888,345 1.0519 -0.89%
2006-05-29 0 1.120 1.120 1.130 1.120 1.130 2,996,000 3,363,560 1.1227 1.057 1.057 1.067 1.057 1.067 3,173,983 1.0597 0.00%
2006-05-26 0 1.120 1.120 1.130 1.110 1.130 7,566,000 8,483,400 1.1213 1.057 1.057 1.067 1.048 1.067 8,015,474 1.0584 0.90%
2006-05-25 0 1.110 1.110 1.120 1.110 1.150 5,412,000 6,086,100 1.1246 1.048 1.048 1.057 1.048 1.086 5,733,511 1.0615 -1.77%
2006-05-24 0 1.130 1.130 1.140 1.110 1.140 7,286,000 8,209,600 1.1268 1.067 1.067 1.076 1.048 1.076 7,718,840 1.0636 0.89%
2006-05-23 0 1.120 1.110 1.120 1.100 1.130 7,912,000 8,798,180 1.1120 1.057 1.048 1.057 1.038 1.067 8,382,028 1.0496 0.00%
2006-05-22 0 1.120 1.120 1.130 1.100 1.140 10,672,000 11,937,000 1.1185 1.057 1.057 1.067 1.038 1.076 11,305,992 1.0558 0.00%
2006-05-19 0 1.120 1.120 1.130 1.120 1.160 3,770,000 4,305,600 1.1421 1.057 1.057 1.067 1.057 1.095 3,993,965 1.0780 -2.61%
2006-05-18 0 1.150 1.150 1.160 1.130 1.150 6,420,000 7,342,440 1.1437 1.086 1.086 1.095 1.067 1.086 6,801,393 1.0795 -0.86%
2006-05-17 0 1.160 1.140 1.160 1.140 1.180 7,790,000 8,994,240 1.1546 1.095 1.076 1.095 1.076 1.114 8,252,781 1.0898 0.00%
2006-05-16 0 1.160 1.160 1.170 1.120 1.170 18,836,000 21,451,760 1.1389 1.095 1.095 1.104 1.057 1.104 19,954,991 1.0750 5.45%
2006-05-15 0 1.100 1.100 1.130 1.080 1.120 7,490,000 8,291,680 1.1070 1.038 1.038 1.067 1.019 1.057 7,934,959 1.0450 0.92%
2006-05-12 0 1.090 1.090 1.100 1.080 1.110 10,540,000 11,572,980 1.0980 1.029 1.029 1.038 1.019 1.048 11,166,150 1.0364 -2.68%
2006-05-11 0 1.120 1.110 1.120 1.110 1.140 10,876,000 12,169,120 1.1189 1.057 1.048 1.057 1.048 1.076 11,522,111 1.0562 -1.75%
2006-05-10 0 1.140 1.130 1.140 1.130 1.150 5,196,000 5,905,740 1.1366 1.076 1.067 1.076 1.067 1.086 5,504,679 1.0729 -0.87%
2006-05-09 0 1.150 1.140 1.150 1.140 1.150 4,350,000 4,991,640 1.1475 1.086 1.076 1.086 1.076 1.086 4,608,421 1.0832 0.88%
2006-05-08 0 1.140 1.140 1.150 1.130 1.150 7,326,000 8,367,120 1.1421 1.076 1.076 1.086 1.067 1.086 7,761,216 1.0781 0.88%
2006-05-04 0 1.130 1.130 1.140 1.120 1.140 6,634,963 7,493,070 1.1293 1.067 1.067 1.076 1.057 1.076 7,029,126 1.0660 0.89%
2006-05-03 0 1.120 1.110 1.120 1.100 1.120 7,834,000 8,700,560 1.1106 1.057 1.048 1.057 1.038 1.057 8,299,395 1.0483 1.82%
2006-05-02 0 1.100 1.090 1.110 1.090 1.130 17,168,000 19,011,840 1.1074 1.038 1.029 1.048 1.029 1.067 18,187,900 1.0453 -3.51%
2006-04-28 0 1.140 1.140 1.150 1.120 1.150 5,958,000 6,786,160 1.1390 1.076 1.076 1.086 1.057 1.086 6,311,947 1.0751 -1.72%
2006-04-27 0 1.160 1.150 1.170 1.150 1.180 5,408,000 6,294,860 1.1640 1.095 1.086 1.104 1.086 1.114 5,729,273 1.0987 0.00%
2006-04-26 0 1.160 1.160 1.170 1.150 1.180 17,630,000 20,523,380 1.1641 1.095 1.095 1.104 1.086 1.114 18,677,346 1.0988 -0.85%
2006-04-25 0 1.170 1.170 1.180 1.170 1.210 13,596,000 16,118,140 1.1855 1.104 1.104 1.114 1.104 1.142 14,403,698 1.1190 -3.31%
2006-04-24 0 1.210 1.200 1.210 1.200 1.250 10,336,000 12,487,040 1.2081 1.142 1.133 1.142 1.133 1.180 10,950,031 1.1404 -0.82%
2006-04-21 0 1.220 1.220 1.230 1.200 1.240 9,066,000 11,118,620 1.2264 1.152 1.152 1.161 1.133 1.170 9,604,584 1.1576 0.83%
2006-04-20 0 1.210 1.200 1.210 1.190 1.250 34,181,000 41,331,492 1.2092 1.142 1.133 1.142 1.123 1.180 36,211,592 1.1414 -3.97%
2006-04-19 0 1.260 1.250 1.260 1.240 1.290 8,996,000 11,368,040 1.2637 1.189 1.180 1.189 1.170 1.218 9,530,426 1.1928 -2.33%
2006-04-18 0 1.290 1.280 1.290 1.240 1.290 35,854,000 45,450,360 1.2677 1.218 1.208 1.218 1.170 1.218 37,983,980 1.1966 4.88%
2006-04-13 0 1.230 1.220 1.230 1.220 1.240 6,668,100 8,205,119 1.2305 1.161 1.152 1.161 1.152 1.170 7,064,232 1.1615 0.82%
2006-04-12 0 1.220 1.210 1.220 1.200 1.270 35,434,000 43,901,160 1.2390 1.152 1.142 1.152 1.133 1.199 37,539,029 1.1695 1.67%
2006-04-11 0 1.200 1.200 1.210 1.180 1.220 26,532,000 31,762,740 1.1971 1.133 1.133 1.142 1.114 1.152 28,108,187 1.1300 -3.23%
2006-04-10 0 1.240 1.230 1.240 1.220 1.250 9,276,000 11,427,480 1.2319 1.170 1.161 1.170 1.152 1.180 9,827,060 1.1629 -0.80%
2006-04-07 0 1.250 1.250 1.260 1.240 1.270 8,884,000 11,131,740 1.2530 1.180 1.180 1.189 1.170 1.199 9,411,772 1.1827 -0.79%
2006-04-06 0 1.260 1.260 1.270 1.260 1.280 12,811,300 16,215,819 1.2657 1.189 1.189 1.199 1.189 1.208 13,572,381 1.1948 -0.79%
2006-04-04 0 1.270 1.260 1.270 1.250 1.270 4,108,700 5,162,794 1.2566 1.199 1.189 1.199 1.180 1.199 4,352,786 1.1861 0.79%
2006-04-03 0 1.260 1.250 1.260 1.250 1.270 6,584,000 8,280,300 1.2576 1.189 1.180 1.189 1.180 1.199 6,975,136 1.1871 1.61%
2006-03-31 0 1.240 1.240 1.250 1.240 1.270 9,594,000 11,990,220 1.2498 1.170 1.170 1.180 1.170 1.199 10,163,951 1.1797 -0.80%
2006-03-30 0 1.250 1.250 1.260 1.250 1.280 7,342,000 9,267,940 1.2623 1.180 1.180 1.189 1.180 1.208 7,778,166 1.1915 -1.57%
2006-03-29 0 1.270 1.260 1.270 1.240 1.270 7,912,000 9,895,960 1.2508 1.199 1.189 1.199 1.170 1.199 8,382,028 1.1806 0.79%
2006-03-28 0 1.260 1.250 1.260 1.250 1.280 7,875,200 9,917,092 1.2593 1.189 1.180 1.189 1.180 1.208 8,343,042 1.1887 -1.56%
2006-03-27 0 1.280 1.270 1.280 1.250 1.280 7,785,200 9,844,020 1.2645 1.208 1.199 1.208 1.180 1.208 8,247,696 1.1935 0.79%
2006-03-24 0 1.270 1.260 1.270 1.250 1.280 9,733,200 12,264,660 1.2601 1.199 1.189 1.199 1.180 1.208 10,311,421 1.1894 -0.78%
2006-03-23 0 1.280 1.270 1.280 1.260 1.290 5,711,200 7,270,316 1.2730 1.208 1.199 1.208 1.189 1.218 6,050,485 1.2016 0.79%
2006-03-22 0 1.270 1.260 1.270 1.260 1.300 14,657,200 18,728,564 1.2778 1.199 1.189 1.199 1.189 1.227 15,527,941 1.2061 -3.05%
2006-03-21 0 1.310 1.300 1.310 1.290 1.320 17,730,000 23,263,480 1.3121 1.237 1.227 1.237 1.218 1.246 18,783,287 1.2385 -0.76%
2006-03-20 0 1.320 1.300 1.320 1.290 1.320 27,034,000 35,199,980 1.3021 1.246 1.227 1.246 1.218 1.246 28,640,010 1.2290 2.33%
2006-03-17 0 1.290 1.290 1.300 1.270 1.310 20,513,136 26,501,449 1.2919 1.218 1.218 1.227 1.199 1.237 21,731,761 1.2195 0.00%
2006-03-16 0 1.290 1.280 1.290 1.270 1.310 29,714,500 38,320,000 1.2896 1.218 1.208 1.218 1.199 1.237 31,479,750 1.2173 2.38%
2006-03-15 0 1.260 1.260 1.270 1.250 1.290 16,118,000 20,491,960 1.2714 1.189 1.189 1.199 1.180 1.218 17,075,523 1.2001 0.00%
2006-03-14 0 1.260 1.250 1.260 1.260 1.300 11,940,000 15,182,040 1.2715 1.189 1.180 1.189 1.189 1.227 12,649,320 1.2002 -3.08%
2006-03-13 0 1.300 1.290 1.300 1.280 1.300 9,488,000 12,294,180 1.2958 1.227 1.218 1.227 1.208 1.227 10,051,654 1.2231 1.56%
2006-03-10 0 1.280 1.270 1.280 1.270 1.310 4,428,000 5,662,420 1.2788 1.208 1.199 1.208 1.199 1.237 4,691,054 1.2071 -1.54%
2006-03-09 0 1.300 1.300 1.310 1.280 1.310 24,290,000 31,542,800 1.2986 1.227 1.227 1.237 1.208 1.237 25,732,997 1.2258 2.36%
2006-03-08 0 1.270 1.260 1.270 1.250 1.310 22,250,000 28,262,020 1.2702 1.199 1.189 1.199 1.180 1.237 23,571,807 1.1990 -2.31%
2006-03-07 0 1.300 1.300 1.310 1.290 1.330 24,584,500 32,277,860 1.3129 1.227 1.227 1.237 1.218 1.255 26,044,992 1.2393 -0.76%
2006-03-06 0 1.310 1.310 1.320 1.310 1.380 19,492,731 25,899,798 1.3287 1.237 1.237 1.246 1.237 1.303 20,650,736 1.2542 -3.68%
2006-03-03 0 1.360 1.350 1.360 1.350 1.420 35,745,397 49,089,790 1.3733 1.284 1.274 1.284 1.274 1.340 37,868,925 1.2963 -4.23%
2006-03-02 0 1.420 1.410 1.420 1.330 1.440 84,859,495 118,593,855 1.3975 1.340 1.331 1.340 1.255 1.359 89,900,746 1.3192 6.77%
2006-03-01 0 1.330 1.330 1.340 1.280 1.350 17,290,000 22,972,680 1.3287 1.255 1.255 1.265 1.208 1.274 18,317,148 1.2542 2.31%
2006-02-28 0 1.300 1.300 1.310 1.290 1.330 11,172,000 14,627,720 1.3093 1.227 1.227 1.237 1.218 1.255 11,835,695 1.2359 -1.52%
2006-02-27 0 1.320 1.310 1.320 1.300 1.330 7,800,000 10,188,480 1.3062 1.246 1.237 1.246 1.227 1.255 8,263,375 1.2330 -1.49%
2006-02-24 0 1.340 1.340 1.350 1.300 1.340 11,076,000 14,674,960 1.3249 1.265 1.265 1.274 1.227 1.265 11,733,992 1.2506 0.75%
2006-02-23 0 1.330 1.330 1.340 1.330 1.360 25,904,000 34,919,240 1.3480 1.255 1.255 1.265 1.255 1.284 27,442,880 1.2724 0.00%
2006-02-22 0 1.330 1.330 1.340 1.280 1.360 27,696,000 36,881,560 1.3317 1.255 1.255 1.265 1.208 1.284 29,341,337 1.2570 2.31%
2006-02-21 0 1.300 1.300 1.310 1.280 1.310 12,993,150 16,749,468 1.2891 1.227 1.227 1.237 1.208 1.237 13,765,035 1.2168 0.00%
2006-02-20 0 1.300 1.300 1.310 1.290 1.310 7,254,000 9,425,080 1.2993 1.227 1.227 1.237 1.218 1.237 7,684,939 1.2264 -0.76%
2006-02-17 0 1.310 1.310 1.320 1.300 1.350 17,476,000 22,911,640 1.3110 1.237 1.237 1.246 1.227 1.274 18,514,197 1.2375 -2.24%
2006-02-16 0 1.340 1.340 1.350 1.330 1.380 64,532,000 87,269,920 1.3524 1.265 1.265 1.274 1.255 1.303 68,365,655 1.2765 3.08%
2006-02-15 0 1.300 1.300 1.310 1.230 1.360 101,376,000 132,370,080 1.3057 1.227 1.227 1.237 1.161 1.284 107,398,448 1.2325 7.44%
2006-02-14 0 1.210 1.210 1.220 1.200 1.220 11,066,000 13,429,400 1.2136 1.142 1.142 1.152 1.133 1.152 11,723,398 1.1455 0.83%
2006-02-13 0 1.200 1.200 1.210 1.200 1.230 16,374,151 19,852,578 1.2124 1.133 1.133 1.142 1.133 1.161 17,346,891 1.1444 -2.44%
2006-02-10 0 1.230 1.230 1.240 1.230 1.270 13,104,000 16,308,680 1.2446 1.161 1.161 1.170 1.161 1.199 13,882,470 1.1748 -2.38%
2006-02-09 0 1.260 1.250 1.260 1.210 1.270 29,956,000 37,153,340 1.2403 1.189 1.180 1.189 1.142 1.199 31,735,597 1.1707 1.61%
2006-02-08 0 1.240 1.230 1.250 1.220 1.250 15,340,000 18,984,020 1.2376 1.170 1.161 1.180 1.152 1.180 16,251,304 1.1682 1.64%
2006-02-07 0 1.220 1.220 1.230 1.220 1.230 8,148,000 9,974,200 1.2241 1.152 1.152 1.161 1.152 1.161 8,632,049 1.1555 -1.61%
2006-02-06 0 1.240 1.230 1.240 1.210 1.240 10,674,000 13,029,840 1.2207 1.170 1.161 1.170 1.142 1.170 11,308,111 1.1523 0.81%
2006-02-03 0 1.230 1.230 1.240 1.210 1.250 18,680,000 22,956,500 1.2289 1.161 1.161 1.170 1.142 1.180 19,789,723 1.1600 0.82%
2006-02-02 0 1.220 1.220 1.230 1.220 1.280 13,028,000 16,104,440 1.2361 1.152 1.152 1.161 1.152 1.208 13,801,955 1.1668 -2.40%
2006-02-01 0 1.250 1.250 1.260 1.240 1.270 8,970,000 11,256,680 1.2549 1.180 1.180 1.189 1.170 1.199 9,502,881 1.1846 0.00%
2006-01-27 0 1.250 1.240 1.260 1.240 1.270 13,530,000 16,929,800 1.2513 1.180 1.170 1.189 1.170 1.199 14,333,777 1.1811 0.81%
2006-01-26 0 1.240 1.230 1.240 1.210 1.250 9,315,125 11,388,300 1.2226 1.170 1.161 1.170 1.142 1.180 9,868,509 1.1540 0.81%
2006-01-25 0 1.230 1.220 1.240 1.220 1.240 7,766,000 9,555,680 1.2305 1.161 1.152 1.170 1.152 1.170 8,227,355 1.1615 0.00%
2006-01-24 0 1.230 1.210 1.230 1.210 1.230 8,594,000 10,502,660 1.2221 1.161 1.142 1.161 1.142 1.161 9,104,544 1.1536 0.82%
2006-01-23 0 1.220 1.210 1.220 1.190 1.230 13,388,000 16,182,960 1.2088 1.152 1.142 1.152 1.123 1.161 14,183,341 1.1410 -2.40%
2006-01-20 0 1.250 1.240 1.250 1.220 1.260 14,975,371 18,540,942 1.2381 1.180 1.170 1.180 1.152 1.189 15,865,013 1.1687 -0.79%
2006-01-19 0 1.260 1.260 1.270 1.230 1.260 15,314,000 19,148,540 1.2504 1.189 1.189 1.199 1.161 1.189 16,223,759 1.1803 0.80%
2006-01-18 0 1.250 1.240 1.250 1.230 1.250 15,612,000 19,347,220 1.2393 1.180 1.170 1.180 1.161 1.180 16,539,463 1.1698 -1.57%
2006-01-17 0 1.270 1.260 1.280 1.240 1.290 16,464,000 20,838,160 1.2657 1.199 1.189 1.208 1.170 1.218 17,442,077 1.1947 -0.78%
2006-01-16 0 1.280 1.270 1.280 1.270 1.300 8,174,000 10,466,700 1.2805 1.208 1.199 1.208 1.199 1.227 8,659,593 1.2087 -1.54%
2006-01-13 0 1.300 1.290 1.300 1.270 1.300 6,392,000 8,204,000 1.2835 1.227 1.218 1.227 1.199 1.227 6,771,730 1.2115 0.78%
2006-01-12 0 1.290 1.280 1.290 1.270 1.320 7,426,000 9,571,800 1.2890 1.218 1.208 1.218 1.199 1.246 7,867,157 1.2167 -0.77%
2006-01-11 0 1.300 1.300 1.310 1.300 1.320 6,516,000 8,534,260 1.3097 1.227 1.227 1.237 1.227 1.246 6,903,096 1.2363 -0.76%
2006-01-10 0 1.310 1.310 1.320 1.300 1.330 27,982,000 36,843,120 1.3167 1.237 1.237 1.246 1.227 1.255 29,644,328 1.2428 1.55%
2006-01-09 0 1.290 1.280 1.290 1.270 1.300 13,894,000 17,862,620 1.2856 1.218 1.208 1.218 1.199 1.227 14,719,401 1.2135 1.57%
2006-01-06 0 1.270 1.270 1.280 1.250 1.280 7,704,000 9,766,720 1.2677 1.199 1.199 1.208 1.180 1.208 8,161,672 1.1967 1.60%
2006-01-05 0 1.250 1.250 1.260 1.230 1.270 17,260,000 21,703,220 1.2574 1.180 1.180 1.189 1.161 1.199 18,285,365 1.1869 1.63%
2006-01-04 0 1.230 1.230 1.240 1.220 1.240 9,502,000 11,728,440 1.2343 1.161 1.161 1.170 1.152 1.170 10,066,486 1.1651 0.82%
2006-01-03 0 1.220 1.220 1.240 1.220 1.230 3,832,000 4,686,940 1.2231 1.152 1.152 1.170 1.152 1.161 4,059,648 1.1545 -0.81%
2005-12-30 0 1.230 1.220 1.230 1.220 1.260 2,232,000 2,746,460 1.2305 1.161 1.152 1.161 1.152 1.189 2,364,597 1.1615 -1.60%
2005-12-29 0 1.250 1.240 1.250 1.220 1.250 5,190,000 6,420,140 1.2370 1.180 1.170 1.180 1.152 1.180 5,498,323 1.1677 2.46%
2005-12-28 0 1.220 1.210 1.230 1.220 1.240 4,770,000 5,835,240 1.2233 1.152 1.142 1.161 1.152 1.170 5,053,372 1.1547 -0.81%
2005-12-23 0 1.230 1.230 1.240 1.230 1.240 5,260,000 6,491,280 1.2341 1.161 1.161 1.170 1.161 1.170 5,572,481 1.1649 -0.81%
2005-12-22 0 1.240 1.230 1.240 1.230 1.250 2,632,000 3,270,800 1.2427 1.170 1.161 1.170 1.161 1.180 2,788,359 1.1730 0.00%
2005-12-21 0 1.240 1.240 1.260 1.240 1.270 6,441,300 8,059,560 1.2512 1.170 1.170 1.189 1.170 1.199 6,823,959 1.1811 -2.36%
2005-12-20 0 1.270 1.260 1.270 1.260 1.280 5,162,000 6,532,320 1.2655 1.199 1.189 1.199 1.189 1.208 5,468,659 1.1945 0.00%
2005-12-19 0 1.270 1.260 1.270 1.250 1.280 7,872,000 9,941,300 1.2629 1.199 1.189 1.199 1.180 1.208 8,339,652 1.1921 2.42%
2005-12-16 0 1.240 1.240 1.250 1.230 1.250 2,791,000 3,450,020 1.2361 1.170 1.170 1.180 1.161 1.180 2,956,805 1.1668 0.00%
2005-12-15 0 1.240 1.230 1.240 1.230 1.240 4,140,000 5,120,280 1.2368 1.170 1.161 1.170 1.161 1.170 4,385,945 1.1674 0.81%
2005-12-14 0 1.230 1.220 1.240 1.220 1.240 2,602,000 3,199,320 1.2296 1.161 1.152 1.170 1.152 1.170 2,756,577 1.1606 0.82%
2005-12-13 0 1.220 1.220 1.240 1.220 1.240 2,068,000 2,540,320 1.2284 1.152 1.152 1.170 1.152 1.170 2,190,854 1.1595 -0.81%
2005-12-12 0 1.230 1.230 1.240 1.210 1.240 2,142,000 2,622,360 1.2243 1.161 1.161 1.170 1.142 1.170 2,269,250 1.1556 0.82%
2005-12-09 0 1.220 1.210 1.230 1.210 1.240 4,874,000 5,961,360 1.2231 1.152 1.142 1.161 1.142 1.170 5,163,550 1.1545 -1.61%
2005-12-08 0 1.240 1.230 1.240 1.220 1.250 3,476,800 4,283,344 1.2320 1.170 1.161 1.170 1.152 1.180 3,683,346 1.1629 0.00%
2005-12-07 0 1.240 1.230 1.240 1.220 1.240 6,070,000 7,431,580 1.2243 1.170 1.161 1.170 1.152 1.170 6,430,601 1.1557 0.81%
2005-12-06 0 1.230 1.220 1.230 1.220 1.240 4,304,000 5,308,240 1.2333 1.161 1.152 1.161 1.152 1.170 4,559,688 1.1642 -0.81%
2005-12-05 0 1.240 1.240 1.250 1.240 1.280 9,211,000 11,591,590 1.2585 1.170 1.170 1.180 1.170 1.208 9,758,198 1.1879 -3.12%
2005-12-02 0 1.280 1.290 1.300 1.240 1.300 31,400,000 39,732,380 1.2654 1.208 1.218 1.227 1.170 1.227 33,265,381 1.1944 3.23%
2005-12-01 0 1.240 1.230 1.240 1.210 1.240 4,926,000 6,038,360 1.2258 1.170 1.161 1.170 1.142 1.170 5,218,639 1.1571 0.81%
2005-11-30 0 1.230 1.230 1.240 1.210 1.240 14,296,000 17,593,880 1.2307 1.161 1.161 1.170 1.142 1.170 15,145,283 1.1617 1.65%
2005-11-29 0 1.210 1.200 1.210 1.180 1.210 3,109,429 3,716,809 1.1953 1.142 1.133 1.142 1.114 1.142 3,294,151 1.1283 0.83%
2005-11-28 0 1.200 1.200 1.210 1.180 1.210 4,445,000 5,307,970 1.1941 1.133 1.133 1.142 1.114 1.142 4,709,064 1.1272 0.00%
2005-11-25 0 1.200 1.190 1.200 1.180 1.210 8,100,000 9,646,180 1.1909 1.133 1.123 1.133 1.114 1.142 8,581,197 1.1241 -1.64%
2005-11-24 0 1.220 1.200 1.220 1.200 1.220 5,580,000 6,741,820 1.2082 1.152 1.133 1.152 1.133 1.152 5,911,491 1.1405 0.83%
2005-11-23 0 1.210 1.200 1.210 1.180 1.220 3,656,000 4,389,760 1.2007 1.142 1.133 1.142 1.114 1.152 3,873,192 1.1334 2.54%
2005-11-22 0 1.180 1.180 1.190 1.170 1.220 5,503,000 6,565,830 1.1931 1.114 1.114 1.123 1.104 1.152 5,829,917 1.1262 -4.07%
2005-11-21 0 1.230 1.220 1.230 1.210 1.240 5,228,000 6,411,580 1.2264 1.161 1.152 1.161 1.142 1.170 5,538,580 1.1576 1.65%
2005-11-18 0 1.210 1.210 1.220 1.210 1.250 8,211,000 10,054,660 1.2245 1.142 1.142 1.152 1.142 1.180 8,698,791 1.1559 -0.82%
2005-11-17 0 1.220 1.220 1.230 1.190 1.230 8,986,000 10,909,300 1.2140 1.152 1.152 1.161 1.123 1.161 9,519,832 1.1460 0.00%
2005-11-16 0 1.220 1.210 1.220 1.210 1.240 16,146,769 19,726,220 1.2217 1.152 1.142 1.152 1.142 1.170 17,106,001 1.1532 0.83%
2005-11-15 0 1.210 1.200 1.210 1.200 1.220 14,461,000 17,482,050 1.2089 1.142 1.133 1.142 1.133 1.152 15,320,085 1.1411 0.00%
2005-11-14 0 1.210 1.200 1.210 1.190 1.220 16,074,000 19,419,560 1.2081 1.142 1.133 1.142 1.123 1.152 17,028,909 1.1404 1.68%
2005-11-11 0 1.190 1.180 1.200 1.160 1.200 25,788,000 30,522,560 1.1836 1.123 1.114 1.133 1.095 1.133 27,319,989 1.1172 4.39%
2005-11-10 0 1.140 1.130 1.140 1.120 1.150 11,030,000 12,472,240 1.1308 1.076 1.067 1.076 1.057 1.086 11,685,260 1.0673 2.70%
2005-11-09 0 1.110 1.110 1.120 1.110 1.140 5,649,815 6,346,491 1.1233 1.048 1.048 1.057 1.048 1.076 5,985,454 1.0603 -0.89%
2005-11-08 0 1.120 1.120 1.130 1.100 1.140 7,465,000 8,379,100 1.1225 1.057 1.057 1.067 1.038 1.076 7,908,474 1.0595 1.82%
2005-11-07 0 1.100 1.090 1.100 1.080 1.110 6,012,000 6,573,720 1.0934 1.038 1.029 1.038 1.019 1.048 6,369,155 1.0321 -0.90%
2005-11-04 0 1.110 1.110 1.120 1.110 1.150 7,414,200 8,326,336 1.1230 1.048 1.048 1.057 1.048 1.086 7,854,656 1.0601 -3.48%
2005-11-03 0 1.150 1.140 1.150 1.140 1.160 8,084,000 9,307,020 1.1513 1.086 1.076 1.086 1.076 1.095 8,564,246 1.0867 0.88%
2005-11-02 0 1.140 1.140 1.150 1.120 1.160 8,293,333 9,466,413 1.1414 1.076 1.076 1.086 1.057 1.095 8,786,015 1.0774 0.00%
2005-11-01 0 1.140 1.130 1.150 1.100 1.150 19,214,800 21,704,728 1.1296 1.076 1.067 1.086 1.038 1.086 20,356,294 1.0662 5.56%
2005-10-31 0 1.080 1.080 1.090 1.020 1.090 24,356,151 25,731,439 1.0565 1.019 1.019 1.029 0.963 1.029 25,803,078 0.9972 6.93%
2005-10-28 0 1.010 1.000 1.010 0.980 1.020 7,506,000 7,543,260 1.0050 0.953 0.944 0.953 0.925 0.963 7,951,909 0.9486 3.06%
2005-10-27 0 0.980 0.980 0.990 0.950 1.010 12,572,000 12,394,380 0.9859 0.925 0.925 0.934 0.897 0.953 13,318,865 0.9306 -2.00%
2005-10-26 0 1.000 0.990 1.000 0.980 1.000 8,352,000 8,238,700 0.9864 0.944 0.934 0.944 0.925 0.944 8,848,168 0.9311 0.00%
2005-10-25 0 1.000 0.990 1.000 0.990 1.040 20,326,000 20,436,400 1.0054 0.944 0.934 0.944 0.934 0.982 21,533,507 0.9491 -1.96%
2005-10-24 0 1.020 1.020 1.030 1.010 1.060 18,380,000 18,849,980 1.0256 0.963 0.963 0.972 0.953 1.001 19,471,901 0.9681 -4.67%
2005-10-21 0 1.070 1.070 1.080 1.050 1.100 6,853,136 7,352,424 1.0729 1.010 1.010 1.019 0.991 1.038 7,260,260 1.0127 -2.73%
2005-10-20 0 1.100 1.090 1.100 1.080 1.100 3,522,000 3,854,900 1.0945 1.038 1.029 1.038 1.019 1.038 3,731,232 1.0331 2.80%
2005-10-19 0 1.070 1.070 1.080 1.070 1.100 4,092,000 4,421,720 1.0806 1.010 1.010 1.019 1.010 1.038 4,335,094 1.0200 -2.73%
2005-10-18 0 1.100 1.090 1.100 1.090 1.130 7,770,000 8,556,760 1.1013 1.038 1.029 1.038 1.029 1.067 8,231,593 1.0395 -1.79%
2005-10-17 0 1.120 1.110 1.120 1.100 1.160 8,384,000 9,431,540 1.1249 1.057 1.048 1.057 1.038 1.095 8,882,069 1.0619 -2.61%
2005-10-14 0 1.150 1.150 1.160 1.140 1.170 8,508,000 9,798,000 1.1516 1.086 1.086 1.095 1.076 1.104 9,013,435 1.0870 -1.71%
2005-10-13 0 1.170 1.160 1.170 1.150 1.170 3,362,000 3,922,120 1.1666 1.104 1.095 1.104 1.086 1.104 3,561,726 1.1012 0.86%
2005-10-12 0 1.160 1.160 1.170 1.150 1.210 10,832,000 12,718,620 1.1742 1.095 1.095 1.104 1.086 1.142 11,475,497 1.1083 -3.33%
2005-10-10 0 1.200 1.200 1.210 1.200 1.210 2,068,000 2,494,720 1.2063 1.133 1.133 1.142 1.133 1.142 2,190,854 1.1387 -0.83%
2005-10-07 0 1.210 1.210 1.220 1.200 1.240 14,052,000 17,076,420 1.2152 1.142 1.142 1.152 1.133 1.170 14,886,788 1.1471 -1.63%
2005-10-06 0 1.230 1.220 1.230 1.200 1.250 16,195,000 19,985,340 1.2340 1.161 1.152 1.161 1.133 1.180 17,157,097 1.1648 0.00%
2005-10-05 0 1.230 1.220 1.230 1.220 1.250 14,960,000 18,443,480 1.2329 1.161 1.152 1.161 1.152 1.180 15,848,729 1.1637 0.82%
2005-10-04 0 1.220 1.220 1.230 1.220 1.230 5,142,000 6,281,640 1.2216 1.152 1.152 1.161 1.152 1.161 5,447,471 1.1531 0.83%
2005-10-03 0 1.210 1.210 1.220 1.210 1.220 2,068,000 2,504,840 1.2112 1.142 1.142 1.152 1.142 1.152 2,190,854 1.1433 0.00%
2005-09-30 0 1.210 1.210 1.220 1.200 1.220 3,962,000 4,802,880 1.2122 1.142 1.142 1.152 1.133 1.152 4,197,371 1.1443 -0.82%
2005-09-29 0 1.220 1.210 1.220 1.180 1.230 10,523,000 12,783,600 1.2148 1.152 1.142 1.152 1.114 1.161 11,148,140 1.1467 2.52%
2005-09-28 0 1.190 1.190 1.200 1.190 1.220 2,490,000 2,989,280 1.2005 1.123 1.123 1.133 1.123 1.152 2,637,924 1.1332 -2.46%
2005-09-27 0 1.220 1.210 1.220 1.200 1.220 2,380,000 2,874,840 1.2079 1.152 1.142 1.152 1.133 1.152 2,521,389 1.1402 0.00%
2005-09-26 0 1.220 1.210 1.220 1.200 1.230 2,788,000 3,383,260 1.2135 1.152 1.142 1.152 1.133 1.161 2,953,627 1.1455 1.67%
2005-09-23 0 1.200 1.200 1.210 1.200 1.230 3,202,000 3,880,920 1.2120 1.133 1.133 1.142 1.133 1.161 3,392,221 1.1441 -0.83%
2005-09-22 0 1.210 1.200 1.210 1.200 1.220 6,647,000 8,045,130 1.2103 1.142 1.133 1.142 1.133 1.152 7,041,879 1.1425 -0.82%
2005-09-21 0 1.220 1.210 1.220 1.200 1.220 6,064,000 7,353,040 1.2126 1.152 1.142 1.152 1.133 1.152 6,424,244 1.1446 0.00%
2005-09-20 0 1.220 1.220 1.230 1.190 1.230 4,884,000 5,938,720 1.2160 1.152 1.152 1.161 1.123 1.161 5,174,144 1.1478 0.83%
2005-09-16 0 1.210 1.200 1.210 1.190 1.210 4,156,000 4,973,420 1.1967 1.142 1.133 1.142 1.123 1.142 4,402,896 1.1296 1.68%
2005-09-15 0 1.190 1.190 1.200 1.180 1.200 5,032,000 6,002,320 1.1928 1.123 1.123 1.133 1.114 1.133 5,330,936 1.1259 -1.65%
2005-09-14 0 1.210 1.200 1.210 1.200 1.220 2,562,000 3,101,300 1.2105 1.142 1.133 1.142 1.133 1.152 2,714,201 1.1426 -0.82%
2005-09-13 0 1.220 1.210 1.220 1.210 1.230 3,150,000 3,844,480 1.2205 1.152 1.142 1.152 1.142 1.161 3,337,132 1.1520 0.00%
2005-09-12 0 1.220 1.210 1.220 1.210 1.230 3,634,000 4,415,640 1.2151 1.152 1.142 1.152 1.142 1.161 3,849,885 1.1470 0.83%
2005-09-09 0 1.210 1.210 1.220 1.200 1.220 7,754,000 9,369,820 1.2084 1.142 1.142 1.152 1.133 1.152 8,214,642 1.1406 -0.82%
2005-09-08 0 1.220 1.210 1.220 1.210 1.240 3,365,600 4,114,856 1.2226 1.152 1.142 1.152 1.142 1.170 3,565,540 1.1541 -1.61%
2005-09-07 0 1.240 1.230 1.240 1.230 1.250 5,750,000 7,124,760 1.2391 1.170 1.161 1.170 1.161 1.180 6,091,590 1.1696 0.00%
2005-09-06 0 1.240 1.230 1.240 1.230 1.260 13,274,000 16,555,360 1.2472 1.170 1.161 1.170 1.161 1.189 14,062,569 1.1773 0.00%
2005-09-05 0 1.240 1.230 1.240 1.210 1.240 2,880,000 3,527,760 1.2249 1.170 1.161 1.170 1.142 1.170 3,051,092 1.1562 2.48%
2005-09-02 0 1.210 1.200 1.210 1.210 1.230 6,272,000 7,629,300 1.2164 1.142 1.133 1.142 1.142 1.161 6,644,601 1.1482 -1.63%
2005-09-01 0 1.230 1.220 1.230 1.220 1.240 5,712,000 7,025,980 1.2300 1.161 1.152 1.161 1.152 1.170 6,051,333 1.1611 0.82%
2005-08-31 0 1.220 1.210 1.220 1.210 1.230 4,231,000 5,140,160 1.2149 1.152 1.142 1.152 1.142 1.161 4,482,351 1.1468 -0.81%
2005-08-30 0 1.230 1.230 1.240 1.210 1.250 9,442,000 11,650,700 1.2339 1.161 1.161 1.170 1.142 1.180 10,002,921 1.1647 1.65%
2005-08-29 0 1.210 1.200 1.210 1.200 1.250 12,418,000 15,061,540 1.2129 1.142 1.133 1.142 1.133 1.180 13,155,717 1.1449 -3.20%
2005-08-26 0 1.250 1.240 1.250 1.230 1.250 2,984,000 3,698,340 1.2394 1.180 1.170 1.180 1.161 1.180 3,161,271 1.1699 0.81%
2005-08-25 0 1.240 1.230 1.240 1.230 1.250 4,092,000 5,053,040 1.2349 1.170 1.161 1.170 1.161 1.180 4,335,094 1.1656 -0.80%
2005-08-24 0 1.250 1.240 1.250 1.240 1.260 4,158,000 5,195,040 1.2494 1.180 1.170 1.180 1.170 1.189 4,405,014 1.1793 -1.57%
2005-08-23 0 1.270 1.250 1.260 1.250 1.270 3,816,000 4,808,940 1.2602 1.199 1.180 1.189 1.180 1.199 4,042,697 1.1895 -0.78%
2005-08-22 0 1.280 1.270 1.280 1.260 1.280 3,208,000 4,071,460 1.2692 1.208 1.199 1.208 1.189 1.208 3,398,578 1.1980 -0.78%
2005-08-19 0 1.290 1.270 1.290 1.270 1.300 8,306,000 10,640,140 1.2810 1.218 1.199 1.218 1.199 1.227 8,799,435 1.2092 0.00%
2005-08-18 0 1.290 1.280 1.290 1.270 1.310 11,784,000 15,239,540 1.2932 1.218 1.208 1.218 1.199 1.237 12,484,052 1.2207 0.78%
2005-08-17 0 1.280 1.260 1.280 1.260 1.280 5,792,000 7,369,200 1.2723 1.208 1.189 1.208 1.189 1.208 6,136,086 1.2010 0.79%
2005-08-16 0 1.270 1.270 1.280 1.260 1.290 5,436,000 6,915,280 1.2721 1.199 1.199 1.208 1.189 1.218 5,758,937 1.2008 0.00%
2005-08-15 0 1.270 1.270 1.280 1.260 1.280 3,852,000 4,890,980 1.2697 1.199 1.199 1.208 1.189 1.208 4,080,836 1.1985 -1.55%
2005-08-12 0 1.290 1.270 1.280 1.260 1.290 8,148,000 10,366,040 1.2722 1.218 1.199 1.208 1.189 1.218 8,632,049 1.2009 2.38%
2005-08-11 0 1.260 1.260 1.270 1.260 1.280 8,314,000 10,549,120 1.2688 1.189 1.189 1.199 1.189 1.208 8,807,910 1.1977 0.00%
2005-08-10 0 1.260 1.260 1.280 1.240 1.300 19,318,000 24,486,820 1.2676 1.189 1.189 1.208 1.170 1.227 20,465,625 1.1965 -2.33%
2005-08-09 0 1.290 1.290 1.300 1.290 1.300 4,782,000 6,191,440 1.2947 1.218 1.218 1.227 1.218 1.227 5,066,084 1.2221 -0.77%
2005-08-08 0 1.300 1.290 1.300 1.290 1.310 2,262,000 2,935,260 1.2976 1.227 1.218 1.227 1.218 1.237 2,396,379 1.2249 0.00%
2005-08-05 0 1.300 1.300 1.310 1.300 1.320 7,298,000 9,550,160 1.3086 1.227 1.227 1.237 1.227 1.246 7,731,553 1.2352 -1.52%
2005-08-04 0 1.320 1.310 1.320 1.310 1.350 17,075,108 22,745,969 1.3321 1.246 1.237 1.246 1.237 1.274 18,089,490 1.2574 0.76%
2005-08-03 0 1.310 1.300 1.310 1.280 1.330 12,370,000 16,193,720 1.3091 1.237 1.227 1.237 1.208 1.255 13,104,865 1.2357 1.55%
2005-08-02 0 1.290 1.280 1.290 1.280 1.300 8,230,000 10,586,900 1.2864 1.218 1.208 1.218 1.208 1.227 8,718,920 1.2142 0.00%
2005-08-01 0 1.290 1.290 1.300 1.280 1.310 6,278,000 8,139,180 1.2965 1.218 1.218 1.227 1.208 1.237 6,650,957 1.2238 0.00%
2005-07-29 0 1.290 1.280 1.290 1.280 1.300 6,482,000 8,357,200 1.2893 1.218 1.208 1.218 1.208 1.227 6,867,076 1.2170 0.78%
2005-07-28 0 1.280 1.280 1.290 1.280 1.300 12,992,000 16,731,160 1.2878 1.208 1.208 1.218 1.208 1.227 13,763,816 1.2156 -0.78%
2005-07-27 0 1.290 1.290 1.300 1.290 1.330 9,954,000 12,965,980 1.3026 1.218 1.218 1.227 1.218 1.255 10,545,338 1.2295 -2.36%
2005-07-26 0 1.340 1.340 1.350 1.320 1.360 17,534,000 23,518,200 1.3413 1.247 1.247 1.256 1.228 1.266 18,839,965 1.2483 0.00%
2005-07-25 0 1.340 1.340 1.350 1.330 1.380 27,728,000 37,497,600 1.3523 1.247 1.247 1.256 1.238 1.284 29,793,233 1.2586 -1.47%
2005-07-22 0 1.360 1.360 1.370 1.350 1.420 86,089,000 118,934,440 1.3815 1.266 1.266 1.275 1.256 1.322 92,501,068 1.2858 6.25%
2005-07-21 0 1.280 1.280 1.290 1.270 1.300 7,577,000 9,735,720 1.2849 1.191 1.191 1.201 1.182 1.210 8,141,349 1.1958 0.00%
2005-07-20 0 1.280 1.280 1.290 1.280 1.310 10,952,000 14,134,040 1.2905 1.191 1.191 1.201 1.191 1.219 11,767,725 1.2011 -1.54%
2005-07-19 0 1.300 1.290 1.310 1.240 1.310 31,230,000 39,641,600 1.2693 1.210 1.201 1.219 1.154 1.219 33,556,068 1.1814 4.84%
2005-07-18 0 1.240 1.230 1.240 1.200 1.240 5,794,000 7,082,840 1.2224 1.154 1.145 1.154 1.117 1.154 6,225,548 1.1377 1.64%
2005-07-15 0 1.220 1.210 1.220 1.180 1.240 21,843,000 26,304,946 1.2043 1.135 1.126 1.135 1.098 1.154 23,469,907 1.1208 -0.81%
2005-07-14 0 1.230 1.220 1.230 1.220 1.250 9,666,000 11,951,920 1.2365 1.145 1.135 1.145 1.135 1.163 10,385,942 1.1508 -0.81%
2005-07-13 0 1.240 1.240 1.250 1.240 1.250 4,930,000 6,144,400 1.2463 1.154 1.154 1.163 1.154 1.163 5,297,196 1.1599 -0.80%
2005-07-12 0 1.250 1.240 1.250 1.240 1.260 12,520,000 15,678,300 1.2523 1.163 1.154 1.163 1.154 1.173 13,452,513 1.1655 0.81%
2005-07-11 0 1.240 1.240 1.250 1.230 1.280 12,972,000 16,219,060 1.2503 1.154 1.154 1.163 1.145 1.191 13,938,179 1.1636 0.00%
2005-07-08 0 1.240 1.230 1.240 1.230 1.270 16,392,160 20,431,476 1.2464 1.154 1.145 1.154 1.145 1.182 17,613,078 1.1600 0.00%
2005-07-07 0 1.240 1.240 1.260 1.230 1.310 49,170,000 61,679,880 1.2544 1.154 1.154 1.173 1.145 1.219 52,832,273 1.1675 -4.62%
2005-07-06 0 1.300 1.300 1.310 1.300 1.350 17,316,000 22,826,420 1.3182 1.210 1.210 1.219 1.210 1.256 18,605,728 1.2268 -2.99%
2005-07-05 0 1.340 1.340 1.350 1.340 1.360 6,756,000 9,121,684 1.3502 1.247 1.247 1.256 1.247 1.266 7,259,199 1.2566 -0.74%
2005-07-04 0 1.350 1.350 1.360 1.340 1.380 9,542,000 12,944,480 1.3566 1.256 1.256 1.266 1.247 1.284 10,252,706 1.2625 -1.46%
2005-06-30 0 1.370 1.360 1.370 1.360 1.410 16,464,000 22,668,440 1.3768 1.275 1.266 1.275 1.266 1.312 17,690,269 1.2814 0.74%
2005-06-29 0 1.360 1.360 1.380 1.360 1.390 6,228,000 8,566,660 1.3755 1.266 1.266 1.284 1.266 1.294 6,691,873 1.2802 -0.73%
2005-06-28 0 1.370 1.360 1.370 1.360 1.370 6,240,000 8,490,260 1.3606 1.275 1.266 1.275 1.266 1.275 6,704,767 1.2663 -0.72%
2005-06-27 0 1.380 1.370 1.380 1.370 1.390 2,416,000 3,327,220 1.3772 1.284 1.275 1.284 1.275 1.294 2,595,948 1.2817 0.00%
2005-06-24 0 1.380 1.370 1.380 1.360 1.380 5,114,000 7,011,600 1.3711 1.284 1.275 1.284 1.266 1.284 5,494,900 1.2760 -0.72%
2005-06-23 0 1.390 1.380 1.390 1.380 1.400 7,306,000 10,147,044 1.3889 1.294 1.284 1.294 1.284 1.303 7,850,164 1.2926 0.00%
2005-06-22 0 1.390 1.390 1.400 1.370 1.400 9,169,000 12,700,460 1.3852 1.294 1.294 1.303 1.275 1.303 9,851,924 1.2891 2.21%
2005-06-21 0 1.360 1.360 1.370 1.360 1.390 4,080,000 5,593,680 1.3710 1.266 1.266 1.275 1.266 1.294 4,383,886 1.2760 -1.45%
2005-06-20 0 1.380 1.370 1.390 1.360 1.390 3,666,000 5,052,120 1.3781 1.284 1.275 1.294 1.266 1.294 3,939,050 1.2826 0.73%
2005-06-17 0 1.370 1.370 1.390 1.370 1.390 3,734,800 5,151,256 1.3793 1.275 1.275 1.294 1.275 1.294 4,012,975 1.2837 -0.72%
2005-06-16 0 1.380 1.370 1.380 1.360 1.380 2,964,000 4,062,180 1.3705 1.284 1.275 1.284 1.266 1.284 3,184,764 1.2755 0.73%
2005-06-15 0 1.370 1.350 1.370 1.350 1.370 4,688,000 6,370,020 1.3588 1.275 1.256 1.275 1.256 1.275 5,037,171 1.2646 1.48%
2005-06-14 0 1.350 1.350 1.360 1.340 1.360 8,360,000 11,289,600 1.3504 1.256 1.256 1.266 1.247 1.266 8,982,668 1.2568 0.00%
2005-06-13 0 1.350 1.350 1.360 1.350 1.370 4,550,000 6,197,660 1.3621 1.256 1.256 1.266 1.256 1.275 4,888,892 1.2677 -1.46%
2005-06-10 0 1.370 1.360 1.370 1.360 1.390 10,122,000 13,880,360 1.3713 1.275 1.266 1.275 1.266 1.294 10,875,905 1.2762 0.00%
2005-06-09 0 1.370 1.370 1.380 1.370 1.400 5,272,000 7,323,120 1.3891 1.275 1.275 1.284 1.275 1.303 5,664,668 1.2928 -1.44%
2005-06-08 0 1.390 1.390 1.400 1.360 1.400 10,765,270 14,850,424 1.3795 1.294 1.294 1.303 1.266 1.303 11,567,087 1.2839 2.96%
2005-06-07 0 1.350 1.350 1.360 1.350 1.370 2,412,000 3,271,140 1.3562 1.256 1.256 1.266 1.256 1.275 2,591,650 1.2622 -0.74%
2005-06-06 0 1.360 1.350 1.360 1.340 1.360 2,326,000 3,144,440 1.3519 1.266 1.256 1.266 1.247 1.266 2,499,245 1.2582 0.74%
2005-06-03 0 1.350 1.350 1.360 1.340 1.370 8,428,000 11,377,740 1.3500 1.256 1.256 1.266 1.247 1.275 9,055,733 1.2564 0.00%
2005-06-02 0 1.350 1.330 1.360 1.340 1.370 7,466,400 10,065,268 1.3481 1.256 1.238 1.266 1.247 1.275 8,022,511 1.2546 0.00%
2005-06-01 0 1.350 1.340 1.350 1.350 1.370 8,070,000 10,950,780 1.3570 1.256 1.247 1.256 1.256 1.275 8,671,069 1.2629 -0.74%
2005-05-31 0 1.360 1.370 1.380 1.360 1.380 6,416,000 8,784,760 1.3692 1.266 1.275 1.284 1.266 1.284 6,893,876 1.2743 0.00%
2005-05-30 0 1.360 1.360 1.370 1.360 1.400 11,206,000 15,337,420 1.3687 1.266 1.266 1.275 1.266 1.303 12,040,644 1.2738 -2.16%
2005-05-27 0 1.390 1.390 1.400 1.380 1.400 4,408,000 6,148,120 1.3948 1.294 1.294 1.303 1.284 1.303 4,736,316 1.2981 0.72%
2005-05-26 0 1.380 1.370 1.380 1.370 1.390 2,334,000 3,222,180 1.3805 1.284 1.275 1.284 1.275 1.294 2,507,841 1.2848 -0.72%
2005-05-25 0 1.390 1.380 1.390 1.380 1.410 17,302,000 24,064,720 1.3909 1.294 1.284 1.294 1.284 1.312 18,590,685 1.2945 -0.71%
2005-05-24 0 1.400 1.390 1.400 1.400 1.440 7,834,197 11,042,820 1.4096 1.303 1.294 1.303 1.303 1.340 8,417,703 1.3119 -1.41%
2005-05-23 0 1.420 1.420 1.430 1.410 1.430 9,052,000 12,871,000 1.4219 1.322 1.322 1.331 1.312 1.331 9,726,210 1.3233 0.71%
2005-05-20 0 1.410 1.410 1.420 1.400 1.420 4,914,000 6,921,640 1.4086 1.312 1.312 1.322 1.303 1.322 5,280,004 1.3109 0.71%
2005-05-19 0 1.400 1.390 1.400 1.390 1.430 15,886,000 22,354,508 1.4072 1.303 1.294 1.303 1.294 1.331 17,069,219 1.3096 2.19%
2005-05-18 0 1.370 1.360 1.370 1.360 1.400 11,714,000 16,090,320 1.3736 1.275 1.266 1.275 1.266 1.303 12,586,480 1.2784 -2.14%
2005-05-17 0 1.400 1.390 1.400 1.370 1.460 18,606,000 26,107,020 1.4032 1.303 1.294 1.303 1.275 1.359 19,991,809 1.3059 -2.78%
2005-05-13 0 1.440 1.430 1.440 1.430 1.460 11,232,000 16,171,300 1.4398 1.340 1.331 1.340 1.331 1.359 12,068,580 1.3400 0.70%
2005-05-12 0 1.430 1.420 1.430 1.400 1.430 7,760,000 11,036,720 1.4223 1.331 1.322 1.331 1.303 1.331 8,337,979 1.3237 2.14%
2005-05-11 0 1.400 1.390 1.400 1.400 1.430 13,694,000 19,226,460 1.4040 1.303 1.294 1.303 1.303 1.331 14,713,955 1.3067 -2.10%
2005-05-10 0 1.430 1.430 1.440 1.430 1.460 5,166,000 7,429,480 1.4381 1.331 1.331 1.340 1.331 1.359 5,550,773 1.3385 -1.38%
2005-05-09 0 1.450 1.440 1.450 1.430 1.460 5,772,000 8,328,540 1.4429 1.349 1.340 1.349 1.331 1.359 6,201,909 1.3429 -0.68%
2005-05-06 0 1.460 1.460 1.470 1.450 1.480 9,560,000 13,977,460 1.4621 1.359 1.359 1.368 1.349 1.377 10,272,047 1.3607 -0.68%
2005-05-05 0 1.470 1.460 1.470 1.460 1.490 13,824,000 20,321,660 1.4700 1.368 1.359 1.368 1.359 1.387 14,853,637 1.3681 1.38%
2005-05-04 0 1.450 1.440 1.450 1.440 1.480 9,128,000 13,252,020 1.4518 1.349 1.340 1.349 1.340 1.377 9,807,870 1.3512 -1.36%
2005-05-03 0 1.470 1.470 1.480 1.450 1.500 18,900,000 27,765,600 1.4691 1.368 1.368 1.377 1.349 1.396 20,307,707 1.3672 0.00%
2005-04-29 0 1.470 1.470 1.480 1.390 1.510 46,068,000 67,797,380 1.4717 1.368 1.368 1.377 1.294 1.405 49,499,230 1.3697 2.80%
2005-04-28 0 1.430 1.420 1.430 1.400 1.430 15,228,000 21,670,500 1.4231 1.331 1.322 1.331 1.303 1.331 16,362,210 1.3244 0.00%
2005-04-27 0 1.430 1.420 1.430 1.350 1.430 44,234,000 62,231,840 1.4069 1.331 1.322 1.331 1.256 1.331 47,528,630 1.3094 5.15%
2005-04-26 0 1.360 1.350 1.360 1.340 1.370 12,432,000 16,814,320 1.3525 1.266 1.256 1.266 1.247 1.275 13,357,958 1.2587 0.74%
2005-04-25 0 1.350 1.350 1.360 1.330 1.360 7,466,000 10,057,780 1.3471 1.256 1.256 1.266 1.238 1.266 8,022,082 1.2538 0.00%
2005-04-22 0 1.350 1.340 1.350 1.310 1.360 10,916,000 14,671,000 1.3440 1.256 1.247 1.256 1.219 1.266 11,729,044 1.2508 3.85%
2005-04-21 0 1.300 1.300 1.310 1.280 1.310 11,918,000 15,427,920 1.2945 1.210 1.210 1.219 1.191 1.219 12,805,675 1.2048 -2.26%
2005-04-20 0 1.330 1.310 1.330 1.310 1.350 10,262,000 13,605,940 1.3259 1.238 1.219 1.238 1.219 1.256 11,026,333 1.2339 -0.75%
2005-04-19 0 1.340 1.330 1.340 1.320 1.340 5,212,000 6,948,580 1.3332 1.247 1.238 1.247 1.228 1.247 5,600,199 1.2408 0.75%
2005-04-18 0 1.330 1.310 1.330 1.310 1.330 10,218,000 13,484,700 1.3197 1.238 1.219 1.238 1.219 1.238 10,979,056 1.2282 -1.48%
2005-04-15 0 1.350 1.340 1.350 1.340 1.360 7,415,500 9,979,905 1.3458 1.256 1.247 1.256 1.247 1.266 7,967,820 1.2525 -0.74%
2005-04-14 0 1.360 1.350 1.360 1.350 1.370 7,780,000 10,589,840 1.3612 1.266 1.256 1.266 1.256 1.275 8,359,469 1.2668 -0.73%
2005-04-13 0 1.370 1.360 1.370 1.350 1.380 20,080,000 27,341,700 1.3616 1.275 1.266 1.275 1.256 1.284 21,575,596 1.2673 2.24%
2005-04-12 0 1.340 1.340 1.350 1.340 1.390 21,482,000 29,154,620 1.3572 1.247 1.247 1.256 1.247 1.294 23,082,019 1.2631 -3.60%
2005-04-11 0 1.390 1.380 1.390 1.380 1.410 12,800,000 17,822,740 1.3924 1.294 1.284 1.294 1.284 1.312 13,753,368 1.2959 -0.71%
2005-04-08 0 1.400 1.400 1.410 1.390 1.420 7,890,000 11,076,160 1.4038 1.303 1.303 1.312 1.294 1.322 8,477,662 1.3065 0.00%
2005-04-07 0 1.400 1.390 1.400 1.390 1.410 3,898,000 5,457,800 1.4002 1.303 1.294 1.303 1.294 1.312 4,188,330 1.3031 -0.71%
2005-04-06 0 1.410 1.400 1.410 1.390 1.410 5,788,000 8,109,300 1.4011 1.312 1.303 1.312 1.294 1.312 6,219,101 1.3039 1.44%
2005-04-04 0 1.390 1.390 1.400 1.360 1.400 7,382,000 10,225,630 1.3852 1.294 1.294 1.303 1.266 1.303 7,931,825 1.2892 -0.71%
2005-04-01 0 1.400 1.390 1.400 1.350 1.410 12,396,000 17,091,120 1.3788 1.303 1.294 1.303 1.256 1.312 13,319,277 1.2832 1.45%
2005-03-31 0 1.380 1.380 1.390 1.380 1.420 6,100,000 8,511,900 1.3954 1.284 1.284 1.294 1.284 1.322 6,554,339 1.2987 -0.72%
2005-03-30 0 1.390 1.380 1.390 1.370 1.410 8,982,000 12,511,280 1.3929 1.294 1.284 1.294 1.275 1.312 9,650,996 1.2964 1.46%
2005-03-29 0 1.370 1.370 1.380 1.360 1.410 20,984,000 29,112,662 1.3874 1.275 1.275 1.284 1.266 1.312 22,546,927 1.2912 -2.14%
2005-03-24 0 1.400 1.400 1.410 1.380 1.430 32,332,000 45,335,720 1.4022 1.303 1.303 1.312 1.284 1.331 34,740,147 1.3050 2.19%
2005-03-23 0 1.370 1.360 1.370 1.340 1.380 15,238,000 20,819,440 1.3663 1.275 1.266 1.275 1.247 1.284 16,372,954 1.2716 0.74%
2005-03-22 0 1.360 1.350 1.360 1.340 1.360 11,192,000 15,153,360 1.3539 1.266 1.256 1.266 1.247 1.266 12,025,601 1.2601 0.00%
2005-03-21 0 1.360 1.360 1.370 1.340 1.390 21,842,000 29,808,680 1.3647 1.266 1.266 1.275 1.247 1.294 23,468,833 1.2701 0.00%
2005-03-18 0 1.360 1.350 1.360 1.350 1.420 34,238,000 47,500,780 1.3874 1.266 1.256 1.266 1.256 1.322 36,788,110 1.2912 -4.23%
2005-03-17 0 1.420 1.410 1.420 1.390 1.440 28,674,000 40,536,640 1.4137 1.322 1.312 1.322 1.294 1.340 30,809,693 1.3157 -0.70%
2005-03-16 0 1.430 1.430 1.440 1.410 1.440 20,392,000 29,157,140 1.4298 1.331 1.331 1.340 1.312 1.340 21,910,834 1.3307 -1.38%
2005-03-15 0 1.450 1.440 1.450 1.440 1.480 17,084,000 24,821,320 1.4529 1.349 1.340 1.349 1.340 1.377 18,356,448 1.3522 -2.03%
2005-03-14 0 1.480 1.470 1.480 1.470 1.500 10,110,000 14,970,960 1.4808 1.377 1.368 1.377 1.368 1.396 10,863,012 1.3782 -1.33%
2005-03-11 0 1.500 1.490 1.500 1.480 1.520 8,030,000 12,024,880 1.4975 1.396 1.387 1.396 1.377 1.415 8,628,089 1.3937 0.00%
2005-03-10 0 1.500 1.490 1.500 1.470 1.520 11,944,000 17,760,400 1.4870 1.396 1.387 1.396 1.368 1.415 12,833,611 1.3839 0.00%
2005-03-09 0 1.500 1.490 1.500 1.490 1.510 12,128,000 18,166,880 1.4979 1.396 1.387 1.396 1.387 1.405 13,031,316 1.3941 0.00%
2005-03-08 0 1.500 1.490 1.500 1.480 1.540 12,358,000 18,514,680 1.4982 1.396 1.387 1.396 1.377 1.433 13,278,447 1.3943 0.00%
2005-03-07 0 1.500 1.490 1.500 1.490 1.530 8,926,000 13,405,940 1.5019 1.396 1.387 1.396 1.387 1.424 9,590,825 1.3978 -0.66%
2005-03-04 0 1.510 1.510 1.520 1.500 1.550 9,432,000 14,343,940 1.5208 1.405 1.405 1.415 1.396 1.443 10,134,513 1.4154 -2.58%
2005-03-03 0 1.550 1.540 1.550 1.530 1.560 5,972,000 9,210,840 1.5423 1.443 1.433 1.443 1.424 1.452 6,416,806 1.4354 0.65%
2005-03-02 0 1.540 1.540 1.550 1.540 1.590 12,320,000 19,298,320 1.5664 1.433 1.433 1.443 1.433 1.480 13,237,616 1.4578 -0.65%
2005-03-01 0 1.550 1.540 1.550 1.540 1.560 9,146,000 14,102,880 1.5420 1.443 1.433 1.443 1.433 1.452 9,827,211 1.4351 -0.64%
2005-02-28 0 1.560 1.540 1.560 1.530 1.570 8,318,000 12,935,680 1.5551 1.452 1.433 1.452 1.424 1.461 8,937,540 1.4473 1.96%
2005-02-25 0 1.530 1.530 1.540 1.530 1.550 13,994,000 21,514,360 1.5374 1.424 1.424 1.433 1.424 1.443 15,036,299 1.4308 -1.29%
2005-02-24 0 1.550 1.540 1.550 1.540 1.560 8,036,000 12,471,220 1.5519 1.443 1.433 1.443 1.433 1.452 8,634,536 1.4443 -0.64%
2005-02-23 0 1.560 1.550 1.560 1.540 1.560 11,999,900 18,581,170 1.5484 1.452 1.443 1.452 1.433 1.452 12,893,675 1.4411 0.00%
2005-02-22 0 1.560 1.560 1.580 1.560 1.600 13,990,000 22,012,500 1.5734 1.452 1.452 1.470 1.452 1.489 15,032,001 1.4644 -1.89%
2005-02-21 0 1.590 1.590 1.600 1.580 1.600 2,106,000 3,350,280 1.5908 1.480 1.480 1.489 1.470 1.489 2,262,859 1.4806 -0.62%
2005-02-18 0 1.600 1.580 1.600 1.580 1.600 8,528,000 13,559,180 1.5900 1.489 1.470 1.489 1.470 1.489 9,163,181 1.4797 1.27%
2005-02-17 0 1.580 1.580 1.590 1.580 1.600 4,009,000 6,358,360 1.5860 1.470 1.470 1.480 1.470 1.489 4,307,598 1.4761 -1.25%
2005-02-16 0 1.600 1.590 1.600 1.590 1.600 7,528,000 12,027,040 1.5976 1.489 1.480 1.489 1.480 1.489 8,088,699 1.4869 0.00%
2005-02-15 0 1.600 1.590 1.600 1.590 1.600 3,982,000 6,343,460 1.5930 1.489 1.480 1.489 1.480 1.489 4,278,587 1.4826 1.27%
2005-02-14 0 1.580 1.580 1.590 1.580 1.630 9,918,000 15,836,760 1.5968 1.470 1.470 1.480 1.470 1.517 10,656,711 1.4861 -1.25%
2005-02-08 0 1.600 1.600 1.610 1.590 1.610 10,628,000 17,007,040 1.6002 1.489 1.489 1.498 1.480 1.498 11,419,593 1.4893 0.00%
2005-02-07 0 1.600 1.590 1.600 1.590 1.610 13,993,754 22,397,351 1.6005 1.489 1.480 1.489 1.480 1.498 15,036,035 1.4896 -0.62%
2005-02-04 0 1.610 1.600 1.610 1.580 1.610 9,464,000 15,090,360 1.5945 1.498 1.489 1.498 1.470 1.498 10,168,896 1.4840 1.26%
2005-02-03 0 1.590 1.570 1.590 1.580 1.590 2,522,000 3,997,840 1.5852 1.480 1.461 1.480 1.470 1.480 2,709,843 1.4753 0.00%
2005-02-02 0 1.590 1.590 1.600 1.560 1.590 8,438,000 13,272,640 1.5730 1.480 1.480 1.489 1.452 1.480 9,066,478 1.4639 1.27%
2005-02-01 0 1.570 1.560 1.580 1.560 1.610 12,048,000 19,031,420 1.5796 1.461 1.452 1.470 1.452 1.498 12,945,357 1.4701 -1.87%
2005-01-31 0 1.600 1.600 1.610 1.590 1.630 14,569,500 23,480,630 1.6116 1.489 1.489 1.498 1.480 1.517 15,654,663 1.4999 -0.62%
2005-01-28 0 1.610 1.610 1.620 1.590 1.620 17,858,000 28,768,880 1.6110 1.498 1.498 1.508 1.480 1.508 19,188,097 1.4993 1.26%
2005-01-27 0 1.590 1.590 1.600 1.580 1.620 12,022,000 19,310,160 1.6062 1.480 1.480 1.489 1.470 1.508 12,917,421 1.4949 0.63%
2005-01-26 0 1.580 1.570 1.580 1.560 1.590 9,322,000 14,660,540 1.5727 1.470 1.461 1.470 1.452 1.480 10,016,320 1.4637 -0.63%
2005-01-25 0 1.590 1.580 1.590 1.560 1.590 10,384,000 16,358,980 1.5754 1.480 1.470 1.480 1.452 1.480 11,157,420 1.4662 1.27%
2005-01-24 0 1.570 1.560 1.570 1.560 1.580 2,468,000 3,865,200 1.5661 1.461 1.452 1.461 1.452 1.470 2,651,821 1.4576 0.00%
2005-01-21 0 1.570 1.560 1.570 1.550 1.590 6,648,000 10,437,600 1.5700 1.461 1.452 1.461 1.443 1.480 7,143,155 1.4612 0.64%
2005-01-20 0 1.560 1.560 1.580 1.560 1.600 5,390,000 8,498,520 1.5767 1.452 1.452 1.470 1.452 1.489 5,791,457 1.4674 -2.50%
2005-01-19 0 1.600 1.590 1.600 1.590 1.610 2,732,000 4,359,500 1.5957 1.489 1.480 1.489 1.480 1.498 2,935,484 1.4851 0.00%
2005-01-18 0 1.600 1.590 1.600 1.570 1.610 5,220,000 8,282,340 1.5867 1.489 1.480 1.489 1.461 1.498 5,608,795 1.4767 0.63%
2005-01-17 0 1.590 1.590 1.600 1.590 1.620 4,332,000 6,931,400 1.6000 1.480 1.480 1.489 1.480 1.508 4,654,655 1.4891 0.00%
2005-01-14 0 1.590 1.580 1.590 1.580 1.640 12,692,000 20,355,560 1.6038 1.480 1.470 1.480 1.470 1.526 13,637,324 1.4926 -1.85%
2005-01-13 0 1.620 1.610 1.620 1.600 1.640 3,848,000 6,210,360 1.6139 1.508 1.498 1.508 1.489 1.526 4,134,606 1.5020 1.25%
2005-01-12 0 1.600 1.590 1.600 1.570 1.600 2,978,000 4,714,260 1.5830 1.489 1.480 1.489 1.461 1.489 3,199,807 1.4733 0.63%
2005-01-11 0 1.590 1.580 1.590 1.580 1.630 17,404,500 27,943,241 1.6055 1.480 1.470 1.480 1.470 1.517 18,700,819 1.4942 -1.24%
2005-01-10 0 1.610 1.610 1.620 1.610 1.660 8,000,000 13,067,800 1.6335 1.498 1.498 1.508 1.498 1.545 8,595,855 1.5202 -3.01%
2005-01-07 0 1.660 1.650 1.660 1.630 1.690 10,532,000 17,501,740 1.6618 1.545 1.536 1.545 1.517 1.573 11,316,443 1.5466 -1.19%
2005-01-06 0 1.680 1.680 1.690 1.640 1.690 4,214,000 7,051,840 1.6734 1.564 1.564 1.573 1.526 1.573 4,527,867 1.5574 0.60%
2005-01-05 0 1.670 1.670 1.680 1.650 1.670 9,032,000 14,972,880 1.6578 1.554 1.554 1.564 1.536 1.554 9,704,720 1.5428 -0.60%
2005-01-04 0 1.680 1.670 1.690 1.670 1.700 4,014,000 6,721,740 1.6746 1.564 1.554 1.573 1.554 1.582 4,312,970 1.5585 -1.18%
2005-01-03 0 1.700 1.670 1.700 1.670 1.700 2,698,000 4,553,100 1.6876 1.582 1.554 1.582 1.554 1.582 2,898,952 1.5706 -0.58%
2004-12-31 0 1.710 1.700 1.710 1.680 1.710 1,864,000 3,151,800 1.6909 1.591 1.582 1.591 1.564 1.591 2,002,834 1.5737 1.79%
2004-12-30 0 1.680 1.680 1.690 1.660 1.720 8,788,000 14,786,260 1.6826 1.564 1.564 1.573 1.545 1.601 9,442,547 1.5659 -2.33%
2004-12-29 0 1.720 1.720 1.730 1.710 1.730 4,838,000 8,333,140 1.7224 1.601 1.601 1.610 1.591 1.610 5,198,343 1.6030 1.18%
2004-12-28 0 1.700 1.700 1.730 1.690 1.750 10,360,000 17,829,120 1.7210 1.582 1.582 1.610 1.573 1.629 11,131,632 1.6017 -0.58%
2004-12-24 0 1.710 1.700 1.710 1.690 1.720 8,782,000 15,032,680 1.7118 1.591 1.582 1.591 1.573 1.601 9,436,100 1.5931 0.00%
2004-12-23 0 1.710 1.700 1.710 1.690 1.730 5,386,000 9,224,880 1.7128 1.591 1.582 1.591 1.573 1.610 5,787,159 1.5940 1.79%
2004-12-22 0 1.680 1.680 1.690 1.660 1.710 7,190,000 12,153,320 1.6903 1.564 1.564 1.573 1.545 1.591 7,725,525 1.5731 0.00%
2004-12-21 0 1.680 1.670 1.680 1.650 1.710 10,110,000 16,856,280 1.6673 1.564 1.554 1.564 1.536 1.591 10,863,012 1.5517 -0.59%
2004-12-20 0 1.690 1.680 1.690 1.650 1.700 4,810,000 8,015,680 1.6665 1.573 1.564 1.573 1.536 1.582 5,168,258 1.5509 0.00%
2004-12-17 0 1.690 1.680 1.690 1.660 1.710 8,294,000 13,893,920 1.6752 1.573 1.564 1.573 1.545 1.591 8,911,753 1.5591 -0.59%
2004-12-16 0 1.700 1.690 1.700 1.690 1.730 7,844,000 13,394,340 1.7076 1.582 1.573 1.582 1.573 1.610 8,428,236 1.5892 -1.73%
2004-12-15 0 1.730 1.730 1.740 1.700 1.760 10,723,800 18,500,124 1.7251 1.610 1.610 1.619 1.582 1.638 11,522,529 1.6056 -1.14%
2004-12-14 0 1.750 1.740 1.750 1.740 1.780 24,084,000 42,195,020 1.7520 1.629 1.619 1.629 1.619 1.657 25,877,821 1.6305 0.00%
2004-12-13 0 1.750 1.750 1.760 1.730 1.770 8,730,000 15,279,820 1.7503 1.629 1.629 1.638 1.610 1.647 9,380,227 1.6289 1.16%
2004-12-10 0 1.730 1.730 1.740 1.730 1.780 15,014,000 26,158,820 1.7423 1.610 1.610 1.619 1.610 1.657 16,132,271 1.6215 -2.81%
2004-12-09 0 1.780 1.770 1.780 1.730 1.790 6,308,000 11,079,340 1.7564 1.657 1.647 1.657 1.610 1.666 6,777,832 1.6346 0.56%
2004-12-08 0 1.770 1.760 1.770 1.750 1.790 8,926,000 15,805,580 1.7707 1.647 1.638 1.647 1.629 1.666 9,590,825 1.6480 -0.56%
2004-12-07 0 1.780 1.770 1.780 1.760 1.800 8,240,000 14,628,720 1.7753 1.657 1.647 1.657 1.638 1.675 8,853,730 1.6523 0.56%
2004-12-06 0 1.770 1.780 1.790 1.770 1.850 29,529,000 53,529,820 1.8128 1.647 1.657 1.666 1.647 1.722 31,728,375 1.6871 -0.56%
2004-12-03 0 1.780 1.770 1.780 1.730 1.790 23,694,000 42,004,580 1.7728 1.657 1.647 1.657 1.610 1.666 25,458,773 1.6499 1.71%
2004-12-02 0 1.750 1.730 1.750 1.690 1.780 19,944,000 34,459,120 1.7278 1.629 1.610 1.629 1.573 1.657 21,429,466 1.6080 1.16%
2004-12-01 0 1.730 1.730 1.740 1.720 1.750 15,152,000 26,182,820 1.7280 1.610 1.610 1.619 1.601 1.629 16,280,549 1.6082 -2.26%
2004-11-30 0 1.770 1.780 1.790 1.720 1.780 9,540,000 16,696,100 1.7501 1.647 1.657 1.666 1.601 1.657 10,250,557 1.6288 0.57%
2004-11-29 0 1.760 1.760 1.780 1.730 1.780 11,120,000 19,486,093 1.7523 1.638 1.638 1.657 1.610 1.657 11,948,238 1.6309 1.73%
2004-11-26 0 1.730 1.720 1.730 1.720 1.760 8,570,000 14,853,660 1.7332 1.610 1.601 1.610 1.601 1.638 9,208,309 1.6131 0.00%
2004-11-25 0 1.730 1.730 1.740 1.710 1.760 17,284,000 29,899,820 1.7299 1.610 1.610 1.619 1.591 1.638 18,571,344 1.6100 -1.70%
2004-11-24 0 1.760 1.760 1.770 1.760 1.790 11,858,000 21,072,280 1.7771 1.638 1.638 1.647 1.638 1.666 12,741,206 1.6539 -1.12%
2004-11-23 0 1.780 1.780 1.790 1.760 1.830 21,201,000 37,979,982 1.7914 1.657 1.657 1.666 1.638 1.703 22,780,090 1.6672 0.56%
2004-11-22 0 1.770 1.760 1.770 1.700 1.770 33,978,000 58,840,980 1.7317 1.647 1.638 1.647 1.582 1.647 36,508,744 1.6117 -1.12%
2004-11-19 0 1.790 1.790 1.800 1.740 1.800 25,414,000 44,922,484 1.7676 1.666 1.666 1.675 1.619 1.675 27,306,882 1.6451 1.70%
2004-11-18 0 1.760 1.750 1.760 1.700 1.770 34,416,892 60,021,122 1.7439 1.638 1.629 1.638 1.582 1.647 36,980,326 1.6231 3.53%
2004-11-17 0 1.700 1.690 1.700 1.660 1.740 25,966,000 43,952,680 1.6927 1.582 1.573 1.582 1.545 1.619 27,899,996 1.5754 -2.30%
2004-11-16 0 1.740 1.730 1.740 1.690 1.780 62,467,000 108,441,410 1.7360 1.619 1.610 1.619 1.573 1.657 67,119,658 1.6156 2.96%
2004-11-15 0 1.690 1.690 1.700 1.660 1.720 38,122,000 64,761,280 1.6988 1.573 1.573 1.582 1.545 1.601 40,961,397 1.5810 3.05%
2004-11-12 0 1.640 1.630 1.640 1.630 1.660 26,184,000 43,138,880 1.6475 1.526 1.517 1.526 1.517 1.545 28,134,233 1.5333 1.86%
2004-11-11 0 1.610 1.610 1.620 1.600 1.630 15,212,000 24,552,940 1.6141 1.498 1.498 1.508 1.489 1.517 16,345,018 1.5022 0.62%
2004-11-10 0 1.600 1.600 1.620 1.570 1.630 48,390,000 77,790,300 1.6076 1.489 1.489 1.508 1.461 1.517 51,994,177 1.4961 3.23%
2004-11-09 0 1.550 1.550 1.560 1.530 1.570 16,860,000 26,135,160 1.5501 1.443 1.443 1.452 1.424 1.461 18,115,764 1.4427 0.65%
2004-11-08 0 1.540 1.530 1.540 1.490 1.540 13,643,000 20,852,070 1.5284 1.433 1.424 1.433 1.387 1.433 14,659,156 1.4225 1.99%
2004-11-05 0 1.510 1.510 1.520 1.490 1.520 21,066,000 31,731,060 1.5063 1.405 1.405 1.415 1.387 1.415 22,635,035 1.4019 2.72%
2004-11-04 0 1.470 1.460 1.470 1.460 1.520 10,828,000 16,039,800 1.4813 1.368 1.359 1.368 1.359 1.415 11,634,490 1.3786 -2.65%
2004-11-03 0 1.510 1.500 1.510 1.480 1.530 15,124,000 22,831,180 1.5096 1.405 1.396 1.405 1.377 1.424 16,250,464 1.4050 2.03%
2004-11-02 0 1.480 1.480 1.490 1.480 1.490 6,790,000 10,081,300 1.4847 1.377 1.377 1.387 1.377 1.387 7,295,732 1.3818 1.37%
2004-11-01 0 1.460 1.460 1.470 1.450 1.470 4,780,000 6,965,400 1.4572 1.359 1.359 1.368 1.349 1.368 5,136,023 1.3562 -0.68%
2004-10-29 0 1.470 1.470 1.480 1.450 1.490 18,304,000 26,873,320 1.4682 1.368 1.368 1.377 1.349 1.387 19,667,316 1.3664 -1.34%
2004-10-28 0 1.490 1.490 1.500 1.440 1.500 21,520,000 31,497,660 1.4636 1.387 1.387 1.396 1.340 1.396 23,122,850 1.3622 4.93%
2004-10-27 0 1.420 1.410 1.420 1.410 1.430 9,560,000 13,602,360 1.4228 1.322 1.312 1.322 1.312 1.331 10,272,047 1.3242 0.00%
2004-10-26 0 1.420 1.410 1.420 1.390 1.420 6,136,000 8,635,400 1.4073 1.322 1.312 1.322 1.294 1.322 6,593,021 1.3098 1.43%
2004-10-25 0 1.400 1.390 1.410 1.380 1.410 8,398,000 11,711,920 1.3946 1.303 1.294 1.312 1.284 1.312 9,023,499 1.2979 -1.41%
2004-10-21 0 1.420 1.410 1.420 1.410 1.460 24,004,000 34,262,360 1.4274 1.322 1.312 1.322 1.312 1.359 25,791,862 1.3284 -2.07%
2004-10-20 0 1.450 1.430 1.450 1.420 1.470 22,364,000 32,283,660 1.4436 1.349 1.331 1.349 1.322 1.368 24,029,712 1.3435 0.69%
2004-10-19 0 1.440 1.430 1.440 1.420 1.470 17,856,000 25,819,240 1.4460 1.340 1.331 1.340 1.322 1.368 19,185,948 1.3457 -0.69%
2004-10-18 0 1.450 1.440 1.450 1.440 1.460 5,942,000 8,619,500 1.4506 1.349 1.340 1.349 1.340 1.359 6,384,571 1.3501 -0.68%
2004-10-15 0 1.460 1.450 1.460 1.440 1.470 10,964,000 15,936,440 1.4535 1.359 1.349 1.359 1.340 1.368 11,780,619 1.3528 0.69%
2004-10-14 0 1.450 1.440 1.450 1.420 1.500 27,292,000 39,817,020 1.4589 1.349 1.340 1.349 1.322 1.396 29,324,759 1.3578 -5.23%
2004-10-13 1 - - - - - 0 0 - 1.424 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 1.424 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 1.424 - - - - 0 - 0.00%
2004-10-08 0 1.530 1.520 1.530 1.510 1.570 20,182,000 30,998,140 1.5359 1.424 1.415 1.424 1.405 1.461 21,685,193 1.4295 -3.16%
2004-10-07 0 1.580 1.570 1.580 1.560 1.590 11,028,000 17,346,600 1.5730 1.470 1.461 1.470 1.452 1.480 11,849,386 1.4639 0.00%
2004-10-06 0 1.580 1.570 1.580 1.580 1.620 16,490,000 26,420,540 1.6022 1.470 1.461 1.470 1.470 1.508 17,718,206 1.4912 -2.47%
2004-10-05 0 1.620 1.610 1.620 1.610 1.650 9,828,000 16,019,900 1.6300 1.508 1.498 1.508 1.498 1.536 10,560,008 1.5170 0.00%
2004-10-04 0 1.620 1.620 1.630 1.600 1.650 18,144,000 29,447,588 1.6230 1.508 1.508 1.517 1.489 1.536 19,495,399 1.5105 0.62%
2004-09-30 0 1.610 1.610 1.620 1.560 1.620 14,306,000 22,803,480 1.5940 1.498 1.498 1.508 1.452 1.508 15,371,537 1.4835 1.90%
2004-09-28 0 1.580 1.570 1.580 1.570 1.610 8,678,000 13,815,040 1.5920 1.470 1.461 1.470 1.461 1.498 9,324,354 1.4816 -0.63%
2004-09-27 0 1.590 1.590 1.600 1.570 1.600 3,470,000 5,505,560 1.5866 1.480 1.480 1.489 1.461 1.489 3,728,452 1.4766 0.63%
2004-09-24 0 1.580 1.560 1.580 1.570 1.590 5,644,000 8,906,100 1.5780 1.470 1.452 1.470 1.461 1.480 6,064,376 1.4686 -0.63%
2004-09-23 0 1.590 1.580 1.590 1.570 1.600 10,526,000 16,679,480 1.5846 1.480 1.470 1.480 1.461 1.489 11,309,996 1.4748 -0.62%
2004-09-22 0 1.600 1.580 1.600 1.590 1.640 10,654,000 17,150,260 1.6097 1.489 1.470 1.489 1.480 1.526 11,447,530 1.4982 -1.84%
2004-09-21 0 1.630 1.620 1.630 1.600 1.660 6,790,000 11,124,220 1.6383 1.517 1.508 1.517 1.489 1.545 7,295,732 1.5248 -1.21%
2004-09-20 0 1.650 1.640 1.650 1.610 1.660 14,030,000 23,080,340 1.6451 1.536 1.526 1.536 1.498 1.545 15,074,980 1.5310 1.23%
2004-09-17 0 1.630 1.620 1.630 1.610 1.640 17,122,000 27,936,360 1.6316 1.517 1.508 1.517 1.498 1.526 18,397,278 1.5185 0.62%
2004-09-16 0 1.620 1.620 1.630 1.560 1.630 20,978,000 33,734,420 1.6081 1.508 1.508 1.517 1.452 1.517 22,540,480 1.4966 3.18%
2004-09-15 0 1.570 1.570 1.580 1.560 1.580 5,770,000 9,083,380 1.5742 1.461 1.461 1.470 1.452 1.470 6,199,760 1.4651 -1.26%
2004-09-14 0 1.590 1.580 1.590 1.570 1.590 5,252,000 8,295,880 1.5796 1.480 1.470 1.480 1.461 1.480 5,643,179 1.4701 0.63%
2004-09-13 0 1.580 1.570 1.580 1.550 1.580 5,120,000 8,033,780 1.5691 1.470 1.461 1.470 1.443 1.470 5,501,347 1.4603 1.28%
2004-09-10 0 1.560 1.550 1.570 1.540 1.560 2,966,000 4,607,440 1.5534 1.452 1.443 1.461 1.433 1.452 3,186,913 1.4457 1.30%
2004-09-09 0 1.540 1.540 1.550 1.540 1.570 6,024,000 9,383,380 1.5577 1.433 1.433 1.443 1.433 1.461 6,472,679 1.4497 -0.65%
2004-09-08 0 1.550 1.550 1.560 1.550 1.600 10,996,000 17,304,120 1.5737 1.443 1.443 1.452 1.443 1.489 11,815,002 1.4646 -0.64%
2004-09-07 0 1.560 1.560 1.570 1.550 1.570 2,830,000 4,409,560 1.5581 1.452 1.452 1.461 1.443 1.461 3,040,784 1.4501 -0.64%
2004-09-06 0 1.570 1.560 1.570 1.550 1.570 4,478,000 7,011,520 1.5658 1.461 1.452 1.461 1.443 1.461 4,811,530 1.4572 1.29%
2004-09-03 0 1.550 1.540 1.550 1.540 1.570 6,090,000 9,458,400 1.5531 1.443 1.433 1.443 1.433 1.461 6,543,594 1.4454 -0.64%
2004-09-02 0 1.560 1.550 1.560 1.560 1.600 5,538,000 8,673,240 1.5661 1.452 1.443 1.452 1.452 1.489 5,950,481 1.4576 -1.89%
2004-09-01 0 1.590 1.590 1.600 1.570 1.600 10,606,000 16,783,740 1.5825 1.480 1.480 1.489 1.461 1.489 11,395,955 1.4728 1.92%
2004-08-31 0 1.560 1.560 1.570 1.550 1.590 9,401,000 14,719,520 1.5657 1.452 1.452 1.461 1.443 1.480 10,101,204 1.4572 -1.89%
2004-08-30 0 1.590 1.570 1.590 1.560 1.590 3,660,000 5,747,420 1.5703 1.480 1.461 1.480 1.452 1.480 3,932,604 1.4615 1.27%
2004-08-27 0 1.570 1.560 1.580 1.550 1.620 13,504,000 21,407,440 1.5853 1.461 1.452 1.470 1.443 1.508 14,509,803 1.4754 -3.09%
2004-08-26 0 1.620 1.610 1.620 1.590 1.620 25,437,000 41,026,590 1.6129 1.508 1.498 1.508 1.480 1.508 27,331,595 1.5011 1.89%
2004-08-25 0 1.590 1.580 1.590 1.550 1.590 9,885,000 15,530,660 1.5711 1.480 1.470 1.480 1.443 1.480 10,621,253 1.4622 2.58%
2004-08-24 0 1.550 1.540 1.550 1.530 1.620 24,940,000 39,089,220 1.5673 1.443 1.433 1.443 1.424 1.508 26,797,577 1.4587 -1.90%
2004-08-23 0 1.580 1.580 1.590 1.570 1.590 4,320,000 6,837,350 1.5827 1.470 1.470 1.480 1.461 1.480 4,641,762 1.4730 0.64%
2004-08-20 0 1.570 1.570 1.590 1.570 1.610 2,558,000 4,082,680 1.5960 1.461 1.461 1.480 1.461 1.498 2,748,525 1.4854 -1.26%
2004-08-19 0 1.590 1.590 1.600 1.590 1.610 5,086,000 8,148,880 1.6022 1.480 1.480 1.489 1.480 1.498 5,464,815 1.4912 0.00%
2004-08-18 0 1.590 1.590 1.600 1.590 1.610 2,768,000 4,441,440 1.6046 1.480 1.480 1.489 1.480 1.498 2,974,166 1.4933 0.00%
2004-08-17 0 1.590 1.590 1.600 1.570 1.610 5,282,000 8,414,240 1.5930 1.480 1.480 1.489 1.461 1.498 5,675,413 1.4826 0.63%
2004-08-16 0 1.580 1.570 1.580 1.560 1.620 5,436,000 8,597,400 1.5816 1.470 1.461 1.470 1.452 1.508 5,840,883 1.4719 -1.86%
2004-08-13 0 1.610 1.600 1.610 1.550 1.610 7,064,000 11,197,240 1.5851 1.498 1.489 1.498 1.443 1.498 7,590,140 1.4752 2.55%
2004-08-12 0 1.570 1.550 1.570 1.530 1.570 11,054,000 17,202,600 1.5562 1.461 1.443 1.461 1.424 1.461 11,877,322 1.4484 0.64%
2004-08-11 0 1.560 1.550 1.560 1.540 1.600 14,894,000 23,398,480 1.5710 1.452 1.443 1.452 1.433 1.489 16,003,333 1.4621 -1.89%
2004-08-10 0 1.590 1.580 1.590 1.570 1.610 9,682,000 15,393,100 1.5899 1.480 1.470 1.480 1.461 1.498 10,403,133 1.4797 -1.85%
2004-08-09 0 1.620 1.610 1.620 1.590 1.650 11,384,000 18,471,820 1.6226 1.508 1.498 1.508 1.480 1.536 12,231,901 1.5101 1.25%
2004-08-06 0 1.600 1.590 1.610 1.570 1.610 16,988,000 27,142,200 1.5977 1.489 1.480 1.498 1.461 1.498 18,253,298 1.4870 -0.62%
2004-08-05 0 1.610 1.600 1.610 1.570 1.630 12,540,000 20,145,960 1.6065 1.498 1.489 1.498 1.461 1.517 13,474,002 1.4952 1.26%
2004-08-04 0 1.590 1.590 1.600 1.520 1.600 14,886,000 23,268,540 1.5631 1.480 1.480 1.489 1.415 1.489 15,994,737 1.4548 1.27%
2004-08-03 0 1.570 1.540 1.560 1.510 1.580 8,796,000 13,582,240 1.5441 1.461 1.433 1.452 1.405 1.470 9,451,142 1.4371 1.95%
2004-08-02 0 1.540 1.540 1.550 1.540 1.580 3,808,000 5,896,780 1.5485 1.433 1.433 1.443 1.433 1.470 4,091,627 1.4412 -2.53%
2004-07-30 0 1.580 1.570 1.580 1.560 1.600 8,048,000 12,748,080 1.5840 1.470 1.461 1.470 1.452 1.489 8,647,430 1.4742 -0.63%
2004-07-29 0 1.590 1.580 1.590 1.550 1.600 7,148,000 11,222,480 1.5700 1.480 1.470 1.480 1.443 1.489 7,680,396 1.4612 0.63%
2004-07-28 0 1.580 1.570 1.580 1.570 1.600 7,066,000 11,162,460 1.5797 1.470 1.461 1.470 1.461 1.489 7,592,289 1.4702 1.28%
2004-07-27 0 1.560 1.570 1.580 1.550 1.580 6,249,000 9,787,370 1.5662 1.452 1.461 1.470 1.443 1.470 6,714,437 1.4577 0.65%
2004-07-26 0 1.550 1.550 1.570 1.530 1.570 11,064,000 17,174,060 1.5522 1.443 1.443 1.461 1.424 1.461 11,888,067 1.4446 -0.64%
2004-07-23 0 1.560 1.550 1.560 1.540 1.580 6,378,000 9,946,380 1.5595 1.452 1.443 1.452 1.433 1.470 6,853,045 1.4514 -0.64%
2004-07-22 0 1.570 1.560 1.570 1.540 1.600 15,221,538 23,952,750 1.5736 1.461 1.452 1.461 1.433 1.489 16,355,266 1.4645 0.00%
2004-07-21 0 1.570 1.570 1.580 1.530 1.590 20,454,000 31,935,040 1.5613 1.461 1.461 1.470 1.424 1.480 21,977,452 1.4531 3.29%
2004-07-20 0 1.520 1.510 1.520 1.500 1.530 3,546,000 5,371,560 1.5148 1.415 1.405 1.415 1.396 1.424 3,810,113 1.4098 -0.65%
2004-07-19 0 1.530 1.530 1.540 1.490 1.540 4,652,000 7,042,960 1.5140 1.424 1.424 1.433 1.387 1.433 4,998,490 1.4090 2.00%
2004-07-16 0 1.500 1.490 1.500 1.460 1.510 6,400,000 9,561,080 1.4939 1.396 1.387 1.396 1.359 1.405 6,876,684 1.3904 0.67%
2004-07-15 0 1.490 1.480 1.500 1.480 1.510 1,860,000 2,769,860 1.4892 1.387 1.377 1.396 1.377 1.405 1,998,536 1.3859 0.00%
2004-07-14 0 1.490 1.480 1.490 1.480 1.520 4,036,000 6,052,440 1.4996 1.387 1.377 1.387 1.377 1.415 4,336,609 1.3957 -1.32%
2004-07-13 0 1.510 1.510 1.520 1.490 1.530 9,138,000 13,742,220 1.5039 1.405 1.405 1.415 1.387 1.424 9,818,615 1.3996 -1.31%
2004-07-12 0 1.530 1.530 1.540 1.520 1.540 3,690,000 5,647,080 1.5304 1.424 1.424 1.433 1.415 1.433 3,964,838 1.4243 0.66%
2004-07-09 0 1.520 1.510 1.520 1.510 1.530 3,688,667 5,606,447 1.5199 1.415 1.405 1.415 1.405 1.424 3,963,406 1.4146 0.00%
2004-07-08 0 1.520 1.510 1.520 1.510 1.570 4,798,000 7,358,500 1.5337 1.415 1.405 1.415 1.405 1.461 5,155,364 1.4273 -3.18%
2004-07-07 0 1.570 1.560 1.580 1.520 1.580 8,421,000 13,102,820 1.5560 1.461 1.452 1.470 1.415 1.470 9,048,212 1.4481 1.95%
2004-07-06 0 1.540 1.530 1.540 1.530 1.560 7,852,000 12,121,740 1.5438 1.433 1.424 1.433 1.424 1.452 8,436,832 1.4368 0.00%
2004-07-05 0 1.540 1.530 1.540 1.510 1.540 9,368,000 14,307,640 1.5273 1.433 1.424 1.433 1.405 1.433 10,065,746 1.4214 0.00%
2004-07-02 0 1.540 1.530 1.540 1.520 1.550 7,142,000 10,960,720 1.5347 1.433 1.424 1.433 1.415 1.443 7,673,949 1.4283 -1.91%
2004-06-30 0 1.570 1.560 1.570 1.540 1.590 17,148,000 26,844,480 1.5655 1.461 1.452 1.461 1.433 1.480 18,425,215 1.4569 2.61%
2004-06-29 0 1.530 1.530 1.540 1.510 1.550 4,424,000 6,767,400 1.5297 1.424 1.424 1.433 1.405 1.443 4,753,508 1.4237 0.00%
2004-06-28 0 1.530 1.520 1.530 1.520 1.560 2,990,000 4,572,540 1.5293 1.424 1.415 1.424 1.415 1.452 3,212,701 1.4233 -0.65%
2004-06-25 0 1.540 1.530 1.550 1.530 1.580 6,324,000 9,840,020 1.5560 1.433 1.424 1.443 1.424 1.470 6,795,023 1.4481 -1.91%
2004-06-24 0 1.570 1.560 1.570 1.520 1.580 12,956,000 20,195,040 1.5587 1.461 1.452 1.461 1.415 1.470 13,920,987 1.4507 3.97%
2004-06-23 0 1.510 1.500 1.510 1.480 1.530 8,220,000 12,380,880 1.5062 1.405 1.396 1.405 1.377 1.424 8,832,241 1.4018 2.03%
2004-06-21 0 1.480 1.480 1.490 1.470 1.520 3,340,000 4,956,560 1.4840 1.377 1.377 1.387 1.368 1.415 3,588,769 1.3811 -0.67%
2004-06-18 0 1.490 1.480 1.490 1.440 1.510 13,468,000 19,908,920 1.4782 1.387 1.377 1.387 1.340 1.405 14,471,122 1.3758 -1.97%
2004-06-17 0 1.520 1.520 1.530 1.500 1.560 13,838,000 21,039,520 1.5204 1.415 1.415 1.424 1.396 1.452 14,868,680 1.4150 -3.18%
2004-06-16 0 1.570 1.560 1.590 1.560 1.600 4,914,000 7,758,500 1.5789 1.461 1.452 1.480 1.452 1.489 5,280,004 1.4694 -1.87%
2004-06-15 0 1.600 1.590 1.600 1.510 1.600 14,264,000 22,418,140 1.5717 1.489 1.480 1.489 1.405 1.489 15,326,409 1.4627 0.00%
2004-06-14 1 - - - - - 0 0 - 1.489 - - - - 0 - 0.00%
2004-06-11 0 1.600 1.590 1.600 1.590 1.620 4,274,000 6,832,080 1.5985 1.489 1.480 1.489 1.480 1.508 4,592,335 1.4877 -0.62%
2004-06-10 0 1.610 1.600 1.620 1.570 1.620 7,244,000 11,572,400 1.5975 1.498 1.489 1.508 1.461 1.508 7,783,547 1.4868 0.62%
2004-06-09 0 1.600 1.590 1.600 1.590 1.630 14,598,000 23,523,720 1.6114 1.489 1.480 1.489 1.480 1.517 15,685,286 1.4997 0.63%
2004-06-08 0 1.590 1.600 1.610 1.590 1.640 27,660,000 44,623,580 1.6133 1.480 1.489 1.498 1.480 1.526 29,720,168 1.5015 -1.85%
2004-06-07 0 1.620 1.600 1.620 1.540 1.640 57,006,100 90,976,530 1.5959 1.508 1.489 1.508 1.433 1.526 61,252,020 1.4853 8.00%
2004-06-04 0 1.500 1.500 1.510 1.490 1.520 36,534,000 55,118,940 1.5087 1.396 1.396 1.405 1.387 1.415 39,255,120 1.4041 -0.66%
2004-06-03 0 1.510 1.500 1.510 1.500 1.560 17,208,000 26,117,540 1.5178 1.405 1.396 1.405 1.396 1.452 18,489,684 1.4125 0.00%
2004-06-02 0 1.510 1.500 1.510 1.500 1.530 4,356,000 6,596,340 1.5143 1.405 1.396 1.405 1.396 1.424 4,680,443 1.4093 0.00%
2004-06-01 0 1.510 1.510 1.520 1.510 1.570 6,154,000 9,522,020 1.5473 1.405 1.405 1.415 1.405 1.461 6,612,361 1.4400 -3.21%
2004-05-31 0 1.560 1.550 1.560 1.490 1.590 11,275,000 17,400,792 1.5433 1.452 1.443 1.452 1.387 1.480 12,114,783 1.4363 1.96%
2004-05-28 0 1.530 1.520 1.530 1.520 1.600 20,536,000 32,417,000 1.5785 1.424 1.415 1.424 1.415 1.489 22,065,559 1.4691 -1.29%
2004-05-27 0 1.550 1.540 1.550 1.490 1.550 16,178,000 24,531,640 1.5164 1.443 1.433 1.443 1.387 1.443 17,382,967 1.4112 4.73%
2004-05-25 0 1.480 1.460 1.480 1.430 1.480 17,004,000 24,738,760 1.4549 1.377 1.359 1.377 1.331 1.377 18,270,489 1.3540 1.37%
2004-05-24 0 1.460 1.450 1.470 1.390 1.470 25,818,000 37,300,940 1.4448 1.359 1.349 1.368 1.294 1.368 27,740,973 1.3446 7.35%
2004-05-21 0 1.360 1.360 1.370 1.340 1.390 16,664,000 22,666,320 1.3602 1.266 1.266 1.275 1.247 1.294 17,905,166 1.2659 1.49%
2004-05-20 0 1.340 1.340 1.350 1.330 1.390 6,434,000 8,738,860 1.3582 1.247 1.247 1.256 1.238 1.294 6,913,216 1.2641 -1.47%
2004-05-19 0 1.360 1.360 1.370 1.340 1.370 8,822,000 11,920,060 1.3512 1.266 1.266 1.275 1.247 1.275 9,479,079 1.2575 3.82%
2004-05-18 0 1.310 1.300 1.310 1.280 1.330 14,612,000 19,089,440 1.3064 1.219 1.210 1.219 1.191 1.238 15,700,329 1.2159 0.77%
2004-05-17 0 1.300 1.280 1.300 1.280 1.380 18,698,199 24,567,105 1.3139 1.210 1.191 1.210 1.191 1.284 20,090,876 1.2228 -5.80%
2004-05-14 0 1.380 1.380 1.400 1.380 1.450 16,565,202 23,477,419 1.4173 1.284 1.284 1.303 1.284 1.349 17,799,009 1.3190 -2.82%
2004-05-13 0 1.420 1.410 1.420 1.380 1.480 17,187,599 24,791,643 1.4424 1.322 1.312 1.322 1.284 1.377 18,467,763 1.3424 -3.40%
2004-05-12 0 1.470 1.470 1.480 1.450 1.600 12,574,000 19,286,860 1.5339 1.368 1.368 1.377 1.349 1.489 13,510,535 1.4275 -3.29%
2004-05-11 0 1.520 1.520 1.530 1.450 1.530 15,292,000 22,759,760 1.4883 1.415 1.415 1.424 1.349 1.424 16,430,977 1.3852 3.40%
2004-05-10 0 1.470 1.460 1.470 1.460 1.590 20,117,000 30,114,310 1.4970 1.368 1.359 1.368 1.359 1.480 21,615,351 1.3932 -7.55%
2004-05-07 0 1.590 1.590 1.600 1.580 1.620 9,156,000 14,605,920 1.5952 1.480 1.480 1.489 1.470 1.508 9,837,956 1.4846 -3.05%
2004-05-06 0 1.640 1.630 1.640 1.540 1.640 30,488,000 49,416,540 1.6209 1.526 1.517 1.526 1.433 1.526 32,758,803 1.5085 5.81%
2004-05-05 0 1.550 1.540 1.550 1.540 1.620 15,296,000 24,292,460 1.5882 1.443 1.433 1.443 1.433 1.508 16,435,274 1.4781 1.97%
2004-05-04 1 - - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2004-04-30 0 1.520 1.520 1.530 1.480 1.560 7,867,000 12,044,250 1.5310 1.415 1.415 1.424 1.377 1.452 8,452,949 1.4249 -0.65%
2004-04-29 0 1.530 1.530 1.550 1.510 1.590 19,846,000 30,663,500 1.5451 1.424 1.424 1.443 1.405 1.480 21,324,167 1.4380 -4.97%
2004-04-28 0 1.610 1.600 1.610 1.590 1.630 10,874,000 17,457,120 1.6054 1.498 1.489 1.498 1.480 1.517 11,683,916 1.4941 0.00%
2004-04-27 0 1.610 1.600 1.610 1.600 1.640 5,586,000 8,988,900 1.6092 1.498 1.489 1.498 1.489 1.526 6,002,056 1.4976 -0.62%
2004-04-26 0 1.620 1.620 1.630 1.530 1.630 24,033,640 38,279,833 1.5928 1.508 1.508 1.517 1.424 1.517 25,823,710 1.4824 1.89%
2004-04-23 0 1.590 1.580 1.590 1.550 1.610 16,162,000 25,613,480 1.5848 1.480 1.470 1.480 1.443 1.498 17,365,776 1.4749 -1.24%
2004-04-22 0 1.610 1.610 1.620 1.580 1.650 20,540,000 33,073,280 1.6102 1.498 1.498 1.508 1.470 1.536 22,069,857 1.4986 -0.62%
2004-04-21 0 1.620 1.600 1.620 1.460 1.630 37,150,000 58,224,668 1.5673 1.508 1.489 1.508 1.359 1.517 39,917,001 1.4586 5.19%
2004-04-20 0 1.540 1.530 1.540 1.500 1.590 11,994,000 18,246,140 1.5213 1.433 1.424 1.433 1.396 1.480 12,887,335 1.4158 -1.91%
2004-04-19 0 1.570 1.570 1.580 1.550 1.660 10,254,000 16,415,120 1.6009 1.461 1.461 1.470 1.443 1.545 11,017,737 1.4899 -3.09%
2004-04-16 0 1.620 1.610 1.630 1.600 1.640 21,896,000 35,404,460 1.6169 1.508 1.498 1.517 1.489 1.526 23,526,855 1.5049 2.53%
2004-04-15 0 1.580 1.570 1.580 1.520 1.590 14,646,000 23,067,120 1.5750 1.470 1.461 1.470 1.415 1.480 15,736,861 1.4658 3.27%
2004-04-14 0 1.530 1.530 1.540 1.530 1.600 18,114,000 28,225,260 1.5582 1.424 1.424 1.433 1.424 1.489 19,463,164 1.4502 -4.38%
2004-04-13 0 1.600 1.590 1.600 1.580 1.650 16,912,000 27,318,800 1.6154 1.489 1.480 1.489 1.470 1.536 18,171,637 1.5034 0.63%
2004-04-08 0 1.590 1.590 1.600 1.580 1.630 10,148,000 16,223,100 1.5986 1.480 1.480 1.489 1.470 1.517 10,903,842 1.4878 -1.85%
2004-04-07 0 1.620 1.620 1.630 1.560 1.620 31,294,000 50,146,080 1.6024 1.508 1.508 1.517 1.452 1.508 33,624,835 1.4913 3.85%
2004-04-06 0 1.560 1.550 1.560 1.420 1.580 57,150,000 87,045,620 1.5231 1.452 1.443 1.452 1.322 1.470 61,406,638 1.4175 11.43%
2004-04-02 0 1.400 1.400 1.410 1.350 1.400 6,028,000 8,349,320 1.3851 1.303 1.303 1.312 1.256 1.303 6,476,977 1.2891 3.70%
2004-04-01 0 1.350 1.350 1.360 1.340 1.390 9,012,000 12,225,400 1.3566 1.256 1.256 1.266 1.247 1.294 9,683,230 1.2625 -2.17%
2004-03-31 0 1.380 1.380 1.390 1.370 1.410 6,250,000 8,665,500 1.3865 1.284 1.284 1.294 1.275 1.312 6,715,512 1.2904 -0.72%
2004-03-30 0 1.390 1.380 1.390 1.370 1.420 22,652,000 31,695,980 1.3993 1.294 1.284 1.294 1.275 1.322 24,339,163 1.3023 1.46%
2004-03-29 0 1.370 1.360 1.370 1.360 1.410 8,853,000 12,178,840 1.3757 1.275 1.266 1.275 1.266 1.312 9,512,388 1.2803 -2.84%
2004-03-26 0 1.410 1.400 1.410 1.380 1.490 19,152,000 27,227,320 1.4216 1.312 1.303 1.312 1.284 1.387 20,578,476 1.3231 -3.42%
2004-03-25 0 1.460 1.450 1.460 1.450 1.500 4,976,000 7,248,320 1.4567 1.359 1.349 1.359 1.349 1.396 5,346,622 1.3557 -1.35%
2004-03-24 0 1.480 1.480 1.490 1.450 1.500 9,918,000 14,697,940 1.4819 1.377 1.377 1.387 1.349 1.396 10,656,711 1.3792 2.78%
2004-03-23 0 1.440 1.430 1.440 1.400 1.470 16,312,000 23,577,320 1.4454 1.340 1.331 1.340 1.303 1.368 17,526,948 1.3452 0.70%
2004-03-22 0 1.430 1.440 1.450 1.430 1.470 16,848,000 24,370,260 1.4465 1.331 1.340 1.349 1.331 1.368 18,102,870 1.3462 -4.67%
2004-03-19 0 1.500 1.490 1.500 1.450 1.530 16,380,000 24,234,020 1.4795 1.396 1.387 1.396 1.349 1.424 17,600,013 1.3769 -1.32%
2004-03-18 0 1.520 1.510 1.520 1.500 1.570 14,790,000 22,694,320 1.5344 1.415 1.405 1.415 1.396 1.461 15,891,587 1.4281 0.66%
2004-03-17 0 1.510 1.520 1.530 1.510 1.560 9,676,000 14,896,200 1.5395 1.405 1.415 1.424 1.405 1.452 10,396,686 1.4328 -1.31%
2004-03-16 0 1.530 1.520 1.530 1.470 1.540 16,640,000 25,228,360 1.5161 1.424 1.415 1.424 1.368 1.433 17,879,378 1.4110 -1.29%
2004-03-15 0 1.550 1.550 1.560 1.540 1.630 20,152,000 31,617,888 1.5690 1.443 1.443 1.452 1.433 1.517 21,652,958 1.4602 -1.90%
2004-03-12 0 1.580 1.570 1.580 1.430 1.580 30,571,000 45,789,090 1.4978 1.470 1.461 1.470 1.331 1.470 32,847,985 1.3940 2.60%
2004-03-11 0 1.540 1.530 1.540 1.500 1.590 28,272,000 43,284,300 1.5310 1.433 1.424 1.433 1.396 1.480 30,377,751 1.4249 -3.14%
2004-03-10 0 1.590 1.590 1.600 1.570 1.670 34,839,000 55,727,510 1.5996 1.480 1.480 1.489 1.461 1.554 37,433,873 1.4887 -4.79%
2004-03-09 0 1.670 1.660 1.670 1.650 1.680 12,196,000 20,359,460 1.6694 1.554 1.545 1.554 1.536 1.564 13,104,381 1.5536 1.21%
2004-03-08 0 1.650 1.650 1.660 1.640 1.730 12,442,000 20,982,440 1.6864 1.536 1.536 1.545 1.526 1.610 13,368,703 1.5695 -2.37%
2004-03-05 0 1.690 1.680 1.690 1.690 1.740 16,184,000 27,784,820 1.7168 1.573 1.564 1.573 1.573 1.619 17,389,414 1.5978 1.20%
2004-03-04 0 1.670 1.670 1.680 1.640 1.700 15,950,300 26,623,860 1.6692 1.554 1.554 1.564 1.526 1.582 17,138,308 1.5535 1.83%
2004-03-03 0 1.640 1.630 1.640 1.630 1.690 20,884,000 34,555,364 1.6546 1.526 1.517 1.526 1.517 1.573 22,439,479 1.5399 -2.38%
2004-03-02 0 1.680 1.660 1.680 1.670 1.770 25,468,000 43,695,580 1.7157 1.564 1.545 1.564 1.554 1.647 27,364,904 1.5968 -4.00%
2004-03-01 0 1.750 1.740 1.750 1.720 1.780 23,943,556 41,991,245 1.7538 1.629 1.619 1.629 1.601 1.657 25,726,916 1.6322 2.34%
2004-02-27 0 1.710 1.700 1.720 1.690 1.750 21,917,997 37,591,855 1.7151 1.591 1.582 1.601 1.573 1.629 23,550,490 1.5962 -1.72%
2004-02-26 0 1.740 1.730 1.740 1.720 1.780 27,064,000 47,256,220 1.7461 1.619 1.610 1.619 1.601 1.657 29,079,777 1.6251 0.00%
2004-02-25 0 1.740 1.740 1.750 1.710 1.800 16,344,000 28,495,880 1.7435 1.619 1.619 1.629 1.591 1.675 17,561,331 1.6226 -2.25%
2004-02-24 0 1.780 1.770 1.780 1.760 1.830 22,800,000 40,802,620 1.7896 1.657 1.647 1.657 1.638 1.703 24,498,186 1.6655 -1.11%
2004-02-23 0 1.800 1.800 1.810 1.750 1.830 29,526,000 52,989,720 1.7947 1.675 1.675 1.685 1.629 1.703 31,725,151 1.6703 -1.64%
2004-02-20 0 1.830 1.830 1.840 1.720 1.840 61,872,000 109,900,232 1.7763 1.703 1.703 1.712 1.601 1.712 66,480,341 1.6531 6.40%
2004-02-19 0 1.720 1.720 1.730 1.700 1.800 36,010,000 63,287,224 1.7575 1.601 1.601 1.610 1.582 1.675 38,692,092 1.6357 -2.27%
2004-02-18 0 1.760 1.760 1.770 1.660 1.780 61,156,000 105,239,280 1.7208 1.638 1.638 1.647 1.545 1.657 65,711,012 1.6015 5.39%
2004-02-17 0 1.670 1.670 1.680 1.590 1.710 39,856,000 65,973,160 1.6553 1.554 1.554 1.564 1.480 1.591 42,824,549 1.5405 3.73%
2004-02-16 0 1.610 1.610 1.620 1.560 1.640 48,432,000 77,418,740 1.5985 1.498 1.498 1.508 1.452 1.526 52,039,305 1.4877 -1.83%
2004-02-13 0 1.640 1.630 1.640 1.450 1.640 79,724,000 122,919,760 1.5418 1.526 1.517 1.526 1.349 1.526 85,661,991 1.4349 13.10%
2004-02-12 0 1.450 1.450 1.460 1.420 1.470 37,036,000 53,681,040 1.4494 1.349 1.349 1.359 1.322 1.368 39,794,510 1.3490 3.57%
2004-02-11 0 1.400 1.390 1.400 1.390 1.430 15,046,000 21,301,140 1.4157 1.303 1.294 1.303 1.294 1.331 16,166,654 1.3176 0.00%
2004-02-10 0 1.400 1.400 1.410 1.390 1.420 9,652,150 13,512,143 1.3999 1.303 1.303 1.312 1.294 1.322 10,371,060 1.3029 -1.41%
2004-02-09 0 1.420 1.410 1.420 1.370 1.430 21,516,000 30,201,800 1.4037 1.322 1.312 1.322 1.275 1.331 23,118,552 1.3064 3.65%
2004-02-06 0 1.370 1.350 1.370 1.350 1.380 14,959,000 20,422,530 1.3652 1.275 1.256 1.275 1.256 1.284 16,073,174 1.2706 0.74%
2004-02-05 0 1.360 1.350 1.360 1.340 1.370 5,664,008 7,653,880 1.3513 1.266 1.256 1.266 1.247 1.275 6,085,874 1.2576 1.49%
2004-02-04 0 1.340 1.340 1.360 1.330 1.390 7,790,000 10,510,520 1.3492 1.247 1.247 1.266 1.238 1.294 8,370,214 1.2557 -2.19%
2004-02-03 0 1.370 1.360 1.370 1.300 1.370 14,824,000 19,871,220 1.3405 1.275 1.266 1.275 1.210 1.275 15,928,119 1.2476 5.38%
2004-02-02 0 1.300 1.290 1.310 1.280 1.370 24,040,000 31,546,060 1.3122 1.210 1.201 1.219 1.191 1.275 25,830,544 1.2213 -7.14%
2004-01-30 0 1.400 1.380 1.400 1.360 1.400 6,548,000 9,067,980 1.3848 1.303 1.284 1.303 1.266 1.303 7,035,707 1.2889 2.19%
2004-01-29 0 1.370 1.360 1.370 1.340 1.380 8,506,000 11,577,320 1.3611 1.275 1.266 1.275 1.247 1.284 9,139,543 1.2667 -0.72%
2004-01-28 0 1.380 1.380 1.390 1.380 1.430 9,764,000 13,664,540 1.3995 1.284 1.284 1.294 1.284 1.331 10,491,241 1.3025 -4.17%
2004-01-27 0 1.440 1.430 1.440 1.380 1.450 12,976,000 18,365,900 1.4154 1.340 1.331 1.340 1.284 1.349 13,942,477 1.3173 1.41%
2004-01-26 0 1.420 1.410 1.420 1.410 1.450 5,948,580 8,439,929 1.4188 1.322 1.312 1.322 1.312 1.349 6,391,641 1.3205 -1.39%
2004-01-21 0 1.440 1.430 1.440 1.420 1.450 10,038,000 14,424,340 1.4370 1.340 1.331 1.340 1.322 1.349 10,785,649 1.3374 0.00%
2004-01-20 0 1.440 1.430 1.440 1.380 1.440 16,494,000 23,317,300 1.4137 1.340 1.331 1.340 1.284 1.340 17,722,504 1.3157 4.35%
2004-01-19 0 1.380 1.370 1.380 1.320 1.390 24,672,360 32,955,008 1.3357 1.284 1.275 1.284 1.228 1.294 26,510,003 1.2431 4.55%
2004-01-16 0 1.320 1.270 1.280 1.280 1.450 31,886,000 43,645,280 1.3688 1.228 1.182 1.191 1.191 1.349 34,260,928 1.2739 -8.33%
2004-01-15 0 1.440 1.420 1.440 1.420 1.490 34,902,000 50,915,720 1.4588 1.340 1.322 1.340 1.322 1.387 37,501,566 1.3577 -0.69%
2004-01-14 0 1.450 1.440 1.450 1.420 1.470 18,392,000 26,725,760 1.4531 1.349 1.340 1.349 1.322 1.368 19,761,870 1.3524 -1.36%
2004-01-13 0 1.470 1.470 1.480 1.370 1.480 37,052,000 52,818,680 1.4255 1.368 1.368 1.377 1.275 1.377 39,811,702 1.3267 5.00%
2004-01-12 0 1.400 1.390 1.400 1.370 1.430 20,942,000 29,450,760 1.4063 1.303 1.294 1.303 1.275 1.331 22,501,799 1.3088 -3.45%
2004-01-09 0 1.450 1.440 1.450 1.420 1.470 16,830,000 24,307,600 1.4443 1.349 1.340 1.349 1.322 1.368 18,083,530 1.3442 0.69%
2004-01-08 0 1.440 1.440 1.450 1.410 1.480 31,210,000 45,337,740 1.4527 1.340 1.340 1.349 1.312 1.377 33,534,579 1.3520 1.41%
2004-01-07 0 1.420 1.410 1.420 1.400 1.440 11,470,000 16,324,700 1.4233 1.322 1.312 1.322 1.303 1.340 12,324,307 1.3246 -1.39%
2004-01-06 0 1.440 1.430 1.440 1.400 1.480 29,976,000 43,247,440 1.4427 1.340 1.331 1.340 1.303 1.377 32,208,668 1.3427 0.00%
2004-01-05 0 1.440 1.440 1.450 1.400 1.460 51,892,000 74,480,480 1.4353 1.340 1.340 1.349 1.303 1.359 55,757,012 1.3358 2.86%
2004-01-02 0 1.400 1.390 1.400 1.320 1.400 41,176,000 56,737,320 1.3779 1.303 1.294 1.303 1.228 1.303 44,242,865 1.2824 6.06%
2003-12-31 0 1.320 1.320 1.330 1.300 1.330 5,706,000 7,522,160 1.3183 1.228 1.228 1.238 1.210 1.238 6,130,993 1.2269 0.00%
2003-12-30 0 1.320 1.310 1.320 1.300 1.340 12,052,000 15,963,820 1.3246 1.228 1.219 1.228 1.210 1.247 12,949,655 1.2328 -0.75%
2003-12-29 0 1.330 1.320 1.330 1.290 1.330 13,428,000 17,594,780 1.3103 1.238 1.228 1.238 1.201 1.238 14,428,142 1.2195 -1.48%
2003-12-24 0 1.350 1.340 1.350 1.310 1.350 6,630,000 8,847,220 1.3344 1.256 1.247 1.256 1.219 1.256 7,123,815 1.2419 2.27%
2003-12-23 0 1.320 1.320 1.330 1.320 1.350 11,446,000 15,243,540 1.3318 1.228 1.228 1.238 1.228 1.256 12,298,519 1.2395 0.00%
2003-12-22 0 1.320 1.320 1.330 1.300 1.340 8,848,000 11,661,580 1.3180 1.228 1.228 1.238 1.210 1.247 9,507,015 1.2266 -1.49%
2003-12-19 0 1.340 1.330 1.340 1.310 1.350 18,236,000 24,257,340 1.3302 1.247 1.238 1.247 1.219 1.256 19,594,251 1.2380 2.29%
2003-12-18 0 1.310 1.300 1.310 1.290 1.330 12,082,000 15,841,120 1.3111 1.219 1.210 1.219 1.201 1.238 12,981,890 1.2202 0.00%
2003-12-17 0 1.310 1.310 1.320 1.260 1.380 27,312,000 35,946,540 1.3161 1.219 1.219 1.228 1.173 1.284 29,346,248 1.2249 -3.68%
2003-12-16 0 1.360 1.360 1.370 1.340 1.400 29,822,000 40,954,980 1.3733 1.266 1.266 1.275 1.247 1.303 32,043,198 1.2781 1.49%
2003-12-15 0 1.340 1.330 1.340 1.330 1.410 40,014,000 55,189,340 1.3793 1.247 1.238 1.247 1.238 1.312 42,994,317 1.2836 -2.90%
2003-12-12 0 1.380 1.370 1.380 1.350 1.390 34,558,000 47,620,560 1.3780 1.284 1.275 1.284 1.256 1.294 37,131,944 1.2825 0.00%
2003-12-11 0 1.380 1.370 1.380 1.320 1.400 74,454,000 102,151,140 1.3720 1.284 1.275 1.284 1.228 1.303 79,999,472 1.2769 1.47%
2003-12-10 0 1.360 1.350 1.360 1.310 1.370 57,774,000 77,827,560 1.3471 1.266 1.256 1.266 1.219 1.275 62,077,115 1.2537 3.03%
2003-12-09 0 1.320 1.310 1.320 1.300 1.330 14,817,116 19,477,961 1.3146 1.228 1.219 1.228 1.210 1.238 15,920,722 1.2234 2.33%
2003-12-08 0 1.290 1.290 1.300 1.290 1.320 7,816,000 10,180,640 1.3025 1.201 1.201 1.210 1.201 1.228 8,398,150 1.2122 -1.53%
2003-12-05 0 1.310 1.310 1.320 1.300 1.330 5,788,000 7,602,160 1.3134 1.219 1.219 1.228 1.210 1.238 6,219,101 1.2224 -0.76%
2003-12-04 0 1.320 1.310 1.320 1.300 1.340 11,242,000 14,819,120 1.3182 1.228 1.219 1.228 1.210 1.247 12,079,325 1.2268 -1.49%
2003-12-03 0 1.340 1.330 1.340 1.330 1.370 19,806,000 26,833,860 1.3548 1.247 1.238 1.247 1.238 1.275 21,281,188 1.2609 -1.47%
2003-12-02 0 1.360 1.340 1.360 1.330 1.370 33,432,000 45,131,860 1.3500 1.266 1.247 1.266 1.238 1.275 35,922,077 1.2564 1.49%
2003-12-01 0 1.340 1.340 1.350 1.320 1.350 19,434,000 26,021,920 1.3390 1.247 1.247 1.256 1.228 1.256 20,881,480 1.2462 0.75%
2003-11-28 0 1.330 1.320 1.330 1.300 1.330 18,764,000 24,669,520 1.3147 1.238 1.228 1.238 1.210 1.238 20,161,578 1.2236 2.31%
2003-11-27 0 1.300 1.290 1.310 1.270 1.310 14,536,000 18,814,740 1.2944 1.210 1.201 1.219 1.182 1.219 15,618,668 1.2046 2.36%
2003-11-26 0 1.270 1.260 1.270 1.250 1.280 6,586,000 8,314,660 1.2625 1.182 1.173 1.182 1.163 1.191 7,076,537 1.1750 -0.78%
2003-11-25 0 1.280 1.270 1.280 1.260 1.280 8,040,000 10,229,900 1.2724 1.191 1.182 1.191 1.173 1.191 8,638,834 1.1842 3.23%
2003-11-24 0 1.240 1.230 1.240 1.230 1.260 7,832,000 9,733,060 1.2427 1.154 1.145 1.154 1.145 1.173 8,415,342 1.1566 -0.80%
2003-11-21 0 1.250 1.240 1.260 1.230 1.260 10,356,200 12,887,242 1.2444 1.163 1.154 1.173 1.145 1.173 11,127,549 1.1581 -0.79%
2003-11-20 0 1.260 1.260 1.270 1.260 1.300 5,916,000 7,558,520 1.2776 1.173 1.173 1.182 1.173 1.210 6,356,635 1.1891 -2.33%
2003-11-19 0 1.290 1.270 1.290 1.260 1.290 8,470,000 10,845,680 1.2805 1.201 1.182 1.201 1.173 1.201 9,100,861 1.1917 -0.77%
2003-11-18 0 1.300 1.290 1.300 1.280 1.310 6,712,000 8,706,600 1.2972 1.210 1.201 1.210 1.191 1.219 7,211,922 1.2073 -0.76%
2003-11-17 0 1.310 1.300 1.310 1.290 1.320 15,342,000 19,963,092 1.3012 1.219 1.210 1.219 1.201 1.228 16,484,701 1.2110 -2.24%
2003-11-14 0 1.340 1.350 1.360 1.330 1.360 16,468,752 22,212,958 1.3488 1.247 1.256 1.266 1.238 1.266 17,695,375 1.2553 0.00%
2003-11-13 0 1.340 1.340 1.350 1.310 1.350 15,794,000 20,968,380 1.3276 1.247 1.247 1.256 1.219 1.256 16,970,366 1.2356 3.08%
2003-11-12 0 1.300 1.300 1.310 1.260 1.310 9,288,000 11,918,720 1.2832 1.210 1.210 1.219 1.173 1.219 9,979,787 1.1943 1.56%
2003-11-11 0 1.280 1.270 1.280 1.260 1.300 14,892,000 19,072,800 1.2807 1.191 1.182 1.191 1.173 1.210 16,001,184 1.1920 -2.29%
2003-11-10 0 1.310 1.310 1.320 1.280 1.340 11,006,000 14,351,600 1.3040 1.219 1.219 1.228 1.191 1.247 11,825,747 1.2136 -2.24%
2003-11-07 0 1.340 1.340 1.350 1.310 1.360 9,996,000 13,363,460 1.3369 1.247 1.247 1.256 1.219 1.266 10,740,521 1.2442 1.52%
2003-11-06 0 1.320 1.310 1.320 1.290 1.350 12,938,564 17,079,365 1.3200 1.228 1.219 1.228 1.201 1.256 13,902,252 1.2285 -2.22%
2003-11-05 0 1.350 1.340 1.350 1.330 1.360 16,708,000 22,488,640 1.3460 1.256 1.247 1.256 1.238 1.266 17,952,443 1.2527 0.00%
2003-11-04 0 1.350 1.350 1.360 1.340 1.420 32,130,000 44,222,900 1.3764 1.256 1.256 1.266 1.247 1.322 34,523,102 1.2810 -2.17%
2003-11-03 0 1.380 1.380 1.390 1.340 1.410 56,110,000 77,692,380 1.3846 1.284 1.284 1.294 1.247 1.312 60,289,177 1.2887 2.99%
2003-10-31 0 1.340 1.340 1.350 1.290 1.370 82,022,236 110,632,328 1.3488 1.247 1.247 1.256 1.201 1.275 88,131,404 1.2553 2.29%
2003-10-30 0 1.310 1.310 1.320 1.250 1.320 50,070,992 64,948,170 1.2971 1.219 1.219 1.228 1.163 1.228 53,800,372 1.2072 2.34%
2003-10-29 0 1.280 1.270 1.280 1.260 1.320 28,534,000 36,780,880 1.2890 1.191 1.182 1.191 1.173 1.228 30,659,265 1.1997 -0.78%
2003-10-28 0 1.290 1.280 1.290 1.260 1.330 50,768,000 65,556,320 1.2913 1.201 1.191 1.201 1.173 1.238 54,549,295 1.2018 2.38%
2003-10-27 0 1.260 1.250 1.260 1.240 1.270 11,966,000 14,997,060 1.2533 1.173 1.163 1.173 1.154 1.182 12,857,250 1.1664 1.61%
2003-10-24 0 1.240 1.230 1.250 1.180 1.250 22,446,000 27,411,680 1.2212 1.154 1.145 1.163 1.098 1.163 24,117,820 1.1366 2.48%
2003-10-23 0 1.210 1.200 1.210 1.200 1.270 32,341,052 40,091,420 1.2396 1.126 1.117 1.126 1.117 1.182 34,749,874 1.1537 -6.20%
2003-10-22 0 1.290 1.280 1.290 1.270 1.320 25,468,000 32,982,360 1.2951 1.201 1.191 1.201 1.182 1.228 27,364,904 1.2053 -0.77%
2003-10-21 0 1.300 1.290 1.300 1.280 1.340 69,238,000 90,807,280 1.3115 1.210 1.201 1.210 1.191 1.247 74,394,975 1.2206 1.56%
2003-10-20 0 1.280 1.280 1.290 1.240 1.300 31,744,000 40,612,160 1.2794 1.191 1.191 1.201 1.154 1.210 34,108,352 1.1907 1.59%
2003-10-17 0 1.260 1.250 1.260 1.230 1.280 37,082,799 46,724,694 1.2600 1.173 1.163 1.173 1.145 1.191 39,844,795 1.1727 1.61%
2003-10-16 0 1.240 1.230 1.240 1.220 1.260 33,874,000 42,127,100 1.2436 1.154 1.145 1.154 1.135 1.173 36,396,998 1.1574 0.81%
2003-10-15 0 1.230 1.220 1.230 1.210 1.230 8,856,000 10,834,640 1.2234 1.145 1.135 1.145 1.126 1.145 9,515,611 1.1386 0.82%
2003-10-14 0 1.220 1.210 1.220 1.190 1.250 23,347,180 28,394,488 1.2162 1.135 1.126 1.135 1.108 1.163 25,086,121 1.1319 -1.61%
2003-10-13 0 1.240 1.240 1.250 1.190 1.260 36,792,000 45,269,520 1.2304 1.154 1.154 1.163 1.108 1.173 39,532,336 1.1451 1.64%
2003-10-10 0 1.220 1.220 1.230 1.200 1.260 44,025,000 53,684,080 1.2194 1.135 1.135 1.145 1.117 1.173 47,304,064 1.1349 -1.61%
2003-10-09 0 1.240 1.230 1.240 1.150 1.250 72,116,000 86,419,400 1.1983 1.154 1.145 1.154 1.070 1.163 77,487,333 1.1153 7.83%
2003-10-08 0 1.150 1.140 1.160 1.130 1.170 22,380,000 25,783,760 1.1521 1.070 1.061 1.080 1.052 1.089 24,046,904 1.0722 0.88%
2003-10-07 0 1.140 1.130 1.140 1.130 1.160 20,643,950 23,691,755 1.1476 1.061 1.052 1.061 1.052 1.080 22,181,550 1.0681 -0.87%
2003-10-06 0 1.150 1.150 1.160 1.140 1.170 12,144,000 13,992,900 1.1522 1.070 1.070 1.080 1.061 1.089 13,048,508 1.0724 -1.71%
2003-10-03 0 1.170 1.160 1.170 1.150 1.180 13,486,000 15,747,300 1.1677 1.089 1.080 1.089 1.070 1.098 14,490,462 1.0867 -0.85%
2003-10-02 0 1.180 1.170 1.180 1.140 1.190 29,084,000 34,046,480 1.1706 1.098 1.089 1.098 1.061 1.108 31,250,230 1.0895 2.61%
2003-09-30 0 1.150 1.150 1.160 1.130 1.170 17,604,000 20,325,580 1.1546 1.070 1.070 1.080 1.052 1.089 18,915,179 1.0746 1.77%
2003-09-29 0 1.130 1.130 1.140 1.110 1.150 11,100,694 12,523,503 1.1282 1.052 1.052 1.061 1.033 1.070 11,927,494 1.0500 -0.88%
2003-09-26 0 1.140 1.130 1.140 1.120 1.170 31,936,000 36,471,840 1.1420 1.061 1.052 1.061 1.042 1.089 34,314,653 1.0629 -0.87%
2003-09-25 0 1.150 1.140 1.150 1.130 1.160 21,294,752 24,374,740 1.1446 1.070 1.061 1.070 1.052 1.080 22,880,825 1.0653 -1.71%
2003-09-24 0 1.170 1.160 1.170 1.130 1.170 13,402,000 15,489,900 1.1558 1.089 1.080 1.089 1.052 1.089 14,400,206 1.0757 1.74%
2003-09-23 0 1.150 1.140 1.150 1.120 1.150 9,282,000 10,560,680 1.1378 1.070 1.061 1.070 1.042 1.070 9,973,341 1.0589 2.68%
2003-09-22 0 1.120 1.110 1.120 1.110 1.150 10,282,000 11,558,320 1.1241 1.042 1.033 1.042 1.033 1.070 11,047,822 1.0462 -1.75%
2003-09-19 0 1.140 1.130 1.140 1.120 1.150 10,932,795 12,429,379 1.1369 1.061 1.052 1.061 1.042 1.070 11,747,090 1.0581 1.79%
2003-09-18 0 1.120 1.110 1.120 1.110 1.150 12,580,795 14,168,014 1.1262 1.042 1.033 1.042 1.033 1.070 13,517,836 1.0481 -2.61%
2003-09-17 0 1.150 1.140 1.150 1.130 1.180 14,442,000 16,668,120 1.1541 1.070 1.061 1.070 1.052 1.098 15,517,667 1.0741 0.00%
2003-09-16 0 1.150 1.140 1.150 1.110 1.160 27,343,000 31,042,240 1.1353 1.070 1.061 1.070 1.033 1.080 29,379,557 1.0566 -1.71%
2003-09-15 0 1.170 1.160 1.170 1.140 1.180 12,250,000 14,215,520 1.1605 1.089 1.080 1.089 1.061 1.098 13,162,403 1.0800 0.86%
2003-09-11 0 1.160 1.160 1.170 1.110 1.170 34,723,111 39,922,229 1.1497 1.080 1.080 1.089 1.033 1.089 37,309,353 1.0700 4.50%
2003-09-10 0 1.110 1.100 1.110 1.080 1.140 58,068,000 64,547,320 1.1116 1.033 1.024 1.033 1.005 1.061 62,393,012 1.0345 -5.13%
2003-09-09 0 1.170 1.160 1.170 1.160 1.250 29,050,000 34,752,120 1.1963 1.089 1.080 1.089 1.080 1.163 31,213,698 1.1134 -5.65%
2003-09-08 0 1.240 1.230 1.240 1.210 1.240 8,742,000 10,706,780 1.2248 1.154 1.145 1.154 1.126 1.154 9,393,120 1.1399 0.81%
2003-09-05 0 1.230 1.220 1.230 1.210 1.270 16,782,000 20,605,020 1.2278 1.145 1.135 1.145 1.126 1.182 18,031,954 1.1427 -0.81%
2003-09-04 0 1.240 1.240 1.250 1.230 1.280 22,632,000 28,188,760 1.2455 1.154 1.154 1.163 1.145 1.191 24,317,673 1.1592 -2.36%
2003-09-03 0 1.270 1.260 1.270 1.250 1.280 22,754,000 28,796,480 1.2656 1.182 1.173 1.182 1.163 1.191 24,448,760 1.1778 1.60%
2003-09-02 0 1.250 1.240 1.250 1.240 1.280 17,446,000 21,953,840 1.2584 1.163 1.154 1.163 1.154 1.191 18,745,410 1.1712 -0.79%
2003-09-01 0 1.260 1.250 1.260 1.240 1.300 79,904,550 101,715,250 1.2730 1.173 1.163 1.173 1.154 1.210 85,855,989 1.1847 2.44%
2003-08-29 0 1.230 1.230 1.240 1.170 1.250 56,838,184 69,184,510 1.2172 1.145 1.145 1.154 1.089 1.163 61,071,597 1.1328 4.24%
2003-08-28 0 1.180 1.170 1.180 1.160 1.180 9,726,300 11,366,988 1.1687 1.098 1.089 1.098 1.080 1.098 10,450,733 1.0877 1.72%
2003-08-27 0 1.160 1.160 1.170 1.150 1.190 16,192,000 18,832,100 1.1630 1.080 1.080 1.089 1.070 1.108 17,398,010 1.0824 -0.85%
2003-08-26 0 1.170 1.170 1.180 1.120 1.180 48,852,000 55,912,500 1.1445 1.089 1.089 1.098 1.042 1.098 52,490,588 1.0652 -0.85%
2003-08-25 0 1.180 1.170 1.180 1.170 1.220 26,338,000 31,325,460 1.1894 1.098 1.089 1.098 1.089 1.135 28,299,703 1.1069 -2.48%
2003-08-22 0 1.210 1.200 1.210 1.190 1.220 21,954,000 26,353,760 1.2004 1.126 1.117 1.126 1.108 1.135 23,589,175 1.1172 0.83%
2003-08-21 0 1.200 1.200 1.210 1.170 1.220 36,245,000 43,417,289 1.1979 1.117 1.117 1.126 1.089 1.135 38,944,595 1.1148 0.84%
2003-08-20 0 1.190 1.180 1.190 1.160 1.200 23,848,000 28,245,360 1.1844 1.108 1.098 1.108 1.080 1.117 25,624,243 1.1023 1.71%
2003-08-19 0 1.170 1.170 1.180 1.160 1.250 32,974,000 39,770,820 1.2061 1.089 1.089 1.098 1.080 1.163 35,429,965 1.1225 -4.10%
2003-08-18 0 1.220 1.220 1.230 1.180 1.230 68,458,023 82,873,613 1.2106 1.135 1.135 1.145 1.098 1.145 73,556,904 1.1267 4.27%
2003-08-15 0 1.170 1.170 1.180 1.140 1.180 22,286,000 25,831,820 1.1591 1.089 1.089 1.098 1.061 1.098 23,945,903 1.0788 0.00%
2003-08-14 0 1.170 1.170 1.180 1.140 1.180 37,248,000 43,246,742 1.1610 1.089 1.089 1.098 1.061 1.098 40,022,300 1.0806 2.63%
2003-08-13 0 1.140 1.140 1.150 1.140 1.230 79,517,500 94,841,490 1.1927 1.061 1.061 1.070 1.061 1.145 85,440,111 1.1100 -1.72%
2003-08-12 0 1.160 1.160 1.170 1.080 1.190 157,612,385 181,181,559 1.1495 1.080 1.080 1.089 1.005 1.108 169,351,648 1.0699 7.41%
2003-08-11 0 1.080 1.070 1.080 1.050 1.080 13,354,000 14,271,620 1.0687 1.005 0.996 1.005 0.977 1.005 14,348,631 0.9946 2.86%
2003-08-08 0 1.050 1.040 1.050 1.040 1.070 12,912,000 13,542,900 1.0489 0.977 0.968 0.977 0.968 0.996 13,873,710 0.9762 -0.94%
2003-08-07 0 1.060 1.050 1.060 1.040 1.060 10,052,000 10,559,700 1.0505 0.987 0.977 0.987 0.968 0.987 10,800,692 0.9777 1.92%
2003-08-06 0 1.040 1.030 1.040 1.030 1.070 23,092,300 24,155,820 1.0461 0.968 0.959 0.968 0.959 0.996 24,812,257 0.9735 -3.70%
2003-08-05 0 1.080 1.060 1.070 1.060 1.110 25,820,000 27,850,040 1.0786 1.005 0.987 0.996 0.987 1.033 27,743,121 1.0039 -1.82%
2003-08-04 0 1.100 1.090 1.100 1.060 1.110 40,494,000 43,951,400 1.0854 1.024 1.014 1.024 0.987 1.033 43,510,068 1.0101 1.85%
2003-08-01 0 1.080 1.070 1.080 1.050 1.080 23,062,876 24,631,165 1.0680 1.005 0.996 1.005 0.977 1.005 24,780,642 0.9940 1.89%
2003-07-31 0 1.060 1.050 1.060 1.040 1.060 8,691,300 9,131,720 1.0507 0.987 0.977 0.987 0.968 0.987 9,338,644 0.9778 0.95%
2003-07-30 0 1.050 1.040 1.050 1.040 1.060 6,828,000 7,177,320 1.0512 0.977 0.968 0.977 0.968 0.987 7,336,562 0.9783 -0.94%
2003-07-29 0 1.060 1.050 1.060 1.050 1.070 16,664,300 17,665,506 1.0601 0.987 0.977 0.987 0.977 0.996 17,905,488 0.9866 -0.93%
2003-07-28 0 1.070 1.060 1.070 1.050 1.070 23,860,000 25,323,800 1.0613 0.996 0.987 0.996 0.977 0.996 25,637,137 0.9878 3.88%
2003-07-25 0 1.030 1.030 1.040 1.020 1.040 7,650,300 7,873,917 1.0292 0.959 0.959 0.968 0.949 0.968 8,220,109 0.9579 0.00%
2003-07-24 0 1.030 1.020 1.030 1.010 1.040 11,718,256 12,006,551 1.0246 0.959 0.949 0.959 0.940 0.968 12,591,053 0.9536 1.98%
2003-07-23 0 1.010 1.010 1.020 1.010 1.040 13,810,000 14,114,220 1.0220 0.940 0.940 0.949 0.940 0.968 14,838,594 0.9512 -0.98%
2003-07-22 0 1.020 1.010 1.020 1.010 1.080 56,508,000 57,942,600 1.0254 0.949 0.940 0.949 0.940 1.005 60,716,821 0.9543 -5.56%
2003-07-21 0 1.080 1.070 1.080 1.060 1.090 20,503,203 21,950,835 1.0706 1.005 0.996 1.005 0.987 1.014 22,030,320 0.9964 1.89%
2003-07-18 0 1.060 1.050 1.060 1.020 1.060 29,088,000 30,236,080 1.0395 0.987 0.977 0.987 0.949 0.987 31,254,528 0.9674 0.00%
2003-07-17 0 1.060 1.050 1.060 1.050 1.100 15,210,000 16,358,100 1.0755 0.987 0.977 0.987 0.977 1.024 16,342,869 1.0009 -2.75%
2003-07-16 0 1.090 1.080 1.090 1.080 1.120 21,392,000 23,614,060 1.1039 1.014 1.005 1.014 1.005 1.042 22,985,316 1.0274 -2.68%
2003-07-15 0 1.120 1.110 1.120 1.100 1.130 56,400,000 62,937,260 1.1159 1.042 1.033 1.042 1.024 1.052 60,600,777 1.0386 1.82%
2003-07-14 0 1.100 1.090 1.100 1.060 1.100 32,122,000 34,826,196 1.0842 1.024 1.014 1.024 0.987 1.024 34,514,506 1.0090 3.77%
2003-07-11 0 1.060 1.060 1.070 1.030 1.060 16,014,752 16,802,312 1.0492 0.987 0.987 0.996 0.959 0.987 17,207,560 0.9764 0.00%
2003-07-10 0 1.060 1.050 1.060 1.040 1.080 25,068,000 26,574,900 1.0601 0.987 0.977 0.987 0.968 1.005 26,935,111 0.9866 -1.85%
2003-07-09 0 1.080 1.070 1.080 1.050 1.080 51,286,000 54,811,240 1.0687 1.005 0.996 1.005 0.977 1.005 55,105,876 0.9947 2.86%
2003-07-08 0 1.050 1.040 1.050 0.990 1.050 85,389,000 87,450,070 1.0241 0.977 0.968 0.977 0.921 0.977 91,748,931 0.9531 8.25%
2003-07-07 0 0.970 0.970 0.980 0.950 0.980 26,080,000 25,159,140 0.9647 0.903 0.903 0.912 0.884 0.912 28,022,487 0.8978 2.11%
2003-07-04 0 0.950 0.950 0.960 0.950 0.970 19,217,000 18,425,160 0.9588 0.884 0.884 0.893 0.884 0.903 20,648,318 0.8923 -1.04%
2003-07-03 0 0.960 0.950 0.960 0.940 0.970 22,526,000 21,467,440 0.9530 0.893 0.884 0.893 0.875 0.903 24,203,778 0.8869 0.00%
2003-07-02 0 0.960 0.950 0.960 0.950 0.990 23,646,000 22,709,600 0.9604 0.893 0.884 0.893 0.884 0.921 25,407,198 0.8938 -1.03%
2003-06-30 0 0.970 0.970 0.980 0.960 1.000 9,670,000 9,449,920 0.9772 0.903 0.903 0.912 0.893 0.931 10,390,240 0.9095 -2.02%
2003-06-27 0 0.990 0.980 0.990 0.960 0.990 27,014,000 26,444,980 0.9789 0.921 0.912 0.921 0.893 0.921 29,026,053 0.9111 2.06%
2003-06-26 0 0.970 0.960 0.970 0.950 1.020 54,190,000 53,458,740 0.9865 0.903 0.893 0.903 0.884 0.949 58,226,172 0.9181 -8.49%
2003-06-25 1 1.060 1.060 1.070 1.060 1.060 48,000 50,880 1.0600 0.987 0.987 0.996 0.987 0.987 51,575 0.9865 0.00%
2003-06-24 0 1.060 1.050 1.060 1.040 1.090 20,196,000 21,376,280 1.0584 0.987 0.977 0.987 0.968 1.014 21,700,236 0.9851 -1.85%
2003-06-23 0 1.080 1.080 1.090 1.070 1.120 18,712,000 20,518,040 1.0965 1.005 1.005 1.014 0.996 1.042 20,105,704 1.0205 -2.70%
2003-06-20 0 1.110 1.100 1.110 1.070 1.120 24,616,000 27,062,300 1.0994 1.033 1.024 1.033 0.996 1.042 26,449,445 1.0232 1.83%
2003-06-19 0 1.090 1.080 1.090 1.080 1.120 34,594,000 38,030,780 1.0993 1.014 1.005 1.014 1.005 1.042 37,170,625 1.0231 -0.91%
2003-06-18 0 1.100 1.090 1.100 1.070 1.130 21,660,000 23,695,300 1.0940 1.024 1.014 1.024 0.996 1.052 23,273,277 1.0181 -2.65%
2003-06-17 0 1.130 1.120 1.130 1.110 1.170 35,972,000 40,790,120 1.1339 1.052 1.042 1.052 1.033 1.089 38,651,261 1.0553 0.00%
2003-06-16 0 1.130 1.120 1.130 1.110 1.170 68,756,000 78,650,720 1.1439 1.052 1.042 1.052 1.033 1.089 73,877,074 1.0646 1.80%
2003-06-13 0 1.110 1.100 1.110 1.040 1.130 103,996,000 113,856,440 1.0948 1.033 1.024 1.033 0.968 1.052 111,741,815 1.0189 5.71%
2003-06-12 0 1.050 1.040 1.050 0.990 1.050 24,943,000 25,475,900 1.0214 0.977 0.968 0.977 0.921 0.977 26,800,801 0.9506 6.06%
2003-06-11 0 0.990 0.980 0.990 0.990 1.010 10,846,000 10,857,200 1.0010 0.921 0.912 0.921 0.921 0.940 11,653,830 0.9316 -1.00%
2003-06-10 0 1.000 0.990 1.000 0.980 1.000 14,936,000 14,830,490 0.9929 0.931 0.921 0.931 0.912 0.931 16,048,461 0.9241 0.00%
2003-06-09 0 1.000 0.990 1.000 0.980 1.000 8,176,000 8,082,400 0.9886 0.931 0.921 0.931 0.912 0.931 8,784,964 0.9200 2.04%
2003-06-06 0 0.980 0.980 0.990 0.970 1.000 18,982,000 18,542,448 0.9768 0.912 0.912 0.921 0.903 0.931 20,395,815 0.9091 -1.01%
2003-06-05 0 0.990 0.990 1.000 0.990 1.020 30,702,000 30,893,680 1.0062 0.921 0.921 0.931 0.921 0.949 32,988,742 0.9365 0.00%
2003-06-03 0 0.990 0.980 0.990 0.980 1.000 9,886,000 9,731,860 0.9844 0.921 0.912 0.921 0.912 0.931 10,622,328 0.9162 -1.00%
2003-06-02 0 1.000 0.990 1.000 0.980 1.010 25,727,500 25,648,900 0.9969 0.931 0.921 0.931 0.912 0.940 27,643,732 0.9278 3.09%
2003-05-30 0 0.970 0.970 0.990 0.960 0.990 7,846,000 7,672,420 0.9779 0.903 0.903 0.921 0.893 0.921 8,430,385 0.9101 0.00%
2003-05-29 0 0.970 0.960 0.970 0.950 0.980 8,670,000 8,362,160 0.9645 0.903 0.893 0.903 0.884 0.912 9,315,758 0.8976 1.04%
2003-05-28 0 0.960 0.960 0.970 0.960 1.010 17,366,000 17,170,100 0.9887 0.893 0.893 0.903 0.893 0.940 18,659,452 0.9202 -3.03%
2003-05-27 0 0.990 0.980 0.990 0.980 1.030 30,316,000 30,406,140 1.0030 0.921 0.912 0.921 0.912 0.959 32,573,992 0.9334 -2.94%
2003-05-26 0 1.020 1.020 1.030 0.970 1.030 49,218,000 49,015,680 0.9959 0.949 0.949 0.959 0.903 0.959 52,883,848 0.9269 9.68%
2003-05-23 0 0.930 0.920 0.930 0.900 0.940 15,940,000 14,675,880 0.9207 0.866 0.856 0.866 0.838 0.875 17,127,241 0.8569 0.00%
2003-05-22 0 0.930 0.920 0.930 0.920 0.940 19,798,000 18,396,500 0.9292 0.866 0.856 0.866 0.856 0.875 21,272,592 0.8648 1.09%
2003-05-21 0 0.920 0.920 0.930 0.890 0.930 39,810,000 36,198,020 0.9093 0.856 0.856 0.866 0.828 0.866 42,775,123 0.8462 3.37%
2003-05-20 0 0.890 0.880 0.890 0.850 0.890 12,644,000 11,093,780 0.8774 0.828 0.819 0.828 0.791 0.828 13,585,749 0.8166 3.49%
2003-05-19 0 0.860 0.860 0.870 0.850 0.870 4,668,000 4,028,260 0.8630 0.800 0.800 0.810 0.791 0.810 5,015,681 0.8031 1.18%
2003-05-16 0 0.850 0.850 0.860 0.850 0.870 4,808,000 4,129,440 0.8589 0.791 0.791 0.800 0.791 0.810 5,166,109 0.7993 -2.30%
2003-05-15 0 0.870 0.850 0.870 0.840 0.870 9,658,000 8,239,140 0.8531 0.810 0.791 0.810 0.782 0.810 10,377,346 0.7940 1.16%
2003-05-14 0 0.860 0.850 0.860 0.850 0.860 7,552,000 6,459,160 0.8553 0.800 0.791 0.800 0.791 0.800 8,114,487 0.7960 0.00%
2003-05-13 0 0.860 0.860 0.870 0.860 0.880 20,080,000 17,501,020 0.8716 0.800 0.800 0.810 0.800 0.819 21,575,596 0.8111 0.00%
2003-05-12 0 0.860 0.850 0.860 0.840 0.860 14,980,000 12,789,240 0.8538 0.800 0.791 0.800 0.782 0.800 16,095,738 0.7946 4.88%
2003-05-09 0 0.820 0.820 0.830 0.810 0.840 20,982,000 17,228,880 0.8211 0.763 0.763 0.772 0.754 0.782 22,544,778 0.7642 -1.20%
2003-05-07 0 0.830 0.830 0.840 0.820 0.850 10,838,000 9,030,613 0.8332 0.772 0.772 0.782 0.763 0.791 11,645,234 0.7755 -2.35%
2003-05-06 0 0.850 0.840 0.850 0.840 0.870 22,194,000 18,941,420 0.8534 0.791 0.782 0.791 0.782 0.810 23,847,050 0.7943 -1.16%
2003-05-05 0 0.860 0.850 0.860 0.800 0.860 31,120,000 25,862,920 0.8311 0.800 0.791 0.800 0.745 0.800 33,437,875 0.7735 8.86%
2003-05-02 0 0.790 0.780 0.790 0.780 0.800 8,620,000 6,780,040 0.7865 0.735 0.726 0.735 0.726 0.745 9,262,034 0.7320 1.28%
2003-04-30 0 0.780 0.780 0.790 0.780 0.810 23,468,200 18,514,140 0.7889 0.726 0.726 0.735 0.726 0.754 25,216,155 0.7342 -4.88%
2003-04-29 0 0.820 0.820 0.830 0.770 0.830 49,181,000 39,616,270 0.8055 0.763 0.763 0.772 0.717 0.772 52,844,092 0.7497 5.13%
2003-04-28 0 0.780 0.770 0.780 0.720 0.780 12,600,000 9,441,660 0.7493 0.726 0.717 0.726 0.670 0.726 13,538,471 0.6974 5.41%
2003-04-25 0 0.740 0.740 0.750 0.730 0.780 21,906,000 16,554,240 0.7557 0.689 0.689 0.698 0.679 0.726 23,537,600 0.7033 -5.13%
2003-04-24 0 0.780 0.770 0.780 0.760 0.780 12,546,000 9,661,692 0.7701 0.726 0.717 0.726 0.707 0.726 13,480,449 0.7167 0.00%
2003-04-23 0 0.780 0.780 0.790 0.770 0.800 20,012,000 15,637,440 0.7814 0.726 0.726 0.735 0.717 0.745 21,502,531 0.7272 0.00%
2003-04-22 0 0.780 0.780 0.790 0.770 0.810 28,478,000 22,512,140 0.7905 0.726 0.726 0.735 0.717 0.754 30,599,094 0.7357 -6.02%
2003-04-17 0 0.830 0.820 0.830 0.810 0.840 29,470,000 24,209,627 0.8215 0.772 0.763 0.772 0.754 0.782 31,664,980 0.7646 -1.19%
2003-04-16 0 0.840 0.840 0.850 0.840 0.890 17,618,000 15,101,200 0.8571 0.782 0.782 0.791 0.782 0.828 18,930,221 0.7977 -5.62%
2003-04-15 0 0.890 0.880 0.890 0.860 1.000 55,218,000 49,584,600 0.8980 0.828 0.819 0.828 0.800 0.931 59,330,739 0.8357 5.95%
2003-04-14 0 0.840 0.830 0.840 0.830 0.860 10,492,000 8,777,080 0.8365 0.782 0.772 0.782 0.772 0.800 11,273,464 0.7786 -2.33%
2003-04-11 0 0.860 0.850 0.860 0.840 0.880 37,080,000 31,963,620 0.8620 0.800 0.791 0.800 0.782 0.819 39,841,787 0.8023 3.61%
2003-04-10 0 0.830 0.820 0.830 0.820 0.860 27,334,000 23,005,200 0.8416 0.772 0.763 0.772 0.763 0.800 29,369,887 0.7833 -2.35%
2003-04-09 0 0.850 0.850 0.860 0.840 0.880 23,300,000 20,004,000 0.8585 0.791 0.791 0.800 0.782 0.819 25,035,427 0.7990 -3.41%
2003-04-08 0 0.880 0.880 0.890 0.880 0.910 18,118,000 16,172,160 0.8926 0.819 0.819 0.828 0.819 0.847 19,467,462 0.8307 -5.38%
2003-04-07 0 0.930 0.930 0.940 0.900 0.940 13,230,000 12,115,340 0.9157 0.866 0.866 0.875 0.838 0.875 14,215,395 0.8523 2.20%
2003-04-04 0 0.910 0.910 0.920 0.900 0.930 15,156,000 13,939,500 0.9197 0.847 0.847 0.856 0.838 0.866 16,284,847 0.8560 0.00%
2003-04-03 0 0.910 0.910 0.920 0.900 0.930 19,832,000 18,121,760 0.9138 0.847 0.847 0.856 0.838 0.866 21,309,124 0.8504 2.25%
2003-04-02 0 0.890 0.880 0.890 0.870 0.900 18,760,000 16,675,700 0.8889 0.828 0.819 0.828 0.810 0.838 20,157,280 0.8273 2.30%
2003-04-01 0 0.870 0.860 0.870 0.860 0.900 32,591,000 28,588,720 0.8772 0.810 0.800 0.810 0.800 0.838 35,018,438 0.8164 -1.14%
2003-03-31 0 0.880 0.870 0.880 0.860 0.920 19,792,000 17,432,000 0.8808 0.819 0.810 0.819 0.800 0.856 21,266,145 0.8197 -5.38%
2003-03-28 0 0.930 0.930 0.940 0.930 0.950 12,380,000 11,624,860 0.9390 0.866 0.866 0.875 0.866 0.884 13,302,085 0.8739 -1.06%
2003-03-27 0 0.940 0.930 0.940 0.930 0.970 22,556,000 21,278,700 0.9434 0.875 0.866 0.875 0.866 0.903 24,236,013 0.8780 -2.08%
2003-03-26 0 0.960 0.960 0.970 0.960 0.980 9,098,000 8,869,960 0.9749 0.893 0.893 0.903 0.893 0.912 9,775,636 0.9074 0.00%
2003-03-25 0 0.960 0.960 0.970 0.960 0.980 11,214,000 10,897,840 0.9718 0.893 0.893 0.903 0.893 0.912 12,049,240 0.9044 -2.04%
2003-03-24 0 0.980 0.980 0.990 0.970 1.010 6,794,000 6,725,640 0.9899 0.912 0.912 0.921 0.903 0.940 7,300,030 0.9213 -2.00%
2003-03-21 0 1.000 0.990 1.000 0.980 1.000 11,776,000 11,654,960 0.9897 0.931 0.921 0.931 0.912 0.931 12,653,098 0.9211 1.01%
2003-03-20 0 0.990 0.990 1.000 0.980 1.020 16,580,000 16,524,500 0.9967 0.921 0.921 0.931 0.912 0.949 17,814,909 0.9276 0.00%
2003-03-19 0 0.990 0.990 1.000 0.970 1.000 20,698,000 20,468,520 0.9889 0.921 0.921 0.931 0.903 0.931 22,239,625 0.9204 3.13%
2003-03-18 0 0.960 0.960 0.970 0.950 0.980 11,300,000 10,831,460 0.9585 0.893 0.893 0.903 0.884 0.912 12,141,645 0.8921 1.05%
2003-03-17 0 0.950 0.950 0.960 0.920 0.970 16,068,000 15,220,200 0.9472 0.884 0.884 0.893 0.856 0.903 17,264,774 0.8816 1.06%
2003-03-14 0 0.940 0.940 0.950 0.940 0.970 10,992,000 10,494,940 0.9548 0.875 0.875 0.884 0.875 0.903 11,810,705 0.8886 1.08%
2003-03-13 0 0.930 0.920 0.930 0.910 0.950 6,102,000 5,645,880 0.9253 0.866 0.856 0.866 0.847 0.884 6,556,488 0.8611 -1.06%
2003-03-12 0 0.940 0.940 0.950 0.910 0.950 14,624,000 13,604,140 0.9303 0.875 0.875 0.884 0.847 0.884 15,713,223 0.8658 3.30%
2003-03-11 0 0.910 0.900 0.910 0.880 0.920 29,698,000 26,612,640 0.8961 0.847 0.838 0.847 0.819 0.856 31,909,962 0.8340 1.11%
2003-03-10 0 0.900 0.900 0.910 0.900 0.970 17,899,000 16,877,460 0.9429 0.838 0.838 0.847 0.838 0.903 19,232,151 0.8776 -6.25%
2003-03-07 0 0.960 0.950 0.960 0.950 0.980 14,504,000 13,921,820 0.9599 0.893 0.884 0.893 0.884 0.912 15,584,285 0.8933 -1.03%
2003-03-06 0 0.970 0.970 0.980 0.960 1.010 17,903,000 17,495,630 0.9772 0.903 0.903 0.912 0.893 0.940 19,236,449 0.9095 -3.00%
2003-03-05 0 1.000 0.990 1.000 0.980 1.030 13,296,345 13,262,431 0.9974 0.931 0.921 0.931 0.912 0.959 14,286,681 0.9283 -2.91%
2003-03-04 0 1.030 1.020 1.030 1.020 1.050 4,924,000 5,078,220 1.0313 0.959 0.949 0.959 0.949 0.977 5,290,749 0.9598 -0.96%
2003-03-03 0 1.040 1.040 1.050 1.020 1.050 5,866,000 6,096,140 1.0392 0.968 0.968 0.977 0.949 0.977 6,302,911 0.9672 1.96%
2003-02-28 0 1.020 1.010 1.020 1.010 1.050 11,178,000 11,509,500 1.0297 0.949 0.940 0.949 0.940 0.977 12,010,558 0.9583 -1.92%
2003-02-27 0 1.040 1.040 1.050 1.040 1.050 8,498,000 8,875,320 1.0444 0.968 0.968 0.977 0.968 0.977 9,130,947 0.9720 -0.95%
2003-02-26 0 1.050 1.050 1.060 1.050 1.070 2,814,000 2,972,780 1.0564 0.977 0.977 0.987 0.977 0.996 3,023,592 0.9832 -1.87%
2003-02-25 0 1.070 1.060 1.070 1.050 1.070 8,874,000 9,419,460 1.0615 0.996 0.987 0.996 0.977 0.996 9,534,952 0.9879 0.00%
2003-02-24 0 1.070 1.060 1.070 1.060 1.070 7,000,000 7,434,920 1.0621 0.996 0.987 0.996 0.987 0.996 7,521,373 0.9885 0.94%
2003-02-21 0 1.060 1.060 1.070 1.050 1.090 7,628,000 8,128,260 1.0656 0.987 0.987 0.996 0.977 1.014 8,196,148 0.9917 -2.75%
2003-02-20 0 1.090 1.080 1.090 1.070 1.090 5,522,000 5,977,000 1.0824 1.014 1.005 1.014 0.996 1.014 5,933,289 1.0074 0.93%
2003-02-19 0 1.080 1.080 1.090 1.070 1.090 6,902,000 7,420,200 1.0751 1.005 1.005 1.014 0.996 1.014 7,416,074 1.0006 0.00%
2003-02-18 0 1.080 1.070 1.080 1.070 1.090 5,300,000 5,711,300 1.0776 1.005 0.996 1.005 0.996 1.014 5,694,754 1.0029 0.00%
2003-02-17 0 1.080 1.070 1.080 1.060 1.090 7,874,000 8,441,240 1.0720 1.005 0.996 1.005 0.987 1.014 8,460,470 0.9977 1.89%
2003-02-14 0 1.060 1.060 1.070 1.060 1.090 8,008,000 8,582,000 1.0717 0.987 0.987 0.996 0.987 1.014 8,604,451 0.9974 -1.85%
2003-02-13 0 1.080 1.070 1.080 1.070 1.110 8,302,000 8,971,020 1.0806 1.005 0.996 1.005 0.996 1.033 8,920,348 1.0057 -2.70%
2003-02-12 0 1.110 1.100 1.110 1.050 1.110 25,426,000 27,758,160 1.0917 1.033 1.024 1.033 0.977 1.033 27,319,776 1.0160 4.72%
2003-02-11 0 1.060 1.050 1.060 1.040 1.080 14,060,000 14,899,180 1.0597 0.987 0.977 0.987 0.968 1.005 15,107,215 0.9862 0.00%
2003-02-10 0 1.060 1.060 1.070 1.050 1.080 9,876,000 10,545,800 1.0678 0.987 0.987 0.996 0.977 1.005 10,611,583 0.9938 1.92%
2003-02-07 0 1.040 1.030 1.040 1.030 1.060 16,859,000 17,544,840 1.0407 0.968 0.959 0.968 0.959 0.987 18,114,690 0.9685 -1.89%
2003-02-06 0 1.060 1.050 1.060 1.050 1.130 28,630,000 30,877,440 1.0785 0.987 0.977 0.987 0.977 1.052 30,762,415 1.0037 -5.36%
2003-02-05 0 1.120 1.110 1.120 1.090 1.120 14,348,000 15,906,580 1.1086 1.042 1.033 1.042 1.014 1.042 15,416,666 1.0318 2.75%
2003-02-04 0 1.090 1.090 1.100 1.080 1.110 12,424,000 13,663,440 1.0998 1.014 1.014 1.024 1.005 1.033 13,349,363 1.0235 0.00%
2003-01-30 0 1.090 1.090 1.100 1.080 1.100 6,652,000 7,251,920 1.0902 1.014 1.014 1.024 1.005 1.024 7,147,453 1.0146 0.00%
2003-01-29 0 1.090 1.080 1.090 1.070 1.090 6,351,000 6,838,560 1.0768 1.014 1.005 1.014 0.996 1.014 6,824,034 1.0021 1.87%
2003-01-28 0 1.070 1.060 1.070 1.060 1.080 9,215,000 9,888,620 1.0731 0.996 0.987 0.996 0.987 1.005 9,901,350 0.9987 0.94%
2003-01-27 0 1.060 1.060 1.070 1.050 1.090 14,102,000 15,052,980 1.0674 0.987 0.987 0.996 0.977 1.014 15,152,343 0.9934 -3.64%
2003-01-24 0 1.100 1.100 1.110 1.100 1.150 15,574,000 17,463,160 1.1213 1.024 1.024 1.033 1.024 1.070 16,733,980 1.0436 -3.51%
2003-01-23 0 1.140 1.130 1.140 1.120 1.150 49,532,000 56,495,140 1.1406 1.061 1.052 1.061 1.042 1.070 53,221,235 1.0615 0.88%
2003-01-22 0 1.130 1.130 1.140 1.110 1.150 25,754,000 29,101,520 1.1300 1.052 1.052 1.061 1.033 1.070 27,672,206 1.0517 -1.74%
2003-01-21 0 1.150 1.140 1.150 1.080 1.150 42,946,000 48,086,260 1.1197 1.070 1.061 1.070 1.005 1.070 46,144,698 1.0421 7.48%
2003-01-20 0 1.070 1.070 1.080 1.050 1.080 8,668,000 9,183,700 1.0595 0.996 0.996 1.005 0.977 1.005 9,313,609 0.9861 0.94%
2003-01-17 0 1.060 1.060 1.070 1.050 1.080 10,258,000 10,893,220 1.0619 0.987 0.987 0.996 0.977 1.005 11,022,035 0.9883 -1.85%
2003-01-16 0 1.080 1.070 1.080 1.070 1.100 11,294,000 12,154,480 1.0762 1.005 0.996 1.005 0.996 1.024 12,135,198 1.0016 -0.92%
2003-01-15 0 1.090 1.090 1.100 1.080 1.120 23,007,200 25,343,768 1.1016 1.014 1.014 1.024 1.005 1.042 24,720,819 1.0252 -1.80%
2003-01-14 0 1.110 1.110 1.120 1.080 1.120 24,762,000 27,380,560 1.1057 1.033 1.033 1.042 1.005 1.042 26,606,320 1.0291 0.00%
2003-01-13 0 1.110 1.100 1.110 1.080 1.110 31,139,000 34,154,750 1.0968 1.033 1.024 1.033 1.005 1.033 33,458,290 1.0208 1.83%
2003-01-10 0 1.090 1.080 1.090 1.060 1.100 34,384,000 37,314,760 1.0852 1.014 1.005 1.014 0.987 1.024 36,944,984 1.0100 0.93%
2003-01-09 0 1.080 1.070 1.080 1.050 1.080 37,912,000 40,674,200 1.0729 1.005 0.996 1.005 0.977 1.005 40,735,756 0.9985 1.89%
2003-01-08 0 1.060 1.050 1.060 1.030 1.060 21,290,000 22,224,160 1.0439 0.987 0.977 0.987 0.959 0.987 22,875,719 0.9715 3.92%
2003-01-07 0 1.020 1.020 1.030 1.000 1.030 12,908,000 13,154,680 1.0191 0.949 0.949 0.959 0.931 0.959 13,869,412 0.9485 2.00%
2003-01-06 0 1.000 1.000 1.010 0.990 1.010 5,926,000 5,920,120 0.9990 0.931 0.931 0.940 0.921 0.940 6,367,379 0.9298 1.01%
2003-01-03 0 0.990 0.990 1.000 0.990 1.010 10,166,000 10,153,240 0.9987 0.921 0.921 0.931 0.921 0.940 10,923,183 0.9295 1.02%
2003-01-02 0 0.980 0.970 0.980 0.950 0.980 6,118,000 5,911,420 0.9662 0.912 0.903 0.912 0.884 0.912 6,573,680 0.8993 2.08%
2002-12-31 0 0.960 0.950 0.960 0.940 0.960 5,726,000 5,463,460 0.9541 0.893 0.884 0.893 0.875 0.893 6,152,483 0.8880 1.05%
2002-12-30 0 0.950 0.950 0.960 0.950 1.000 14,010,000 13,470,720 0.9615 0.884 0.884 0.893 0.884 0.931 15,053,491 0.8949 -5.00%
2002-12-27 0 1.000 1.000 1.010 1.000 1.030 6,610,000 6,682,560 1.0110 0.931 0.931 0.940 0.931 0.959 7,102,325 0.9409 -2.91%
2002-12-24 0 1.030 1.030 1.040 1.020 1.040 2,082,000 2,137,860 1.0268 0.959 0.959 0.968 0.949 0.968 2,237,071 0.9557 0.00%
2002-12-23 0 1.030 1.020 1.030 1.020 1.030 5,859,000 5,994,530 1.0231 0.959 0.949 0.959 0.949 0.959 6,295,389 0.9522 0.00%
2002-12-20 0 1.030 1.030 1.040 1.020 1.040 5,744,000 5,927,320 1.0319 0.959 0.959 0.968 0.949 0.968 6,171,824 0.9604 0.00%
2002-12-19 0 1.030 1.020 1.030 1.020 1.060 11,990,000 12,342,860 1.0294 0.959 0.949 0.959 0.949 0.987 12,883,037 0.9581 -1.90%
2002-12-18 0 1.050 1.050 1.060 1.050 1.080 17,506,000 18,720,660 1.0694 0.977 0.977 0.987 0.977 1.005 18,809,879 0.9953 -1.87%
2002-12-17 0 1.070 1.060 1.070 1.050 1.070 15,272,000 16,229,680 1.0627 0.996 0.987 0.996 0.977 0.996 16,409,487 0.9890 2.88%
2002-12-16 0 1.040 1.040 1.050 1.030 1.050 5,208,000 5,414,271 1.0396 0.968 0.968 0.977 0.959 0.977 5,595,901 0.9675 -0.95%
2002-12-13 0 1.050 1.040 1.050 1.040 1.060 10,839,000 11,396,210 1.0514 0.977 0.968 0.977 0.968 0.987 11,646,309 0.9785 -0.94%
2002-12-12 0 1.060 1.050 1.060 1.050 1.070 13,302,000 14,071,560 1.0579 0.987 0.977 0.987 0.977 0.996 14,292,758 0.9845 1.92%
2002-12-11 0 1.040 1.040 1.050 1.040 1.080 13,997,200 14,799,900 1.0573 0.968 0.968 0.977 0.968 1.005 15,039,737 0.9841 -2.80%
2002-12-10 0 1.070 1.060 1.070 1.050 1.070 11,792,000 12,502,882 1.0603 0.996 0.987 0.996 0.977 0.996 12,670,290 0.9868 0.00%
2002-12-09 0 1.070 1.070 1.080 1.060 1.100 21,474,000 23,121,700 1.0767 0.996 0.996 1.005 0.987 1.024 23,073,423 1.0021 -0.93%
2002-12-06 0 1.080 1.080 1.090 1.050 1.100 35,222,000 38,045,600 1.0802 1.005 1.005 1.014 0.977 1.024 37,845,400 1.0053 0.93%
2002-12-05 0 1.070 1.060 1.070 1.030 1.070 21,262,000 22,379,000 1.0525 0.996 0.987 0.996 0.959 0.996 22,845,633 0.9796 1.90%
2002-12-04 0 1.050 1.040 1.050 1.030 1.080 38,216,000 40,510,720 1.0600 0.977 0.968 0.977 0.959 1.005 41,062,399 0.9866 -2.78%
2002-12-03 0 1.080 1.080 1.090 1.040 1.090 60,328,000 64,443,100 1.0682 1.005 1.005 1.014 0.968 1.014 64,821,341 0.9942 3.85%
2002-12-02 0 1.040 1.030 1.040 1.010 1.040 23,035,000 23,672,270 1.0277 0.968 0.959 0.968 0.940 0.968 24,750,690 0.9564 1.96%
2002-11-29 0 1.020 1.020 1.030 1.020 1.040 14,803,000 15,203,790 1.0271 0.949 0.949 0.959 0.949 0.968 15,905,555 0.9559 -1.92%
2002-11-28 0 1.040 1.030 1.040 1.010 1.040 27,233,000 28,049,160 1.0300 0.968 0.959 0.968 0.940 0.968 29,261,364 0.9586 2.97%
2002-11-27 0 1.010 1.000 1.010 1.000 1.020 2,276,000 2,288,480 1.0055 0.940 0.931 0.940 0.931 0.949 2,445,521 0.9358 -0.98%
2002-11-26 0 1.020 1.010 1.020 1.010 1.030 8,762,000 8,933,020 1.0195 0.949 0.940 0.949 0.940 0.959 9,414,610 0.9488 0.00%
2002-11-25 0 1.020 1.010 1.020 0.990 1.020 14,984,000 15,140,940 1.0105 0.949 0.940 0.949 0.921 0.949 16,100,036 0.9404 3.03%
2002-11-22 0 0.990 0.980 0.990 0.980 1.010 11,400,000 11,322,760 0.9932 0.921 0.912 0.921 0.912 0.940 12,249,093 0.9244 0.00%
2002-11-21 0 0.990 0.980 0.990 0.980 1.010 8,528,000 8,459,680 0.9920 0.921 0.912 0.921 0.912 0.940 9,163,181 0.9232 0.00%
2002-11-20 0 0.990 0.990 1.000 0.990 1.020 9,442,000 9,444,060 1.0002 0.921 0.921 0.931 0.921 0.949 10,145,258 0.9309 -1.00%
2002-11-19 0 1.000 1.000 1.010 1.000 1.020 10,500,000 10,612,240 1.0107 0.931 0.931 0.940 0.931 0.949 11,282,059 0.9406 -0.99%
2002-11-18 0 1.010 1.010 1.020 1.000 1.030 8,610,000 8,743,300 1.0155 0.940 0.940 0.949 0.931 0.959 9,251,289 0.9451 -0.98%
2002-11-15 0 1.020 1.010 1.020 1.000 1.020 15,380,000 15,602,620 1.0145 0.949 0.940 0.949 0.931 0.949 16,525,531 0.9442 2.00%
2002-11-14 0 1.000 0.990 1.000 0.970 1.000 22,824,000 22,572,280 0.9890 0.931 0.921 0.931 0.903 0.931 24,523,974 0.9204 4.17%
2002-11-13 0 0.960 0.950 0.960 0.940 0.990 22,432,000 21,585,620 0.9623 0.893 0.884 0.893 0.875 0.921 24,102,777 0.8956 -3.03%
2002-11-12 0 0.990 0.980 0.990 0.980 1.000 15,172,000 15,051,660 0.9921 0.921 0.912 0.921 0.912 0.931 16,302,039 0.9233 -1.98%
2002-11-11 0 1.010 1.000 1.010 1.000 1.040 17,106,600 17,290,946 1.0108 0.940 0.931 0.940 0.931 0.968 18,380,731 0.9407 -2.88%
2002-11-08 0 1.040 1.030 1.040 1.010 1.060 51,256,000 53,296,580 1.0398 0.968 0.959 0.968 0.940 0.987 55,073,642 0.9677 0.97%
2002-11-07 0 1.030 1.020 1.030 1.010 1.030 16,688,000 17,017,980 1.0198 0.959 0.949 0.959 0.940 0.959 17,930,953 0.9491 0.98%
2002-11-06 0 1.020 1.010 1.020 1.010 1.040 17,256,000 17,621,420 1.0212 0.949 0.940 0.949 0.940 0.968 18,541,259 0.9504 0.00%
2002-11-05 0 1.020 1.010 1.020 1.010 1.040 23,092,000 23,609,280 1.0224 0.949 0.940 0.949 0.940 0.968 24,811,935 0.9515 0.00%
2002-11-04 0 1.020 1.020 1.030 1.000 1.030 20,374,000 20,674,480 1.0147 0.949 0.949 0.959 0.931 0.959 21,891,493 0.9444 3.03%
2002-11-01 0 0.990 0.980 0.990 0.970 1.000 8,326,000 8,199,740 0.9848 0.921 0.912 0.921 0.903 0.931 8,946,136 0.9166 0.00%
2002-10-31 0 0.990 0.980 0.990 0.970 1.020 12,710,000 12,629,240 0.9936 0.921 0.912 0.921 0.903 0.949 13,656,664 0.9248 0.00%
2002-10-30 0 0.990 0.980 0.990 0.980 1.010 14,642,000 14,596,840 0.9969 0.921 0.912 0.921 0.912 0.940 15,732,563 0.9278 1.02%
2002-10-29 0 0.980 0.970 0.980 0.970 1.030 14,232,000 14,180,940 0.9964 0.912 0.903 0.912 0.903 0.959 15,292,026 0.9273 -5.77%
2002-10-28 0 1.040 1.030 1.040 1.010 1.040 10,976,000 11,253,240 1.0253 0.968 0.959 0.968 0.940 0.968 11,793,513 0.9542 1.96%
2002-10-25 0 1.020 1.020 1.030 1.020 1.040 8,456,000 8,669,880 1.0253 0.949 0.949 0.959 0.949 0.968 9,085,819 0.9542 -0.97%
2002-10-24 0 1.030 1.030 1.040 1.020 1.060 9,950,000 10,352,080 1.0404 0.959 0.959 0.968 0.949 0.987 10,691,094 0.9683 -1.90%
2002-10-23 0 1.050 1.050 1.060 1.020 1.060 20,523,000 21,332,280 1.0394 0.977 0.977 0.987 0.949 0.987 22,051,591 0.9674 2.94%
2002-10-22 0 1.020 1.010 1.020 1.000 1.050 19,930,000 20,445,420 1.0259 0.949 0.940 0.949 0.931 0.977 21,414,423 0.9547 0.99%
2002-10-21 0 1.010 1.000 1.010 1.000 1.080 14,962,000 15,252,900 1.0194 0.940 0.931 0.940 0.931 1.005 16,076,398 0.9488 -3.81%
2002-10-18 0 1.050 1.040 1.050 1.000 1.060 61,528,000 63,763,680 1.0363 0.977 0.968 0.977 0.931 0.987 66,110,720 0.9645 7.14%
2002-10-17 0 0.980 0.970 0.980 0.900 0.990 54,536,000 52,245,164 0.9580 0.912 0.903 0.912 0.838 0.921 58,597,942 0.8916 8.89%
2002-10-16 0 0.900 0.900 0.910 0.870 0.910 30,030,000 26,820,560 0.8931 0.838 0.838 0.847 0.810 0.847 32,266,690 0.8312 5.88%
2002-10-15 0 0.850 0.850 0.860 0.830 0.870 37,342,000 31,720,380 0.8495 0.791 0.791 0.800 0.772 0.810 40,123,301 0.7906 2.41%
2002-10-11 0 0.830 0.820 0.830 0.800 0.840 25,486,000 20,793,060 0.8159 0.772 0.763 0.772 0.745 0.782 27,384,245 0.7593 3.75%
2002-10-10 0 0.800 0.790 0.800 0.780 0.830 25,660,000 20,455,420 0.7972 0.745 0.735 0.745 0.726 0.772 27,571,204 0.7419 -5.88%
2002-10-09 0 0.850 0.840 0.850 0.820 0.870 18,770,000 15,859,640 0.8449 0.791 0.782 0.791 0.763 0.810 20,168,024 0.7864 2.41%
2002-10-08 0 0.830 0.830 0.840 0.820 0.850 11,978,000 9,996,140 0.8345 0.772 0.772 0.782 0.763 0.791 12,870,144 0.7767 1.22%
2002-10-07 0 0.820 0.820 0.830 0.800 0.880 21,466,000 17,891,260 0.8335 0.763 0.763 0.772 0.745 0.819 23,064,827 0.7757 -6.82%
2002-10-04 0 0.880 0.880 0.900 0.870 0.900 4,550,000 4,010,600 0.8815 0.819 0.819 0.838 0.810 0.838 4,888,892 0.8203 0.00%
2002-10-03 0 0.880 0.880 0.890 0.870 0.910 7,550,000 6,652,160 0.8811 0.819 0.819 0.828 0.810 0.847 8,112,338 0.8200 -3.30%
2002-10-02 0 0.910 0.900 0.910 0.900 0.930 5,952,000 5,419,260 0.9105 0.847 0.838 0.847 0.838 0.866 6,395,316 0.8474 0.00%
2002-09-30 0 0.910 0.910 0.920 0.900 0.920 5,224,000 4,707,980 0.9012 0.847 0.847 0.856 0.838 0.856 5,613,093 0.8387 -1.09%
2002-09-27 0 0.920 0.920 0.930 0.910 0.960 5,584,000 5,201,660 0.9315 0.856 0.856 0.866 0.847 0.893 5,999,907 0.8670 -1.08%
2002-09-26 0 0.930 0.920 0.930 0.900 0.930 14,429,700 13,274,153 0.9199 0.866 0.856 0.866 0.838 0.866 15,504,451 0.8562 4.49%
2002-09-25 0 0.890 0.880 0.890 0.870 0.890 5,420,000 4,793,240 0.8844 0.828 0.819 0.828 0.810 0.828 5,823,692 0.8231 -1.11%
2002-09-24 0 0.900 0.890 0.900 0.890 0.920 9,914,000 8,885,240 0.8962 0.838 0.828 0.838 0.828 0.856 10,652,413 0.8341 -2.17%
2002-09-23 0 0.920 0.920 0.930 0.910 0.930 3,486,000 3,207,500 0.9201 0.856 0.856 0.866 0.847 0.866 3,745,644 0.8563 0.00%
2002-09-20 0 0.920 0.910 0.920 0.910 0.940 16,950,000 15,576,440 0.9190 0.856 0.847 0.856 0.847 0.875 18,212,467 0.8553 -3.16%
2002-09-19 0 0.950 0.950 0.960 0.940 0.970 5,406,000 5,160,600 0.9546 0.884 0.884 0.893 0.875 0.903 5,808,649 0.8884 -2.06%
2002-09-18 0 0.970 0.960 0.970 0.950 0.980 19,562,000 18,979,820 0.9702 0.903 0.893 0.903 0.884 0.912 21,019,014 0.9030 -2.02%
2002-09-17 0 0.990 0.990 1.000 0.960 1.000 17,529,000 17,227,820 0.9828 0.921 0.921 0.931 0.893 0.931 18,834,592 0.9147 6.45%
2002-09-16 0 0.930 0.920 0.930 0.910 0.990 15,300,000 14,264,860 0.9323 0.866 0.856 0.866 0.847 0.921 16,439,572 0.8677 -6.06%
2002-09-13 0 0.990 0.990 1.000 0.990 1.030 5,278,000 5,309,020 1.0059 0.921 0.921 0.931 0.921 0.959 5,671,115 0.9362 -3.88%
2002-09-12 0 1.030 1.020 1.030 1.010 1.050 27,936,300 29,005,531 1.0383 0.959 0.949 0.959 0.940 0.977 30,017,047 0.9663 0.98%
2002-09-11 0 1.020 1.010 1.020 1.010 1.040 10,540,000 10,799,000 1.0246 0.949 0.940 0.949 0.940 0.968 11,325,039 0.9536 -0.97%
2002-09-10 0 1.030 1.020 1.030 1.000 1.030 18,792,000 19,099,880 1.0164 0.959 0.949 0.959 0.931 0.959 20,191,663 0.9459 3.00%
2002-09-09 0 1.000 0.990 1.000 0.990 1.020 14,928,000 14,951,940 1.0016 0.931 0.921 0.931 0.921 0.949 16,039,865 0.9322 2.04%
2002-09-06 0 0.980 0.970 0.980 0.970 1.030 13,930,000 13,801,920 0.9908 0.912 0.903 0.912 0.903 0.959 14,967,532 0.9221 -3.92%
2002-09-05 0 1.020 1.020 1.030 1.020 1.040 5,980,000 6,182,960 1.0339 0.949 0.949 0.959 0.949 0.968 6,425,401 0.9623 -1.92%
2002-09-04 0 1.040 1.040 1.050 1.020 1.040 8,978,000 9,286,580 1.0344 0.968 0.968 0.977 0.949 0.968 9,646,698 0.9627 0.00%
2002-09-03 0 1.040 1.030 1.040 1.020 1.050 8,690,000 8,981,240 1.0335 0.968 0.959 0.968 0.949 0.977 9,337,247 0.9619 0.00%
2002-09-02 0 1.040 1.040 1.050 1.030 1.060 7,094,000 7,416,480 1.0455 0.968 0.968 0.977 0.959 0.987 7,622,374 0.9730 0.00%
2002-08-30 0 1.040 1.040 1.050 1.020 1.060 15,078,000 15,804,120 1.0482 0.968 0.968 0.977 0.949 0.987 16,201,037 0.9755 1.96%
2002-08-29 0 1.020 1.010 1.020 1.000 1.030 24,070,000 24,479,120 1.0170 0.949 0.940 0.949 0.931 0.959 25,862,778 0.9465 -0.97%
2002-08-28 0 1.030 1.020 1.030 1.020 1.080 23,385,000 24,495,980 1.0475 0.959 0.949 0.959 0.949 1.005 25,126,758 0.9749 -2.83%
2002-08-27 0 1.060 1.060 1.070 1.040 1.140 46,988,000 50,471,820 1.0741 0.987 0.987 0.996 0.968 1.061 50,487,753 0.9997 -9.40%
2002-08-26 0 1.170 1.160 1.170 1.160 1.210 11,722,000 13,784,360 1.1759 1.089 1.080 1.089 1.080 1.126 12,595,076 1.0944 -4.10%
2002-08-23 0 1.220 1.220 1.230 1.220 1.250 6,220,000 7,646,520 1.2293 1.135 1.135 1.145 1.135 1.163 6,683,277 1.1441 -1.61%
2002-08-22 0 1.240 1.230 1.240 1.220 1.250 14,769,000 18,165,060 1.2299 1.154 1.145 1.154 1.135 1.163 15,869,023 1.1447 2.48%
2002-08-21 0 1.210 1.200 1.210 1.190 1.220 9,644,000 11,629,500 1.2059 1.126 1.117 1.126 1.108 1.135 10,362,303 1.1223 1.68%
2002-08-20 0 1.190 1.180 1.190 1.180 1.220 14,058,000 16,890,160 1.2015 1.108 1.098 1.108 1.098 1.135 15,105,066 1.1182 0.00%
2002-08-19 0 1.190 1.180 1.190 1.170 1.220 5,558,000 6,639,860 1.1946 1.108 1.098 1.108 1.089 1.135 5,971,970 1.1118 0.00%
2002-08-16 0 1.190 1.180 1.190 1.170 1.190 4,734,000 5,587,200 1.1802 1.108 1.098 1.108 1.089 1.108 5,086,597 1.0984 1.71%
2002-08-15 0 1.170 1.160 1.170 1.160 1.200 14,164,000 16,662,380 1.1764 1.089 1.080 1.089 1.080 1.117 15,218,961 1.0948 0.86%
2002-08-14 0 1.160 1.150 1.160 1.140 1.170 10,642,000 12,280,940 1.1540 1.080 1.070 1.080 1.061 1.089 11,434,636 1.0740 -0.85%
2002-08-13 0 1.170 1.160 1.170 1.160 1.200 15,034,000 17,742,960 1.1802 1.089 1.080 1.089 1.080 1.117 16,153,760 1.0984 -1.68%
2002-08-12 0 1.190 1.180 1.190 1.180 1.240 6,616,000 7,950,960 1.2018 1.108 1.098 1.108 1.098 1.154 7,108,772 1.1185 -3.25%
2002-08-09 0 1.230 1.220 1.230 1.230 1.260 3,878,000 4,803,542 1.2387 1.145 1.135 1.145 1.145 1.173 4,166,841 1.1528 -0.81%
2002-08-08 0 1.240 1.230 1.240 1.230 1.250 1,902,000 2,352,420 1.2368 1.154 1.145 1.154 1.145 1.163 2,043,664 1.1511 -0.80%
2002-08-07 0 1.250 1.240 1.250 1.210 1.250 5,990,000 7,371,260 1.2306 1.163 1.154 1.163 1.126 1.163 6,436,146 1.1453 5.04%
2002-08-06 0 1.190 1.190 1.200 1.170 1.230 13,634,000 16,231,540 1.1905 1.108 1.108 1.117 1.089 1.145 14,649,486 1.1080 -4.80%
2002-08-05 0 1.250 1.240 1.250 1.230 1.270 9,268,800 11,589,764 1.2504 1.163 1.154 1.163 1.145 1.182 9,959,157 1.1637 -0.79%
2002-08-02 0 1.260 1.250 1.260 1.240 1.270 11,142,000 14,028,000 1.2590 1.173 1.163 1.173 1.154 1.182 11,971,877 1.1717 -1.56%
2002-08-01 0 1.280 1.280 1.290 1.270 1.330 8,568,000 11,081,180 1.2933 1.191 1.191 1.201 1.182 1.238 9,206,161 1.2037 -3.76%
2002-07-31 0 1.330 1.330 1.340 1.280 1.330 7,804,000 10,171,840 1.3034 1.238 1.238 1.247 1.191 1.238 8,385,256 1.2131 3.10%
2002-07-30 0 1.290 1.290 1.310 1.290 1.330 10,448,000 13,712,860 1.3125 1.201 1.201 1.219 1.201 1.238 11,226,186 1.2215 1.57%
2002-07-29 0 1.270 1.260 1.280 1.250 1.280 8,412,000 10,627,100 1.2633 1.182 1.173 1.191 1.163 1.191 9,038,541 1.1758 1.60%
2002-07-26 0 1.250 1.250 1.260 1.220 1.280 9,675,000 12,053,380 1.2458 1.163 1.163 1.173 1.135 1.191 10,395,612 1.1595 -2.34%
2002-07-25 0 1.280 1.270 1.280 1.270 1.320 8,140,000 10,465,420 1.2857 1.191 1.182 1.191 1.182 1.228 8,746,282 1.1966 -0.78%
2002-07-24 0 1.290 1.280 1.290 1.260 1.300 18,730,000 23,913,380 1.2767 1.201 1.191 1.201 1.173 1.210 20,125,045 1.1882 -0.77%
2002-07-23 0 1.300 1.300 1.310 1.190 1.310 25,454,000 32,376,260 1.2720 1.210 1.210 1.219 1.108 1.219 27,349,861 1.1838 6.56%
2002-07-22 0 1.220 1.210 1.220 1.210 1.290 37,902,000 46,848,260 1.2360 1.135 1.126 1.135 1.126 1.201 40,725,011 1.1504 -8.96%
2002-07-19 0 1.340 1.330 1.340 1.330 1.390 17,320,000 23,256,880 1.3428 1.247 1.238 1.247 1.238 1.294 18,610,026 1.2497 -3.60%
2002-07-18 0 1.390 1.380 1.390 1.370 1.440 31,878,000 44,371,360 1.3919 1.294 1.284 1.294 1.275 1.340 34,252,333 1.2954 -2.80%
2002-07-17 0 1.430 1.420 1.430 1.410 1.440 11,928,000 16,926,220 1.4190 1.331 1.322 1.331 1.312 1.340 12,816,420 1.3207 -0.69%
2002-07-16 0 1.440 1.430 1.440 1.420 1.460 9,620,000 13,791,180 1.4336 1.340 1.331 1.340 1.322 1.359 10,336,515 1.3342 -0.69%
2002-07-15 0 1.450 1.440 1.450 1.430 1.450 5,782,000 8,327,740 1.4403 1.349 1.340 1.349 1.331 1.349 6,212,654 1.3404 0.69%
2002-07-12 0 1.440 1.440 1.450 1.420 1.450 12,046,000 17,301,920 1.4363 1.340 1.340 1.349 1.322 1.349 12,943,208 1.3368 1.41%
2002-07-11 0 1.420 1.420 1.430 1.390 1.440 19,266,000 27,297,460 1.4169 1.322 1.322 1.331 1.294 1.340 20,700,967 1.3187 -2.07%
2002-07-10 0 1.450 1.450 1.460 1.440 1.470 26,462,000 38,202,436 1.4437 1.349 1.349 1.359 1.340 1.368 28,432,939 1.3436 1.40%
2002-07-09 0 1.430 1.430 1.440 1.350 1.440 26,446,000 36,944,298 1.3970 1.331 1.331 1.340 1.256 1.340 28,415,747 1.3001 2.88%
2002-07-08 0 1.390 1.380 1.390 1.380 1.460 16,910,000 24,009,680 1.4199 1.294 1.284 1.294 1.284 1.359 18,169,488 1.3214 -4.14%
2002-07-05 0 1.450 1.440 1.450 1.430 1.480 13,468,000 19,461,720 1.4450 1.349 1.340 1.349 1.331 1.377 14,471,122 1.3449 -2.03%
2002-07-04 0 1.480 1.470 1.480 1.410 1.480 57,372,000 83,149,940 1.4493 1.377 1.368 1.377 1.312 1.377 61,645,173 1.3488 2.07%
2002-07-03 0 1.450 1.430 1.460 1.320 1.460 34,313,000 47,051,660 1.3712 1.349 1.331 1.359 1.228 1.359 36,868,696 1.2762 9.85%
2002-07-02 0 1.320 1.310 1.320 1.290 1.320 10,028,000 13,069,780 1.3033 1.228 1.219 1.228 1.201 1.228 10,774,904 1.2130 0.76%
2002-06-28 0 1.310 1.300 1.310 1.300 1.320 10,700,000 13,975,340 1.3061 1.219 1.210 1.219 1.210 1.228 11,496,956 1.2156 1.55%
2002-06-27 0 1.290 1.290 1.300 1.290 1.330 12,288,000 16,024,740 1.3041 1.201 1.201 1.210 1.201 1.238 13,203,233 1.2137 -0.77%
2002-06-26 0 1.300 1.290 1.300 1.270 1.330 16,008,000 20,695,840 1.2928 1.210 1.201 1.210 1.182 1.238 17,200,306 1.2032 -2.26%
2002-06-25 0 1.330 1.320 1.330 1.310 1.370 16,814,000 22,434,080 1.3343 1.238 1.228 1.238 1.219 1.275 18,066,338 1.2418 -0.75%
2002-06-24 0 1.340 1.330 1.340 1.310 1.360 34,140,000 45,813,900 1.3419 1.247 1.238 1.247 1.219 1.266 36,682,811 1.2489 3.88%
2002-06-21 0 1.290 1.280 1.290 1.250 1.320 18,096,000 23,120,600 1.2777 1.201 1.191 1.201 1.163 1.228 19,443,824 1.1891 0.78%
2002-06-20 0 1.280 1.270 1.280 1.200 1.290 27,384,000 34,113,570 1.2457 1.191 1.182 1.191 1.117 1.201 29,423,611 1.1594 0.79%
2002-06-19 0 1.270 1.270 1.280 1.250 1.350 14,962,000 19,197,260 1.2831 1.182 1.182 1.191 1.163 1.256 16,076,398 1.1941 -4.51%
2002-06-18 0 1.330 1.320 1.330 1.320 1.400 9,686,000 13,236,960 1.3666 1.238 1.228 1.238 1.228 1.303 10,407,431 1.2719 -2.21%
2002-06-17 0 1.360 1.360 1.370 1.360 1.410 7,292,000 10,002,340 1.3717 1.266 1.266 1.275 1.266 1.312 7,835,122 1.2766 -4.23%
2002-06-14 0 1.420 1.400 1.410 1.410 1.470 9,820,000 14,103,540 1.4362 1.322 1.303 1.312 1.312 1.368 10,551,412 1.3366 -2.74%
2002-06-13 0 1.460 1.450 1.460 1.420 1.460 7,940,000 11,470,020 1.4446 1.359 1.349 1.359 1.322 1.359 8,531,386 1.3444 0.69%
2002-06-12 0 1.450 1.450 1.460 1.440 1.460 11,362,000 16,505,500 1.4527 1.349 1.349 1.359 1.340 1.359 12,208,263 1.3520 0.00%
2002-06-11 0 1.450 1.440 1.450 1.440 1.470 7,768,000 11,271,580 1.4510 1.349 1.340 1.349 1.340 1.368 8,346,575 1.3504 -0.68%
2002-06-10 0 1.460 1.460 1.470 1.450 1.480 4,380,000 6,445,520 1.4716 1.359 1.359 1.368 1.349 1.377 4,706,231 1.3696 -0.68%
2002-06-07 0 1.470 1.460 1.470 1.440 1.480 20,576,000 30,126,400 1.4642 1.368 1.359 1.368 1.340 1.377 22,108,539 1.3627 0.68%
2002-06-06 0 1.460 1.450 1.460 1.450 1.480 24,334,000 35,655,160 1.4652 1.359 1.349 1.359 1.349 1.377 26,146,441 1.3637 0.00%
2002-06-05 0 1.460 1.450 1.460 1.390 1.490 50,760,000 73,400,060 1.4460 1.359 1.349 1.359 1.294 1.387 54,540,699 1.3458 5.04%
2002-06-04 0 1.390 1.390 1.400 1.370 1.410 8,448,000 11,703,396 1.3853 1.294 1.294 1.303 1.275 1.312 9,077,223 1.2893 -0.71%
2002-06-03 0 1.400 1.390 1.400 1.380 1.420 11,878,000 16,533,780 1.3920 1.303 1.294 1.303 1.284 1.322 12,762,695 1.2955 0.00%
2002-05-31 0 1.400 1.400 1.410 1.350 1.410 26,833,000 37,307,830 1.3904 1.303 1.303 1.312 1.256 1.312 28,831,572 1.2940 2.94%
2002-05-30 0 1.360 1.340 1.360 1.310 1.370 7,542,000 10,047,940 1.3323 1.266 1.247 1.266 1.219 1.275 8,103,742 1.2399 0.00%
2002-05-29 0 1.360 1.350 1.360 1.350 1.390 8,622,000 11,773,520 1.3655 1.266 1.256 1.266 1.256 1.294 9,264,183 1.2709 0.00%
2002-05-28 0 1.360 1.350 1.360 1.350 1.390 6,116,000 8,342,700 1.3641 1.266 1.256 1.266 1.256 1.294 6,571,531 1.2695 -0.73%
2002-05-27 0 1.370 1.370 1.380 1.350 1.380 8,498,000 11,636,360 1.3693 1.275 1.275 1.284 1.256 1.284 9,130,947 1.2744 0.74%
2002-05-24 0 1.360 1.360 1.370 1.350 1.380 7,544,000 10,276,020 1.3621 1.266 1.266 1.275 1.256 1.284 8,105,891 1.2677 1.49%
2002-05-23 0 1.340 1.340 1.350 1.330 1.360 11,045,900 14,782,188 1.3383 1.247 1.247 1.256 1.238 1.266 11,868,619 1.2455 -0.74%
2002-05-22 0 1.350 1.340 1.350 1.340 1.370 11,220,000 15,189,660 1.3538 1.256 1.247 1.256 1.247 1.275 12,055,686 1.2600 -0.74%
2002-05-21 0 1.360 1.360 1.370 1.350 1.390 27,596,000 37,817,660 1.3704 1.266 1.266 1.275 1.256 1.294 29,651,401 1.2754 0.74%
2002-05-17 0 1.350 1.350 1.360 1.330 1.360 28,812,000 38,718,680 1.3438 1.256 1.256 1.266 1.238 1.266 30,957,971 1.2507 2.27%
2002-05-16 0 1.320 1.310 1.320 1.300 1.320 28,998,000 38,083,040 1.3133 1.228 1.219 1.228 1.210 1.228 31,157,825 1.2223 2.24%
2002-05-15 0 1.310 1.290 1.310 1.260 1.320 58,118,000 75,409,140 1.2975 1.202 1.183 1.202 1.156 1.211 63,359,893 1.1902 3.97%
2002-05-14 0 1.260 1.250 1.260 1.240 1.260 5,248,000 6,573,120 1.2525 1.156 1.147 1.156 1.137 1.156 5,721,338 1.1489 0.00%
2002-05-13 0 1.260 1.250 1.260 1.240 1.260 6,882,000 8,577,160 1.2463 1.156 1.147 1.156 1.137 1.156 7,502,715 1.1432 1.61%
2002-05-10 0 1.240 1.240 1.250 1.240 1.270 4,366,000 5,463,840 1.2515 1.137 1.137 1.147 1.137 1.165 4,759,787 1.1479 -0.80%
2002-05-09 0 1.250 1.240 1.250 1.240 1.270 3,212,000 4,026,540 1.2536 1.147 1.137 1.147 1.137 1.165 3,501,703 1.1499 0.00%
2002-05-08 0 1.250 1.240 1.260 1.240 1.270 6,606,000 8,245,700 1.2482 1.147 1.137 1.156 1.137 1.165 7,201,821 1.1449 -1.57%
2002-05-07 0 1.270 1.260 1.270 1.250 1.270 6,500,000 8,210,580 1.2632 1.165 1.156 1.165 1.147 1.165 7,086,261 1.1587 0.00%
2002-05-06 0 1.270 1.260 1.270 1.240 1.290 8,770,000 11,099,680 1.2656 1.165 1.156 1.165 1.137 1.183 9,561,001 1.1609 -0.78%
2002-05-03 0 1.280 1.270 1.280 1.230 1.280 38,636,100 48,973,298 1.2676 1.174 1.165 1.174 1.128 1.174 42,120,843 1.1627 5.79%
2002-05-02 0 1.210 1.210 1.220 1.200 1.250 12,816,000 15,671,180 1.2228 1.110 1.110 1.119 1.101 1.147 13,971,926 1.1216 -1.63%
2002-04-30 0 1.230 1.220 1.230 1.190 1.250 24,050,000 29,525,040 1.2277 1.128 1.119 1.128 1.092 1.147 26,219,165 1.1261 3.36%
2002-04-29 0 1.190 1.180 1.190 1.180 1.200 9,616,000 11,482,360 1.1941 1.092 1.082 1.092 1.082 1.101 10,483,305 1.0953 -0.83%
2002-04-26 0 1.200 1.190 1.200 1.170 1.200 10,780,000 12,787,080 1.1862 1.101 1.092 1.101 1.073 1.101 11,752,291 1.0880 0.84%
2002-04-25 0 1.190 1.180 1.190 1.170 1.190 3,918,000 4,627,620 1.1811 1.092 1.082 1.092 1.073 1.092 4,271,380 1.0834 0.00%
2002-04-24 0 1.190 1.170 1.190 1.160 1.190 13,536,000 15,865,920 1.1721 1.092 1.073 1.092 1.064 1.092 14,756,865 1.0752 0.85%
2002-04-23 0 1.180 1.170 1.180 1.170 1.190 8,398,000 9,909,920 1.1800 1.082 1.073 1.082 1.073 1.092 9,155,449 1.0824 0.00%
2002-04-22 0 1.180 1.180 1.190 1.180 1.210 6,406,000 7,639,920 1.1926 1.082 1.082 1.092 1.082 1.110 6,983,783 1.0940 -2.48%
2002-04-19 0 1.210 1.190 1.210 1.190 1.220 13,196,000 15,914,040 1.2060 1.110 1.092 1.110 1.092 1.119 14,386,200 1.1062 -0.82%
2002-04-18 0 1.220 1.210 1.220 1.210 1.230 18,772,000 22,845,780 1.2170 1.119 1.110 1.119 1.110 1.128 20,465,121 1.1163 -0.81%
2002-04-17 0 1.230 1.220 1.230 1.170 1.230 42,352,000 51,072,120 1.2059 1.128 1.119 1.128 1.073 1.128 46,171,895 1.1061 4.24%
2002-04-16 0 1.180 1.180 1.190 1.170 1.190 9,098,000 10,729,840 1.1794 1.082 1.082 1.092 1.073 1.092 9,918,585 1.0818 -0.84%
2002-04-15 0 1.190 1.180 1.190 1.170 1.200 25,774,000 30,642,200 1.1889 1.092 1.082 1.092 1.073 1.101 28,098,659 1.0905 2.59%
2002-04-12 0 1.160 1.160 1.170 1.130 1.170 22,138,000 25,672,580 1.1597 1.064 1.064 1.073 1.037 1.073 24,134,714 1.0637 1.75%
2002-04-11 0 1.140 1.130 1.140 1.130 1.150 11,858,000 13,516,320 1.1398 1.046 1.037 1.046 1.037 1.055 12,927,520 1.0455 0.00%
2002-04-10 0 1.140 1.130 1.140 1.130 1.150 11,356,000 12,942,300 1.1397 1.046 1.037 1.046 1.037 1.055 12,380,243 1.0454 0.88%
2002-04-09 0 1.130 1.120 1.130 1.120 1.150 19,958,000 22,609,840 1.1329 1.037 1.027 1.037 1.027 1.055 21,758,091 1.0391 1.80%
2002-04-08 0 1.110 1.100 1.110 1.070 1.130 17,664,000 19,613,420 1.1104 1.018 1.009 1.018 0.981 1.037 19,257,186 1.0185 3.74%
2002-04-04 0 1.070 1.060 1.070 1.040 1.070 13,351,400 14,154,062 1.0601 0.981 0.972 0.981 0.954 0.981 14,555,616 0.9724 1.90%
2002-04-03 0 1.050 1.050 1.060 1.040 1.070 6,996,000 7,407,880 1.0589 0.963 0.963 0.972 0.954 0.981 7,626,997 0.9713 -2.78%
2002-04-02 0 1.080 1.080 1.090 1.080 1.100 2,672,000 2,901,180 1.0858 0.991 0.991 1.000 0.991 1.009 2,912,998 0.9959 0.93%
2002-03-28 0 1.070 1.070 1.090 1.070 1.100 7,669,000 8,331,890 1.0864 0.981 0.981 1.000 0.981 1.009 8,360,698 0.9966 -1.83%
2002-03-27 0 1.090 1.090 1.100 1.070 1.100 2,072,000 2,260,700 1.0911 1.000 1.000 1.009 0.981 1.009 2,258,882 1.0008 1.87%
2002-03-26 0 1.070 1.070 1.080 1.060 1.100 4,404,000 4,735,160 1.0752 0.981 0.981 0.991 0.972 1.009 4,801,214 0.9862 -2.73%
2002-03-25 0 1.100 1.090 1.100 1.090 1.110 4,010,000 4,392,360 1.0954 1.009 1.000 1.009 1.000 1.018 4,371,678 1.0047 -0.90%
2002-03-22 0 1.110 1.100 1.110 1.090 1.110 3,666,000 4,035,560 1.1008 1.018 1.009 1.018 1.000 1.018 3,996,651 1.0097 0.91%
2002-03-21 0 1.100 1.090 1.100 1.090 1.120 5,092,000 5,604,860 1.1007 1.009 1.000 1.009 1.000 1.027 5,551,268 1.0097 -2.65%
2002-03-20 0 1.130 1.120 1.130 1.120 1.130 2,688,000 3,017,740 1.1227 1.037 1.027 1.037 1.027 1.037 2,930,441 1.0298 0.89%
2002-03-19 0 1.120 1.120 1.130 1.120 1.150 2,388,000 2,701,260 1.1312 1.027 1.027 1.037 1.027 1.055 2,603,383 1.0376 -1.75%
2002-03-18 0 1.140 1.130 1.150 1.130 1.150 5,478,000 6,225,740 1.1365 1.046 1.037 1.055 1.037 1.055 5,972,083 1.0425 1.79%
2002-03-15 0 1.120 1.120 1.130 1.110 1.140 6,256,000 7,032,640 1.1241 1.027 1.027 1.037 1.018 1.046 6,820,253 1.0311 0.00%
2002-03-14 0 1.120 1.120 1.130 1.120 1.150 3,118,000 3,524,320 1.1303 1.027 1.027 1.037 1.027 1.055 3,399,225 1.0368 -1.75%
2002-03-13 0 1.140 1.140 1.150 1.130 1.160 7,082,000 8,062,160 1.1384 1.046 1.046 1.055 1.037 1.064 7,720,754 1.0442 -0.87%
2002-03-12 0 1.150 1.140 1.150 1.110 1.160 18,700,000 21,283,340 1.1381 1.055 1.046 1.055 1.018 1.064 20,386,627 1.0440 4.55%
2002-03-11 0 1.100 1.100 1.110 1.100 1.120 7,587,000 8,405,710 1.1079 1.009 1.009 1.018 1.009 1.027 8,271,302 1.0162 0.00%
2002-03-08 0 1.100 1.100 1.110 1.090 1.130 9,982,000 11,030,910 1.1051 1.009 1.009 1.018 1.000 1.037 10,882,316 1.0137 -0.90%
2002-03-07 0 1.110 1.110 1.120 1.090 1.110 12,016,000 13,304,340 1.1072 1.018 1.018 1.027 1.000 1.018 13,099,771 1.0156 0.91%
2002-03-06 0 1.100 1.090 1.100 1.090 1.120 6,252,000 6,852,180 1.0960 1.009 1.000 1.009 1.000 1.027 6,815,893 1.0053 -0.90%
2002-03-05 0 1.110 1.100 1.110 1.100 1.120 8,094,000 9,038,000 1.1166 1.018 1.009 1.018 1.009 1.027 8,824,030 1.0242 0.91%
2002-03-04 0 1.100 1.100 1.110 1.090 1.110 2,902,000 3,202,760 1.1036 1.009 1.009 1.018 1.000 1.018 3,163,743 1.0123 0.00%
2002-03-01 0 1.100 1.090 1.100 1.080 1.120 6,448,000 7,086,380 1.0990 1.009 1.000 1.009 0.991 1.027 7,029,571 1.0081 -1.79%
2002-02-28 0 1.120 1.120 1.130 1.100 1.130 6,172,000 6,873,180 1.1136 1.027 1.027 1.037 1.009 1.037 6,728,677 1.0215 -0.88%
2002-02-27 0 1.130 1.120 1.130 1.120 1.140 7,222,000 8,151,880 1.1288 1.037 1.027 1.037 1.027 1.046 7,873,381 1.0354 1.80%
2002-02-26 0 1.110 1.110 1.120 1.110 1.130 2,087,000 2,334,300 1.1185 1.018 1.018 1.027 1.018 1.037 2,275,235 1.0260 -0.89%
2002-02-25 0 1.120 1.110 1.120 1.110 1.150 3,252,000 3,662,440 1.1262 1.027 1.018 1.027 1.018 1.055 3,545,311 1.0330 -2.61%
2002-02-22 0 1.150 1.150 1.160 1.130 1.160 9,980,000 11,434,880 1.1458 1.055 1.055 1.064 1.037 1.064 10,880,136 1.0510 0.00%
2002-02-21 0 1.150 1.140 1.150 1.130 1.170 10,422,000 11,910,640 1.1428 1.055 1.046 1.055 1.037 1.073 11,362,001 1.0483 0.00%
2002-02-20 0 1.150 1.150 1.160 1.130 1.160 6,042,000 6,945,420 1.1495 1.055 1.055 1.064 1.037 1.064 6,586,952 1.0544 0.00%
2002-02-19 0 1.150 1.140 1.150 1.130 1.180 11,336,000 13,037,300 1.1501 1.055 1.046 1.055 1.037 1.082 12,358,439 1.0549 -2.54%
2002-02-18 0 1.180 1.170 1.180 1.130 1.180 13,190,000 15,330,520 1.1623 1.082 1.073 1.082 1.037 1.082 14,379,658 1.0661 3.51%
2002-02-15 0 1.140 1.140 1.150 1.120 1.150 10,528,000 11,950,300 1.1351 1.046 1.046 1.055 1.027 1.055 11,477,562 1.0412 0.00%
2002-02-11 0 1.140 1.130 1.140 1.100 1.140 6,574,000 7,417,600 1.1283 1.046 1.037 1.046 1.009 1.046 7,166,935 1.0350 3.64%
2002-02-08 0 1.100 1.090 1.100 1.090 1.110 5,712,000 6,295,120 1.1021 1.009 1.000 1.009 1.000 1.018 6,227,188 1.0109 1.85%
2002-02-07 0 1.080 1.080 1.090 1.080 1.120 10,552,000 11,593,300 1.0987 0.991 0.991 1.000 0.991 1.027 11,503,727 1.0078 -0.92%
2002-02-06 0 1.090 1.090 1.100 1.080 1.100 15,053,100 16,410,553 1.0902 1.000 1.000 1.009 0.991 1.009 16,410,799 1.0000 1.87%
2002-02-05 0 1.070 1.070 1.080 1.060 1.090 7,824,000 8,407,760 1.0746 0.981 0.981 0.991 0.972 1.000 8,529,678 0.9857 -1.83%
2002-02-04 0 1.090 1.080 1.090 1.070 1.100 6,894,000 7,501,860 1.0882 1.000 0.991 1.000 0.981 1.009 7,515,797 0.9981 1.87%
2002-02-01 0 1.070 1.070 1.080 1.060 1.110 9,783,000 10,590,450 1.0825 0.981 0.981 0.991 0.972 1.018 10,665,368 0.9930 -1.83%
2002-01-31 0 1.090 1.090 1.100 1.070 1.150 10,326,000 11,462,160 1.1100 1.000 1.000 1.009 0.981 1.055 11,257,343 1.0182 -4.39%
2002-01-30 0 1.140 1.130 1.140 1.090 1.160 22,748,000 25,449,220 1.1187 1.046 1.037 1.046 1.000 1.064 24,799,732 1.0262 0.88%
2002-01-29 0 1.130 1.120 1.130 1.100 1.140 29,396,000 32,949,520 1.1209 1.037 1.027 1.037 1.009 1.046 32,047,342 1.0282 1.80%
2002-01-28 0 1.110 1.100 1.110 1.070 1.120 55,842,000 61,499,980 1.1013 1.018 1.009 1.018 0.981 1.027 60,878,611 1.0102 4.72%
2002-01-25 0 1.060 1.050 1.060 1.010 1.070 33,586,000 35,035,560 1.0432 0.972 0.963 0.972 0.926 0.981 36,615,254 0.9569 4.95%
2002-01-24 0 1.010 1.000 1.010 0.990 1.010 11,426,000 11,428,700 1.0002 0.926 0.917 0.926 0.908 0.926 12,456,556 0.9175 3.06%
2002-01-23 0 0.980 0.980 0.990 0.980 1.010 12,852,000 12,731,460 0.9906 0.899 0.899 0.908 0.899 0.926 14,011,173 0.9087 -2.97%
2002-01-22 0 1.010 1.000 1.010 1.000 1.030 6,784,000 6,818,180 1.0050 0.926 0.917 0.926 0.917 0.945 7,395,876 0.9219 0.00%
2002-01-21 0 1.010 1.000 1.010 1.000 1.030 6,232,000 6,333,460 1.0163 0.926 0.917 0.926 0.917 0.945 6,794,089 0.9322 -0.98%
2002-01-18 0 1.020 1.010 1.020 0.990 1.030 15,140,000 15,292,200 1.0101 0.936 0.926 0.936 0.908 0.945 16,505,537 0.9265 2.00%
2002-01-17 0 1.000 0.990 1.000 0.970 1.000 5,972,000 5,934,520 0.9937 0.917 0.908 0.917 0.890 0.917 6,510,638 0.9115 1.01%
2002-01-16 0 0.990 0.980 0.990 0.980 1.020 11,985,000 11,954,320 0.9974 0.908 0.899 0.908 0.899 0.936 13,065,975 0.9149 0.00%
2002-01-15 0 0.990 0.990 1.000 0.970 1.010 9,404,000 9,230,480 0.9815 0.908 0.908 0.917 0.890 0.926 10,252,184 0.9003 -1.98%
2002-01-14 0 1.010 1.000 1.010 1.000 1.030 9,150,000 9,241,920 1.0100 0.926 0.917 0.926 0.917 0.945 9,975,275 0.9265 -2.88%
2002-01-11 0 1.040 1.030 1.050 1.020 1.070 13,112,000 13,654,660 1.0414 0.954 0.945 0.963 0.936 0.981 14,294,623 0.9552 -1.89%
2002-01-10 0 1.060 1.040 1.060 1.030 1.070 15,242,000 15,999,540 1.0497 0.972 0.954 0.972 0.945 0.981 16,616,736 0.9629 0.00%
2002-01-09 0 1.060 1.060 1.070 1.020 1.070 19,288,000 20,225,120 1.0486 0.972 0.972 0.981 0.936 0.981 21,027,661 0.9618 0.00%
2002-01-08 0 1.060 1.060 1.070 1.020 1.080 20,750,000 21,864,760 1.0537 0.972 0.972 0.981 0.936 0.991 22,621,525 0.9665 1.92%
2002-01-07 0 1.040 1.040 1.050 1.010 1.050 35,126,000 36,504,604 1.0392 0.954 0.954 0.963 0.926 0.963 38,294,153 0.9533 4.00%
2002-01-04 0 1.000 0.990 1.000 0.980 1.010 6,778,000 6,748,980 0.9957 0.917 0.908 0.917 0.899 0.926 7,389,335 0.9133 2.04%
2002-01-03 0 0.980 0.980 0.990 0.970 1.000 6,540,000 6,458,440 0.9875 0.899 0.899 0.908 0.890 0.917 7,129,869 0.9058 0.00%
2002-01-02 0 0.980 0.970 0.990 0.940 0.990 4,428,000 4,283,120 0.9673 0.899 0.890 0.908 0.862 0.908 4,827,379 0.8873 4.26%
2001-12-31 0 0.940 0.940 0.950 0.930 0.950 1,038,000 975,440 0.9397 0.862 0.862 0.871 0.853 0.871 1,131,621 0.8620 0.00%
2001-12-28 0 0.940 0.940 0.950 0.940 0.960 1,432,000 1,356,500 0.9473 0.862 0.862 0.871 0.862 0.881 1,561,158 0.8689 0.00%
2001-12-27 0 0.940 0.940 0.950 0.930 0.950 1,676,000 1,579,780 0.9426 0.862 0.862 0.871 0.853 0.871 1,827,165 0.8646 0.00%
2001-12-24 0 0.940 0.930 0.940 0.930 0.950 2,312,000 2,178,560 0.9423 0.862 0.853 0.862 0.853 0.871 2,520,528 0.8643 0.00%
2001-12-21 0 0.940 0.940 0.950 0.940 0.970 4,214,000 4,004,640 0.9503 0.862 0.862 0.871 0.862 0.890 4,594,077 0.8717 -4.08%
2001-12-20 0 0.980 0.970 0.980 0.940 0.980 10,598,000 10,156,880 0.9584 0.899 0.890 0.899 0.862 0.899 11,553,876 0.8791 3.16%
2001-12-19 0 0.950 0.940 0.950 0.930 0.960 5,992,000 5,651,160 0.9431 0.871 0.862 0.871 0.853 0.881 6,532,442 0.8651 2.15%
2001-12-18 0 0.930 0.930 0.940 0.930 0.970 5,394,000 5,109,380 0.9472 0.853 0.853 0.862 0.853 0.890 5,880,506 0.8689 -3.12%
2001-12-17 0 0.960 0.950 0.960 0.960 0.980 2,966,000 2,855,160 0.9626 0.881 0.871 0.881 0.881 0.899 3,233,515 0.8830 -2.04%
2001-12-14 0 0.980 0.980 0.990 0.940 0.990 7,249,000 7,016,490 0.9679 0.899 0.899 0.908 0.862 0.908 7,902,816 0.8878 1.03%
2001-12-13 0 0.970 0.960 0.970 0.950 1.000 18,412,000 17,810,220 0.9673 0.890 0.881 0.890 0.871 0.917 20,072,651 0.8873 -2.02%
2001-12-12 0 0.990 0.980 1.000 0.990 1.020 6,474,000 6,455,420 0.9971 0.908 0.899 0.917 0.908 0.936 7,057,916 0.9146 -2.94%
2001-12-11 0 1.020 1.010 1.020 1.000 1.020 9,114,000 9,200,040 1.0094 0.936 0.926 0.936 0.917 0.936 9,936,028 0.9259 0.99%
2001-12-10 0 1.010 1.010 1.020 0.990 1.020 7,742,000 7,831,820 1.0116 0.926 0.926 0.936 0.908 0.936 8,440,282 0.9279 -0.98%
2001-12-07 0 1.020 1.010 1.020 1.000 1.020 7,312,000 7,378,820 1.0091 0.936 0.926 0.936 0.917 0.936 7,971,498 0.9257 0.00%
2001-12-06 0 1.020 1.020 1.030 1.010 1.020 11,338,000 11,535,120 1.0174 0.936 0.936 0.945 0.926 0.936 12,360,619 0.9332 2.00%
2001-12-05 0 1.000 1.000 1.010 1.000 1.030 7,940,000 7,973,800 1.0043 0.917 0.917 0.926 0.917 0.945 8,656,140 0.9212 -1.96%
2001-12-04 0 1.020 1.010 1.020 1.000 1.020 3,613,500 3,635,285 1.0060 0.936 0.926 0.936 0.917 0.936 3,939,416 0.9228 0.99%
2001-12-03 0 1.010 1.010 1.020 0.990 1.020 3,883,000 3,897,100 1.0036 0.926 0.926 0.936 0.908 0.936 4,233,223 0.9206 0.00%
2001-11-30 0 1.010 1.000 1.010 1.000 1.010 6,594,000 6,611,640 1.0027 0.926 0.917 0.926 0.917 0.926 7,188,739 0.9197 2.02%
2001-11-29 0 0.990 0.980 1.000 0.980 1.010 5,050,000 5,019,880 0.9940 0.908 0.899 0.917 0.899 0.926 5,505,480 0.9118 -1.00%
2001-11-28 0 1.000 1.000 1.010 0.980 1.020 8,132,000 8,126,960 0.9994 0.917 0.917 0.926 0.899 0.936 8,865,457 0.9167 -2.91%
2001-11-27 0 1.030 1.020 1.030 1.020 1.030 4,970,000 5,078,740 1.0219 0.945 0.936 0.945 0.936 0.945 5,418,264 0.9373 0.98%
2001-11-26 0 1.020 1.010 1.020 1.010 1.060 10,560,000 10,881,100 1.0304 0.936 0.926 0.936 0.926 0.972 11,512,448 0.9452 -2.86%
2001-11-23 0 1.050 1.040 1.050 1.020 1.050 11,730,000 12,152,100 1.0360 0.963 0.954 0.963 0.936 0.963 12,787,975 0.9503 1.94%
2001-11-22 0 1.030 1.020 1.030 1.000 1.030 5,806,000 5,902,680 1.0167 0.945 0.936 0.945 0.917 0.945 6,329,666 0.9325 1.98%
2001-11-21 0 1.010 1.000 1.010 1.000 1.030 8,808,000 8,927,580 1.0136 0.926 0.917 0.926 0.917 0.945 9,602,428 0.9297 -0.98%
2001-11-20 0 1.020 1.020 1.030 1.010 1.070 21,446,000 22,261,680 1.0380 0.936 0.936 0.945 0.926 0.981 23,380,300 0.9522 -2.86%
2001-11-19 0 1.050 1.040 1.050 1.030 1.070 18,864,000 19,796,160 1.0494 0.963 0.954 0.963 0.945 0.981 20,565,419 0.9626 0.96%
2001-11-16 0 1.040 1.030 1.040 1.020 1.070 58,770,000 61,596,560 1.0481 0.954 0.945 0.954 0.936 0.981 64,070,699 0.9614 4.00%
2001-11-15 0 1.000 0.990 1.000 0.960 1.000 26,692,000 26,349,460 0.9872 0.917 0.908 0.917 0.881 0.917 29,099,457 0.9055 3.09%
2001-11-14 0 0.970 0.970 0.980 0.960 0.980 11,462,000 11,090,820 0.9676 0.890 0.890 0.899 0.881 0.899 12,495,803 0.8876 3.19%
2001-11-13 0 0.940 0.930 0.940 0.920 0.960 14,942,000 14,015,980 0.9380 0.862 0.853 0.862 0.844 0.881 16,289,678 0.8604 -2.08%
2001-11-12 0 0.960 0.950 0.960 0.950 0.980 10,980,000 10,625,280 0.9677 0.881 0.871 0.881 0.871 0.899 11,970,330 0.8876 1.05%
2001-11-09 0 0.950 0.950 0.960 0.940 0.970 11,508,000 10,986,760 0.9547 0.871 0.871 0.881 0.862 0.890 12,545,952 0.8757 -1.04%
2001-11-08 0 0.960 0.950 0.960 0.930 0.970 18,292,000 17,500,180 0.9567 0.881 0.871 0.881 0.853 0.890 19,941,828 0.8776 2.13%
2001-11-07 0 0.940 0.930 0.940 0.930 0.990 31,098,000 29,767,040 0.9572 0.862 0.853 0.862 0.853 0.908 33,902,852 0.8780 -5.05%
2001-11-06 0 0.990 0.980 0.990 0.960 1.020 74,206,000 73,362,480 0.9886 0.908 0.899 0.908 0.881 0.936 80,898,933 0.9068 4.21%
2001-11-05 0 0.950 0.950 0.960 0.910 0.960 38,446,000 35,785,800 0.9308 0.871 0.871 0.881 0.835 0.881 41,913,597 0.8538 6.74%
2001-11-02 0 0.890 0.890 0.900 0.880 0.940 16,878,000 15,309,100 0.9070 0.816 0.816 0.826 0.807 0.862 18,400,294 0.8320 -3.26%
2001-11-01 0 0.920 0.920 0.930 0.890 0.940 46,112,000 42,441,180 0.9204 0.844 0.844 0.853 0.816 0.862 50,271,024 0.8442 4.55%
2001-10-31 0 0.880 0.880 0.890 0.870 0.900 16,020,000 14,240,780 0.8889 0.807 0.807 0.816 0.798 0.826 17,464,907 0.8154 -1.12%
2001-10-30 0 0.890 0.890 0.900 0.850 0.910 43,954,000 39,138,500 0.8904 0.816 0.816 0.826 0.780 0.835 47,918,385 0.8168 2.30%
2001-10-29 0 0.870 0.860 0.870 0.860 0.890 20,140,000 17,482,020 0.8680 0.798 0.789 0.798 0.789 0.816 21,956,506 0.7962 -2.25%
2001-10-26 0 0.890 0.880 0.890 0.870 0.910 24,896,000 22,215,700 0.8923 0.816 0.807 0.816 0.798 0.835 27,141,469 0.8185 2.30%
2001-10-24 0 0.870 0.860 0.870 0.860 0.890 8,500,000 7,448,140 0.8763 0.798 0.789 0.798 0.789 0.816 9,266,649 0.8038 -2.25%
2001-10-23 0 0.890 0.880 0.890 0.860 0.900 14,434,000 12,733,540 0.8822 0.816 0.807 0.816 0.789 0.826 15,735,860 0.8092 5.95%
2001-10-22 0 0.840 0.840 0.850 0.830 0.860 2,340,000 1,976,860 0.8448 0.771 0.771 0.780 0.761 0.789 2,551,054 0.7749 -1.18%
2001-10-19 0 0.850 0.840 0.850 0.830 0.870 5,914,000 5,032,320 0.8509 0.780 0.771 0.780 0.761 0.798 6,447,407 0.7805 0.00%
2001-10-18 0 0.850 0.840 0.850 0.830 0.870 6,912,000 5,851,580 0.8466 0.780 0.771 0.780 0.761 0.798 7,535,421 0.7765 1.19%
2001-10-17 0 0.840 0.840 0.850 0.840 0.860 3,788,000 3,230,480 0.8528 0.771 0.771 0.780 0.771 0.789 4,129,655 0.7823 0.00%
2001-10-16 0 0.840 0.830 0.840 0.790 0.850 2,130,000 1,774,120 0.8329 0.771 0.761 0.771 0.725 0.780 2,322,113 0.7640 1.20%
2001-10-15 0 0.830 0.830 0.840 0.830 0.850 2,530,000 2,123,360 0.8393 0.761 0.761 0.771 0.761 0.780 2,758,191 0.7698 -2.35%
2001-10-12 0 0.850 0.850 0.860 0.850 0.900 14,580,000 12,604,620 0.8645 0.780 0.780 0.789 0.780 0.826 15,895,028 0.7930 -4.49%
2001-10-11 0 0.890 0.880 0.890 0.870 0.940 30,838,000 28,119,300 0.9118 0.816 0.807 0.816 0.798 0.862 33,619,401 0.8364 0.00%
2001-10-10 0 0.890 0.880 0.890 0.850 0.890 14,266,000 12,506,620 0.8767 0.816 0.807 0.816 0.780 0.816 15,552,707 0.8041 -1.11%
2001-10-09 0 0.900 0.890 0.900 0.830 0.900 25,616,000 22,171,560 0.8655 0.826 0.816 0.826 0.761 0.826 27,926,409 0.7939 8.43%
2001-10-08 0 0.830 0.820 0.830 0.790 0.830 12,614,000 10,252,320 0.8128 0.761 0.752 0.761 0.725 0.761 13,751,707 0.7455 -2.35%
2001-10-05 0 0.850 0.840 0.850 0.810 0.860 14,974,000 12,470,040 0.8328 0.780 0.771 0.780 0.743 0.789 16,324,564 0.7639 1.19%
2001-10-04 0 0.840 0.830 0.840 0.820 0.860 21,816,000 18,391,300 0.8430 0.771 0.761 0.771 0.752 0.789 23,783,671 0.7733 3.70%
2001-10-03 0 0.810 0.800 0.810 0.800 0.830 8,806,000 7,147,960 0.8117 0.743 0.734 0.743 0.734 0.761 9,600,248 0.7446 2.53%
2001-09-28 0 0.790 0.780 0.790 0.770 0.800 8,599,064 6,751,637 0.7852 0.725 0.715 0.725 0.706 0.734 9,374,648 0.7202 2.60%
2001-09-27 0 0.770 0.770 0.780 0.740 0.780 9,498,000 7,266,260 0.7650 0.706 0.706 0.715 0.679 0.715 10,354,662 0.7017 2.67%
2001-09-26 0 0.750 0.750 0.760 0.750 0.800 11,022,000 8,560,660 0.7767 0.688 0.688 0.697 0.688 0.734 12,016,118 0.7124 -7.41%
2001-09-25 0 0.810 0.800 0.810 0.790 0.850 46,584,000 38,085,600 0.8176 0.743 0.734 0.743 0.725 0.780 50,785,596 0.7499 5.19%
2001-09-24 0 0.770 0.760 0.770 0.700 0.770 25,660,000 18,916,120 0.7372 0.706 0.697 0.706 0.642 0.706 27,974,377 0.6762 8.45%
2001-09-21 0 0.710 0.700 0.710 0.680 0.710 9,628,000 6,691,780 0.6950 0.651 0.642 0.651 0.624 0.651 10,496,387 0.6375 1.43%
2001-09-20 0 0.700 0.700 0.710 0.690 0.750 14,550,000 10,403,960 0.7150 0.642 0.642 0.651 0.633 0.688 15,862,322 0.6559 -5.41%
2001-09-19 0 0.740 0.730 0.740 0.670 0.740 18,760,000 13,411,500 0.7149 0.679 0.670 0.679 0.615 0.679 20,452,039 0.6558 12.12%
2001-09-18 0 0.660 0.650 0.660 0.630 0.750 15,294,000 10,666,300 0.6974 0.605 0.596 0.605 0.578 0.688 16,673,426 0.6397 -4.35%
2001-09-17 0 0.690 0.680 0.690 0.680 0.770 13,552,000 9,596,880 0.7082 0.633 0.624 0.633 0.624 0.706 14,774,309 0.6496 -14.81%
2001-09-14 0 0.810 0.810 0.820 0.810 0.860 7,672,000 6,379,060 0.8315 0.743 0.743 0.752 0.743 0.789 8,363,968 0.7627 -4.71%
2001-09-13 0 0.850 0.840 0.850 0.840 0.870 13,074,000 11,103,592 0.8493 0.780 0.771 0.780 0.771 0.798 14,253,196 0.7790 3.66%
2001-09-12 0 0.820 0.810 0.820 0.810 0.930 23,850,000 20,418,980 0.8561 0.752 0.743 0.752 0.743 0.853 26,001,126 0.7853 -18.81%
2001-09-11 0 1.010 1.000 1.010 1.000 1.020 4,646,000 4,702,200 1.0121 0.926 0.917 0.926 0.917 0.936 5,065,041 0.9284 1.00%
2001-09-10 0 1.000 0.990 1.000 0.960 1.010 5,468,000 5,468,340 1.0001 0.917 0.908 0.917 0.881 0.926 5,961,181 0.9173 2.04%
2001-09-07 0 0.980 0.980 0.990 0.980 1.010 7,892,000 7,834,190 0.9927 0.899 0.899 0.908 0.899 0.926 8,603,811 0.9105 -3.92%
2001-09-06 0 1.020 1.020 1.030 1.000 1.050 18,526,000 18,953,760 1.0231 0.936 0.936 0.945 0.917 0.963 20,196,933 0.9384 -0.97%
2001-09-05 0 1.030 1.030 1.040 0.930 1.030 34,052,000 33,856,520 0.9943 0.945 0.945 0.954 0.853 0.945 37,123,285 0.9120 9.57%
2001-09-04 0 0.940 0.930 0.940 0.910 0.940 6,331,000 5,863,850 0.9262 0.862 0.853 0.862 0.835 0.862 6,902,018 0.8496 2.17%
2001-09-03 0 0.920 0.910 0.920 0.910 0.960 8,792,000 8,240,220 0.9372 0.844 0.835 0.844 0.835 0.881 9,584,985 0.8597 -3.16%
2001-08-31 0 0.950 0.940 0.950 0.900 0.980 37,302,000 35,449,280 0.9503 0.871 0.862 0.871 0.826 0.899 40,666,415 0.8717 4.40%
2001-08-30 0 0.910 0.900 0.910 0.870 0.920 16,296,000 14,789,680 0.9076 0.835 0.826 0.835 0.798 0.844 17,765,801 0.8325 4.60%
2001-08-29 0 0.870 0.870 0.880 0.850 0.870 3,146,000 2,717,400 0.8638 0.798 0.798 0.807 0.780 0.798 3,429,750 0.7923 0.00%
2001-08-28 0 0.870 0.860 0.870 0.850 0.880 2,594,000 2,234,940 0.8616 0.798 0.789 0.798 0.780 0.807 2,827,963 0.7903 0.00%
2001-08-27 0 0.870 0.860 0.870 0.850 0.890 1,950,000 1,695,940 0.8697 0.798 0.789 0.798 0.780 0.816 2,125,878 0.7978 -1.14%
2001-08-24 0 0.880 0.880 0.890 0.860 0.900 3,386,000 2,954,740 0.8726 0.807 0.807 0.816 0.789 0.826 3,691,397 0.8004 0.00%
2001-08-23 0 0.880 0.880 0.890 0.870 0.890 4,540,000 4,000,860 0.8812 0.807 0.807 0.816 0.798 0.816 4,949,481 0.8083 3.53%
2001-08-22 0 0.850 0.850 0.860 0.850 0.900 3,954,000 3,450,660 0.8727 0.780 0.780 0.789 0.780 0.826 4,310,627 0.8005 -5.56%
2001-08-21 0 0.900 0.900 0.910 0.890 0.930 3,412,000 3,099,900 0.9085 0.826 0.826 0.835 0.816 0.853 3,719,742 0.8334 -2.17%
2001-08-20 0 0.920 0.900 0.920 0.890 0.930 6,688,000 6,063,580 0.9066 0.844 0.826 0.844 0.816 0.853 7,291,217 0.8316 2.22%
2001-08-17 0 0.900 0.900 0.910 0.900 0.920 3,268,000 2,957,100 0.9049 0.826 0.826 0.835 0.826 0.844 3,562,754 0.8300 -1.10%
2001-08-16 0 0.910 0.900 0.910 0.890 0.930 6,972,000 6,365,540 0.9130 0.835 0.826 0.835 0.816 0.853 7,600,832 0.8375 0.00%
2001-08-15 0 0.910 0.900 0.910 0.890 0.910 2,790,000 2,521,860 0.9039 0.835 0.826 0.835 0.816 0.835 3,041,641 0.8291 1.11%
2001-08-14 0 0.900 0.900 0.910 0.890 0.910 5,950,000 5,344,840 0.8983 0.826 0.826 0.835 0.816 0.835 6,486,654 0.8240 2.27%
2001-08-13 0 0.880 0.870 0.880 0.870 0.900 3,554,000 3,140,660 0.8837 0.807 0.798 0.807 0.798 0.826 3,874,549 0.8106 -2.22%
2001-08-10 0 0.900 0.890 0.900 0.880 0.910 8,676,000 7,812,600 0.9005 0.826 0.816 0.826 0.807 0.835 9,458,523 0.8260 2.27%
2001-08-09 0 0.880 0.870 0.880 0.840 0.890 14,072,000 12,204,080 0.8673 0.807 0.798 0.807 0.771 0.816 15,341,209 0.7955 0.00%
2001-08-08 0 0.880 0.870 0.880 0.870 0.910 12,070,000 10,756,240 0.8912 0.807 0.798 0.807 0.798 0.835 13,158,641 0.8174 -2.22%
2001-08-07 0 0.900 0.890 0.900 0.820 0.910 39,678,000 34,442,160 0.8680 0.826 0.816 0.826 0.752 0.835 43,256,716 0.7962 3.45%
2001-08-06 0 0.870 0.860 0.870 0.840 0.940 29,170,000 25,394,700 0.8706 0.798 0.789 0.798 0.771 0.862 31,800,958 0.7986 -6.45%
2001-08-03 0 0.930 0.920 0.930 0.910 0.990 20,746,000 19,448,200 0.9374 0.853 0.844 0.853 0.835 0.908 22,617,164 0.8599 -4.12%
2001-08-02 0 0.970 0.960 0.970 0.960 1.000 8,958,000 8,730,320 0.9746 0.890 0.881 0.890 0.881 0.917 9,765,958 0.8940 -2.02%
2001-08-01 0 0.990 0.980 0.990 0.970 1.010 19,014,000 18,798,720 0.9887 0.908 0.899 0.908 0.890 0.926 20,728,948 0.9069 -1.00%
2001-07-31 0 1.000 0.990 1.010 0.990 1.040 16,968,000 17,141,300 1.0102 0.917 0.908 0.926 0.908 0.954 18,498,411 0.9266 -4.76%
2001-07-30 0 1.050 1.050 1.060 1.020 1.100 19,720,000 20,883,080 1.0590 0.963 0.963 0.972 0.936 1.009 21,498,625 0.9714 -6.25%
2001-07-27 0 1.120 1.120 1.130 1.110 1.130 9,448,000 10,591,284 1.1210 1.027 1.027 1.037 1.018 1.037 10,300,153 1.0283 1.82%
2001-07-26 0 1.100 1.100 1.110 1.090 1.140 15,306,000 17,078,620 1.1158 1.009 1.009 1.018 1.000 1.046 16,686,509 1.0235 -0.90%
2001-07-24 0 1.110 1.100 1.110 1.080 1.110 9,420,000 10,322,640 1.0958 1.018 1.009 1.018 0.991 1.018 10,269,627 1.0052 1.83%
2001-07-23 0 1.090 1.090 1.100 1.080 1.110 7,688,000 8,467,120 1.1013 1.000 1.000 1.009 0.991 1.018 8,381,411 1.0102 -0.91%
2001-07-20 0 1.100 1.100 1.110 1.060 1.120 17,010,500 18,654,725 1.0967 1.009 1.009 1.018 0.972 1.027 18,544,744 1.0059 1.85%
2001-07-19 0 1.080 1.080 1.090 1.050 1.130 14,028,000 15,106,980 1.0769 0.991 0.991 1.000 0.963 1.037 15,293,241 0.9878 -4.42%
2001-07-18 0 1.130 1.120 1.130 1.120 1.170 7,136,000 8,135,620 1.1401 1.037 1.027 1.037 1.027 1.073 7,779,624 1.0458 -0.88%
2001-07-17 0 1.140 1.140 1.150 1.130 1.190 12,806,000 14,755,600 1.1522 1.046 1.046 1.055 1.037 1.092 13,961,024 1.0569 -5.00%
2001-07-16 0 1.200 1.200 1.210 1.200 1.250 9,170,000 11,198,120 1.2212 1.101 1.101 1.110 1.101 1.147 9,997,079 1.1201 -3.23%
2001-07-13 0 1.240 1.230 1.240 1.180 1.250 13,149,000 16,005,560 1.2172 1.137 1.128 1.137 1.082 1.147 14,334,960 1.1165 1.64%
2001-07-12 0 1.220 1.210 1.220 1.210 1.230 4,173,000 5,084,020 1.2183 1.119 1.110 1.119 1.110 1.128 4,549,379 1.1175 0.83%
2001-07-11 0 1.210 1.200 1.210 1.190 1.230 5,126,000 6,169,060 1.2035 1.110 1.101 1.110 1.092 1.128 5,588,334 1.1039 -0.82%
2001-07-10 0 1.220 1.220 1.230 1.190 1.240 8,238,000 9,989,140 1.2126 1.119 1.119 1.128 1.092 1.137 8,981,018 1.1123 3.39%
2001-07-09 0 1.180 1.180 1.190 1.170 1.220 9,647,000 11,465,940 1.1885 1.082 1.082 1.092 1.073 1.119 10,517,101 1.0902 -3.28%
2001-07-05 0 1.220 1.220 1.230 1.210 1.270 6,888,000 8,573,260 1.2447 1.119 1.119 1.128 1.110 1.165 7,509,256 1.1417 -1.61%
2001-07-04 0 1.240 1.240 1.250 1.220 1.260 6,124,000 7,636,240 1.2469 1.137 1.137 1.147 1.119 1.156 6,676,348 1.1438 0.81%
2001-07-03 0 1.230 1.230 1.240 1.200 1.250 7,528,000 9,230,260 1.2261 1.128 1.128 1.137 1.101 1.147 8,206,980 1.1247 0.00%
2001-06-29 0 1.230 1.230 1.240 1.230 1.270 8,606,000 10,722,780 1.2460 1.128 1.128 1.137 1.128 1.165 9,382,209 1.1429 0.00%
2001-06-28 0 1.230 1.230 1.240 1.230 1.290 7,740,000 9,692,280 1.2522 1.128 1.128 1.137 1.128 1.183 8,438,101 1.1486 -3.15%
2001-06-27 0 1.270 1.270 1.280 1.260 1.290 6,160,000 7,849,760 1.2743 1.165 1.165 1.174 1.156 1.183 6,715,595 1.1689 -0.78%
2001-06-26 0 1.280 1.280 1.290 1.280 1.340 24,988,000 32,706,120 1.3089 1.174 1.174 1.183 1.174 1.229 27,241,767 1.2006 0.79%
2001-06-22 0 1.270 1.260 1.270 1.250 1.300 14,840,000 18,891,560 1.2730 1.165 1.156 1.165 1.147 1.192 16,178,478 1.1677 -0.78%
2001-06-21 0 1.280 1.270 1.280 1.230 1.300 33,622,000 42,444,720 1.2624 1.174 1.165 1.174 1.128 1.192 36,654,501 1.1580 5.79%
2001-06-20 0 1.210 1.210 1.220 1.190 1.250 16,150,000 19,751,600 1.2230 1.110 1.110 1.119 1.092 1.147 17,606,632 1.1218 0.00%
2001-06-19 0 1.210 1.210 1.220 1.180 1.240 18,560,000 22,317,240 1.2024 1.110 1.110 1.119 1.082 1.137 20,234,000 1.1030 0.00%
2001-06-18 0 1.210 1.210 1.220 1.210 1.270 11,892,000 14,685,240 1.2349 1.110 1.110 1.119 1.110 1.165 12,964,587 1.1327 -3.20%
2001-06-15 0 1.250 1.250 1.260 1.160 1.260 34,737,000 41,847,560 1.2047 1.147 1.147 1.156 1.064 1.156 37,870,068 1.1050 0.00%
2001-06-14 0 1.250 1.250 1.260 1.230 1.320 26,932,000 34,298,620 1.2735 1.147 1.147 1.156 1.128 1.211 29,361,104 1.1682 -4.58%
2001-06-13 0 1.310 1.300 1.310 1.270 1.370 23,330,000 30,523,960 1.3084 1.202 1.192 1.202 1.165 1.257 25,434,225 1.2001 -2.96%
2001-06-12 0 1.350 1.350 1.360 1.340 1.400 26,913,000 36,759,040 1.3658 1.238 1.238 1.247 1.229 1.284 29,340,390 1.2528 -2.88%
2001-06-11 0 1.390 1.380 1.390 1.350 1.440 72,696,000 101,825,760 1.4007 1.275 1.266 1.275 1.238 1.321 79,252,740 1.2848 4.51%
2001-06-08 0 1.330 1.320 1.330 1.320 1.370 27,800,000 37,565,880 1.3513 1.220 1.211 1.220 1.211 1.257 30,307,392 1.2395 -0.75%
2001-06-07 0 1.340 1.330 1.340 1.290 1.340 24,558,000 32,310,640 1.3157 1.229 1.220 1.229 1.183 1.229 26,772,983 1.2068 3.88%
2001-06-06 0 1.290 1.290 1.300 1.270 1.370 47,334,000 62,553,980 1.3215 1.183 1.183 1.192 1.165 1.257 51,603,241 1.2122 -5.84%
2001-06-05 0 1.370 1.360 1.370 1.350 1.460 106,426,000 149,805,080 1.4076 1.257 1.247 1.257 1.238 1.339 116,024,983 1.2911 -2.84%
2001-06-04 0 1.410 1.410 1.420 1.310 1.430 107,722,000 149,230,320 1.3853 1.293 1.293 1.303 1.202 1.312 117,437,874 1.2707 8.46%
2001-06-01 0 1.300 1.300 1.310 1.280 1.330 26,856,000 35,007,840 1.3035 1.192 1.192 1.202 1.174 1.220 29,278,249 1.1957 0.00%
2001-05-31 0 1.300 1.300 1.310 1.250 1.320 53,056,000 68,593,154 1.2928 1.192 1.192 1.202 1.147 1.211 57,841,331 1.1859 3.17%
2001-05-30 0 1.260 1.260 1.270 1.230 1.320 48,710,000 61,227,840 1.2570 1.156 1.156 1.165 1.128 1.211 53,103,348 1.1530 -3.82%
2001-05-29 0 1.310 1.300 1.310 1.300 1.380 36,026,000 48,047,580 1.3337 1.202 1.192 1.202 1.192 1.266 39,275,328 1.2234 -2.24%
2001-05-28 0 1.340 1.340 1.350 1.310 1.370 57,102,000 76,794,380 1.3449 1.229 1.229 1.238 1.202 1.257 62,252,256 1.2336 2.29%
2001-05-25 0 1.310 1.300 1.310 1.280 1.320 31,800,000 41,441,800 1.3032 1.202 1.192 1.202 1.174 1.211 34,668,168 1.1954 3.15%
2001-05-24 0 1.270 1.270 1.280 1.250 1.290 15,061,000 19,130,960 1.2702 1.165 1.165 1.174 1.147 1.183 16,419,411 1.1651 0.70%
2001-05-23 0 1.280 1.280 1.290 1.270 1.310 14,836,000 19,124,520 1.2891 1.157 1.157 1.166 1.148 1.184 16,415,867 1.1650 -1.54%
2001-05-22 0 1.300 1.300 1.310 1.290 1.320 25,518,000 33,192,740 1.3008 1.175 1.175 1.184 1.166 1.193 28,235,380 1.1756 0.00%
2001-05-21 0 1.300 1.300 1.310 1.280 1.340 25,590,000 33,189,120 1.2970 1.175 1.175 1.184 1.157 1.211 28,315,047 1.1721 0.00%
2001-05-18 0 1.300 1.300 1.310 1.250 1.320 41,232,000 53,354,820 1.2940 1.175 1.175 1.184 1.130 1.193 45,622,744 1.1695 1.56%
2001-05-17 0 1.280 1.270 1.280 1.250 1.300 21,136,000 26,863,440 1.2710 1.157 1.148 1.157 1.130 1.175 23,386,746 1.1487 0.79%
2001-05-16 0 1.270 1.270 1.280 1.250 1.290 49,258,000 62,852,540 1.2760 1.148 1.148 1.157 1.130 1.166 54,503,422 1.1532 0.79%
2001-05-15 0 1.260 1.250 1.260 1.190 1.260 56,122,000 69,716,700 1.2422 1.139 1.130 1.139 1.075 1.139 62,098,361 1.1227 5.00%
2001-05-14 0 1.200 1.200 1.210 1.190 1.220 23,504,000 28,410,320 1.2087 1.085 1.085 1.094 1.075 1.103 26,006,911 1.0924 -1.64%
2001-05-11 0 1.220 1.220 1.230 1.190 1.240 30,184,000 36,816,140 1.2197 1.103 1.103 1.112 1.075 1.121 33,398,256 1.1023 0.00%
2001-05-10 0 1.220 1.220 1.230 1.180 1.260 63,760,000 78,029,860 1.2238 1.103 1.103 1.112 1.066 1.139 70,549,722 1.1060 -2.40%
2001-05-09 0 1.250 1.250 1.260 1.170 1.270 91,174,000 111,701,160 1.2251 1.130 1.130 1.139 1.057 1.148 100,883,004 1.1072 5.93%
2001-05-08 0 1.180 1.180 1.190 1.160 1.200 19,776,000 23,375,400 1.1820 1.066 1.066 1.075 1.048 1.085 21,881,921 1.0683 -0.84%
2001-05-07 0 1.190 1.180 1.190 1.180 1.220 27,074,000 32,409,980 1.1971 1.075 1.066 1.075 1.066 1.103 29,957,076 1.0819 0.85%
2001-05-04 0 1.180 1.170 1.180 1.130 1.190 46,110,000 53,454,812 1.1593 1.066 1.057 1.066 1.021 1.075 51,020,196 1.0477 1.72%
2001-05-03 0 1.160 1.160 1.170 1.150 1.230 47,901,000 56,658,900 1.1828 1.048 1.048 1.057 1.039 1.112 53,001,917 1.0690 -4.92%
2001-05-02 0 1.220 1.210 1.220 1.180 1.240 115,738,000 140,559,600 1.2145 1.103 1.094 1.103 1.066 1.121 128,062,794 1.0976 8.93%
2001-04-27 0 1.120 1.110 1.120 1.030 1.120 75,699,000 81,919,040 1.0822 1.012 1.003 1.012 0.931 1.012 83,760,091 0.9780 7.69%
2001-04-26 0 1.040 1.040 1.050 1.020 1.050 16,256,000 16,814,200 1.0343 0.940 0.940 0.949 0.922 0.949 17,987,081 0.9348 0.97%
2001-04-25 0 1.030 1.030 1.040 1.020 1.050 25,796,000 26,638,440 1.0327 0.931 0.931 0.940 0.922 0.949 28,542,983 0.9333 -1.90%
2001-04-24 0 1.050 1.040 1.050 1.030 1.060 35,676,000 37,275,640 1.0448 0.949 0.940 0.949 0.931 0.958 39,475,092 0.9443 0.96%
2001-04-23 0 1.040 1.030 1.040 1.010 1.040 26,538,000 27,288,580 1.0283 0.940 0.931 0.940 0.913 0.940 29,363,998 0.9293 1.96%
2001-04-20 0 1.020 1.030 1.040 0.990 1.060 59,820,000 60,874,780 1.0176 0.922 0.931 0.940 0.895 0.958 66,190,156 0.9197 -2.86%
2001-04-19 0 1.050 1.050 1.060 1.020 1.070 113,880,999 119,028,509 1.0452 0.949 0.949 0.958 0.922 0.967 126,008,043 0.9446 2.94%
2001-04-18 0 1.020 1.010 1.020 0.940 1.020 84,494,000 84,290,200 0.9976 0.922 0.913 0.922 0.850 0.922 93,491,659 0.9016 5.15%
2001-04-17 0 0.970 0.960 0.970 0.960 1.000 32,702,000 32,108,620 0.9819 0.877 0.868 0.877 0.868 0.904 36,184,395 0.8874 -1.02%
2001-04-12 0 0.980 0.970 0.980 0.960 1.000 37,516,000 36,841,220 0.9820 0.886 0.877 0.886 0.868 0.904 41,511,032 0.8875 1.03%
2001-04-11 0 0.970 0.970 0.980 0.960 1.030 89,326,000 89,311,120 0.9998 0.877 0.877 0.886 0.868 0.931 98,838,213 0.9036 -3.00%
2001-04-10 0 1.000 1.000 1.010 0.990 1.070 99,362,000 101,394,200 1.0205 0.904 0.904 0.913 0.895 0.967 109,942,934 0.9222 -6.54%
2001-04-09 0 1.070 1.060 1.070 1.020 1.090 19,424,000 20,538,200 1.0574 0.967 0.958 0.967 0.922 0.985 21,492,437 0.9556 1.90%
2001-04-06 0 1.050 1.050 1.060 1.040 1.080 15,862,000 16,777,340 1.0577 0.949 0.949 0.958 0.940 0.976 17,551,124 0.9559 1.94%
2001-04-04 0 1.030 1.020 1.030 1.020 1.080 26,296,000 27,196,860 1.0343 0.931 0.922 0.931 0.922 0.976 29,096,228 0.9347 -5.50%
2001-04-03 0 1.090 1.090 1.100 1.090 1.140 20,488,000 22,688,820 1.1074 0.985 0.985 0.994 0.985 1.030 22,669,741 1.0008 -4.39%
2001-04-02 0 1.140 1.130 1.140 1.080 1.160 42,282,000 47,723,940 1.1287 1.030 1.021 1.030 0.976 1.048 46,784,557 1.0201 1.79%
2001-03-30 0 1.120 1.110 1.120 1.070 1.120 30,962,000 34,045,780 1.0996 1.012 1.003 1.012 0.967 1.012 34,259,104 0.9938 4.67%
2001-03-29 0 1.070 1.060 1.070 1.030 1.080 14,096,000 14,956,600 1.0611 0.967 0.958 0.967 0.931 0.976 15,597,065 0.9589 1.90%
2001-03-28 0 1.050 1.050 1.060 1.040 1.100 11,084,000 11,844,920 1.0687 0.949 0.949 0.958 0.940 0.994 12,264,321 0.9658 -0.94%
2001-03-27 0 1.060 1.060 1.070 1.050 1.140 19,756,000 21,652,080 1.0960 0.958 0.958 0.967 0.949 1.030 21,859,792 0.9905 -4.50%
2001-03-26 0 1.110 1.110 1.120 1.060 1.120 26,260,000 28,955,680 1.1027 1.003 1.003 1.012 0.958 1.012 29,056,394 0.9965 5.71%
2001-03-23 0 1.050 1.050 1.060 1.020 1.070 13,522,000 14,111,800 1.0436 0.949 0.949 0.958 0.922 0.967 14,961,941 0.9432 1.94%
2001-03-22 0 1.030 1.030 1.040 1.020 1.060 11,664,000 12,098,040 1.0372 0.931 0.931 0.940 0.922 0.958 12,906,085 0.9374 -2.83%
2001-03-21 0 1.060 1.050 1.060 1.030 1.060 8,865,000 9,282,380 1.0471 0.958 0.949 0.958 0.931 0.958 9,809,023 0.9463 0.95%
2001-03-20 0 1.050 1.040 1.050 1.040 1.070 17,669,000 18,667,880 1.0565 0.949 0.940 0.949 0.940 0.967 19,550,550 0.9549 0.00%
2001-03-19 0 1.050 1.050 1.060 1.030 1.080 27,888,000 29,552,020 1.0597 0.949 0.949 0.958 0.931 0.976 30,857,758 0.9577 1.94%
2001-03-16 0 1.030 1.020 1.030 1.020 1.070 30,756,000 32,106,840 1.0439 0.931 0.922 0.931 0.922 0.967 34,031,168 0.9435 -1.90%
2001-03-15 0 1.050 1.040 1.050 0.970 1.060 25,048,000 25,697,240 1.0259 0.949 0.940 0.949 0.877 0.958 27,715,330 0.9272 2.94%
2001-03-14 0 1.020 1.020 1.030 1.020 1.080 23,090,000 24,150,240 1.0459 0.922 0.922 0.931 0.922 0.976 25,548,825 0.9453 -2.86%
2001-03-13 0 1.050 1.040 1.050 0.970 1.050 40,504,000 40,706,100 1.0050 0.949 0.940 0.949 0.877 0.949 44,817,220 0.9083 0.96%
2001-03-12 0 1.040 1.030 1.040 1.020 1.100 31,704,000 33,075,160 1.0432 0.940 0.931 0.940 0.922 0.994 35,080,119 0.9428 -6.31%
2001-03-09 0 1.110 1.110 1.120 1.110 1.160 28,396,000 31,883,020 1.1228 1.003 1.003 1.012 1.003 1.048 31,419,854 1.0147 -4.31%
2001-03-08 0 1.160 1.150 1.160 1.150 1.190 13,568,000 15,853,180 1.1684 1.048 1.039 1.048 1.039 1.075 15,012,839 1.0560 -2.52%
2001-03-07 0 1.190 1.180 1.190 1.170 1.220 17,754,000 21,197,980 1.1940 1.075 1.066 1.075 1.057 1.103 19,644,601 1.0791 -2.46%
2001-03-06 0 1.220 1.210 1.220 1.210 1.230 13,400,000 16,342,800 1.2196 1.103 1.094 1.103 1.094 1.112 14,826,949 1.1022 0.83%
2001-03-05 0 1.210 1.200 1.210 1.180 1.220 7,262,000 8,746,820 1.2045 1.094 1.085 1.094 1.066 1.103 8,035,321 1.0885 1.68%
2001-03-02 0 1.190 1.190 1.200 1.170 1.220 22,803,000 27,276,210 1.1962 1.075 1.075 1.085 1.057 1.103 25,231,263 1.0810 -0.83%
2001-03-01 0 1.200 1.200 1.210 1.190 1.240 34,863,900 42,170,885 1.2096 1.085 1.085 1.094 1.075 1.121 38,576,513 1.0932 -4.00%
2001-02-28 0 1.250 1.240 1.250 1.240 1.340 41,342,000 52,613,220 1.2726 1.130 1.121 1.130 1.121 1.211 45,744,457 1.1502 -6.02%
2001-02-27 0 1.330 1.320 1.330 1.290 1.360 28,824,000 38,048,940 1.3200 1.202 1.193 1.202 1.166 1.229 31,893,431 1.1930 -1.48%
2001-02-26 0 1.350 1.340 1.350 1.340 1.390 44,792,000 61,137,920 1.3649 1.220 1.211 1.220 1.211 1.256 49,561,844 1.2336 0.00%
2001-02-23 0 1.350 1.340 1.350 1.310 1.370 40,608,000 54,541,540 1.3431 1.220 1.211 1.220 1.184 1.238 44,932,295 1.2139 3.85%
2001-02-22 0 1.300 1.300 1.310 1.260 1.310 25,472,000 32,876,460 1.2907 1.175 1.175 1.184 1.139 1.184 28,184,481 1.1665 0.00%
2001-02-21 0 1.300 1.290 1.300 1.290 1.390 38,114,000 50,936,780 1.3364 1.175 1.166 1.175 1.166 1.256 42,172,712 1.2078 -3.70%
2001-02-20 0 1.350 1.350 1.360 1.320 1.380 109,854,000 148,719,740 1.3538 1.220 1.220 1.229 1.193 1.247 121,552,214 1.2235 2.27%
2001-02-19 0 1.320 1.310 1.330 1.210 1.330 53,636,000 68,800,620 1.2827 1.193 1.184 1.202 1.094 1.202 59,347,630 1.1593 7.32%
2001-02-16 0 1.230 1.230 1.240 1.230 1.250 6,958,000 8,615,200 1.2382 1.112 1.112 1.121 1.112 1.130 7,698,949 1.1190 0.82%
2001-02-15 0 1.220 1.210 1.220 1.210 1.240 11,064,000 13,545,260 1.2243 1.103 1.094 1.103 1.094 1.121 12,242,191 1.1064 -0.81%
2001-02-14 0 1.230 1.220 1.230 1.220 1.260 10,774,500 13,316,405 1.2359 1.112 1.103 1.112 1.103 1.139 11,921,863 1.1170 -1.60%
2001-02-13 0 1.250 1.240 1.260 1.240 1.300 22,160,000 28,029,280 1.2649 1.130 1.121 1.139 1.121 1.175 24,519,790 1.1431 -2.34%
2001-02-12 0 1.280 1.280 1.290 1.270 1.330 24,229,500 31,139,780 1.2852 1.157 1.157 1.166 1.148 1.202 26,809,669 1.1615 0.00%
2001-02-09 0 1.280 1.270 1.280 1.230 1.300 44,802,000 57,001,100 1.2723 1.157 1.148 1.157 1.112 1.175 49,572,908 1.1498 2.40%
2001-02-08 0 1.250 1.240 1.250 1.220 1.260 15,434,000 19,104,840 1.2378 1.130 1.121 1.130 1.103 1.139 17,077,547 1.1187 1.63%
2001-02-07 0 1.230 1.230 1.240 1.220 1.260 5,122,000 6,358,120 1.2413 1.112 1.112 1.121 1.103 1.139 5,667,435 1.1219 -0.81%
2001-02-06 0 1.240 1.240 1.250 1.220 1.260 9,485,693 11,813,172 1.2454 1.121 1.121 1.130 1.103 1.139 10,495,812 1.1255 0.00%
2001-02-05 0 1.240 1.230 1.240 1.210 1.240 5,740,000 7,030,440 1.2248 1.121 1.112 1.121 1.094 1.121 6,351,245 1.1069 0.00%
2001-02-02 0 1.240 1.230 1.240 1.230 1.270 14,430,708 17,913,130 1.2413 1.121 1.112 1.121 1.112 1.148 15,967,416 1.1219 -1.59%
2001-02-01 0 1.260 1.250 1.260 1.170 1.270 21,482,000 26,477,910 1.2326 1.139 1.130 1.139 1.057 1.148 23,769,591 1.1139 5.00%
2001-01-31 0 1.200 1.200 1.210 1.200 1.220 3,666,000 4,427,360 1.2077 1.085 1.085 1.094 1.085 1.103 4,056,388 1.0915 0.00%
2001-01-30 0 1.200 1.200 1.210 1.200 1.230 3,238,000 3,936,980 1.2159 1.085 1.085 1.094 1.085 1.112 3,582,811 1.0989 -2.44%
2001-01-29 0 1.230 1.230 1.240 1.210 1.270 6,610,000 8,159,920 1.2345 1.112 1.112 1.121 1.094 1.148 7,313,891 1.1157 -1.60%
2001-01-23 0 1.250 1.240 1.250 1.210 1.250 8,350,000 10,313,660 1.2352 1.130 1.121 1.130 1.094 1.130 9,239,181 1.1163 3.31%
2001-01-22 0 1.210 1.210 1.220 1.190 1.220 5,862,000 7,073,540 1.2067 1.094 1.094 1.103 1.075 1.103 6,486,237 1.0905 0.83%
2001-01-19 0 1.200 1.200 1.210 1.200 1.230 16,182,000 19,640,300 1.2137 1.085 1.085 1.094 1.085 1.112 17,905,201 1.0969 0.00%
2001-01-18 0 1.200 1.190 1.200 1.160 1.210 13,302,000 15,885,020 1.1942 1.085 1.075 1.085 1.048 1.094 14,718,513 1.0793 3.45%
2001-01-17 0 1.160 1.160 1.170 1.150 1.220 22,020,000 25,853,260 1.1741 1.048 1.048 1.057 1.039 1.103 24,364,882 1.0611 -4.13%
2001-01-16 0 1.210 1.210 1.220 1.190 1.250 19,052,000 23,089,140 1.2119 1.094 1.094 1.103 1.075 1.130 21,080,823 1.0953 -1.63%
2001-01-15 0 1.230 1.230 1.240 1.220 1.270 14,912,662 18,438,501 1.2364 1.112 1.112 1.121 1.103 1.148 16,500,693 1.1174 -2.38%
2001-01-12 0 1.260 1.250 1.260 1.240 1.290 18,549,333 23,496,504 1.2667 1.139 1.130 1.139 1.121 1.166 20,524,628 1.1448 0.00%
2001-01-11 0 1.260 1.260 1.270 1.250 1.360 28,188,000 36,389,940 1.2910 1.139 1.139 1.148 1.130 1.229 31,189,705 1.1667 -5.97%
2001-01-10 0 1.340 1.340 1.350 1.340 1.380 24,472,000 33,200,200 1.3567 1.211 1.211 1.220 1.211 1.247 27,077,992 1.2261 -0.74%
2001-01-09 0 1.350 1.350 1.360 1.330 1.360 46,316,738 62,422,296 1.3477 1.220 1.220 1.229 1.202 1.229 51,248,949 1.2180 2.27%
2001-01-08 0 1.320 1.320 1.330 1.260 1.330 39,656,000 51,669,360 1.3029 1.193 1.193 1.202 1.139 1.202 43,878,917 1.1775 3.13%
2001-01-05 0 1.280 1.280 1.290 1.270 1.330 31,762,000 41,508,460 1.3069 1.157 1.157 1.166 1.148 1.202 35,144,295 1.1811 -3.03%
2001-01-04 0 1.320 1.310 1.320 1.260 1.340 46,580,000 60,452,260 1.2978 1.193 1.184 1.193 1.139 1.211 51,540,245 1.1729 5.60%
2001-01-03 0 1.250 1.240 1.250 1.230 1.260 19,098,000 23,802,960 1.2464 1.130 1.121 1.130 1.112 1.139 21,131,722 1.1264 1.63%
2001-01-02 0 1.230 1.230 1.240 1.220 1.250 10,574,000 13,028,040 1.2321 1.112 1.112 1.121 1.103 1.130 11,700,012 1.1135 0.00%
2000-12-29 0 1.230 1.220 1.230 1.220 1.240 12,630,000 15,516,860 1.2286 1.112 1.103 1.112 1.103 1.121 13,974,953 1.1103 0.00%
2000-12-28 0 1.230 1.230 1.240 1.190 1.240 17,738,000 21,677,240 1.2221 1.112 1.112 1.121 1.075 1.121 19,626,897 1.1045 3.36%
2000-12-27 0 1.190 1.180 1.190 1.180 1.230 9,522,000 11,513,180 1.2091 1.075 1.066 1.075 1.066 1.112 10,535,986 1.0927 -2.46%
2000-12-22 0 1.220 1.210 1.220 1.200 1.240 22,968,000 28,063,340 1.2218 1.103 1.094 1.103 1.085 1.121 25,413,833 1.1043 1.67%
2000-12-21 0 1.200 1.190 1.200 1.150 1.210 16,120,000 18,976,900 1.1772 1.085 1.075 1.085 1.039 1.094 17,836,598 1.0639 2.56%
2000-12-20 0 1.170 1.160 1.180 1.150 1.180 13,198,000 15,419,500 1.1683 1.057 1.048 1.066 1.039 1.066 14,603,438 1.0559 0.00%
2000-12-19 0 1.170 1.160 1.170 1.160 1.190 35,022,000 40,964,720 1.1697 1.057 1.048 1.057 1.048 1.075 38,751,449 1.0571 0.86%
2000-12-18 0 1.160 1.160 1.170 1.160 1.180 14,510,000 16,984,660 1.1705 1.048 1.048 1.057 1.048 1.066 16,055,152 1.0579 -2.52%
2000-12-15 0 1.190 1.190 1.200 1.180 1.220 42,870,000 51,359,960 1.1980 1.075 1.075 1.085 1.066 1.103 47,435,172 1.0827 -3.25%
2000-12-14 0 1.230 1.220 1.230 1.180 1.230 38,722,000 46,990,920 1.2135 1.112 1.103 1.112 1.066 1.112 42,845,457 1.0968 3.36%
2000-12-13 0 1.190 1.180 1.190 1.170 1.200 13,108,000 15,495,440 1.1821 1.075 1.066 1.075 1.057 1.085 14,503,854 1.0684 1.71%
2000-12-12 0 1.170 1.170 1.180 1.170 1.200 23,620,000 28,126,400 1.1908 1.057 1.057 1.066 1.057 1.085 26,135,264 1.0762 0.00%
2000-12-11 0 1.170 1.160 1.170 1.160 1.220 23,110,000 27,326,340 1.1824 1.057 1.048 1.057 1.048 1.103 25,570,955 1.0686 -1.68%
2000-12-08 0 1.190 1.180 1.190 1.160 1.200 46,478,000 55,008,700 1.1835 1.075 1.066 1.075 1.048 1.085 51,427,384 1.0696 3.48%
2000-12-07 0 1.150 1.140 1.150 1.120 1.160 19,366,000 22,114,960 1.1419 1.039 1.030 1.039 1.012 1.048 21,428,261 1.0320 -0.86%
2000-12-06 0 1.160 1.150 1.160 1.140 1.180 43,314,000 50,274,200 1.1607 1.048 1.039 1.048 1.030 1.066 47,926,453 1.0490 3.57%
2000-12-05 0 1.120 1.120 1.130 1.110 1.160 17,786,000 20,179,380 1.1346 1.012 1.012 1.021 1.003 1.048 19,680,009 1.0254 -0.88%
2000-12-04 0 1.130 1.120 1.130 1.110 1.150 34,874,000 39,408,160 1.1300 1.021 1.012 1.021 1.003 1.039 38,587,688 1.0213 1.80%
2000-12-01 0 1.110 1.110 1.120 1.030 1.130 38,688,000 42,208,040 1.0910 1.003 1.003 1.012 0.931 1.021 42,807,836 0.9860 5.71%
2000-11-30 0 1.050 1.050 1.060 1.030 1.110 40,060,000 42,839,820 1.0694 0.949 0.949 0.958 0.931 1.003 44,325,939 0.9665 -2.78%
2000-11-29 0 1.080 1.070 1.080 1.020 1.110 77,928,000 83,111,880 1.0665 0.976 0.967 0.976 0.922 1.003 86,226,454 0.9639 -2.70%
2000-11-28 0 1.110 1.100 1.110 1.100 1.210 45,764,000 52,606,520 1.1495 1.003 0.994 1.003 0.994 1.094 50,637,351 1.0389 -7.50%
2000-11-27 0 1.200 1.190 1.200 1.190 1.250 24,948,000 30,291,960 1.2142 1.085 1.075 1.085 1.075 1.130 27,604,681 1.0973 -2.44%
2000-11-24 0 1.230 1.220 1.230 1.210 1.280 48,806,000 60,810,800 1.2460 1.112 1.103 1.112 1.094 1.157 54,003,289 1.1261 -3.15%
2000-11-23 0 1.270 1.270 1.280 1.160 1.280 64,396,000 78,905,200 1.2253 1.148 1.148 1.157 1.048 1.157 71,253,449 1.1074 6.72%
2000-11-22 0 1.190 1.180 1.190 1.160 1.230 37,742,000 45,362,380 1.2019 1.075 1.066 1.075 1.048 1.112 41,761,098 1.0862 -0.83%
2000-11-21 0 1.200 1.190 1.200 1.140 1.200 20,110,000 23,561,760 1.1716 1.085 1.075 1.085 1.030 1.085 22,251,489 1.0589 1.69%
2000-11-20 0 1.180 1.180 1.190 1.180 1.220 27,386,000 32,826,520 1.1987 1.066 1.066 1.075 1.066 1.103 30,302,301 1.0833 -0.84%
2000-11-17 0 1.190 1.180 1.190 1.170 1.220 52,184,000 62,149,480 1.1910 1.075 1.066 1.075 1.057 1.103 57,741,008 1.0763 -2.46%
2000-11-16 0 1.220 1.220 1.230 1.100 1.230 67,502,000 79,211,480 1.1735 1.103 1.103 1.112 0.994 1.112 74,690,203 1.0605 9.91%
2000-11-15 0 1.110 1.100 1.110 1.100 1.160 22,908,000 25,979,320 1.1341 1.003 0.994 1.003 0.994 1.048 25,347,444 1.0249 -0.89%
2000-11-14 0 1.120 1.110 1.120 1.090 1.120 26,106,000 28,915,880 1.1076 1.012 1.003 1.012 0.985 1.012 28,885,995 1.0010 3.70%
2000-11-13 0 1.080 1.070 1.080 1.070 1.140 26,616,000 29,457,120 1.1067 0.976 0.967 0.976 0.967 1.030 29,450,304 1.0002 -7.69%
2000-11-10 0 1.170 1.160 1.170 1.140 1.200 28,380,000 33,084,700 1.1658 1.057 1.048 1.057 1.030 1.085 31,402,150 1.0536 0.86%
2000-11-09 0 1.160 1.160 1.170 1.140 1.200 24,914,000 29,393,880 1.1798 1.048 1.048 1.057 1.030 1.085 27,567,060 1.0663 -0.85%
2000-11-08 0 1.170 1.160 1.170 1.150 1.240 68,606,000 82,655,720 1.2048 1.057 1.048 1.057 1.039 1.121 75,911,766 1.0888 0.00%
2000-11-07 0 1.170 1.160 1.170 1.130 1.200 20,906,000 24,301,980 1.1624 1.057 1.048 1.057 1.021 1.085 23,132,254 1.0506 -1.68%
2000-11-06 0 1.190 1.190 1.200 1.170 1.230 30,402,000 36,599,480 1.2039 1.075 1.075 1.085 1.057 1.112 33,639,471 1.0880 -0.83%
2000-11-03 0 1.200 1.190 1.200 1.140 1.220 57,768,000 68,406,820 1.1842 1.085 1.075 1.085 1.030 1.103 63,919,641 1.0702 6.19%
2000-11-02 0 1.130 1.120 1.130 1.100 1.170 30,396,000 34,593,120 1.1381 1.021 1.012 1.021 0.994 1.057 33,632,832 1.0286 -2.59%
2000-11-01 0 1.160 1.160 1.170 1.080 1.170 44,222,000 49,897,260 1.1283 1.048 1.048 1.057 0.976 1.057 48,931,145 1.0197 2.65%
2000-10-31 0 1.130 1.130 1.140 1.110 1.190 49,340,000 56,543,420 1.1460 1.021 1.021 1.030 1.003 1.075 54,594,154 1.0357 0.89%
2000-10-30 0 1.120 1.120 1.130 1.030 1.130 48,498,000 51,908,540 1.0703 1.012 1.012 1.021 0.931 1.021 53,662,491 0.9673 12.00%
2000-10-27 0 1.000 0.990 1.000 0.960 1.020 32,004,000 31,807,480 0.9939 0.904 0.895 0.904 0.868 0.922 35,412,066 0.8982 4.17%
2000-10-26 0 0.960 0.960 0.970 0.890 0.960 22,730,000 21,468,120 0.9445 0.868 0.868 0.877 0.804 0.868 25,150,489 0.8536 5.49%
2000-10-25 0 0.910 0.910 0.920 0.900 0.920 6,210,000 5,655,400 0.9107 0.822 0.822 0.831 0.813 0.831 6,871,295 0.8230 3.41%
2000-10-24 0 0.880 0.880 0.890 0.880 0.920 6,562,000 5,889,940 0.8976 0.795 0.795 0.804 0.795 0.831 7,260,779 0.8112 -4.35%
2000-10-23 0 0.920 0.910 0.920 0.900 0.940 12,451,000 11,461,130 0.9205 0.831 0.822 0.831 0.813 0.850 13,776,891 0.8319 -1.08%
2000-10-20 0 0.930 0.930 0.940 0.890 0.940 14,764,000 13,352,640 0.9044 0.840 0.840 0.850 0.804 0.850 16,336,200 0.8174 9.41%
2000-10-19 0 0.850 0.850 0.860 0.840 0.900 22,036,000 18,913,060 0.8583 0.768 0.768 0.777 0.759 0.813 24,382,586 0.7757 -6.59%
2000-10-18 0 0.910 0.910 0.920 0.900 0.950 12,022,000 11,005,160 0.9154 0.822 0.822 0.831 0.813 0.859 13,302,208 0.8273 -4.21%
2000-10-17 0 0.950 0.950 0.960 0.930 0.970 13,056,000 12,433,360 0.9523 0.859 0.859 0.868 0.840 0.877 14,446,317 0.8607 2.15%
2000-10-16 0 0.930 0.930 0.940 0.930 0.980 26,548,000 25,575,480 0.9634 0.840 0.840 0.850 0.840 0.886 29,375,063 0.8707 3.33%
2000-10-13 0 0.900 0.890 0.900 0.880 0.920 38,916,000 35,153,860 0.9033 0.813 0.804 0.813 0.795 0.831 43,060,116 0.8164 -9.09%
2000-10-12 0 0.990 0.980 0.990 0.960 1.020 22,394,000 22,039,440 0.9842 0.895 0.886 0.895 0.868 0.922 24,778,709 0.8895 -1.00%
2000-10-11 0 1.000 0.990 1.000 0.980 1.050 20,944,000 21,142,700 1.0095 0.904 0.895 0.904 0.886 0.949 23,174,300 0.9123 -5.66%
2000-10-10 0 1.060 1.060 1.070 1.060 1.110 11,424,000 12,328,220 1.0792 0.958 0.958 0.967 0.958 1.003 12,640,527 0.9753 -4.50%
2000-10-09 0 1.110 1.110 1.120 1.100 1.170 7,606,000 8,592,260 1.1297 1.003 1.003 1.012 0.994 1.057 8,415,953 1.0209 -5.13%
2000-10-05 0 1.170 1.160 1.170 1.160 1.230 12,244,000 14,590,200 1.1916 1.057 1.048 1.057 1.048 1.112 13,547,848 1.0769 -0.85%
2000-10-04 0 1.180 1.180 1.190 1.180 1.240 8,992,000 10,840,712 1.2056 1.066 1.066 1.075 1.066 1.121 9,949,547 1.0896 -1.67%
2000-10-03 0 1.200 1.200 1.210 1.180 1.220 23,891,000 28,738,300 1.2029 1.085 1.085 1.094 1.066 1.103 26,435,122 1.0871 -4.00%
2000-09-29 0 1.250 1.250 1.260 1.220 1.270 30,648,000 37,984,160 1.2394 1.130 1.130 1.139 1.103 1.148 33,911,667 1.1201 5.04%
2000-09-28 0 1.190 1.190 1.200 1.190 1.240 15,262,000 18,397,540 1.2054 1.075 1.075 1.085 1.075 1.121 16,887,231 1.0894 0.00%
2000-09-27 0 1.190 1.190 1.200 1.190 1.250 35,828,000 44,012,140 1.2284 1.075 1.075 1.085 1.075 1.130 39,643,279 1.1102 -1.65%
2000-09-26 0 1.210 1.200 1.210 1.120 1.230 41,012,000 48,758,200 1.1889 1.094 1.085 1.094 1.012 1.112 45,379,316 1.0745 6.14%
2000-09-25 0 1.140 1.140 1.150 1.080 1.150 31,584,000 35,087,080 1.1109 1.030 1.030 1.039 0.976 1.039 34,947,340 1.0040 9.62%
2000-09-22 0 1.040 1.040 1.050 1.020 1.120 28,788,000 30,619,520 1.0636 0.940 0.940 0.949 0.922 1.012 31,853,598 0.9613 -1.89%
2000-09-21 0 1.060 1.060 1.070 1.010 1.120 56,370,000 60,611,540 1.0752 0.958 0.958 0.967 0.913 1.012 62,372,770 0.9718 1.92%
2000-09-20 0 1.040 1.030 1.040 0.960 1.080 80,667,000 82,608,430 1.0241 0.940 0.931 0.940 0.868 0.976 89,257,127 0.9255 11.83%
2000-09-19 0 0.930 0.930 0.940 0.910 0.980 55,294,700 52,074,337 0.9418 0.840 0.840 0.850 0.822 0.886 61,182,963 0.8511 -7.00%
2000-09-18 0 1.000 0.990 1.000 0.990 1.080 27,920,000 28,759,462 1.0301 0.904 0.895 0.904 0.895 0.976 30,893,166 0.9309 -10.71%
2000-09-15 0 1.120 1.110 1.120 1.050 1.130 25,438,000 27,753,740 1.0910 1.012 1.003 1.012 0.949 1.021 28,146,861 0.9860 6.67%
2000-09-14 0 1.050 1.040 1.050 1.040 1.140 24,092,000 26,247,380 1.0895 0.949 0.940 0.949 0.940 1.030 26,657,527 0.9846 -7.89%
2000-09-12 0 1.140 1.130 1.140 1.070 1.230 35,798,000 40,312,880 1.1261 1.030 1.021 1.030 0.967 1.112 39,610,084 1.0177 -7.32%
2000-09-11 0 1.230 1.230 1.240 1.220 1.290 14,300,000 17,909,060 1.2524 1.112 1.112 1.121 1.103 1.166 15,822,789 1.1319 -4.65%
2000-09-08 0 1.290 1.290 1.300 1.280 1.320 6,830,000 8,872,880 1.2991 1.166 1.166 1.175 1.157 1.193 7,557,318 1.1741 0.78%
2000-09-07 0 1.280 1.280 1.290 1.280 1.340 8,836,000 11,596,600 1.3124 1.157 1.157 1.166 1.157 1.211 9,776,934 1.1861 -2.29%
2000-09-06 0 1.310 1.300 1.310 1.300 1.350 8,008,000 10,539,800 1.3162 1.184 1.175 1.184 1.175 1.220 8,860,762 1.1895 -0.76%
2000-09-05 0 1.320 1.320 1.330 1.310 1.360 7,168,000 9,564,980 1.3344 1.193 1.193 1.202 1.184 1.229 7,931,311 1.2060 -2.94%
2000-09-04 0 1.360 1.360 1.370 1.350 1.400 12,118,000 16,608,740 1.3706 1.229 1.229 1.238 1.220 1.265 13,408,431 1.2387 -0.73%
2000-09-01 0 1.370 1.370 1.380 1.290 1.380 21,040,000 28,090,700 1.3351 1.238 1.238 1.247 1.166 1.247 23,280,523 1.2066 5.38%
2000-08-31 0 1.300 1.300 1.310 1.270 1.310 11,134,000 14,390,680 1.2925 1.175 1.175 1.184 1.148 1.184 12,319,646 1.1681 1.56%
2000-08-30 0 1.280 1.280 1.290 1.250 1.310 9,062,000 11,606,100 1.2807 1.157 1.157 1.166 1.130 1.184 10,027,001 1.1575 0.00%
2000-08-29 0 1.280 1.270 1.280 1.260 1.340 11,896,000 15,435,000 1.2975 1.157 1.148 1.157 1.139 1.211 13,162,790 1.1726 -2.29%
2000-08-28 0 1.310 1.300 1.320 1.210 1.320 56,270,667 71,736,154 1.2748 1.184 1.175 1.193 1.094 1.193 62,262,859 1.1522 3.97%
2000-08-25 0 1.260 1.250 1.260 1.210 1.360 64,400,000 81,367,920 1.2635 1.139 1.130 1.139 1.094 1.229 71,257,875 1.1419 -4.55%
2000-08-24 0 1.320 1.310 1.320 1.300 1.410 25,206,000 34,212,860 1.3573 1.193 1.184 1.193 1.175 1.274 27,890,155 1.2267 -5.71%
2000-08-23 0 1.400 1.390 1.400 1.380 1.480 23,408,000 33,206,820 1.4186 1.265 1.256 1.265 1.247 1.338 25,900,688 1.2821 -4.76%
2000-08-22 0 1.470 1.460 1.470 1.440 1.490 12,618,000 18,469,440 1.4637 1.329 1.319 1.329 1.301 1.347 13,961,675 1.3229 0.68%
2000-08-21 0 1.460 1.460 1.470 1.450 1.500 11,214,000 16,458,940 1.4677 1.319 1.319 1.329 1.310 1.356 12,408,165 1.3265 -1.35%
2000-08-18 0 1.480 1.470 1.480 1.460 1.550 28,974,000 43,435,180 1.4991 1.338 1.329 1.338 1.319 1.401 32,059,405 1.3548 -1.99%
2000-08-17 0 1.510 1.510 1.520 1.470 1.520 26,660,000 40,170,020 1.5068 1.365 1.365 1.374 1.329 1.374 29,498,990 1.3617 2.72%
2000-08-16 0 1.470 1.470 1.480 1.430 1.500 30,940,000 45,621,080 1.4745 1.329 1.329 1.338 1.292 1.356 34,234,762 1.3326 2.80%
2000-08-15 0 1.430 1.420 1.430 1.390 1.460 16,842,000 23,962,640 1.4228 1.292 1.283 1.292 1.256 1.319 18,635,483 1.2859 -0.69%
2000-08-14 0 1.440 1.440 1.450 1.430 1.500 15,002,000 21,849,520 1.4564 1.301 1.301 1.310 1.292 1.356 16,599,544 1.3163 -2.04%
2000-08-11 0 1.470 1.470 1.480 1.470 1.520 16,202,000 24,093,480 1.4871 1.329 1.329 1.338 1.329 1.374 17,927,331 1.3440 -1.34%
2000-08-10 0 1.490 1.480 1.490 1.430 1.540 40,703,000 61,091,750 1.5009 1.347 1.338 1.347 1.292 1.392 45,037,411 1.3565 2.05%
2000-08-09 0 1.460 1.460 1.470 1.420 1.530 37,917,333 55,332,939 1.4593 1.319 1.319 1.329 1.283 1.383 41,955,102 1.3189 -2.67%
2000-08-08 0 1.500 1.500 1.510 1.500 1.600 33,992,000 51,721,260 1.5216 1.356 1.356 1.365 1.356 1.446 37,611,765 1.3751 -3.85%
2000-08-07 0 1.560 1.550 1.560 1.520 1.580 54,003,333 83,783,653 1.5515 1.410 1.401 1.410 1.374 1.428 59,754,080 1.4021 1.96%
2000-08-04 0 1.530 1.520 1.530 1.500 1.560 40,120,000 61,140,520 1.5239 1.383 1.374 1.383 1.356 1.410 44,392,328 1.3773 2.00%
2000-08-03 0 1.500 1.490 1.500 1.470 1.550 40,802,500 61,727,155 1.5128 1.356 1.347 1.356 1.329 1.401 45,147,507 1.3672 0.67%
2000-08-02 0 1.490 1.490 1.500 1.490 1.590 72,162,000 111,540,554 1.5457 1.347 1.347 1.356 1.347 1.437 79,846,440 1.3969 -1.97%
2000-08-01 0 1.520 1.520 1.530 1.450 1.540 80,138,000 121,160,200 1.5119 1.374 1.374 1.383 1.310 1.392 88,671,795 1.3664 2.01%
2000-07-31 0 1.490 1.490 1.500 1.330 1.500 103,322,000 147,288,160 1.4255 1.347 1.347 1.356 1.202 1.356 114,324,629 1.2883 4.93%
2000-07-28 0 1.420 1.420 1.430 1.360 1.510 53,586,000 76,288,280 1.4237 1.283 1.283 1.292 1.229 1.365 59,292,306 1.2866 -4.05%
2000-07-27 0 1.480 1.480 1.490 1.420 1.520 53,952,000 79,747,900 1.4781 1.338 1.338 1.347 1.283 1.374 59,697,280 1.3359 2.07%
2000-07-26 0 1.450 1.440 1.450 1.430 1.570 80,568,000 121,172,300 1.5040 1.310 1.301 1.310 1.292 1.419 89,147,585 1.3592 -0.68%
2000-07-25 0 1.460 1.450 1.460 1.430 1.640 89,908,000 136,437,200 1.5175 1.319 1.310 1.319 1.292 1.482 99,482,189 1.3715 -9.88%
2000-07-24 0 1.620 1.610 1.620 1.330 1.740 191,929,500 309,680,350 1.6135 1.464 1.455 1.464 1.202 1.573 212,367,830 1.4582 20.00%
2000-07-21 0 1.350 1.330 1.350 1.290 1.380 91,998,000 122,389,020 1.3303 1.220 1.202 1.220 1.166 1.247 101,794,751 1.2023 6.30%
2000-07-20 0 1.270 1.260 1.270 1.200 1.280 80,312,000 99,756,360 1.2421 1.148 1.139 1.148 1.085 1.157 88,864,324 1.1226 3.25%
2000-07-19 0 1.230 1.220 1.230 1.110 1.230 118,626,000 141,622,100 1.1939 1.112 1.103 1.112 1.003 1.112 131,258,333 1.0790 11.82%
2000-07-18 0 1.100 1.100 1.110 1.100 1.150 42,994,000 48,293,040 1.1233 0.994 0.994 1.003 0.994 1.039 47,572,377 1.0151 0.00%
2000-07-17 0 1.100 1.100 1.110 1.100 1.170 36,361,486 41,254,684 1.1346 0.994 0.994 1.003 0.994 1.057 40,233,575 1.0254 -1.79%
2000-07-14 0 1.120 1.110 1.120 1.090 1.130 16,183,486 17,975,620 1.1107 1.012 1.003 1.012 0.985 1.021 17,906,845 1.0038 0.90%
2000-07-13 0 1.110 1.110 1.120 1.090 1.180 46,206,000 52,231,980 1.1304 1.003 1.003 1.012 0.985 1.066 51,126,419 1.0216 -4.31%
2000-07-12 0 1.160 1.160 1.170 1.080 1.180 112,018,000 127,197,840 1.1355 1.048 1.048 1.057 0.976 1.066 123,946,655 1.0262 6.42%
2000-07-11 0 1.090 1.080 1.090 1.040 1.110 60,668,000 65,568,260 1.0808 0.985 0.976 0.985 0.940 1.003 67,128,459 0.9768 4.81%
2000-07-10 0 1.040 1.040 1.050 1.020 1.070 25,318,000 26,564,200 1.0492 0.940 0.940 0.949 0.922 0.967 28,014,082 0.9482 1.96%
2000-07-07 0 1.020 1.010 1.020 1.010 1.030 11,648,000 11,863,160 1.0185 0.922 0.913 0.922 0.913 0.931 12,888,381 0.9205 0.99%
2000-07-06 0 1.010 1.010 1.020 1.010 1.050 13,320,000 13,739,940 1.0315 0.913 0.913 0.922 0.913 0.949 14,738,430 0.9323 -3.81%
2000-07-05 0 1.050 1.040 1.050 1.040 1.080 20,404,000 21,693,280 1.0632 0.949 0.940 0.949 0.940 0.976 22,576,796 0.9609 -1.87%
2000-07-04 0 1.070 1.060 1.070 1.000 1.070 28,842,000 30,282,240 1.0499 0.967 0.958 0.967 0.904 0.967 31,913,348 0.9489 5.94%
2000-07-03 0 1.010 1.010 1.020 0.980 1.030 12,042,000 12,197,380 1.0129 0.913 0.913 0.922 0.886 0.931 13,324,337 0.9154 2.02%
2000-06-30 0 0.990 0.980 0.990 0.980 1.000 5,696,000 5,636,720 0.9896 0.895 0.886 0.895 0.886 0.904 6,302,560 0.8944 -1.00%
2000-06-29 0 1.000 0.990 1.000 0.980 1.030 11,384,000 11,471,780 1.0077 0.904 0.895 0.904 0.886 0.931 12,596,268 0.9107 -0.99%
2000-06-28 0 1.010 1.000 1.010 0.960 1.020 19,978,000 19,789,420 0.9906 0.913 0.904 0.913 0.868 0.922 22,105,432 0.8952 2.02%
2000-06-27 0 0.990 0.990 1.000 0.990 1.040 15,272,000 15,348,420 1.0050 0.895 0.895 0.904 0.895 0.940 16,898,296 0.9083 -2.94%
2000-06-26 0 1.020 1.020 1.030 1.020 1.040 7,588,000 7,809,780 1.0292 0.922 0.922 0.931 0.922 0.940 8,396,037 0.9302 0.00%
2000-06-23 0 1.020 1.010 1.020 1.010 1.050 11,060,000 11,380,900 1.0290 0.922 0.913 0.922 0.913 0.949 12,237,765 0.9300 -0.97%
2000-06-22 0 1.030 1.020 1.030 1.020 1.060 21,520,000 22,405,000 1.0411 0.931 0.922 0.931 0.922 0.958 23,811,638 0.9409 0.00%
2000-06-21 0 1.030 1.020 1.030 1.020 1.050 16,752,000 17,354,460 1.0360 0.931 0.922 0.931 0.922 0.949 18,535,899 0.9363 -0.96%
2000-06-20 0 1.040 1.040 1.050 1.010 1.100 33,738,000 35,306,940 1.0465 0.940 0.940 0.949 0.913 0.994 37,330,717 0.9458 -3.70%
2000-06-19 0 1.080 1.080 1.090 1.060 1.110 44,550,000 48,679,260 1.0927 0.976 0.976 0.985 0.958 1.003 49,294,073 0.9875 -0.92%
2000-06-16 0 1.090 1.080 1.090 1.050 1.120 84,468,000 92,016,420 1.0894 0.985 0.976 0.985 0.949 1.012 93,462,891 0.9845 0.00%
2000-06-15 0 1.090 1.090 1.100 1.010 1.100 94,882,000 100,962,320 1.0641 0.985 0.985 0.994 0.913 0.994 104,985,864 0.9617 7.92%
2000-06-14 0 1.010 1.000 1.010 1.000 1.020 14,130,000 14,238,620 1.0077 0.913 0.904 0.913 0.904 0.922 15,634,686 0.9107 1.00%
2000-06-13 0 1.000 0.990 1.000 0.990 1.030 16,562,000 16,729,240 1.0101 0.904 0.895 0.904 0.895 0.931 18,325,666 0.9129 -0.99%
2000-06-12 0 1.010 1.010 1.020 1.010 1.060 31,640,000 32,550,900 1.0288 0.913 0.913 0.922 0.913 0.958 35,009,304 0.9298 -1.94%
2000-06-09 0 1.030 1.030 1.040 0.970 1.040 52,012,000 52,382,740 1.0071 0.931 0.931 0.940 0.877 0.940 57,550,692 0.9102 5.10%
2000-06-08 0 0.980 0.970 0.980 0.960 1.060 78,696,000 79,620,340 1.0117 0.886 0.877 0.886 0.868 0.958 87,076,238 0.9144 -6.67%
2000-06-07 0 1.050 1.040 1.050 1.030 1.090 52,538,000 55,403,396 1.0545 0.949 0.940 0.949 0.931 0.985 58,132,705 0.9531 -3.67%
2000-06-05 0 1.090 1.090 1.100 1.000 1.100 132,982,000 139,856,360 1.0517 0.985 0.985 0.994 0.904 0.994 147,143,085 0.9505 9.00%
2000-06-02 0 1.000 1.000 1.010 0.900 1.010 93,780,000 90,247,540 0.9623 0.904 0.904 0.913 0.813 0.913 103,766,514 0.8697 12.36%
2000-06-01 0 0.890 0.890 0.900 0.830 0.900 39,084,000 34,535,840 0.8836 0.804 0.804 0.813 0.750 0.813 43,246,006 0.7986 3.49%
2000-05-31 0 0.860 0.850 0.860 0.800 0.890 26,832,000 22,903,940 0.8536 0.777 0.768 0.777 0.723 0.804 29,689,306 0.7715 7.50%
2000-05-30 0 0.800 0.790 0.800 0.780 0.840 9,190,000 7,441,960 0.8098 0.723 0.714 0.723 0.705 0.759 10,168,632 0.7319 -2.44%
2000-05-29 0 0.820 0.820 0.830 0.760 0.850 19,268,000 15,423,920 0.8005 0.741 0.741 0.750 0.687 0.768 21,319,825 0.7235 7.89%
2000-05-26 0 0.760 0.760 0.770 0.760 0.810 22,330,000 17,466,780 0.7822 0.687 0.687 0.696 0.687 0.732 24,707,894 0.7069 -6.17%
2000-05-25 0 0.810 0.810 0.820 0.790 0.930 36,790,000 31,200,140 0.8481 0.732 0.732 0.741 0.714 0.840 40,707,721 0.7664 -8.99%
2000-05-24 0 0.890 0.890 0.900 0.870 0.940 32,548,500 29,513,210 0.9067 0.804 0.804 0.813 0.786 0.850 36,014,549 0.8195 -2.20%
2000-05-23 0 0.910 0.900 0.910 0.890 0.980 28,890,000 26,699,340 0.9242 0.822 0.813 0.822 0.804 0.886 31,966,460 0.8352 -5.21%
2000-05-22 0 0.960 0.950 0.960 0.940 1.010 41,782,000 40,971,360 0.9806 0.868 0.859 0.868 0.850 0.913 46,231,312 0.8862 0.00%
2000-05-19 0 0.960 0.950 0.960 0.950 1.000 33,730,000 32,879,540 0.9748 0.868 0.859 0.868 0.859 0.904 37,321,865 0.8810 0.00%
2000-05-18 0 0.960 0.950 0.960 0.930 0.980 39,383,000 37,673,450 0.9566 0.868 0.859 0.868 0.840 0.886 43,576,846 0.8645 0.00%
2000-05-17 0 0.960 0.960 0.970 0.950 1.040 84,928,000 85,059,540 1.0015 0.868 0.868 0.877 0.859 0.940 93,971,876 0.9052 -4.00%
2000-05-16 0 1.000 0.990 1.000 0.960 1.020 133,366,000 132,639,680 0.9946 0.904 0.895 0.904 0.868 0.922 147,567,977 0.8988 2.04%
2000-05-15 0 0.980 0.980 0.990 0.860 1.010 198,064,000 187,132,420 0.9448 0.886 0.886 0.895 0.777 0.913 219,155,585 0.8539 13.95%
2000-05-12 0 0.860 0.860 0.870 0.810 0.870 46,464,000 39,111,380 0.8418 0.777 0.777 0.786 0.732 0.786 51,411,893 0.7607 6.17%
2000-05-10 0 0.810 0.800 0.810 0.790 0.820 16,218,000 13,099,440 0.8077 0.732 0.723 0.732 0.714 0.741 17,945,034 0.7300 1.25%
2000-05-09 0 0.800 0.800 0.810 0.790 0.810 10,816,000 8,661,920 0.8008 0.723 0.723 0.732 0.714 0.732 11,967,782 0.7238 -1.23%
2000-05-08 0 0.810 0.800 0.810 0.800 0.850 25,828,000 21,341,800 0.8263 0.732 0.723 0.732 0.723 0.768 28,578,391 0.7468 -2.41%
2000-05-05 0 0.830 0.830 0.840 0.810 0.850 38,398,000 31,894,060 0.8306 0.750 0.750 0.759 0.732 0.768 42,486,955 0.7507 2.47%
2000-05-04 0 0.810 0.800 0.810 0.780 0.820 18,730,000 15,080,500 0.8052 0.732 0.723 0.732 0.705 0.741 20,724,534 0.7277 2.53%
2000-05-03 0 0.790 0.780 0.790 0.780 0.850 28,297,000 22,958,510 0.8113 0.714 0.705 0.714 0.705 0.768 31,310,312 0.7333 -3.66%
2000-05-02 0 0.820 0.810 0.820 0.760 0.850 45,068,000 36,500,680 0.8099 0.741 0.732 0.741 0.687 0.768 49,867,234 0.7320 3.80%
2000-04-28 0 0.790 0.780 0.790 0.770 0.830 38,298,000 30,325,680 0.7918 0.714 0.705 0.714 0.696 0.750 42,376,306 0.7156 -2.47%
2000-04-27 0 0.810 0.810 0.820 0.800 0.870 35,628,000 29,606,440 0.8310 0.732 0.732 0.741 0.723 0.786 39,421,981 0.7510 -4.71%
2000-04-26 0 0.850 0.850 0.860 0.840 0.930 83,074,000 73,848,600 0.8889 0.768 0.768 0.777 0.759 0.840 91,920,445 0.8034 -5.56%
2000-04-25 0 0.900 0.890 0.900 0.830 0.910 98,236,000 86,366,720 0.8792 0.813 0.804 0.813 0.750 0.822 108,697,028 0.7946 8.43%
2000-04-20 0 0.830 0.820 0.830 0.780 0.840 32,752,000 26,720,540 0.8158 0.750 0.741 0.750 0.705 0.759 36,239,719 0.7373 2.47%
2000-04-19 0 0.810 0.800 0.810 0.790 0.910 153,904,000 133,515,920 0.8675 0.732 0.723 0.732 0.714 0.822 170,293,043 0.7840 -1.22%
2000-04-18 0 0.820 0.820 0.830 0.730 0.850 108,332,000 87,761,760 0.8101 0.741 0.741 0.750 0.660 0.768 119,868,138 0.7322 13.89%
2000-04-17 0 0.720 0.720 0.730 0.700 0.760 14,120,000 10,265,120 0.7270 0.651 0.651 0.660 0.633 0.687 15,623,621 0.6570 -8.86%
2000-04-14 0 0.790 0.780 0.790 0.730 0.800 22,234,000 17,272,700 0.7769 0.714 0.705 0.714 0.660 0.723 24,601,671 0.7021 5.33%
2000-04-13 0 0.750 0.740 0.750 0.740 0.760 4,974,000 3,706,820 0.7452 0.678 0.669 0.678 0.669 0.687 5,503,675 0.6735 -1.32%
2000-04-12 0 0.760 0.750 0.760 0.750 0.790 7,386,000 5,703,080 0.7721 0.687 0.678 0.687 0.678 0.714 8,172,526 0.6978 -2.56%
2000-04-11 0 0.780 0.770 0.780 0.740 0.800 20,580,000 15,763,780 0.7660 0.705 0.696 0.705 0.669 0.723 22,771,538 0.6923 -1.27%
2000-04-10 0 0.790 0.790 0.800 0.740 0.800 16,468,000 12,823,360 0.7787 0.714 0.714 0.723 0.669 0.723 18,221,657 0.7037 5.33%
2000-04-07 0 0.750 0.740 0.750 0.740 0.760 3,654,000 2,736,380 0.7489 0.678 0.669 0.678 0.669 0.687 4,043,110 0.6768 1.35%
2000-04-06 0 0.740 0.740 0.750 0.720 0.750 4,582,000 3,363,960 0.7342 0.669 0.669 0.678 0.651 0.678 5,069,931 0.6635 4.23%
2000-04-05 0 0.710 0.700 0.710 0.710 0.740 6,754,000 4,857,500 0.7192 0.642 0.633 0.642 0.642 0.669 7,473,225 0.6500 -4.05%
2000-04-03 0 0.740 0.730 0.740 0.730 0.770 8,404,000 6,252,480 0.7440 0.669 0.660 0.669 0.660 0.696 9,298,931 0.6724 -3.90%
2000-03-31 0 0.770 0.770 0.780 0.770 0.810 14,530,240 11,462,898 0.7889 0.696 0.696 0.705 0.696 0.732 16,077,547 0.7130 -3.75%
2000-03-30 0 0.800 0.800 0.810 0.770 0.810 19,224,000 15,270,820 0.7944 0.723 0.723 0.732 0.696 0.732 21,271,140 0.7179 5.26%
2000-03-29 0 0.760 0.760 0.770 0.760 0.830 29,896,000 23,721,140 0.7935 0.687 0.687 0.696 0.687 0.750 33,079,587 0.7171 -6.17%
2000-03-28 0 0.810 0.800 0.810 0.750 0.820 24,046,000 19,141,760 0.7960 0.732 0.723 0.732 0.678 0.741 26,606,628 0.7194 8.00%
2000-03-27 0 0.750 0.750 0.760 0.740 0.780 5,846,000 4,477,500 0.7659 0.678 0.678 0.687 0.669 0.705 6,468,533 0.6922 1.35%
2000-03-24 0 0.740 0.740 0.750 0.730 0.760 3,716,000 2,758,620 0.7424 0.669 0.669 0.678 0.660 0.687 4,111,712 0.6709 -2.63%
2000-03-23 0 0.760 0.750 0.760 0.740 0.760 2,228,000 1,666,840 0.7481 0.687 0.678 0.687 0.669 0.687 2,465,257 0.6761 1.33%
2000-03-22 0 0.750 0.750 0.760 0.740 0.750 2,966,000 2,217,480 0.7476 0.678 0.678 0.687 0.669 0.678 3,281,846 0.6757 2.74%
2000-03-21 0 0.730 0.720 0.730 0.720 0.740 3,502,000 2,548,760 0.7278 0.660 0.651 0.660 0.651 0.669 3,874,924 0.6578 -1.35%
2000-03-20 0 0.740 0.730 0.750 0.700 0.770 3,562,000 2,646,940 0.7431 0.669 0.660 0.678 0.633 0.696 3,941,313 0.6716 -3.90%
2000-03-17 0 0.770 0.760 0.770 0.750 0.780 4,836,000 3,692,920 0.7636 0.696 0.687 0.696 0.678 0.705 5,350,980 0.6901 2.67%
2000-03-16 0 0.750 0.740 0.750 0.740 0.780 7,558,000 5,756,180 0.7616 0.678 0.669 0.678 0.669 0.705 8,362,842 0.6883 -1.32%
2000-03-15 0 0.760 0.760 0.770 0.760 0.840 25,528,000 20,603,060 0.8071 0.687 0.687 0.696 0.687 0.759 28,246,445 0.7294 -7.32%
2000-03-14 0 0.820 0.810 0.820 0.770 0.840 38,111,799 30,892,349 0.8106 0.741 0.732 0.741 0.696 0.759 42,170,276 0.7326 7.89%
2000-03-13 0 0.760 0.750 0.760 0.710 0.790 9,562,000 7,192,300 0.7522 0.687 0.678 0.687 0.642 0.714 10,580,245 0.6798 4.11%
2000-03-10 0 0.730 0.720 0.730 0.710 0.770 7,686,000 5,674,580 0.7383 0.660 0.651 0.660 0.642 0.696 8,504,472 0.6672 -3.95%
2000-03-09 0 0.760 0.750 0.770 0.740 0.790 8,096,000 6,196,620 0.7654 0.687 0.678 0.696 0.669 0.714 8,958,133 0.6917 2.70%
2000-03-08 0 0.740 0.730 0.740 0.730 0.760 3,264,000 2,422,600 0.7422 0.669 0.660 0.669 0.660 0.687 3,611,579 0.6708 -1.33%
2000-03-07 0 0.750 0.740 0.750 0.710 0.750 4,155,100 3,055,710 0.7354 0.678 0.669 0.678 0.642 0.678 4,597,571 0.6646 1.35%
2000-03-06 0 0.740 0.740 0.750 0.720 0.750 3,858,000 2,847,000 0.7379 0.669 0.669 0.678 0.651 0.678 4,268,834 0.6669 2.78%
2000-03-03 0 0.720 0.710 0.720 0.690 0.750 5,086,000 3,701,480 0.7278 0.651 0.642 0.651 0.624 0.678 5,627,602 0.6577 2.86%
2000-03-02 0 0.700 0.700 0.730 0.700 0.750 5,094,000 3,653,960 0.7173 0.633 0.633 0.660 0.633 0.678 5,636,454 0.6483 -4.11%
2000-03-01 0 0.730 0.720 0.740 0.720 0.770 3,568,000 2,657,000 0.7447 0.660 0.651 0.669 0.651 0.696 3,947,952 0.6730 -2.67%
2000-02-29 0 0.750 0.740 0.750 0.740 0.760 2,240,000 1,679,200 0.7496 0.678 0.669 0.678 0.669 0.687 2,478,535 0.6775 1.35%
2000-02-28 0 0.740 0.730 0.760 0.710 0.750 6,450,000 4,665,040 0.7233 0.669 0.660 0.687 0.642 0.678 7,136,852 0.6537 -1.33%
2000-02-25 0 0.750 0.740 0.750 0.720 0.780 6,010,000 4,508,120 0.7501 0.678 0.669 0.678 0.651 0.705 6,649,997 0.6779 -2.60%
2000-02-24 0 0.770 0.770 0.780 0.760 0.820 5,846,000 4,595,920 0.7862 0.696 0.696 0.705 0.687 0.741 6,468,533 0.7105 -4.94%
2000-02-23 0 0.810 0.810 0.820 0.780 0.820 15,790,000 12,704,340 0.8046 0.732 0.732 0.741 0.705 0.741 17,471,457 0.7271 6.58%
2000-02-22 0 0.760 0.750 0.760 0.710 0.780 8,008,000 5,982,720 0.7471 0.687 0.678 0.687 0.642 0.705 8,860,762 0.6752 0.00%
2000-02-21 0 0.760 0.750 0.760 0.760 0.830 8,712,000 6,906,660 0.7928 0.687 0.678 0.687 0.687 0.750 9,639,730 0.7165 -5.00%
2000-02-18 0 0.800 0.800 0.810 0.680 0.840 28,182,000 22,576,960 0.8011 0.723 0.723 0.732 0.615 0.759 31,183,066 0.7240 11.11%
2000-02-17 0 0.720 0.720 0.730 0.690 0.740 11,074,000 7,999,140 0.7223 0.651 0.651 0.660 0.624 0.669 12,253,256 0.6528 5.88%
2000-02-16 0 0.680 0.650 0.700 0.660 0.770 20,084,000 14,360,620 0.7150 0.615 0.587 0.633 0.596 0.696 22,222,720 0.6462 -10.53%
2000-02-15 0 0.760 0.750 0.760 0.700 0.770 10,670,000 8,029,508 0.7525 0.687 0.678 0.687 0.633 0.696 11,806,235 0.6801 8.57%
2000-02-14 0 0.700 0.690 0.700 0.670 0.700 9,416,000 6,486,100 0.6888 0.633 0.624 0.633 0.606 0.633 10,418,698 0.6225 0.00%
2000-02-11 0 0.700 0.700 0.710 0.690 0.760 14,846,000 10,535,160 0.7096 0.633 0.633 0.642 0.624 0.687 16,426,932 0.6413 -5.41%
2000-02-10 0 0.740 0.730 0.740 0.740 0.780 10,934,000 8,360,800 0.7647 0.669 0.660 0.669 0.669 0.705 12,098,348 0.6911 -6.33%
2000-02-09 0 0.790 0.780 0.800 0.780 0.840 8,292,000 6,668,060 0.8042 0.714 0.705 0.723 0.705 0.759 9,175,005 0.7268 -4.82%
2000-02-08 0 0.830 0.830 0.840 0.820 0.850 4,746,000 3,947,080 0.8317 0.750 0.750 0.759 0.741 0.768 5,251,396 0.7516 -2.35%
2000-02-03 0 0.850 0.840 0.850 0.820 0.880 25,500,000 21,712,740 0.8515 0.768 0.759 0.768 0.741 0.795 28,215,463 0.7695 0.00%
2000-02-02 0 0.850 0.840 0.850 0.830 0.850 9,830,000 8,338,900 0.8483 0.768 0.759 0.768 0.750 0.768 10,876,784 0.7667 2.41%
2000-02-01 0 0.830 0.840 0.850 0.830 0.860 4,646,000 3,929,940 0.8459 0.750 0.759 0.768 0.750 0.777 5,140,747 0.7645 -2.35%
2000-01-31 0 0.850 0.850 0.860 0.830 0.860 3,638,000 3,081,960 0.8472 0.768 0.768 0.777 0.750 0.777 4,025,406 0.7656 -1.16%
2000-01-28 0 0.860 0.860 0.870 0.850 0.880 5,604,000 4,841,060 0.8639 0.777 0.777 0.786 0.768 0.795 6,200,763 0.7807 0.00%
2000-01-27 0 0.860 0.860 0.870 0.860 0.890 3,350,000 2,919,400 0.8715 0.777 0.777 0.786 0.777 0.804 3,706,737 0.7876 -1.15%
2000-01-26 0 0.870 0.870 0.880 0.860 0.900 3,740,000 3,299,720 0.8823 0.786 0.786 0.795 0.777 0.813 4,138,268 0.7974 -2.25%
2000-01-25 0 0.890 0.880 0.890 0.850 0.900 7,514,000 6,608,220 0.8795 0.804 0.795 0.804 0.768 0.813 8,314,156 0.7948 1.14%
2000-01-24 0 0.880 0.870 0.880 0.850 0.900 9,042,000 7,849,460 0.8681 0.795 0.786 0.795 0.768 0.813 10,004,871 0.7846 -2.22%
2000-01-21 0 0.900 0.880 0.910 0.850 0.900 6,110,000 5,314,440 0.8698 0.813 0.795 0.822 0.768 0.813 6,760,646 0.7861 3.45%
2000-01-20 0 0.870 0.860 0.870 0.860 0.890 3,340,000 2,944,800 0.8817 0.786 0.777 0.786 0.777 0.804 3,695,672 0.7968 -2.25%
2000-01-19 0 0.890 0.880 0.890 0.880 0.900 3,990,000 3,547,380 0.8891 0.804 0.795 0.804 0.795 0.813 4,414,890 0.8035 0.00%
2000-01-18 0 0.890 0.880 0.890 0.880 0.920 5,732,000 5,137,480 0.8963 0.804 0.795 0.804 0.795 0.831 6,342,393 0.8100 -3.26%
2000-01-17 0 0.920 0.910 0.920 0.900 0.920 5,774,430 5,244,230 0.9082 0.831 0.822 0.831 0.813 0.831 6,389,342 0.8208 3.37%
2000-01-14 0 0.890 0.890 0.900 0.890 0.930 7,528,000 6,817,700 0.9056 0.804 0.804 0.813 0.804 0.840 8,329,647 0.8185 0.00%
2000-01-13 0 0.890 0.890 0.900 0.890 0.920 5,310,000 4,802,720 0.9045 0.804 0.804 0.813 0.804 0.831 5,875,455 0.8174 -1.11%
2000-01-12 0 0.900 0.900 0.910 0.890 0.920 3,694,000 3,356,540 0.9086 0.813 0.813 0.822 0.804 0.831 4,087,369 0.8212 -1.10%
2000-01-11 0 0.910 0.910 0.920 0.910 0.960 7,726,000 7,122,840 0.9219 0.822 0.822 0.831 0.822 0.868 8,548,732 0.8332 -1.09%
2000-01-10 0 0.920 0.920 0.930 0.910 0.960 14,066,000 13,232,720 0.9408 0.831 0.831 0.840 0.822 0.868 15,563,871 0.8502 0.00%
2000-01-07 0 0.920 0.910 0.920 0.900 0.940 14,712,000 13,614,320 0.9254 0.831 0.822 0.831 0.813 0.850 16,278,662 0.8363 4.55%
2000-01-06 0 0.880 0.880 0.890 0.860 0.940 10,062,000 9,112,160 0.9056 0.795 0.795 0.804 0.777 0.850 11,133,490 0.8184 -2.22%
2000-01-05 0 0.900 0.900 0.910 0.890 0.960 9,602,000 8,725,620 0.9087 0.813 0.813 0.822 0.804 0.868 10,624,505 0.8213 -6.25%
2000-01-04 0 0.960 0.950 0.960 0.890 0.970 14,566,000 13,782,720 0.9462 0.868 0.859 0.868 0.804 0.877 16,117,115 0.8552 5.49%
2000-01-03 0 0.910 0.910 0.920 0.890 0.940 10,074,000 9,219,040 0.9151 0.822 0.822 0.831 0.804 0.850 11,146,768 0.8271 -1.09%
1999-12-30 0 0.920 0.910 0.920 0.900 0.940 4,244,000 3,881,540 0.9146 0.831 0.822 0.831 0.813 0.850 4,695,938 0.8266 2.22%
1999-12-29 0 0.900 0.900 0.910 0.900 0.970 5,160,000 4,738,780 0.9184 0.813 0.813 0.822 0.813 0.877 5,709,482 0.8300 -5.26%
1999-12-28 0 0.950 0.940 0.950 0.890 0.950 8,348,000 7,605,580 0.9111 0.859 0.850 0.859 0.804 0.859 9,236,968 0.8234 5.56%
1999-12-24 0 0.900 0.900 0.910 0.890 0.910 3,692,000 3,327,060 0.9012 0.813 0.813 0.822 0.804 0.822 4,085,156 0.8144 -1.10%
1999-12-23 0 0.910 0.910 0.920 0.910 0.980 5,428,000 5,033,800 0.9274 0.822 0.822 0.831 0.822 0.886 6,006,021 0.8381 -4.21%
1999-12-22 0 0.950 0.950 0.960 0.890 0.960 9,234,000 8,609,920 0.9324 0.859 0.859 0.868 0.804 0.868 10,217,317 0.8427 6.74%
1999-12-21 0 0.890 0.890 0.900 0.890 0.910 5,576,000 5,014,220 0.8993 0.804 0.804 0.813 0.804 0.822 6,169,781 0.8127 -3.26%
1999-12-20 0 0.920 0.910 0.920 0.900 0.940 4,112,000 3,807,480 0.9259 0.831 0.822 0.831 0.813 0.850 4,549,882 0.8368 -1.08%
1999-12-17 0 0.930 0.920 0.930 0.930 0.960 6,122,000 5,747,180 0.9388 0.840 0.831 0.840 0.840 0.868 6,773,924 0.8484 0.00%
1999-12-16 0 0.930 0.930 0.940 0.920 0.950 7,452,000 6,995,700 0.9388 0.840 0.840 0.850 0.831 0.859 8,245,554 0.8484 -2.11%
1999-12-15 0 0.950 0.950 0.960 0.950 1.000 8,980,000 8,677,700 0.9663 0.859 0.859 0.868 0.859 0.904 9,936,269 0.8733 -3.06%
1999-12-14 0 0.980 0.980 0.990 0.980 1.010 8,788,000 8,715,300 0.9917 0.886 0.886 0.895 0.886 0.913 9,723,823 0.8963 -2.00%
1999-12-13 0 1.000 0.990 1.000 0.980 1.030 13,806,000 13,915,420 1.0079 0.904 0.895 0.904 0.886 0.931 15,276,184 0.9109 0.00%
1999-12-10 0 1.000 0.990 1.000 0.980 1.020 9,334,000 9,349,580 1.0017 0.904 0.895 0.904 0.886 0.922 10,327,966 0.9053 -0.99%
1999-12-09 0 1.010 1.010 1.020 1.000 1.030 16,308,000 16,535,502 1.0140 0.913 0.913 0.922 0.904 0.931 18,044,618 0.9164 0.00%
1999-12-08 0 1.010 1.010 1.020 1.000 1.030 8,948,000 9,098,540 1.0168 0.913 0.913 0.922 0.904 0.931 9,900,861 0.9190 -0.98%
1999-12-07 0 1.020 1.010 1.020 1.010 1.050 17,600,000 17,943,840 1.0195 0.922 0.913 0.922 0.913 0.949 19,474,202 0.9214 0.00%
1999-12-06 0 1.020 1.010 1.020 1.010 1.060 16,376,000 16,934,760 1.0341 0.922 0.913 0.922 0.913 0.958 18,119,860 0.9346 0.99%
1999-12-03 0 1.010 1.010 1.020 1.000 1.040 20,104,000 20,358,740 1.0127 0.913 0.913 0.922 0.904 0.940 22,244,850 0.9152 -1.94%
1999-12-02 0 1.030 1.030 1.040 1.020 1.080 20,820,000 21,993,580 1.0564 0.931 0.931 0.940 0.922 0.976 23,037,096 0.9547 -2.83%
1999-12-01 0 1.060 1.060 1.070 1.050 1.100 24,137,000 26,019,020 1.0780 0.958 0.958 0.967 0.949 0.994 26,707,319 0.9742 -1.85%
1999-11-30 0 1.080 1.080 1.090 1.000 1.090 25,846,000 27,214,860 1.0530 0.976 0.976 0.985 0.904 0.985 28,598,308 0.9516 4.85%
1999-11-29 0 1.030 1.030 1.040 0.990 1.050 15,430,000 15,619,130 1.0123 0.931 0.931 0.940 0.895 0.949 17,073,121 0.9148 4.04%
1999-11-26 0 0.990 0.980 0.990 0.980 1.010 12,818,000 12,731,080 0.9932 0.895 0.886 0.895 0.886 0.913 14,182,973 0.8976 1.02%
1999-11-25 0 0.980 0.970 0.990 0.940 1.030 28,458,000 27,994,464 0.9837 0.886 0.877 0.895 0.850 0.931 31,488,457 0.8890 -2.97%
1999-11-24 0 1.010 1.010 1.020 0.990 1.090 22,780,000 23,902,520 1.0493 0.913 0.913 0.922 0.895 0.985 25,205,813 0.9483 -3.81%
1999-11-23 0 1.050 1.040 1.050 1.040 1.130 35,964,000 38,362,000 1.0667 0.949 0.940 0.949 0.940 1.021 39,793,761 0.9640 -7.08%
1999-11-22 0 1.130 1.130 1.140 1.060 1.160 54,264,000 60,751,140 1.1195 1.021 1.021 1.030 0.958 1.048 60,042,505 1.0118 4.63%
1999-11-19 0 1.080 1.080 1.090 1.070 1.150 21,388,000 23,640,980 1.1053 0.976 0.976 0.985 0.967 1.039 23,665,581 0.9990 0.00%
1999-11-18 0 1.080 1.080 1.090 1.030 1.120 24,950,000 27,082,900 1.0855 0.976 0.976 0.985 0.931 1.012 27,606,894 0.9810 2.86%
1999-11-17 0 1.050 1.050 1.060 1.030 1.160 34,260,000 37,230,180 1.0867 0.949 0.949 0.958 0.931 1.048 37,908,304 0.9821 -7.89%
1999-11-16 0 1.140 1.130 1.140 1.110 1.260 111,872,000 133,845,420 1.1964 1.030 1.021 1.030 1.003 1.139 123,785,108 1.0813 -5.79%
1999-11-15 0 1.210 1.210 1.220 1.010 1.230 104,334,000 118,337,620 1.1342 1.094 1.094 1.103 0.913 1.112 115,444,396 1.0251 21.00%
1999-11-12 0 1.000 0.990 1.000 0.970 1.040 19,048,000 19,042,860 0.9997 0.904 0.895 0.904 0.877 0.940 21,076,397 0.9035 -4.76%
1999-11-11 0 1.050 1.040 1.050 1.020 1.070 42,404,000 44,285,220 1.0444 0.949 0.940 0.949 0.922 0.967 46,919,548 0.9439 0.96%
1999-11-10 0 1.040 1.030 1.040 0.970 1.040 45,150,000 46,020,120 1.0193 0.940 0.931 0.940 0.877 0.940 49,957,967 0.9212 5.05%
1999-11-09 0 0.990 0.980 0.990 0.920 0.990 24,268,000 23,144,500 0.9537 0.895 0.886 0.895 0.831 0.895 26,852,269 0.8619 10.00%
1999-11-08 0 0.900 0.900 0.910 0.890 0.970 17,288,000 15,844,240 0.9165 0.813 0.813 0.822 0.804 0.877 19,128,977 0.8283 -6.25%
1999-11-05 0 0.960 0.950 0.960 0.910 0.980 51,214,000 48,904,140 0.9549 0.868 0.859 0.868 0.822 0.886 56,667,714 0.8630 6.67%
1999-11-04 0 0.900 0.900 0.910 0.850 0.910 19,250,000 17,017,840 0.8840 0.813 0.813 0.822 0.768 0.822 21,299,908 0.7990 7.14%
1999-11-03 0 0.840 0.840 0.850 0.830 0.860 4,706,000 3,987,840 0.8474 0.759 0.759 0.768 0.750 0.777 5,207,136 0.7658 0.00%
1999-11-02 0 0.840 0.830 0.850 0.830 0.880 5,172,000 4,433,920 0.8573 0.759 0.750 0.768 0.750 0.795 5,722,760 0.7748 -5.62%
1999-11-01 0 0.890 0.870 0.890 0.840 0.910 18,301,300 16,282,792 0.8897 0.804 0.786 0.804 0.759 0.822 20,250,182 0.8041 5.95%
1999-10-29 0 0.840 0.830 0.840 0.830 0.840 4,134,000 3,449,440 0.8344 0.759 0.750 0.759 0.750 0.759 4,574,224 0.7541 2.44%
1999-10-28 0 0.820 0.820 0.840 0.820 0.850 4,832,000 4,053,240 0.8388 0.741 0.741 0.759 0.741 0.768 5,346,554 0.7581 -2.38%
1999-10-27 0 0.840 0.830 0.840 0.820 0.850 3,530,000 2,953,660 0.8367 0.759 0.750 0.759 0.741 0.768 3,905,905 0.7562 2.44%
1999-10-26 0 0.820 0.820 0.830 0.810 0.850 3,866,000 3,196,860 0.8269 0.741 0.741 0.750 0.732 0.768 4,277,685 0.7473 -3.53%
1999-10-25 0 0.850 0.850 0.860 0.850 0.880 4,430,000 3,800,320 0.8579 0.768 0.768 0.777 0.768 0.795 4,901,745 0.7753 -1.16%
1999-10-22 0 0.860 0.850 0.860 0.830 0.870 5,466,000 4,650,120 0.8507 0.777 0.768 0.777 0.750 0.786 6,048,067 0.7689 2.38%
1999-10-21 0 0.840 0.840 0.850 0.810 0.880 15,874,000 13,524,660 0.8520 0.759 0.759 0.768 0.732 0.795 17,564,402 0.7700 3.70%
1999-10-20 0 0.810 0.810 0.820 0.810 0.850 11,094,000 9,215,900 0.8307 0.732 0.732 0.741 0.732 0.768 12,275,386 0.7508 -1.22%
1999-10-19 0 0.820 0.800 0.820 0.770 0.840 11,562,000 9,308,200 0.8051 0.741 0.723 0.741 0.696 0.759 12,793,223 0.7276 -4.65%
1999-10-15 0 0.860 0.850 0.860 0.840 0.930 11,324,000 9,943,300 0.8781 0.777 0.768 0.777 0.759 0.840 12,529,878 0.7936 -7.53%
1999-10-14 0 0.930 0.920 0.930 0.800 0.940 27,860,000 24,164,682 0.8674 0.840 0.831 0.840 0.723 0.850 30,826,776 0.7839 14.81%
1999-10-13 0 0.810 0.800 0.810 0.800 0.830 10,124,000 8,222,220 0.8122 0.732 0.723 0.732 0.723 0.750 11,202,092 0.7340 -4.71%
1999-10-12 0 0.850 0.850 0.860 0.840 0.890 7,714,000 6,649,540 0.8620 0.768 0.768 0.777 0.759 0.804 8,535,454 0.7790 -4.49%
1999-10-11 0 0.890 0.880 0.890 0.890 0.920 3,058,000 2,749,800 0.8992 0.804 0.795 0.804 0.804 0.831 3,383,643 0.8127 -3.26%
1999-10-08 0 0.920 0.920 0.930 0.920 0.950 3,654,000 3,404,980 0.9319 0.831 0.831 0.840 0.831 0.859 4,043,110 0.8422 -1.08%
1999-10-07 0 0.930 0.910 0.930 0.890 0.940 7,964,000 7,299,980 0.9166 0.840 0.822 0.840 0.804 0.850 8,812,076 0.8284 4.49%
1999-10-06 0 0.890 0.890 0.900 0.890 0.910 3,718,000 3,336,660 0.8974 0.804 0.804 0.813 0.804 0.822 4,113,925 0.8111 1.14%
1999-10-05 0 0.880 0.880 0.890 0.870 0.920 5,112,000 4,551,580 0.8904 0.795 0.795 0.804 0.786 0.831 5,656,370 0.8047 -3.30%
1999-10-04 0 0.910 0.910 0.920 0.870 0.920 7,692,000 6,913,740 0.8988 0.822 0.822 0.831 0.786 0.831 8,511,111 0.8123 1.11%
1999-09-30 0 0.900 0.900 0.910 0.900 0.940 4,658,000 4,272,660 0.9173 0.813 0.813 0.822 0.813 0.850 5,154,025 0.8290 -4.26%
1999-09-29 0 0.940 0.940 0.950 0.920 0.960 9,314,000 8,727,980 0.9371 0.850 0.850 0.859 0.831 0.868 10,305,836 0.8469 2.17%
1999-09-28 0 0.920 0.920 0.930 0.920 0.950 5,172,000 4,823,760 0.9327 0.831 0.831 0.840 0.831 0.859 5,722,760 0.8429 -1.08%
1999-09-27 0 0.930 0.930 0.940 0.920 0.980 6,284,000 5,958,340 0.9482 0.840 0.840 0.850 0.831 0.886 6,953,175 0.8569 -1.06%
1999-09-24 0 0.940 0.930 0.940 0.930 0.980 6,158,000 5,878,160 0.9546 0.850 0.840 0.850 0.840 0.886 6,813,758 0.8627 -3.09%
1999-09-23 0 0.970 0.960 0.970 0.950 0.990 8,376,000 8,144,340 0.9723 0.877 0.868 0.877 0.859 0.895 9,267,950 0.8788 2.11%
1999-09-22 0 0.950 0.950 0.960 0.950 1.000 15,656,000 15,226,060 0.9725 0.859 0.859 0.868 0.859 0.904 17,323,188 0.8789 -4.04%
1999-09-21 0 0.990 0.990 1.000 0.980 1.050 14,858,000 15,002,140 1.0097 0.895 0.895 0.904 0.886 0.949 16,440,210 0.9125 -1.00%
1999-09-20 0 1.000 1.000 1.010 0.990 1.030 7,492,000 7,564,960 1.0097 0.904 0.904 0.913 0.895 0.931 8,289,814 0.9126 -1.96%
1999-09-17 0 1.020 1.020 1.030 0.970 1.050 14,696,000 15,003,400 1.0209 0.922 0.922 0.931 0.877 0.949 16,260,958 0.9227 0.99%
1999-09-15 0 1.010 1.010 1.030 1.010 1.030 18,140,000 18,467,380 1.0180 0.913 0.913 0.931 0.913 0.931 20,071,706 0.9201 -1.94%
1999-09-14 0 1.030 1.020 1.030 1.020 1.070 15,186,000 15,753,560 1.0374 0.931 0.922 0.931 0.922 0.967 16,803,138 0.9375 -3.74%
1999-09-13 0 1.070 1.060 1.070 1.060 1.110 26,078,000 28,216,600 1.0820 0.967 0.958 0.967 0.958 1.003 28,855,013 0.9779 0.00%
1999-09-10 0 1.070 1.070 1.080 1.050 1.100 57,426,000 61,922,340 1.0783 0.967 0.967 0.976 0.949 0.994 63,541,222 0.9745 1.90%
1999-09-09 0 1.050 1.040 1.050 1.020 1.060 22,598,000 23,618,980 1.0452 0.949 0.940 0.949 0.922 0.958 25,004,433 0.9446 1.94%
1999-09-08 0 1.030 1.020 1.030 1.010 1.060 22,708,000 23,495,300 1.0347 0.931 0.922 0.931 0.913 0.958 25,126,146 0.9351 -0.96%
1999-09-07 0 1.040 1.030 1.040 1.000 1.100 80,234,000 84,418,040 1.0521 0.940 0.931 0.940 0.904 0.994 88,778,017 0.9509 1.96%
1999-09-06 0 1.020 1.020 1.030 0.980 1.030 31,158,000 31,320,240 1.0052 0.922 0.922 0.931 0.886 0.931 34,475,976 0.9085 5.15%
1999-09-03 0 0.970 0.960 0.970 0.870 0.980 16,152,000 15,212,500 0.9418 0.877 0.868 0.877 0.786 0.886 17,872,006 0.8512 4.30%
1999-09-02 0 0.930 0.930 0.940 0.920 0.960 9,114,000 8,522,420 0.9351 0.840 0.840 0.850 0.831 0.868 10,084,538 0.8451 -2.11%
1999-09-01 0 0.950 0.950 0.960 0.950 1.000 12,004,000 11,643,060 0.9699 0.859 0.859 0.868 0.859 0.904 13,282,291 0.8766 -3.06%
1999-08-31 0 0.980 0.970 0.980 0.970 1.000 15,338,000 15,060,140 0.9819 0.886 0.877 0.886 0.877 0.904 16,971,324 0.8874 -1.01%
1999-08-30 0 0.990 0.990 1.000 0.990 1.050 49,625,498 50,847,973 1.0246 0.895 0.895 0.904 0.895 0.949 54,910,055 0.9260 -1.00%
1999-08-27 0 1.000 0.990 1.000 0.940 1.000 17,410,000 16,892,380 0.9703 0.904 0.895 0.904 0.850 0.904 19,263,969 0.8769 2.04%
1999-08-26 0 0.980 0.970 0.980 0.970 1.020 45,760,000 45,881,180 1.0026 0.886 0.877 0.886 0.877 0.922 50,632,925 0.9062 1.03%
1999-08-25 0 0.970 0.960 0.970 0.930 0.970 13,984,000 13,349,460 0.9546 0.877 0.868 0.877 0.840 0.877 15,473,139 0.8628 2.11%
1999-08-24 0 0.950 0.940 0.960 0.940 0.980 9,106,000 8,655,300 0.9505 0.859 0.850 0.868 0.850 0.886 10,075,686 0.8590 0.00%
1999-08-23 0 0.950 0.940 0.960 0.930 1.000 10,766,000 10,473,060 0.9728 0.859 0.850 0.868 0.840 0.904 11,912,458 0.8792 -2.06%
1999-08-20 0 0.970 0.960 0.970 0.940 0.990 42,562,000 40,939,620 0.9619 0.877 0.868 0.877 0.850 0.895 47,094,374 0.8693 3.19%
1999-08-19 0 0.940 0.930 0.940 0.870 0.950 29,270,000 26,806,640 0.9158 0.850 0.840 0.850 0.786 0.859 32,386,925 0.8277 6.82%
1999-08-18 0 0.880 0.870 0.880 0.850 0.910 14,426,000 12,684,720 0.8793 0.795 0.786 0.795 0.768 0.822 15,962,207 0.7947 4.76%
1999-08-17 0 0.840 0.840 0.850 0.820 0.860 6,478,000 5,462,240 0.8432 0.759 0.759 0.768 0.741 0.777 7,167,834 0.7620 -1.18%
1999-08-16 0 0.850 0.840 0.850 0.840 0.900 6,784,000 5,903,620 0.8702 0.768 0.759 0.768 0.759 0.813 7,506,420 0.7865 -1.16%
1999-08-13 0 0.860 0.850 0.860 0.800 0.860 13,750,000 11,347,500 0.8253 0.777 0.768 0.777 0.723 0.777 15,214,220 0.7458 1.18%
1999-08-12 0 0.850 0.850 0.860 0.820 0.860 13,234,000 11,055,640 0.8354 0.768 0.768 0.777 0.741 0.777 14,643,272 0.7550 7.59%
1999-08-11 0 0.790 0.790 0.800 0.770 0.820 11,608,000 9,207,100 0.7932 0.714 0.714 0.723 0.696 0.741 12,844,121 0.7168 -1.25%
1999-08-10 0 0.800 0.790 0.800 0.770 0.890 14,774,000 12,176,140 0.8242 0.723 0.714 0.723 0.696 0.804 16,347,265 0.7448 -8.05%
1999-08-09 0 0.870 0.860 0.870 0.860 0.910 6,738,000 5,909,000 0.8770 0.786 0.777 0.786 0.777 0.822 7,455,521 0.7926 -3.33%
1999-08-06 0 0.900 0.890 0.900 0.860 0.920 14,510,000 13,003,060 0.8961 0.813 0.804 0.813 0.777 0.831 16,055,152 0.8099 0.00%
1999-08-05 0 0.900 0.890 0.900 0.890 0.970 19,970,000 18,678,600 0.9353 0.813 0.804 0.813 0.804 0.877 22,096,580 0.8453 -6.25%
1999-08-04 0 0.960 0.950 0.960 0.940 1.030 17,580,000 17,284,340 0.9832 0.868 0.859 0.868 0.850 0.931 19,452,072 0.8886 -4.00%
1999-08-03 0 1.000 1.000 1.010 0.970 1.060 42,945,000 43,942,040 1.0232 0.904 0.904 0.913 0.877 0.958 47,518,159 0.9247 3.09%
1999-08-02 0 0.970 0.960 0.970 0.890 0.970 23,384,000 21,849,540 0.9344 0.877 0.868 0.877 0.804 0.877 25,874,133 0.8445 10.23%
1999-07-30 0 0.880 0.880 0.890 0.820 0.890 8,832,000 7,611,460 0.8618 0.795 0.795 0.804 0.741 0.804 9,772,509 0.7789 2.33%
1999-07-29 0 0.860 0.860 0.870 0.860 0.910 12,104,000 10,702,320 0.8842 0.777 0.777 0.786 0.777 0.822 13,392,940 0.7991 -2.27%
1999-07-28 0 0.880 0.880 0.890 0.850 0.920 12,826,000 11,418,960 0.8903 0.795 0.795 0.804 0.768 0.831 14,191,825 0.8046 1.15%
1999-07-27 0 0.870 0.870 0.880 0.800 0.880 8,798,000 7,437,400 0.8454 0.786 0.786 0.795 0.723 0.795 9,734,888 0.7640 2.35%
1999-07-26 0 0.850 0.840 0.850 0.840 0.890 7,968,000 6,889,040 0.8646 0.768 0.759 0.768 0.759 0.804 8,816,502 0.7814 -2.30%
1999-07-23 0 0.870 0.860 0.870 0.840 0.910 21,500,000 18,692,260 0.8694 0.786 0.777 0.786 0.759 0.822 23,789,508 0.7857 -2.25%
1999-07-22 0 0.890 0.870 0.890 0.860 0.970 9,734,000 9,145,100 0.9395 0.804 0.786 0.804 0.777 0.877 10,770,561 0.8491 -4.30%
1999-07-21 0 0.930 0.930 0.940 0.890 0.960 12,394,000 11,615,360 0.9372 0.840 0.840 0.850 0.804 0.868 13,713,821 0.8470 1.09%
1999-07-20 0 0.920 0.910 0.920 0.870 0.980 20,394,000 19,002,340 0.9318 0.831 0.822 0.831 0.786 0.886 22,565,731 0.8421 -3.16%
1999-07-19 0 0.950 0.940 0.950 0.940 1.010 11,212,000 10,884,640 0.9708 0.859 0.850 0.859 0.850 0.913 12,405,952 0.8774 -7.77%
1999-07-16 0 1.030 1.020 1.030 1.020 1.070 9,440,000 9,781,720 1.0362 0.931 0.922 0.931 0.922 0.967 10,445,254 0.9365 -2.83%
1999-07-15 0 1.060 1.050 1.060 1.030 1.070 16,428,000 17,270,640 1.0513 0.958 0.949 0.958 0.931 0.967 18,177,397 0.9501 0.95%
1999-07-14 0 1.050 1.050 1.060 1.040 1.090 19,428,000 20,615,900 1.0611 0.949 0.949 0.958 0.940 0.985 21,496,863 0.9590 -6.25%
1999-07-13 0 1.120 1.110 1.120 1.100 1.160 33,126,000 37,511,300 1.1324 1.012 1.003 1.012 0.994 1.048 36,653,546 1.0234 -0.88%
1999-07-12 0 1.130 1.130 1.140 1.120 1.190 49,938,000 58,285,300 1.1672 1.021 1.021 1.030 1.012 1.075 55,255,835 1.0548 0.00%
1999-07-09 0 1.130 1.120 1.130 1.100 1.180 38,412,000 43,652,580 1.1364 1.021 1.012 1.021 0.994 1.066 42,502,445 1.0271 4.63%
1999-07-08 0 1.080 1.080 1.090 1.050 1.150 26,934,000 29,261,180 1.0864 0.976 0.976 0.985 0.949 1.039 29,802,168 0.9818 -4.42%
1999-07-07 0 1.130 1.130 1.140 1.120 1.180 39,602,000 45,389,580 1.1461 1.021 1.021 1.030 1.012 1.066 43,819,167 1.0358 -3.42%
1999-07-06 0 1.170 1.160 1.170 1.090 1.170 90,706,000 103,091,360 1.1365 1.057 1.048 1.057 0.985 1.057 100,365,168 1.0272 4.46%
1999-07-05 0 1.120 1.120 1.130 1.020 1.130 66,934,000 72,297,740 1.0801 1.012 1.012 1.021 0.922 1.021 74,061,717 0.9762 10.89%
1999-07-02 0 1.010 1.010 1.020 1.000 1.060 34,748,000 35,515,620 1.0221 0.913 0.913 0.922 0.904 0.958 38,448,271 0.9237 -1.94%
1999-06-30 0 1.030 1.020 1.030 1.010 1.100 53,090,000 55,747,720 1.0501 0.931 0.922 0.931 0.913 0.994 58,743,487 0.9490 -4.63%
1999-06-29 0 1.080 1.060 1.070 0.950 1.110 117,706,000 121,402,540 1.0314 0.976 0.958 0.967 0.859 1.003 130,240,363 0.9321 14.89%
1999-06-28 0 0.940 0.930 0.940 0.900 0.960 59,519,000 56,086,320 0.9423 0.850 0.840 0.850 0.813 0.868 65,857,103 0.8516 2.17%
1999-06-25 0 0.920 0.900 0.910 0.830 0.960 126,683,000 115,612,890 0.9126 0.831 0.813 0.822 0.750 0.868 140,173,313 0.8248 4.55%
1999-06-24 0 0.880 0.880 0.890 0.850 0.920 59,726,000 53,114,120 0.8893 0.795 0.795 0.804 0.768 0.831 66,086,146 0.8037 2.33%
1999-06-23 0 0.860 0.850 0.860 0.830 0.870 44,864,000 38,172,720 0.8509 0.777 0.768 0.777 0.750 0.786 49,641,511 0.7690 3.61%
1999-06-22 0 0.830 0.830 0.840 0.810 0.850 78,978,000 65,645,300 0.8312 0.750 0.750 0.759 0.732 0.768 87,388,268 0.7512 2.47%
1999-06-21 0 0.810 0.810 0.820 0.710 0.820 72,218,000 54,888,080 0.7600 0.732 0.732 0.741 0.642 0.741 79,908,404 0.6869 14.08%
1999-06-17 0 0.710 0.710 0.720 0.700 0.730 21,608,000 15,425,540 0.7139 0.642 0.642 0.651 0.633 0.660 23,909,009 0.6452 2.90%
1999-06-16 0 0.690 0.690 0.700 0.690 0.710 7,204,300 5,076,855 0.7047 0.624 0.624 0.633 0.624 0.642 7,971,477 0.6369 -2.82%
1999-06-15 0 0.710 0.700 0.710 0.690 0.720 31,342,000 22,213,160 0.7087 0.642 0.633 0.642 0.624 0.651 34,679,570 0.6405 1.43%
1999-06-14 0 0.700 0.700 0.710 0.690 0.710 28,772,400 20,166,156 0.7009 0.633 0.633 0.642 0.624 0.642 31,836,337 0.6334 1.45%
1999-06-11 0 0.690 0.690 0.700 0.670 0.710 26,302,000 18,153,540 0.6902 0.624 0.624 0.633 0.606 0.642 29,102,867 0.6238 1.47%
1999-06-10 0 0.680 0.680 0.690 0.670 0.710 34,808,000 23,835,140 0.6848 0.615 0.615 0.624 0.606 0.642 38,514,660 0.6189 4.62%
1999-06-09 0 0.650 0.650 0.660 0.650 0.670 9,524,000 6,289,420 0.6604 0.587 0.587 0.596 0.587 0.606 10,538,199 0.5968 0.00%
1999-06-08 0 0.650 0.650 0.660 0.650 0.680 19,542,000 13,046,160 0.6676 0.587 0.587 0.596 0.587 0.615 21,623,003 0.6033 0.00%
1999-06-07 0 0.650 0.640 0.650 0.640 0.650 2,354,000 1,509,080 0.6411 0.587 0.578 0.587 0.578 0.587 2,604,674 0.5794 3.17%
1999-06-04 0 0.630 0.630 0.640 0.630 0.650 4,870,000 3,095,000 0.6355 0.569 0.569 0.578 0.569 0.587 5,388,600 0.5744 -1.56%
1999-06-03 0 0.640 0.630 0.640 0.630 0.650 5,456,000 3,495,060 0.6406 0.578 0.569 0.578 0.569 0.587 6,037,003 0.5789 -1.54%
1999-06-02 0 0.650 0.650 0.660 0.650 0.670 7,484,000 4,959,740 0.6627 0.587 0.587 0.596 0.587 0.606 8,280,962 0.5989 0.00%
1999-06-01 0 0.650 0.650 0.660 0.640 0.680 14,642,000 9,701,980 0.6626 0.587 0.587 0.596 0.578 0.615 16,201,208 0.5988 1.56%
1999-05-31 0 0.640 0.640 0.650 0.620 0.660 5,400,000 3,477,840 0.6440 0.578 0.578 0.587 0.560 0.596 5,975,039 0.5821 0.00%
1999-05-28 0 0.640 0.620 0.640 0.610 0.640 7,328,000 4,575,740 0.6244 0.578 0.560 0.578 0.551 0.578 8,108,349 0.5643 0.00%
1999-05-27 0 0.640 0.640 0.650 0.630 0.680 11,984,000 7,771,360 0.6485 0.578 0.578 0.587 0.569 0.615 13,260,161 0.5861 -4.48%
1999-05-26 0 0.670 0.670 0.680 0.660 0.680 11,754,000 7,837,420 0.6668 0.606 0.606 0.615 0.596 0.615 13,005,669 0.6026 0.00%
1999-05-25 0 0.670 0.670 0.680 0.670 0.710 18,778,000 13,003,040 0.6925 0.606 0.606 0.615 0.606 0.642 20,777,646 0.6258 -2.90%
1999-05-24 0 0.690 0.680 0.690 0.640 0.700 22,544,000 15,187,440 0.6737 0.624 0.615 0.624 0.578 0.633 24,944,682 0.6088 2.99%
1999-05-21 0 0.670 0.660 0.670 0.650 0.710 30,534,000 20,846,880 0.6827 0.606 0.596 0.606 0.587 0.642 33,785,527 0.6170 -4.29%
1999-05-20 0 0.700 0.700 0.710 0.700 0.750 61,972,000 45,023,080 0.7265 0.633 0.633 0.642 0.633 0.678 68,571,320 0.6566 -5.41%
1999-05-19 0 0.740 0.730 0.740 0.630 0.750 105,502,000 74,301,860 0.7043 0.669 0.660 0.669 0.569 0.678 116,736,775 0.6365 13.85%
1999-05-18 0 0.650 0.640 0.650 0.630 0.670 28,262,000 18,102,340 0.6405 0.587 0.578 0.587 0.569 0.606 31,271,585 0.5789 -1.52%
1999-05-17 0 0.660 0.650 0.660 0.620 0.670 33,806,000 21,976,620 0.6501 0.596 0.587 0.596 0.560 0.606 37,405,958 0.5875 3.13%
1999-05-14 0 0.640 0.630 0.640 0.610 0.650 29,256,000 18,600,580 0.6358 0.578 0.569 0.578 0.551 0.587 32,371,435 0.5746 4.92%
1999-05-13 0 0.610 0.600 0.610 0.590 0.620 5,874,000 3,566,060 0.6071 0.551 0.542 0.551 0.533 0.560 6,499,515 0.5487 1.67%
1999-05-12 0 0.600 0.600 0.610 0.590 0.620 8,036,000 4,862,780 0.6051 0.542 0.542 0.551 0.533 0.560 8,891,744 0.5469 1.69%
1999-05-11 0 0.590 0.590 0.600 0.580 0.600 11,782,000 7,016,160 0.5955 0.533 0.533 0.542 0.524 0.542 13,036,650 0.5382 -1.67%
1999-05-10 0 0.600 0.600 0.610 0.600 0.630 16,038,000 9,826,820 0.6127 0.542 0.542 0.551 0.542 0.569 17,745,866 0.5538 -6.25%
1999-05-07 0 0.640 0.630 0.640 0.630 0.660 34,892,000 22,565,200 0.6467 0.578 0.569 0.578 0.569 0.596 38,607,605 0.5845 1.59%
1999-05-06 0 0.630 0.630 0.640 0.620 0.650 16,270,000 10,345,800 0.6359 0.569 0.569 0.578 0.560 0.587 18,002,572 0.5747 1.61%
1999-05-05 0 0.620 0.620 0.630 0.620 0.650 13,840,000 8,694,640 0.6282 0.560 0.560 0.569 0.560 0.587 15,313,804 0.5678 -1.59%
1999-05-04 0 0.630 0.630 0.640 0.630 0.690 30,290,000 19,870,700 0.6560 0.569 0.569 0.578 0.569 0.624 33,515,544 0.5929 -5.97%
1999-05-03 0 0.670 0.660 0.670 0.610 0.670 38,604,000 25,213,260 0.6531 0.606 0.596 0.606 0.551 0.606 42,714,891 0.5903 6.35%
1999-04-30 0 0.630 0.620 0.630 0.620 0.650 14,966,000 9,464,280 0.6324 0.569 0.560 0.569 0.560 0.587 16,559,710 0.5715 1.61%
1999-04-29 0 0.620 0.610 0.630 0.580 0.630 14,024,000 8,591,240 0.6126 0.560 0.551 0.569 0.524 0.569 15,517,398 0.5537 1.64%
1999-04-28 0 0.610 0.610 0.620 0.610 0.660 33,478,000 21,283,760 0.6358 0.551 0.551 0.560 0.551 0.596 37,043,030 0.5746 0.00%
1999-04-27 0 0.610 0.610 0.620 0.610 0.630 8,392,000 5,210,400 0.6209 0.551 0.551 0.560 0.551 0.569 9,285,653 0.5611 0.00%
1999-04-26 0 0.610 0.600 0.620 0.600 0.640 6,498,000 4,017,760 0.6183 0.551 0.542 0.560 0.542 0.578 7,189,964 0.5588 -4.69%
1999-04-23 0 0.640 0.620 0.640 0.620 0.680 18,097,000 11,892,210 0.6571 0.578 0.560 0.578 0.560 0.615 20,024,127 0.5939 -3.03%
1999-04-22 0 0.660 0.650 0.660 0.640 0.680 29,412,000 19,524,280 0.6638 0.596 0.587 0.596 0.578 0.615 32,544,047 0.5999 1.54%
1999-04-21 0 0.650 0.640 0.650 0.630 0.680 34,620,000 22,739,240 0.6568 0.587 0.578 0.587 0.569 0.615 38,306,640 0.5936 1.56%
1999-04-20 0 0.640 0.630 0.640 0.610 0.660 42,000,000 26,873,200 0.6398 0.578 0.569 0.578 0.551 0.596 46,472,527 0.5783 1.59%
1999-04-19 0 0.630 0.620 0.630 0.620 0.670 40,504,000 26,143,560 0.6455 0.569 0.560 0.569 0.560 0.606 44,817,220 0.5833 1.61%
1999-04-16 0 0.620 0.610 0.620 0.590 0.630 32,106,000 19,652,520 0.6121 0.560 0.551 0.560 0.533 0.569 35,524,927 0.5532 3.33%
1999-04-15 0 0.600 0.590 0.600 0.570 0.610 30,202,000 18,006,560 0.5962 0.542 0.533 0.542 0.515 0.551 33,418,173 0.5388 0.00%
1999-04-14 0 0.600 0.590 0.600 0.580 0.640 19,666,000 11,967,660 0.6085 0.542 0.533 0.542 0.524 0.578 21,760,208 0.5500 -3.23%
1999-04-13 0 0.620 0.620 0.630 0.610 0.660 51,160,000 32,535,620 0.6360 0.560 0.560 0.569 0.551 0.596 56,607,964 0.5748 -3.12%
1999-04-12 0 0.640 0.640 0.650 0.630 0.700 71,228,000 47,482,660 0.6666 0.578 0.578 0.587 0.569 0.633 78,812,980 0.6025 -5.88%
1999-04-09 0 0.680 0.680 0.690 0.570 0.740 183,312,000 122,175,900 0.6665 0.615 0.615 0.624 0.515 0.669 202,832,664 0.6023 17.24%
1999-04-08 0 0.580 0.580 0.590 0.530 0.590 49,610,000 28,206,060 0.5686 0.524 0.524 0.533 0.479 0.533 54,892,906 0.5138 9.43%
1999-04-07 0 0.530 0.520 0.530 0.495 0.540 10,732,000 5,574,610 0.5194 0.479 0.470 0.479 0.447 0.488 11,874,837 0.4694 7.07%
1999-04-01 0 0.495 0.490 0.495 0.465 0.500 3,130,000 1,514,200 0.4838 0.447 0.443 0.447 0.420 0.452 3,463,310 0.4372 4.21%
1999-03-31 0 0.475 0.470 0.475 0.470 0.490 4,148,000 1,977,330 0.4767 0.429 0.425 0.429 0.425 0.443 4,589,715 0.4308 1.06%
1999-03-30 0 0.470 0.465 0.470 0.460 0.490 2,882,000 1,374,200 0.4768 0.425 0.420 0.425 0.416 0.443 3,188,901 0.4309 -2.08%
1999-03-29 0 0.480 0.475 0.485 0.470 0.500 3,970,000 1,901,810 0.4790 0.434 0.429 0.438 0.425 0.452 4,392,760 0.4329 -5.88%
1999-03-26 0 0.510 0.500 0.510 0.510 0.540 4,024,000 2,067,880 0.5139 0.461 0.452 0.461 0.461 0.488 4,452,511 0.4644 -3.77%
1999-03-25 0 0.530 0.530 0.540 0.520 0.550 6,696,000 3,566,980 0.5327 0.479 0.479 0.488 0.470 0.497 7,409,049 0.4814 -1.85%
1999-03-24 0 0.540 0.530 0.540 0.510 0.560 13,926,000 7,487,600 0.5377 0.488 0.479 0.488 0.461 0.506 15,408,962 0.4859 -5.26%
1999-03-23 0 0.570 0.570 0.580 0.530 0.580 33,678,000 18,607,380 0.5525 0.515 0.515 0.524 0.479 0.524 37,264,328 0.4993 5.56%
1999-03-22 0 0.540 0.530 0.540 0.485 0.550 20,456,000 10,551,670 0.5158 0.488 0.479 0.488 0.438 0.497 22,634,334 0.4662 11.34%
1999-03-19 0 0.485 0.485 0.490 0.465 0.490 6,632,000 3,166,370 0.4774 0.438 0.438 0.443 0.420 0.443 7,338,233 0.4315 2.11%
1999-03-18 0 0.475 0.465 0.475 0.440 0.480 11,464,000 5,273,830 0.4600 0.429 0.420 0.429 0.398 0.434 12,684,787 0.4158 5.56%
1999-03-17 0 0.450 0.440 0.450 0.420 0.450 6,934,000 3,025,290 0.4363 0.407 0.398 0.407 0.380 0.407 7,672,393 0.3943 8.43%
1999-03-16 0 0.415 0.415 0.420 0.410 0.420 1,114,000 463,850 0.4164 0.375 0.375 0.380 0.371 0.380 1,232,628 0.3763 0.00%
1999-03-15 0 0.415 0.415 0.420 0.410 0.430 3,042,000 1,278,550 0.4203 0.375 0.375 0.380 0.371 0.389 3,365,939 0.3798 1.22%
1999-03-12 0 0.410 0.405 0.410 0.405 0.420 4,931,000 2,022,460 0.4102 0.371 0.366 0.371 0.366 0.380 5,456,096 0.3707 2.50%
1999-03-11 0 0.400 0.400 0.415 0.390 0.410 3,602,000 1,460,960 0.4056 0.362 0.362 0.375 0.352 0.371 3,985,572 0.3666 -2.44%
1999-03-10 0 0.410 0.410 0.420 0.410 0.420 636,000 264,580 0.4160 0.371 0.371 0.380 0.371 0.380 703,727 0.3760 -1.20%
1999-03-09 0 0.415 0.415 0.420 0.410 0.425 466,000 195,540 0.4196 0.375 0.375 0.380 0.371 0.384 515,624 0.3792 0.00%
1999-03-08 0 0.415 0.415 0.420 0.415 0.425 1,030,000 432,350 0.4198 0.375 0.375 0.380 0.375 0.384 1,139,683 0.3794 -1.19%
1999-03-05 0 0.420 0.420 0.425 0.415 0.425 796,000 336,090 0.4222 0.380 0.380 0.384 0.375 0.384 880,765 0.3816 1.20%
1999-03-04 0 0.415 0.415 0.420 0.415 0.430 820,000 345,600 0.4215 0.375 0.375 0.380 0.375 0.389 907,321 0.3809 -3.49%
1999-03-03 0 0.430 0.425 0.430 0.410 0.435 3,690,000 1,564,600 0.4240 0.389 0.384 0.389 0.371 0.393 4,082,943 0.3832 8.86%
1999-03-02 0 0.395 0.395 0.405 0.395 0.425 2,476,000 1,008,690 0.4074 0.357 0.357 0.366 0.357 0.384 2,739,666 0.3682 -7.06%
1999-03-01 0 0.425 0.420 0.430 0.405 0.425 1,704,000 705,890 0.4143 0.384 0.380 0.389 0.366 0.384 1,885,457 0.3744 3.66%
1999-02-26 0 0.410 0.410 0.415 0.395 0.410 2,308,000 931,010 0.4034 0.371 0.371 0.375 0.357 0.371 2,553,776 0.3646 6.49%
1999-02-25 0 0.385 0.385 0.400 0.385 0.400 370,000 144,250 0.3899 0.348 0.348 0.362 0.348 0.362 409,401 0.3523 -3.75%
1999-02-24 0 0.400 0.400 0.410 0.400 0.410 468,000 188,240 0.4022 0.362 0.362 0.371 0.362 0.371 517,837 0.3635 -2.44%
1999-02-23 0 0.410 0.400 0.410 0.385 0.410 426,000 169,900 0.3988 0.371 0.362 0.371 0.348 0.371 471,364 0.3604 3.80%
1999-02-22 0 0.395 0.395 0.405 0.395 0.405 140,000 56,060 0.4004 0.357 0.357 0.366 0.357 0.366 154,908 0.3619 -2.47%
1999-02-19 0 0.405 0.405 0.410 0.405 0.405 156,000 63,180 0.4050 0.366 0.366 0.371 0.366 0.366 172,612 0.3660 -3.57%
1999-02-15 0 0.420 0.420 0.425 0.410 0.425 430,000 181,100 0.4212 0.380 0.380 0.384 0.371 0.384 475,790 0.3806 -2.33%
1999-02-12 0 0.430 0.420 0.430 0.400 0.430 902,000 369,530 0.4097 0.389 0.380 0.389 0.362 0.389 998,053 0.3703 7.50%
1999-02-11 0 0.400 0.400 0.405 0.400 0.400 266,000 106,400 0.4000 0.362 0.362 0.366 0.362 0.362 294,326 0.3615 0.00%
1999-02-10 0 0.400 0.395 0.400 0.390 0.405 1,012,000 401,810 0.3970 0.362 0.357 0.362 0.352 0.366 1,119,767 0.3588 -1.23%
1999-02-09 0 0.405 0.405 0.415 0.400 0.405 474,000 190,870 0.4027 0.366 0.366 0.375 0.362 0.366 524,476 0.3639 3.85%
1999-02-08 0 0.390 0.390 0.400 0.385 0.410 324,000 127,560 0.3937 0.352 0.352 0.362 0.348 0.371 358,502 0.3558 -3.70%
1999-02-05 0 0.405 0.400 0.405 0.400 0.410 992,000 401,560 0.4048 0.366 0.362 0.366 0.362 0.371 1,097,637 0.3658 0.00%
1999-02-04 0 0.405 0.405 0.410 0.405 0.415 454,000 184,320 0.4060 0.366 0.366 0.371 0.366 0.375 502,346 0.3669 0.00%
1999-02-03 0 0.405 0.405 0.415 0.405 0.410 1,040,000 426,350 0.4100 0.366 0.366 0.375 0.366 0.371 1,150,748 0.3705 -1.22%
1999-02-02 0 0.410 0.410 0.420 0.410 0.420 190,000 78,400 0.4126 0.371 0.371 0.380 0.371 0.380 210,233 0.3729 -2.38%
1999-02-01 0 0.420 0.420 0.425 0.400 0.425 688,000 285,750 0.4153 0.380 0.380 0.384 0.362 0.384 761,264 0.3754 -3.45%
1999-01-29 0 0.435 0.415 0.435 0.415 0.435 968,000 407,920 0.4214 0.393 0.375 0.393 0.375 0.393 1,071,081 0.3808 4.82%
1999-01-28 0 0.415 0.415 0.420 0.415 0.435 576,000 248,140 0.4308 0.375 0.375 0.380 0.375 0.393 637,338 0.3893 -5.68%
1999-01-27 0 0.440 0.430 0.440 0.425 0.440 1,330,000 572,270 0.4303 0.398 0.389 0.398 0.384 0.398 1,471,630 0.3889 3.53%
1999-01-26 0 0.425 0.425 0.430 0.410 0.435 1,096,000 463,200 0.4226 0.384 0.384 0.389 0.371 0.393 1,212,712 0.3820 1.19%
1999-01-25 0 0.420 0.415 0.420 0.400 0.430 3,238,000 1,336,970 0.4129 0.380 0.375 0.380 0.362 0.389 3,582,811 0.3732 3.70%
1999-01-22 0 0.405 0.405 0.410 0.400 0.410 2,636,000 1,069,410 0.4057 0.366 0.366 0.371 0.362 0.371 2,916,704 0.3667 -2.41%
1999-01-21 0 0.415 0.415 0.430 0.410 0.435 2,652,000 1,130,530 0.4263 0.375 0.375 0.389 0.371 0.393 2,934,408 0.3853 -1.19%
1999-01-20 0 0.420 0.420 0.430 0.420 0.440 2,192,000 937,190 0.4276 0.380 0.380 0.389 0.380 0.398 2,425,423 0.3864 -2.33%
1999-01-19 0 0.430 0.430 0.445 0.430 0.440 1,518,000 657,790 0.4333 0.389 0.389 0.402 0.389 0.398 1,679,650 0.3916 -7.53%
1999-01-18 0 0.465 0.450 0.465 0.450 0.465 1,242,000 570,790 0.4596 0.420 0.407 0.420 0.407 0.420 1,374,259 0.4153 -2.11%
1999-01-15 0 0.475 0.470 0.475 0.450 0.480 1,930,000 909,370 0.4712 0.429 0.425 0.429 0.407 0.434 2,135,523 0.4258 5.56%
1999-01-14 0 0.450 0.440 0.450 0.415 0.450 4,358,000 1,919,290 0.4404 0.407 0.398 0.407 0.375 0.407 4,822,078 0.3980 1.12%
1999-01-13 0 0.445 0.445 0.450 0.445 0.475 2,794,000 1,267,040 0.4535 0.402 0.402 0.407 0.402 0.429 3,091,530 0.4098 -10.10%
1999-01-12 0 0.495 0.495 0.500 0.490 0.500 1,904,000 945,310 0.4965 0.447 0.447 0.452 0.443 0.452 2,106,755 0.4487 -1.00%
1999-01-11 0 0.500 0.500 0.510 0.500 0.510 3,250,000 1,635,820 0.5033 0.452 0.452 0.461 0.452 0.461 3,596,088 0.4549 -3.85%
1999-01-08 0 0.520 0.510 0.520 0.510 0.540 4,714,000 2,453,940 0.5206 0.470 0.461 0.470 0.461 0.488 5,215,988 0.4705 0.00%
1999-01-07 0 0.520 0.510 0.530 0.520 0.570 5,940,000 3,227,300 0.5433 0.470 0.461 0.479 0.470 0.515 6,572,543 0.4910 -3.70%
1999-01-06 0 0.540 0.540 0.550 0.500 0.540 1,932,000 1,017,060 0.5264 0.488 0.488 0.497 0.452 0.488 2,137,736 0.4758 5.88%
1999-01-05 0 0.510 0.510 0.520 0.510 0.520 1,052,000 546,040 0.5190 0.461 0.461 0.470 0.461 0.470 1,164,026 0.4691 0.00%
1999-01-04 0 0.510 0.510 0.520 0.510 0.520 1,632,000 839,720 0.5145 0.461 0.461 0.470 0.461 0.470 1,805,790 0.4650 -1.92%
1998-12-31 0 0.520 0.520 0.530 0.500 0.530 410,000 213,000 0.5195 0.470 0.470 0.479 0.452 0.479 453,660 0.4695 -1.89%
1998-12-30 0 0.530 0.530 0.540 0.500 0.530 2,264,000 1,190,480 0.5258 0.479 0.479 0.488 0.452 0.479 2,505,091 0.4752 1.92%
1998-12-29 0 0.520 0.510 0.520 0.510 0.520 1,656,000 844,600 0.5100 0.470 0.461 0.470 0.461 0.470 1,832,345 0.4609 0.00%
1998-12-28 0 0.520 0.520 0.530 0.520 0.530 426,000 223,320 0.5242 0.470 0.470 0.479 0.470 0.479 471,364 0.4738 -3.70%
1998-12-24 0 0.540 0.530 0.540 0.510 0.540 590,000 314,900 0.5337 0.488 0.479 0.488 0.461 0.488 652,828 0.4824 3.85%
1998-12-23 0 0.520 0.520 0.530 0.510 0.530 762,000 396,140 0.5199 0.470 0.470 0.479 0.461 0.479 843,144 0.4698 0.00%
1998-12-22 0 0.520 0.520 0.540 0.520 0.550 470,000 254,900 0.5423 0.470 0.470 0.488 0.470 0.497 520,050 0.4901 -3.70%
1998-12-21 0 0.540 0.530 0.540 0.530 0.550 1,128,000 607,140 0.5382 0.488 0.479 0.488 0.479 0.497 1,248,119 0.4864 0.00%
1998-12-18 0 0.540 0.530 0.540 0.530 0.550 1,432,000 773,160 0.5399 0.488 0.479 0.488 0.479 0.497 1,584,492 0.4880 1.89%
1998-12-17 0 0.530 0.530 0.540 0.510 0.550 5,442,000 2,875,440 0.5284 0.479 0.479 0.488 0.461 0.497 6,021,512 0.4775 -7.02%
1998-12-16 0 0.570 0.550 0.570 0.540 0.570 1,110,000 619,680 0.5583 0.515 0.497 0.515 0.488 0.515 1,228,202 0.5045 5.56%
1998-12-15 0 0.540 0.540 0.550 0.530 0.540 506,000 273,140 0.5398 0.488 0.488 0.497 0.479 0.488 559,883 0.4879 0.00%
1998-12-14 0 0.540 0.540 0.550 0.530 0.540 1,464,000 787,940 0.5382 0.488 0.488 0.497 0.479 0.488 1,619,900 0.4864 -3.57%
1998-12-11 0 0.560 0.560 0.570 0.550 0.560 1,042,000 581,620 0.5582 0.506 0.506 0.515 0.497 0.506 1,152,961 0.5045 -1.75%
1998-12-10 0 0.570 0.560 0.580 0.560 0.580 1,110,000 637,760 0.5746 0.515 0.506 0.524 0.506 0.524 1,228,202 0.5193 0.00%
1998-12-09 0 0.570 0.570 0.580 0.570 0.590 2,063,000 1,184,030 0.5739 0.515 0.515 0.524 0.515 0.533 2,282,686 0.5187 -1.72%
1998-12-08 0 0.580 0.570 0.580 0.570 0.600 910,000 529,700 0.5821 0.524 0.515 0.524 0.515 0.542 1,006,905 0.5261 -3.33%
1998-12-07 0 0.600 0.590 0.600 0.580 0.640 2,686,000 1,631,620 0.6075 0.542 0.533 0.542 0.524 0.578 2,972,029 0.5490 5.26%
1998-12-04 0 0.570 0.570 0.580 0.570 0.580 1,278,000 730,660 0.5717 0.515 0.515 0.524 0.515 0.524 1,414,093 0.5167 -3.39%
1998-12-03 0 0.590 0.580 0.590 0.560 0.590 1,852,000 1,056,180 0.5703 0.533 0.524 0.533 0.506 0.533 2,049,217 0.5154 1.72%
1998-12-02 0 0.580 0.570 0.580 0.560 0.590 4,632,000 2,681,740 0.5790 0.524 0.515 0.524 0.506 0.533 5,125,256 0.5232 7.41%
1998-12-01 0 0.540 0.540 0.550 0.510 0.560 5,292,000 2,872,620 0.5428 0.488 0.488 0.497 0.461 0.506 5,855,538 0.4906 -6.90%
1998-11-30 0 0.580 0.580 0.590 0.580 0.600 2,990,000 1,764,680 0.5902 0.524 0.524 0.533 0.524 0.542 3,308,401 0.5334 -6.45%
1998-11-27 0 0.620 0.620 0.630 0.620 0.640 2,082,000 1,307,240 0.6279 0.560 0.560 0.569 0.560 0.578 2,303,710 0.5675 -3.12%
1998-11-26 0 0.640 0.640 0.650 0.630 0.660 2,908,000 1,869,500 0.6429 0.578 0.578 0.587 0.569 0.596 3,217,669 0.5810 -3.03%
1998-11-25 0 0.660 0.660 0.670 0.660 0.700 5,196,000 3,516,020 0.6767 0.596 0.596 0.606 0.596 0.633 5,749,315 0.6116 -2.94%
1998-11-24 0 0.680 0.680 0.690 0.670 0.690 5,900,000 4,001,560 0.6782 0.615 0.615 0.624 0.606 0.624 6,528,284 0.6130 3.03%
1998-11-23 0 0.660 0.660 0.670 0.660 0.680 3,970,000 2,655,260 0.6688 0.596 0.596 0.606 0.596 0.615 4,392,760 0.6045 -2.94%
1998-11-20 0 0.680 0.680 0.690 0.670 0.700 5,145,760 3,562,166 0.6923 0.615 0.615 0.624 0.606 0.633 5,693,725 0.6256 -1.45%
1998-11-19 0 0.690 0.680 0.690 0.680 0.700 2,742,000 1,890,980 0.6896 0.624 0.615 0.624 0.615 0.633 3,033,992 0.6233 0.00%
1998-11-18 0 0.690 0.690 0.700 0.680 0.710 6,784,000 4,730,780 0.6973 0.624 0.624 0.633 0.615 0.642 7,506,420 0.6302 1.47%
1998-11-17 0 0.680 0.680 0.690 0.680 0.700 4,156,000 2,856,020 0.6872 0.615 0.615 0.624 0.615 0.633 4,598,567 0.6211 0.00%
1998-11-16 0 0.680 0.680 0.690 0.670 0.700 6,056,000 4,134,480 0.6827 0.615 0.615 0.624 0.606 0.633 6,700,896 0.6170 0.00%
1998-11-13 0 0.680 0.680 0.690 0.680 0.700 5,220,000 3,607,700 0.6911 0.615 0.615 0.624 0.615 0.633 5,775,871 0.6246 -1.45%
1998-11-12 0 0.690 0.690 0.700 0.690 0.740 22,316,000 15,782,280 0.7072 0.624 0.624 0.633 0.624 0.669 24,692,403 0.6392 -2.82%
1998-11-11 0 0.710 0.700 0.710 0.690 0.730 12,554,000 8,940,380 0.7122 0.642 0.633 0.642 0.624 0.660 13,890,860 0.6436 0.00%
1998-11-10 0 0.710 0.700 0.710 0.680 0.720 18,158,000 12,772,920 0.7034 0.642 0.633 0.642 0.615 0.651 20,091,623 0.6357 2.90%
1998-11-09 0 0.690 0.690 0.700 0.690 0.720 18,008,000 12,758,420 0.7085 0.624 0.624 0.633 0.624 0.651 19,925,649 0.6403 -2.82%
1998-11-06 0 0.710 0.700 0.710 0.670 0.740 25,396,000 18,035,140 0.7102 0.642 0.633 0.642 0.606 0.669 28,100,388 0.6418 0.00%
1998-11-05 0 0.710 0.710 0.720 0.700 0.760 66,982,000 48,793,000 0.7284 0.642 0.642 0.651 0.633 0.687 74,114,829 0.6583 4.41%
1998-11-04 0 0.680 0.680 0.690 0.650 0.750 64,766,000 46,406,120 0.7165 0.615 0.615 0.624 0.587 0.678 71,662,850 0.6476 -2.86%
1998-11-03 0 0.700 0.700 0.710 0.620 0.720 65,287,700 44,172,589 0.6766 0.633 0.633 0.642 0.560 0.651 72,240,105 0.6115 12.90%
1998-11-02 0 0.620 0.610 0.620 0.580 0.620 18,236,000 11,009,620 0.6037 0.560 0.551 0.560 0.524 0.560 20,177,929 0.5456 8.77%
1998-10-30 0 0.570 0.560 0.580 0.560 0.590 7,518,700 4,313,584 0.5737 0.515 0.506 0.524 0.506 0.533 8,319,357 0.5185 1.79%
1998-10-29 0 0.560 0.550 0.560 0.540 0.600 21,747,000 12,067,130 0.5549 0.506 0.497 0.506 0.488 0.542 24,062,811 0.5015 -8.20%
1998-10-27 0 0.610 0.600 0.620 0.610 0.630 3,390,000 2,094,560 0.6179 0.551 0.542 0.560 0.551 0.569 3,750,997 0.5584 0.00%
1998-10-26 0 0.610 0.610 0.620 0.610 0.630 4,106,000 2,554,040 0.6220 0.551 0.551 0.560 0.551 0.569 4,543,243 0.5622 0.00%
1998-10-23 0 0.610 0.610 0.620 0.570 0.620 3,688,000 2,193,540 0.5948 0.551 0.551 0.560 0.515 0.560 4,080,730 0.5375 3.39%
1998-10-22 0 0.590 0.580 0.590 0.580 0.630 9,286,000 5,681,280 0.6118 0.533 0.524 0.533 0.524 0.569 10,274,854 0.5529 -6.35%
1998-10-21 0 0.630 0.620 0.630 0.620 0.690 19,550,000 12,667,980 0.6480 0.569 0.560 0.569 0.560 0.624 21,631,855 0.5856 -4.55%
1998-10-20 0 0.660 0.660 0.670 0.600 0.690 54,384,000 34,959,980 0.6428 0.596 0.596 0.606 0.542 0.624 60,175,284 0.5810 11.86%
1998-10-19 0 0.590 0.590 0.600 0.530 0.590 25,805,000 14,656,330 0.5680 0.533 0.533 0.542 0.479 0.533 28,552,942 0.5133 9.26%
1998-10-16 0 0.540 0.540 0.550 0.520 0.570 16,868,000 9,159,360 0.5430 0.488 0.488 0.497 0.470 0.515 18,664,252 0.4907 1.89%
1998-10-15 0 0.530 0.520 0.530 0.500 0.580 41,804,000 22,628,260 0.5413 0.479 0.470 0.479 0.452 0.524 46,255,655 0.4892 6.00%
1998-10-14 0 0.500 0.500 0.510 0.480 0.500 5,388,000 2,641,090 0.4902 0.452 0.452 0.461 0.434 0.452 5,961,761 0.4430 3.09%
1998-10-13 0 0.485 0.485 0.490 0.475 0.520 4,262,000 2,104,690 0.4938 0.438 0.438 0.443 0.429 0.470 4,715,855 0.4463 -2.02%
1998-10-12 0 0.495 0.490 0.495 0.470 0.500 6,386,000 3,115,360 0.4878 0.447 0.443 0.447 0.425 0.452 7,066,037 0.4409 6.45%
1998-10-09 0 0.465 0.460 0.470 0.440 0.470 4,098,000 1,886,250 0.4603 0.420 0.416 0.425 0.398 0.425 4,534,391 0.4160 4.49%
1998-10-08 0 0.445 0.445 0.450 0.440 0.460 1,110,000 500,720 0.4511 0.402 0.402 0.407 0.398 0.416 1,228,202 0.4077 1.14%
1998-10-07 0 0.440 0.440 0.450 0.440 0.460 1,442,000 649,940 0.4507 0.398 0.398 0.407 0.398 0.416 1,595,557 0.4073 0.00%
1998-10-05 0 0.440 0.440 0.445 0.425 0.450 3,125,000 1,373,340 0.4395 0.398 0.398 0.402 0.384 0.407 3,457,777 0.3972 -7.37%
1998-09-30 0 0.475 0.470 0.475 0.470 0.480 4,256,000 2,006,210 0.4714 0.429 0.425 0.429 0.425 0.434 4,709,216 0.4260 -1.04%
1998-09-29 0 0.480 0.475 0.485 0.480 0.495 2,470,000 1,197,650 0.4849 0.434 0.429 0.438 0.434 0.447 2,733,027 0.4382 -4.00%
1998-09-28 0 0.500 0.495 0.500 0.495 0.520 3,256,000 1,648,880 0.5064 0.452 0.447 0.452 0.447 0.470 3,602,727 0.4577 -1.96%
1998-09-25 0 0.510 0.510 0.520 0.495 0.520 5,332,000 2,720,390 0.5102 0.461 0.461 0.470 0.447 0.470 5,899,798 0.4611 -1.92%
1998-09-24 0 0.520 0.510 0.520 0.495 0.530 12,294,000 6,295,520 0.5121 0.470 0.461 0.470 0.447 0.479 13,603,173 0.4628 9.47%
1998-09-23 0 0.475 0.475 0.480 0.475 0.495 1,652,000 796,130 0.4819 0.429 0.429 0.434 0.429 0.447 1,827,919 0.4355 -2.06%
1998-09-22 0 0.485 0.485 0.490 0.480 0.500 2,904,000 1,436,030 0.4945 0.438 0.438 0.443 0.434 0.452 3,213,243 0.4469 1.04%
1998-09-21 0 0.480 0.475 0.485 0.475 0.495 4,450,000 2,162,520 0.4860 0.434 0.429 0.438 0.429 0.447 4,923,875 0.4392 -5.88%
1998-09-18 0 0.510 0.510 0.520 0.495 0.520 7,284,000 3,684,720 0.5059 0.461 0.461 0.470 0.447 0.470 8,059,664 0.4572 -1.92%
1998-09-17 0 0.520 0.510 0.520 0.520 0.580 25,406,000 14,240,920 0.5605 0.470 0.461 0.470 0.470 0.524 28,111,453 0.5066 -7.14%
1998-09-16 0 0.560 0.550 0.560 0.500 0.560 24,708,000 13,262,260 0.5368 0.506 0.497 0.506 0.452 0.506 27,339,124 0.4851 12.00%
1998-09-15 0 0.500 0.495 0.500 0.480 0.510 7,852,000 3,925,240 0.4999 0.452 0.447 0.452 0.434 0.461 8,688,150 0.4518 5.26%
1998-09-14 0 0.475 0.475 0.480 0.465 0.480 2,836,000 1,347,120 0.4750 0.429 0.429 0.434 0.420 0.434 3,138,002 0.4293 3.26%
1998-09-11 0 0.460 0.455 0.460 0.460 0.485 5,618,000 2,654,080 0.4724 0.416 0.411 0.416 0.416 0.438 6,216,254 0.4270 -6.12%
1998-09-10 0 0.490 0.490 0.495 0.450 0.530 13,558,000 6,897,880 0.5088 0.443 0.443 0.447 0.407 0.479 15,001,774 0.4598 3.16%
1998-09-09 0 0.475 0.475 0.485 0.475 0.520 4,572,000 2,273,220 0.4972 0.429 0.429 0.438 0.429 0.470 5,058,867 0.4494 -5.00%
1998-09-08 0 0.500 0.500 0.510 0.490 0.560 10,304,000 5,469,160 0.5308 0.452 0.452 0.461 0.443 0.506 11,401,260 0.4797 -3.85%
1998-09-07 0 0.520 0.520 0.530 0.475 0.540 10,884,000 5,673,840 0.5213 0.470 0.470 0.479 0.429 0.488 12,043,023 0.4711 14.29%
1998-09-04 0 0.455 0.455 0.465 0.400 0.470 5,818,000 2,585,310 0.4444 0.411 0.411 0.420 0.362 0.425 6,437,551 0.4016 15.19%
1998-09-03 0 0.395 0.390 0.395 0.370 0.410 3,132,000 1,241,220 0.3963 0.357 0.352 0.357 0.334 0.371 3,465,523 0.3582 3.95%
1998-09-02 0 0.380 0.365 0.380 0.360 0.380 1,358,000 496,180 0.3654 0.343 0.330 0.343 0.325 0.343 1,502,612 0.3302 10.14%
1998-09-01 0 0.345 0.345 0.360 0.310 0.375 3,130,000 1,105,740 0.3533 0.312 0.312 0.325 0.280 0.339 3,463,310 0.3193 -1.43%
1998-08-31 0 0.350 0.350 0.360 0.350 0.390 4,402,000 1,617,560 0.3675 0.316 0.316 0.325 0.316 0.352 4,870,763 0.3321 -7.89%
1998-08-28 0 0.380 0.370 0.380 0.360 0.400 5,410,000 2,011,650 0.3718 0.343 0.334 0.343 0.325 0.362 5,986,104 0.3361 -8.43%
1998-08-27 0 0.415 0.410 0.415 0.410 0.440 1,894,000 801,760 0.4233 0.375 0.371 0.375 0.371 0.398 2,095,690 0.3826 -7.78%
1998-08-26 0 0.450 0.450 0.455 0.450 0.470 522,000 235,790 0.4517 0.407 0.407 0.411 0.407 0.425 577,587 0.4082 -1.10%
1998-08-25 0 0.455 0.450 0.455 0.450 0.470 278,000 125,960 0.4531 0.411 0.407 0.411 0.407 0.425 307,604 0.4095 1.11%
1998-08-24 0 0.450 0.445 0.455 0.450 0.460 1,044,000 470,740 0.4509 0.407 0.402 0.411 0.407 0.416 1,155,174 0.4075 -2.17%
1998-08-21 0 0.460 0.450 0.480 0.460 0.500 1,390,000 674,750 0.4854 0.416 0.407 0.434 0.416 0.452 1,538,019 0.4387 -4.17%
1998-08-20 0 0.480 0.475 0.480 0.480 0.520 2,706,000 1,331,260 0.4920 0.434 0.429 0.434 0.434 0.470 2,994,159 0.4446 2.13%
1998-08-19 0 0.470 0.470 0.475 0.460 0.480 2,306,000 1,081,080 0.4688 0.425 0.425 0.429 0.416 0.434 2,551,563 0.4237 3.30%
1998-08-18 0 0.455 0.450 0.460 0.455 0.480 710,000 328,400 0.4625 0.411 0.407 0.416 0.411 0.434 785,607 0.4180 -4.21%
1998-08-14 0 0.475 0.475 0.490 0.445 0.500 2,258,000 1,063,630 0.4710 0.429 0.429 0.443 0.402 0.452 2,498,452 0.4257 7.95%
1998-08-13 0 0.440 0.430 0.440 0.425 0.460 2,070,000 914,160 0.4416 0.398 0.389 0.398 0.384 0.416 2,290,432 0.3991 -3.30%
1998-08-12 0 0.455 0.450 0.460 0.425 0.460 981,000 440,370 0.4489 0.411 0.407 0.416 0.384 0.416 1,085,465 0.4057 3.41%
1998-08-11 0 0.440 0.440 0.460 0.440 0.470 2,844,000 1,315,520 0.4626 0.398 0.398 0.416 0.398 0.425 3,146,854 0.4180 -9.28%
1998-08-10 0 0.485 0.485 0.490 0.480 0.500 1,088,000 529,730 0.4869 0.438 0.438 0.443 0.434 0.452 1,203,860 0.4400 -2.02%
1998-08-07 0 0.495 0.495 0.500 0.490 0.510 2,206,000 1,097,720 0.4976 0.447 0.447 0.452 0.443 0.461 2,440,914 0.4497 -1.00%
1998-08-06 0 0.500 0.495 0.510 0.490 0.530 1,488,000 752,820 0.5059 0.452 0.447 0.461 0.443 0.479 1,646,455 0.4572 -3.85%
1998-08-05 0 0.520 0.520 0.530 0.500 0.530 689,000 360,620 0.5234 0.470 0.470 0.479 0.452 0.479 762,371 0.4730 -1.89%
1998-08-04 0 0.530 0.530 0.550 0.520 0.540 978,300 515,350 0.5268 0.479 0.479 0.497 0.470 0.488 1,082,478 0.4761 -1.85%
1998-08-03 0 0.540 0.540 0.550 0.530 0.560 2,110,000 1,145,700 0.5430 0.488 0.488 0.497 0.479 0.506 2,334,691 0.4907 -5.26%
1998-07-31 0 0.570 0.560 0.580 0.540 0.590 4,366,000 2,515,200 0.5761 0.515 0.506 0.524 0.488 0.533 4,830,930 0.5206 7.55%
1998-07-30 0 0.530 0.530 0.550 0.530 0.550 1,076,000 577,140 0.5364 0.479 0.479 0.497 0.479 0.497 1,190,582 0.4848 0.00%
1998-07-29 0 0.530 0.520 0.530 0.500 0.550 2,472,000 1,301,180 0.5264 0.479 0.470 0.479 0.452 0.497 2,735,240 0.4757 -1.85%
1998-07-28 0 0.540 0.540 0.550 0.540 0.560 1,894,000 1,039,600 0.5489 0.488 0.488 0.497 0.488 0.506 2,095,690 0.4961 -1.82%
1998-07-27 0 0.550 0.550 0.560 0.550 0.570 2,422,000 1,355,360 0.5596 0.497 0.497 0.506 0.497 0.515 2,679,916 0.5057 -3.51%
1998-07-24 0 0.570 0.570 0.580 0.540 0.590 5,670,000 3,194,720 0.5634 0.515 0.515 0.524 0.488 0.533 6,273,791 0.5092 0.00%
1998-07-23 0 0.570 0.570 0.580 0.550 0.580 4,864,000 2,747,740 0.5649 0.515 0.515 0.524 0.497 0.524 5,381,961 0.5105 -3.39%
1998-07-22 0 0.590 0.580 0.590 0.580 0.590 2,324,000 1,359,980 0.5852 0.533 0.524 0.533 0.524 0.533 2,571,480 0.5289 -3.28%
1998-07-21 0 0.610 0.610 0.620 0.600 0.620 2,018,000 1,228,260 0.6087 0.551 0.551 0.560 0.542 0.560 2,232,894 0.5501 0.00%
1998-07-20 0 0.610 0.610 0.620 0.600 0.630 2,428,000 1,489,480 0.6135 0.551 0.551 0.560 0.542 0.569 2,686,555 0.5544 -1.61%
1998-07-17 0 0.620 0.620 0.630 0.600 0.620 2,152,000 1,328,140 0.6172 0.560 0.560 0.569 0.542 0.560 2,381,164 0.5578 0.00%
1998-07-16 0 0.620 0.620 0.630 0.620 0.630 1,444,000 899,080 0.6226 0.560 0.560 0.569 0.560 0.569 1,597,770 0.5627 3.33%
1998-07-15 0 0.600 0.600 0.630 0.600 0.640 1,198,000 749,160 0.6253 0.542 0.542 0.569 0.542 0.578 1,325,574 0.5652 -3.23%
1998-07-14 0 0.620 0.620 0.630 0.620 0.640 668,000 421,840 0.6315 0.560 0.560 0.569 0.560 0.578 739,134 0.5707 -1.59%
1998-07-13 0 0.630 0.630 0.640 0.610 0.640 1,258,000 785,740 0.6246 0.569 0.569 0.578 0.551 0.578 1,391,963 0.5645 -4.55%
1998-07-10 0 0.660 0.640 0.660 0.640 0.660 1,164,000 757,680 0.6509 0.596 0.578 0.596 0.578 0.596 1,287,953 0.5883 0.00%
1998-07-09 0 0.660 0.640 0.660 0.650 0.660 796,000 522,820 0.6568 0.596 0.578 0.596 0.587 0.596 880,765 0.5936 3.13%
1998-07-08 0 0.640 0.640 0.650 0.640 0.650 512,000 332,300 0.6490 0.578 0.578 0.587 0.578 0.587 566,522 0.5866 0.00%
1998-07-07 0 0.640 0.640 0.650 0.640 0.680 1,164,000 770,260 0.6617 0.578 0.578 0.587 0.578 0.615 1,287,953 0.5980 -1.54%
1998-07-06 0 0.650 0.650 0.660 0.640 0.650 1,426,000 918,600 0.6442 0.587 0.587 0.596 0.578 0.587 1,577,853 0.5822 -2.99%
1998-07-03 0 0.670 0.670 0.680 0.650 0.690 1,186,000 795,580 0.6708 0.606 0.606 0.615 0.587 0.624 1,312,296 0.6063 -2.90%
1998-07-02 0 0.690 0.680 0.690 0.680 0.720 2,452,000 1,703,500 0.6947 0.624 0.615 0.624 0.615 0.651 2,713,110 0.6279 1.47%
1998-06-30 0 0.680 0.670 0.680 0.650 0.700 3,404,000 2,321,080 0.6819 0.615 0.606 0.615 0.587 0.633 3,766,488 0.6162 4.62%
1998-06-29 0 0.650 0.650 0.670 0.640 0.710 1,144,000 773,320 0.6760 0.587 0.587 0.606 0.578 0.642 1,265,823 0.6109 -7.14%
1998-06-26 0 0.700 0.690 0.700 0.680 0.730 1,312,000 924,400 0.7046 0.633 0.624 0.633 0.615 0.660 1,451,713 0.6368 -2.78%
1998-06-25 0 0.720 0.710 0.720 0.720 0.740 2,082,000 1,512,440 0.7264 0.651 0.642 0.651 0.651 0.669 2,303,710 0.6565 0.00%
1998-06-24 0 0.720 0.720 0.730 0.680 0.730 2,590,000 1,828,580 0.7060 0.651 0.651 0.660 0.615 0.660 2,865,806 0.6381 4.35%
1998-06-23 0 0.690 0.680 0.700 0.670 0.740 3,930,000 2,766,480 0.7039 0.624 0.615 0.633 0.606 0.669 4,348,501 0.6362 -2.82%
1998-06-22 0 0.710 0.710 0.720 0.710 0.780 3,040,000 2,316,060 0.7619 0.642 0.642 0.651 0.642 0.705 3,363,726 0.6885 -7.79%
1998-06-19 0 0.770 0.760 0.770 0.710 0.790 4,774,000 3,571,520 0.7481 0.696 0.687 0.696 0.642 0.714 5,282,377 0.6761 4.05%
1998-06-18 0 0.740 0.730 0.740 0.670 0.740 8,098,000 5,872,940 0.7252 0.669 0.660 0.669 0.606 0.669 8,960,346 0.6554 15.63%
1998-06-17 0 0.640 0.630 0.640 0.600 0.640 5,712,000 3,610,840 0.6321 0.578 0.569 0.578 0.542 0.578 6,320,264 0.5713 12.28%
1998-06-16 0 0.570 0.570 0.590 0.570 0.600 2,730,000 1,594,400 0.5840 0.515 0.515 0.533 0.515 0.542 3,020,714 0.5278 -3.39%
1998-06-15 0 0.590 0.590 0.600 0.570 0.620 5,080,000 2,989,460 0.5885 0.533 0.533 0.542 0.515 0.560 5,620,963 0.5318 -6.35%
1998-06-12 0 0.630 0.620 0.630 0.600 0.640 5,890,000 3,696,180 0.6275 0.569 0.560 0.569 0.542 0.578 6,517,219 0.5671 3.28%
1998-06-11 0 0.610 0.610 0.630 0.570 0.630 6,928,000 4,187,532 0.6044 0.551 0.551 0.569 0.515 0.569 7,665,754 0.5463 1.67%
1998-06-10 0 0.600 0.600 0.610 0.570 0.630 8,554,000 5,204,780 0.6085 0.542 0.542 0.551 0.515 0.569 9,464,905 0.5499 -3.23%
1998-06-09 0 0.620 0.620 0.630 0.620 0.700 5,618,000 3,632,600 0.6466 0.560 0.560 0.569 0.560 0.633 6,216,254 0.5844 -11.43%
1998-06-08 0 0.700 0.690 0.700 0.680 0.710 4,098,000 2,853,360 0.6963 0.633 0.624 0.633 0.615 0.642 4,534,391 0.6293 2.94%
1998-06-05 0 0.680 0.670 0.680 0.680 0.710 2,464,000 1,708,400 0.6933 0.615 0.606 0.615 0.615 0.642 2,726,388 0.6266 -1.45%
1998-06-04 0 0.690 0.690 0.700 0.670 0.720 5,078,000 3,532,820 0.6957 0.624 0.624 0.633 0.606 0.651 5,618,750 0.6288 -2.82%
1998-06-03 0 0.710 0.710 0.720 0.690 0.730 3,568,000 2,534,220 0.7103 0.642 0.642 0.651 0.624 0.660 3,947,952 0.6419 0.00%
1998-06-02 0 0.710 0.710 0.720 0.680 0.720 2,772,000 1,919,300 0.6924 0.642 0.642 0.651 0.615 0.651 3,067,187 0.6258 -1.39%
1998-06-01 0 0.720 0.720 0.730 0.710 0.790 3,618,000 2,617,600 0.7235 0.651 0.651 0.660 0.642 0.714 4,003,276 0.6539 -7.69%
1998-05-29 0 0.780 0.750 0.780 0.730 0.780 4,392,000 3,282,600 0.7474 0.705 0.678 0.705 0.660 0.705 4,859,699 0.6755 8.33%
1998-05-28 0 0.720 0.720 0.730 0.710 0.780 4,626,000 3,400,700 0.7351 0.651 0.651 0.660 0.642 0.705 5,118,617 0.6644 -5.26%
1998-05-27 0 0.760 0.760 0.770 0.760 0.790 3,606,000 2,771,860 0.7687 0.687 0.687 0.696 0.687 0.714 3,989,998 0.6947 -5.00%
1998-05-26 0 0.800 0.800 0.810 0.790 0.810 2,372,000 1,890,600 0.7970 0.723 0.723 0.732 0.714 0.732 2,624,591 0.7203 -1.23%
1998-05-25 0 0.810 0.810 0.820 0.800 0.830 1,248,000 1,019,960 0.8173 0.732 0.732 0.741 0.723 0.750 1,380,898 0.7386 -1.22%
1998-05-22 0 0.820 0.820 0.830 0.820 0.840 2,286,000 1,891,420 0.8274 0.741 0.741 0.750 0.741 0.759 2,529,433 0.7478 -2.38%
1998-05-21 0 0.840 0.840 0.850 0.820 0.860 2,822,000 2,392,020 0.8476 0.759 0.759 0.768 0.741 0.777 3,122,511 0.7661 -1.18%
1998-05-20 0 0.850 0.850 0.860 0.790 0.860 9,119,500 7,569,920 0.8301 0.768 0.768 0.777 0.714 0.777 10,090,624 0.7502 6.25%
1998-05-19 0 0.800 0.790 0.800 0.770 0.810 3,896,000 3,070,580 0.7881 0.723 0.714 0.723 0.696 0.732 4,310,880 0.7123 1.27%
1998-05-18 0 0.790 0.780 0.790 0.780 0.820 1,588,000 1,256,440 0.7912 0.714 0.705 0.714 0.705 0.741 1,757,104 0.7151 -1.25%
1998-05-15 0 0.800 0.790 0.800 0.790 0.820 2,136,000 1,712,620 0.8018 0.723 0.714 0.723 0.714 0.741 2,363,460 0.7246 -3.61%
1998-05-14 0 0.830 0.820 0.830 0.780 0.830 2,476,000 1,969,320 0.7954 0.750 0.741 0.750 0.705 0.750 2,739,666 0.7188 6.41%
1998-05-13 0 0.780 0.780 0.790 0.780 0.800 1,794,000 1,424,980 0.7943 0.705 0.705 0.714 0.705 0.723 1,985,041 0.7179 -3.70%
1998-05-12 0 0.810 0.810 0.820 0.800 0.850 3,292,000 2,674,960 0.8126 0.732 0.732 0.741 0.723 0.768 3,642,561 0.7344 -4.71%
1998-05-11 0 0.850 0.840 0.850 0.810 0.860 4,786,000 3,986,100 0.8329 0.768 0.759 0.768 0.732 0.777 5,295,655 0.7527 4.94%
1998-05-08 0 0.810 0.800 0.810 0.790 0.810 7,338,000 5,887,320 0.8023 0.732 0.723 0.732 0.714 0.732 8,119,414 0.7251 2.53%
1998-05-07 0 0.790 0.780 0.790 0.780 0.810 2,984,000 2,370,260 0.7943 0.714 0.705 0.714 0.705 0.732 3,301,762 0.7179 -3.66%
1998-05-06 0 0.820 0.820 0.830 0.780 0.830 2,452,000 1,973,640 0.8049 0.741 0.741 0.750 0.705 0.750 2,713,110 0.7274 0.00%
1998-05-05 0 0.820 0.820 0.830 0.800 0.880 3,454,000 2,889,280 0.8365 0.741 0.741 0.750 0.723 0.795 3,821,812 0.7560 -6.82%
1998-05-04 0 0.880 0.880 0.890 0.870 0.890 1,724,000 1,521,880 0.8828 0.795 0.795 0.804 0.786 0.804 1,907,587 0.7978 -1.12%
1998-05-01 0 0.890 0.890 0.900 0.890 0.920 3,882,000 3,519,240 0.9066 0.804 0.804 0.813 0.804 0.831 4,295,389 0.8193 0.00%
1998-04-30 0 0.890 0.890 0.900 0.880 0.910 2,914,000 2,594,000 0.8902 0.804 0.804 0.813 0.795 0.822 3,224,308 0.8045 0.00%
1998-04-29 0 0.890 0.890 0.900 0.890 0.910 2,072,000 1,865,260 0.9002 0.804 0.804 0.813 0.804 0.822 2,292,645 0.8136 -3.26%
1998-04-28 0 0.920 0.910 0.920 0.870 0.920 5,956,000 5,279,620 0.8864 0.831 0.822 0.831 0.786 0.831 6,590,247 0.8011 0.00%
1998-04-27 0 0.920 0.910 0.920 0.910 0.960 4,630,000 4,283,440 0.9251 0.831 0.822 0.831 0.822 0.868 5,123,043 0.8361 -2.13%
1998-04-24 0 0.940 0.940 0.960 0.920 0.950 4,200,000 3,949,240 0.9403 0.850 0.850 0.868 0.831 0.859 4,647,253 0.8498 -1.05%
1998-04-23 0 0.950 0.940 0.950 0.940 0.990 5,943,000 5,664,680 0.9532 0.859 0.850 0.859 0.850 0.895 6,575,863 0.8614 -5.00%
1998-04-22 0 1.000 1.000 1.010 0.990 1.030 6,780,000 6,829,240 1.0073 0.904 0.904 0.913 0.895 0.931 7,501,994 0.9103 -1.96%
1998-04-21 0 1.020 1.020 1.030 1.020 1.060 3,680,000 3,804,380 1.0338 0.922 0.922 0.931 0.922 0.958 4,071,879 0.9343 -3.77%
1998-04-20 0 1.060 1.070 1.080 1.050 1.070 3,952,000 4,201,180 1.0631 0.958 0.967 0.976 0.949 0.967 4,372,843 0.9607 0.00%
1998-04-17 0 1.060 1.060 1.070 1.030 1.070 3,450,000 3,620,380 1.0494 0.958 0.958 0.967 0.931 0.967 3,817,386 0.9484 0.00%
1998-04-16 0 1.060 1.060 1.070 1.040 1.080 4,758,000 5,059,740 1.0634 0.958 0.958 0.967 0.940 0.976 5,264,673 0.9611 -1.85%
1998-04-15 0 1.080 1.080 1.090 1.070 1.090 3,030,000 3,272,120 1.0799 0.976 0.976 0.985 0.967 0.985 3,352,661 0.9760 0.00%
1998-04-14 0 1.080 1.070 1.080 1.070 1.090 2,314,000 2,493,060 1.0774 0.976 0.967 0.976 0.967 0.985 2,560,415 0.9737 0.93%
1998-04-09 0 1.070 1.060 1.070 1.050 1.080 3,516,000 3,744,120 1.0649 0.967 0.958 0.967 0.949 0.976 3,890,414 0.9624 0.00%
1998-04-08 0 1.070 1.070 1.080 1.060 1.080 2,060,000 2,207,540 1.0716 0.967 0.967 0.976 0.958 0.976 2,279,367 0.9685 0.94%
1998-04-07 0 1.060 1.050 1.060 1.050 1.080 5,472,000 5,845,780 1.0683 0.958 0.949 0.958 0.949 0.976 6,054,706 0.9655 0.95%
1998-04-03 0 1.050 1.040 1.050 1.030 1.080 5,188,000 5,455,964 1.0517 0.949 0.940 0.949 0.931 0.976 5,740,464 0.9504 -2.78%
1998-04-02 0 1.080 1.070 1.100 1.050 1.110 6,843,000 7,356,000 1.0750 0.976 0.967 0.994 0.949 1.003 7,571,702 0.9715 -1.82%
1998-04-01 0 1.100 1.100 1.120 1.100 1.130 5,660,000 6,312,140 1.1152 0.994 0.994 1.012 0.994 1.021 6,262,726 1.0079 -3.51%
1998-03-31 0 1.140 1.130 1.140 1.110 1.150 7,910,000 8,957,320 1.1324 1.030 1.021 1.030 1.003 1.039 8,752,326 1.0234 2.70%
1998-03-30 0 1.110 1.110 1.120 1.100 1.150 14,298,000 16,084,260 1.1249 1.003 1.003 1.012 0.994 1.039 15,820,576 1.0167 -0.89%
1998-03-27 0 1.120 1.120 1.140 1.120 1.170 9,586,000 10,970,360 1.1444 1.012 1.012 1.030 1.012 1.057 10,606,801 1.0343 -3.45%
1998-03-26 0 1.160 1.160 1.170 1.150 1.210 28,160,000 33,248,300 1.1807 1.048 1.048 1.057 1.039 1.094 31,158,723 1.0671 -2.52%
1998-03-25 0 1.190 1.190 1.200 1.120 1.220 59,104,000 69,307,920 1.1726 1.075 1.075 1.085 1.012 1.103 65,397,910 1.0598 9.17%
1998-03-24 0 1.090 1.090 1.100 1.070 1.120 9,660,000 10,584,580 1.0957 0.985 0.985 0.994 0.967 1.012 10,688,681 0.9903 0.93%
1998-03-23 0 1.080 1.080 1.090 1.060 1.100 9,428,000 10,260,800 1.0883 0.976 0.976 0.985 0.958 0.994 10,431,976 0.9836 1.89%
1998-03-20 0 1.060 1.060 1.070 1.060 1.130 10,098,000 11,022,320 1.0915 0.958 0.958 0.967 0.958 1.021 11,173,323 0.9865 -3.64%
1998-03-19 0 1.100 1.090 1.100 1.030 1.110 12,600,000 13,544,680 1.0750 0.994 0.985 0.994 0.931 1.003 13,941,758 0.9715 6.80%
1998-03-18 0 1.030 1.030 1.040 1.010 1.070 4,244,000 4,371,240 1.0300 0.931 0.931 0.940 0.913 0.967 4,695,938 0.9309 -0.96%
1998-03-17 0 1.040 1.030 1.040 1.030 1.070 6,656,000 6,981,480 1.0489 0.940 0.931 0.940 0.931 0.967 7,364,789 0.9480 1.96%
1998-03-16 0 1.020 1.010 1.020 1.010 1.030 3,682,000 3,765,320 1.0226 0.922 0.913 0.922 0.913 0.931 4,074,092 0.9242 -0.97%
1998-03-13 0 1.030 1.020 1.030 1.010 1.050 6,652,000 6,818,620 1.0250 0.931 0.922 0.931 0.913 0.949 7,360,363 0.9264 0.98%
1998-03-12 0 1.020 1.010 1.020 1.010 1.070 5,348,000 5,512,760 1.0308 0.922 0.913 0.922 0.913 0.967 5,917,502 0.9316 -2.86%
1998-03-11 0 1.050 1.050 1.060 1.040 1.090 3,723,000 3,978,360 1.0686 0.949 0.949 0.958 0.940 0.985 4,119,458 0.9657 -1.87%
1998-03-10 0 1.070 1.050 1.070 1.060 1.100 4,748,000 5,091,660 1.0724 0.967 0.949 0.967 0.958 0.994 5,253,609 0.9692 0.94%
1998-03-09 0 1.060 1.050 1.070 1.050 1.080 6,040,001 6,417,221 1.0625 0.958 0.949 0.967 0.949 0.976 6,683,193 0.9602 0.00%
1998-03-06 0 1.060 1.060 1.070 1.010 1.080 11,118,000 11,731,200 1.0552 0.958 0.958 0.967 0.913 0.976 12,301,942 0.9536 2.91%
1998-03-05 0 1.030 1.030 1.040 1.010 1.130 10,668,000 11,691,720 1.0960 0.931 0.931 0.940 0.913 1.021 11,804,022 0.9905 -10.43%
1998-03-04 0 1.150 1.140 1.150 1.140 1.210 11,814,000 13,849,140 1.1723 1.039 1.030 1.039 1.030 1.094 13,072,058 1.0594 -0.86%
1998-03-03 0 1.160 1.150 1.160 1.120 1.160 10,318,000 11,784,160 1.1421 1.048 1.039 1.048 1.012 1.048 11,416,751 1.0322 1.75%
1998-03-02 0 1.140 1.130 1.150 1.130 1.240 30,918,000 37,044,160 1.1981 1.030 1.021 1.039 1.021 1.121 34,210,419 1.0828 -1.72%
1998-02-27 0 1.160 1.150 1.160 1.120 1.170 13,960,000 16,097,840 1.1531 1.048 1.039 1.048 1.012 1.057 15,446,583 1.0422 3.57%
1998-02-26 0 1.120 1.110 1.120 1.100 1.160 9,790,000 11,066,660 1.1304 1.012 1.003 1.012 0.994 1.048 10,832,525 1.0216 0.90%
1998-02-25 0 1.110 1.100 1.110 1.100 1.170 15,698,000 17,869,180 1.1383 1.003 0.994 1.003 0.994 1.057 17,369,660 1.0288 -4.31%
1998-02-24 0 1.160 1.150 1.160 1.040 1.170 24,516,000 27,504,600 1.1219 1.048 1.039 1.048 0.940 1.057 27,126,678 1.0139 11.54%
1998-02-23 0 1.040 1.040 1.050 1.040 1.100 2,088,000 2,195,040 1.0513 0.940 0.940 0.949 0.940 0.994 2,310,348 0.9501 -0.95%
1998-02-20 0 1.050 1.040 1.050 1.020 1.070 3,598,000 3,751,700 1.0427 0.949 0.940 0.949 0.922 0.967 3,981,146 0.9424 0.00%
1998-02-19 0 1.050 1.040 1.050 1.050 1.130 7,744,000 8,312,760 1.0734 0.949 0.940 0.949 0.949 1.021 8,568,649 0.9701 -1.87%
1998-02-18 0 1.070 1.070 1.090 1.060 1.090 6,966,000 7,494,140 1.0758 0.967 0.967 0.985 0.958 0.985 7,707,801 0.9723 3.88%
1998-02-17 0 1.030 1.010 1.040 1.030 1.090 8,482,000 9,024,920 1.0640 0.931 0.913 0.940 0.931 0.985 9,385,237 0.9616 -2.83%
1998-02-16 0 1.060 1.050 1.070 0.950 1.060 10,072,000 10,132,020 1.0060 0.958 0.949 0.967 0.859 0.958 11,144,555 0.9091 0.95%
1998-02-13 0 1.050 1.050 1.060 1.040 1.140 16,354,000 17,544,520 1.0728 0.949 0.949 0.958 0.940 1.030 18,095,517 0.9696 -7.89%
1998-02-12 0 1.140 1.130 1.140 1.120 1.190 12,896,000 14,873,240 1.1533 1.030 1.021 1.030 1.012 1.075 14,269,279 1.0423 -2.56%
1998-02-11 0 1.170 1.160 1.170 1.140 1.310 42,676,000 53,081,560 1.2438 1.057 1.048 1.057 1.030 1.184 47,220,513 1.1241 -2.50%
1998-02-10 0 1.200 1.200 1.210 1.090 1.280 44,540,000 52,154,540 1.1710 1.085 1.085 1.094 0.985 1.157 49,283,008 1.0583 -4.76%
1998-02-09 0 1.260 1.250 1.260 1.050 1.280 57,645,000 65,237,730 1.1317 1.139 1.130 1.139 0.949 1.157 63,783,543 1.0228 23.53%
1998-02-06 0 1.020 1.010 1.020 0.990 1.070 53,886,000 55,768,500 1.0349 0.922 0.913 0.922 0.895 0.967 59,624,252 0.9353 4.08%
1998-02-05 0 0.980 0.950 0.960 0.880 0.990 21,564,000 19,888,820 0.9223 0.886 0.859 0.868 0.795 0.895 23,860,323 0.8336 8.89%
1998-02-04 0 0.900 0.890 0.900 0.880 1.020 16,392,000 15,816,760 0.9649 0.813 0.804 0.813 0.795 0.922 18,137,563 0.8720 -3.23%
1998-02-03 0 0.930 0.940 0.950 0.900 1.020 23,812,000 22,824,380 0.9585 0.840 0.850 0.859 0.813 0.922 26,347,710 0.8663 4.49%
1998-02-02 0 0.890 0.880 0.890 0.800 0.920 26,216,000 22,805,760 0.8699 0.804 0.795 0.804 0.723 0.831 29,007,709 0.7862 18.67%
1998-01-27 0 0.750 0.730 0.750 0.730 0.750 1,790,000 1,322,360 0.7387 0.678 0.660 0.678 0.660 0.678 1,980,615 0.6677 2.74%
1998-01-26 0 0.730 0.720 0.740 0.680 0.760 1,972,000 1,417,160 0.7186 0.660 0.651 0.669 0.615 0.687 2,181,996 0.6495 1.39%
1998-01-23 0 0.720 0.710 0.720 0.680 0.730 6,756,000 4,727,880 0.6998 0.651 0.642 0.651 0.615 0.660 7,475,438 0.6325 0.00%
1998-01-22 0 0.720 0.720 0.730 0.710 0.760 5,412,000 3,944,280 0.7288 0.651 0.651 0.660 0.642 0.687 5,988,317 0.6587 -8.86%
1998-01-21 0 0.790 0.770 0.790 0.740 0.790 8,556,000 6,615,940 0.7733 0.714 0.696 0.714 0.669 0.714 9,467,118 0.6988 2.60%
1998-01-20 0 0.770 0.760 0.770 0.740 0.800 8,404,000 6,435,900 0.7658 0.696 0.687 0.696 0.669 0.723 9,298,931 0.6921 0.00%
1998-01-19 0 0.770 0.760 0.770 0.720 0.780 15,479,000 11,554,160 0.7464 0.696 0.687 0.696 0.651 0.705 17,127,339 0.6746 6.94%
1998-01-16 0 0.720 0.710 0.740 0.710 0.770 5,610,000 4,064,260 0.7245 0.651 0.642 0.669 0.642 0.696 6,207,402 0.6547 -4.00%
1998-01-15 0 0.750 0.710 0.760 0.690 0.750 9,369,000 6,816,190 0.7275 0.678 0.642 0.687 0.624 0.678 10,366,693 0.6575 0.00%
1998-01-14 0 0.750 0.750 0.760 0.720 0.790 22,794,000 17,198,880 0.7545 0.678 0.678 0.687 0.651 0.714 25,221,304 0.6819 1.35%
1998-01-13 0 0.740 0.750 0.760 0.700 0.810 23,828,000 17,586,640 0.7381 0.669 0.678 0.687 0.633 0.732 26,365,414 0.6670 8.82%
1998-01-12 0 0.680 0.670 0.690 0.640 0.880 16,400,000 11,485,580 0.7003 0.615 0.606 0.624 0.578 0.795 18,146,415 0.6329 -26.88%
1998-01-09 0 0.930 0.940 0.950 0.880 0.960 9,534,000 8,966,792 0.9405 0.840 0.850 0.859 0.795 0.868 10,549,264 0.8500 -2.11%
1998-01-08 0 0.950 0.930 0.950 0.880 1.020 9,172,000 8,785,200 0.9578 0.859 0.840 0.859 0.795 0.922 10,148,715 0.8656 -6.86%
1998-01-07 0 1.020 1.010 1.020 0.970 1.180 10,398,000 10,791,040 1.0378 0.922 0.913 0.922 0.877 1.066 11,505,270 0.9379 -13.56%
1998-01-06 0 1.180 1.180 1.200 1.170 1.220 2,840,000 3,382,360 1.1910 1.066 1.066 1.085 1.057 1.103 3,142,428 1.0764 -3.28%
1998-01-05 0 1.220 1.210 1.220 1.210 1.240 2,307,000 2,819,520 1.2222 1.103 1.094 1.103 1.094 1.121 2,552,670 1.1045 -3.17%
1998-01-02 0 1.260 1.250 1.260 1.240 1.260 2,260,000 2,826,080 1.2505 1.139 1.130 1.139 1.121 1.139 2,500,665 1.1301 0.80%
1997-12-31 0 1.250 1.240 1.250 1.240 1.310 2,130,000 2,696,700 1.2661 1.130 1.121 1.130 1.121 1.184 2,356,821 1.1442 -3.10%
1997-12-30 0 1.290 1.280 1.300 1.220 1.290 1,848,000 2,318,220 1.2544 1.166 1.157 1.175 1.103 1.166 2,044,791 1.1337 4.03%
1997-12-29 0 1.240 1.240 1.250 1.240 1.270 1,906,000 2,380,600 1.2490 1.121 1.121 1.130 1.121 1.148 2,108,968 1.1288 -0.80%
1997-12-24 0 1.250 1.240 1.250 1.210 1.250 992,000 1,224,620 1.2345 1.130 1.121 1.130 1.094 1.130 1,097,637 1.1157 0.81%
1997-12-23 0 1.240 1.250 1.260 1.200 1.270 4,849,000 6,018,730 1.2412 1.121 1.130 1.139 1.085 1.148 5,365,364 1.1218 1.64%
1997-12-22 0 1.220 1.220 1.230 1.190 1.290 8,690,000 10,709,520 1.2324 1.103 1.103 1.112 1.075 1.166 9,615,387 1.1138 -6.15%
1997-12-19 0 1.300 1.290 1.300 1.280 1.330 12,175,000 15,934,580 1.3088 1.175 1.166 1.175 1.157 1.202 13,471,500 1.1828 -3.70%
1997-12-18 0 1.350 1.340 1.360 1.340 1.390 7,273,000 9,908,980 1.3624 1.220 1.211 1.229 1.211 1.256 8,047,493 1.2313 -2.88%
1997-12-17 0 1.390 1.380 1.390 1.370 1.450 14,140,000 19,898,080 1.4072 1.256 1.247 1.256 1.238 1.310 15,645,751 1.2718 -2.11%
1997-12-16 0 1.420 1.420 1.430 1.410 1.500 11,048,000 15,828,440 1.4327 1.283 1.283 1.292 1.274 1.356 12,224,488 1.2948 -3.40%
1997-12-15 0 1.470 1.460 1.470 1.450 1.530 6,876,000 10,283,800 1.4956 1.329 1.319 1.329 1.310 1.383 7,608,217 1.3517 -2.00%
1997-12-12 0 1.500 1.490 1.500 1.410 1.520 11,230,000 16,676,880 1.4850 1.356 1.347 1.356 1.274 1.374 12,425,869 1.3421 1.35%
1997-12-11 0 1.480 1.480 1.490 1.400 1.490 18,217,000 26,358,910 1.4469 1.338 1.338 1.347 1.265 1.347 20,156,905 1.3077 -1.33%
1997-12-10 0 1.500 1.500 1.510 1.480 1.620 11,760,000 18,350,100 1.5604 1.356 1.356 1.365 1.338 1.464 13,012,308 1.4102 -7.98%
1997-12-09 0 1.630 1.630 1.640 1.600 1.690 20,446,000 33,533,260 1.6401 1.473 1.473 1.482 1.446 1.527 22,623,269 1.4822 -2.40%
1997-12-08 0 1.670 1.670 1.680 1.620 1.690 46,456,000 77,234,340 1.6625 1.509 1.509 1.518 1.464 1.527 51,403,041 1.5025 3.73%
1997-12-05 0 1.610 1.610 1.620 1.480 1.630 39,490,000 61,625,200 1.5605 1.455 1.455 1.464 1.338 1.473 43,695,240 1.4103 8.78%
1997-12-04 0 1.480 1.460 1.480 1.390 1.490 13,054,000 18,998,000 1.4553 1.338 1.319 1.338 1.256 1.347 14,444,104 1.3153 6.47%
1997-12-03 0 1.390 1.380 1.400 1.380 1.460 9,392,000 13,213,980 1.4069 1.256 1.247 1.265 1.247 1.319 10,392,142 1.2715 -1.42%
1997-12-02 0 1.410 1.400 1.410 1.300 1.410 10,062,000 13,654,100 1.3570 1.274 1.265 1.274 1.175 1.274 11,133,490 1.2264 6.82%
1997-12-01 0 1.320 1.310 1.330 1.300 1.370 7,116,000 9,482,280 1.3325 1.193 1.184 1.202 1.175 1.238 7,873,774 1.2043 0.00%
1997-11-28 0 1.320 1.300 1.330 1.310 1.390 9,744,000 12,981,820 1.3323 1.193 1.175 1.202 1.184 1.256 10,781,626 1.2041 -4.35%
1997-11-27 0 1.380 1.380 1.390 1.330 1.420 7,690,000 10,496,420 1.3649 1.247 1.247 1.256 1.202 1.283 8,508,898 1.2336 -1.43%
1997-11-26 0 1.400 1.400 1.410 1.360 1.460 4,768,000 6,721,540 1.4097 1.265 1.265 1.274 1.229 1.319 5,275,738 1.2740 -0.71%
1997-11-25 0 1.410 1.410 1.420 1.380 1.470 9,888,000 13,962,932 1.4121 1.274 1.274 1.283 1.247 1.329 10,940,961 1.2762 -2.76%
1997-11-24 0 1.450 1.450 1.470 1.440 1.530 7,130,000 10,555,480 1.4804 1.310 1.310 1.329 1.301 1.383 7,889,265 1.3380 -2.68%
1997-11-21 0 1.490 1.490 1.500 1.490 1.580 7,954,000 12,015,328 1.5106 1.347 1.347 1.356 1.347 1.428 8,801,011 1.3652 -1.32%
1997-11-20 0 1.510 1.510 1.520 1.490 1.600 5,746,000 8,801,880 1.5318 1.365 1.365 1.374 1.347 1.446 6,357,884 1.3844 -3.82%
1997-11-19 0 1.570 1.550 1.560 1.450 1.590 3,690,000 5,535,720 1.5002 1.419 1.401 1.410 1.310 1.437 4,082,943 1.3558 2.61%
1997-11-18 0 1.530 1.530 1.540 1.500 1.610 3,992,000 6,248,440 1.5652 1.383 1.383 1.392 1.356 1.455 4,417,103 1.4146 -4.38%
1997-11-17 0 1.600 1.590 1.600 1.570 1.630 7,232,000 11,523,620 1.5934 1.446 1.437 1.446 1.419 1.473 8,002,127 1.4401 2.56%
1997-11-14 0 1.560 1.540 1.560 1.530 1.620 6,780,000 10,693,480 1.5772 1.410 1.392 1.410 1.383 1.464 7,501,994 1.4254 1.30%
1997-11-13 0 1.540 1.550 1.560 1.430 1.550 7,188,000 10,660,640 1.4831 1.392 1.401 1.410 1.292 1.401 7,953,441 1.3404 3.36%
1997-11-12 0 1.490 1.490 1.500 1.470 1.600 7,682,000 11,535,340 1.5016 1.347 1.347 1.356 1.329 1.446 8,500,046 1.3571 -6.88%
1997-11-11 0 1.600 1.600 1.610 1.560 1.660 7,798,000 12,484,420 1.6010 1.446 1.446 1.455 1.410 1.500 8,628,399 1.4469 -2.44%
1997-11-10 0 1.640 1.620 1.640 1.580 1.680 10,736,000 17,496,100 1.6297 1.482 1.464 1.482 1.428 1.518 11,879,263 1.4728 -3.53%
1997-11-07 0 1.700 1.690 1.700 1.650 1.750 15,032,000 25,413,860 1.6907 1.536 1.527 1.536 1.491 1.582 16,632,739 1.5279 -3.95%
1997-11-06 0 1.770 1.760 1.770 1.760 1.900 12,088,000 21,699,860 1.7952 1.600 1.591 1.600 1.591 1.717 13,375,236 1.6224 -1.67%
1997-11-05 0 1.800 1.780 1.800 1.740 1.840 14,260,000 25,444,720 1.7843 1.627 1.609 1.627 1.573 1.663 15,778,529 1.6126 0.00%
1997-11-04 0 1.800 1.800 1.810 1.790 1.980 28,149,500 52,541,205 1.8665 1.627 1.627 1.636 1.618 1.789 31,147,105 1.6869 -3.23%
1997-11-03 0 1.860 1.860 1.870 1.800 1.920 31,563,000 59,323,380 1.8795 1.681 1.681 1.690 1.627 1.735 34,924,104 1.6986 6.29%
1997-10-31 0 1.750 1.750 1.760 1.580 1.770 54,848,000 93,072,520 1.6969 1.582 1.582 1.591 1.428 1.600 60,688,694 1.5336 10.76%
1997-10-30 0 1.580 1.580 1.590 1.460 1.600 17,924,000 27,707,420 1.5458 1.428 1.428 1.437 1.319 1.446 19,832,704 1.3971 3.95%
1997-10-29 0 1.520 1.510 1.520 1.460 1.710 19,938,000 30,528,540 1.5312 1.374 1.365 1.374 1.319 1.545 22,061,172 1.3838 13.43%
1997-10-28 0 1.340 1.350 1.360 1.330 1.450 22,786,000 31,286,520 1.3731 1.211 1.220 1.229 1.202 1.310 25,212,452 1.2409 -16.25%
1997-10-27 0 1.600 1.590 1.600 1.550 1.730 18,594,000 30,419,160 1.6360 1.446 1.437 1.446 1.401 1.564 20,574,052 1.4785 0.00%
1997-10-24 0 1.600 1.590 1.600 1.350 1.620 25,402,000 38,637,400 1.5210 1.446 1.437 1.446 1.220 1.464 28,107,027 1.3747 16.79%
1997-10-23 0 1.370 1.370 1.390 1.230 1.590 25,079,000 35,282,270 1.4068 1.238 1.238 1.256 1.112 1.437 27,749,631 1.2715 -13.84%
1997-10-22 0 1.590 1.560 1.590 1.580 1.720 26,746,000 44,127,800 1.6499 1.437 1.410 1.437 1.428 1.554 29,594,148 1.4911 -3.64%
1997-10-21 0 1.650 1.650 1.680 1.590 1.880 23,462,000 40,331,240 1.7190 1.491 1.491 1.518 1.437 1.699 25,960,439 1.5536 -8.84%
1997-10-20 0 1.810 1.800 1.830 1.800 1.940 12,218,000 22,892,580 1.8737 1.636 1.627 1.654 1.627 1.753 13,519,079 1.6934 -7.65%
1997-10-17 0 1.960 1.960 1.970 1.780 2.025 25,936,000 49,422,320 1.9055 1.771 1.771 1.780 1.609 1.830 28,697,892 1.7222 7.69%
1997-10-16 0 1.820 1.820 1.830 1.650 1.880 20,763,000 36,965,660 1.7804 1.645 1.645 1.654 1.491 1.699 22,974,026 1.6090 7.06%
1997-10-15 0 1.700 1.690 1.700 1.510 1.880 27,256,000 46,146,140 1.6931 1.536 1.527 1.536 1.365 1.699 30,158,457 1.5301 -9.57%
1997-10-14 0 1.880 1.880 1.900 1.880 2.025 12,592,000 24,808,760 1.9702 1.699 1.699 1.717 1.699 1.830 13,932,906 1.7806 -3.09%
1997-10-13 0 1.940 1.940 1.960 1.920 2.050 14,004,000 27,818,570 1.9865 1.753 1.753 1.771 1.735 1.853 15,495,268 1.7953 -4.20%
1997-10-09 0 2.025 2.025 2.050 1.960 2.100 20,396,000 40,928,850 2.0067 1.830 1.830 1.853 1.771 1.898 22,567,944 1.8136 -3.57%
1997-10-08 0 2.100 2.075 2.100 2.100 2.275 9,262,000 20,241,900 2.1855 1.898 1.875 1.898 1.898 2.056 10,248,299 1.9751 -2.33%
1997-10-07 0 2.150 2.150 2.200 2.150 2.250 14,860,000 32,722,200 2.2020 1.943 1.943 1.988 1.943 2.033 16,442,423 1.9901 -3.37%
1997-10-06 0 2.225 2.200 2.225 2.200 2.375 19,856,000 45,411,180 2.2870 2.011 1.988 2.011 1.988 2.146 21,970,440 2.0669 -1.11%
1997-10-03 0 2.250 2.225 2.250 2.200 2.250 6,266,000 13,959,400 2.2278 2.033 2.011 2.033 1.988 2.033 6,933,258 2.0134 2.27%
1997-09-30 0 2.200 2.200 2.225 2.175 2.275 9,446,000 20,942,100 2.2170 1.988 1.988 2.011 1.966 2.056 10,451,893 2.0037 -1.12%
1997-09-29 0 2.225 2.225 2.250 2.225 2.375 8,270,000 18,816,450 2.2753 2.011 2.011 2.033 2.011 2.146 9,150,662 2.0563 -2.20%
1997-09-26 0 2.275 2.275 2.300 2.225 2.375 15,286,000 35,188,000 2.3020 2.056 2.056 2.079 2.011 2.146 16,913,787 2.0804 -2.15%
1997-09-25 0 2.325 2.300 2.325 2.100 2.350 24,692,000 55,075,350 2.2305 2.101 2.079 2.101 1.898 2.124 27,321,420 2.0158 12.05%
1997-09-24 0 2.075 2.075 2.100 2.050 2.250 20,882,000 44,775,350 2.1442 1.875 1.875 1.898 1.853 2.033 23,105,698 1.9378 -3.49%
1997-09-23 0 2.150 2.150 2.175 2.100 2.275 20,706,000 45,313,950 2.1884 1.943 1.943 1.966 1.898 2.056 22,910,956 1.9778 -4.44%
1997-09-22 0 2.250 2.225 2.250 2.225 2.400 21,846,000 49,735,350 2.2766 2.033 2.011 2.033 2.011 2.169 24,172,353 2.0575 -5.26%
1997-09-19 0 2.375 2.375 2.400 2.375 2.550 20,186,000 49,572,950 2.4558 2.146 2.146 2.169 2.146 2.305 22,335,582 2.2195 -4.04%
1997-09-18 0 2.475 2.450 2.475 2.350 2.600 24,256,000 59,114,500 2.4371 2.237 2.214 2.237 2.124 2.350 26,838,991 2.2026 -1.98%
1997-09-16 0 2.525 2.525 2.550 2.475 2.650 24,378,000 61,873,250 2.5381 2.282 2.282 2.305 2.237 2.395 26,973,982 2.2938 -3.81%
1997-09-15 0 2.625 2.625 2.650 2.575 2.750 42,548,000 113,033,800 2.6566 2.372 2.372 2.395 2.327 2.485 47,078,883 2.4009 2.94%
1997-09-12 0 2.550 2.550 2.575 2.475 2.650 31,640,000 81,155,050 2.5650 2.305 2.305 2.327 2.237 2.395 35,009,304 2.3181 -0.97%
1997-09-11 0 2.575 2.550 2.575 2.400 2.625 38,442,000 97,613,350 2.5392 2.327 2.305 2.327 2.169 2.372 42,535,640 2.2949 -1.90%
1997-09-10 0 2.625 2.600 2.625 2.575 2.825 67,992,000 185,712,750 2.7314 2.372 2.350 2.372 2.327 2.553 75,232,382 2.4685 -2.78%
1997-09-09 0 2.700 2.675 2.700 2.550 2.750 81,244,000 216,651,350 2.6667 2.440 2.418 2.440 2.305 2.485 89,895,571 2.4100 9.09%
1997-09-08 0 2.475 2.475 2.500 2.350 2.500 31,584,000 76,781,200 2.4310 2.237 2.237 2.259 2.124 2.259 34,947,340 2.1971 7.61%
1997-09-05 0 2.300 2.300 2.325 2.175 2.375 38,342,000 87,444,400 2.2806 2.079 2.079 2.101 1.966 2.146 42,424,991 2.0612 0.00%
1997-09-04 0 2.300 2.275 2.300 2.200 2.700 50,302,000 119,160,400 2.3689 2.079 2.056 2.079 1.988 2.440 55,658,597 2.1409 -8.00%
1997-09-03 0 2.500 2.500 2.525 2.425 2.700 74,150,000 186,607,650 2.5166 2.259 2.259 2.282 2.192 2.440 82,046,140 2.2744 7.53%
1997-09-02 0 2.325 2.325 2.350 1.900 2.800 97,544,000 221,646,060 2.2723 2.101 2.101 2.124 1.717 2.531 107,931,337 2.0536 -9.71%
1997-09-01 0 2.575 2.550 2.575 2.550 3.150 131,770,300 387,497,710 2.9407 2.327 2.305 2.327 2.305 2.847 145,802,353 2.6577 -6.36%
1997-08-29 0 2.750 2.750 2.775 2.500 2.850 69,616,300 191,487,620 2.7506 2.485 2.485 2.508 2.259 2.576 77,029,652 2.4859 -1.79%
1997-08-28 0 2.800 2.775 2.800 2.750 3.050 88,292,000 254,728,500 2.8851 2.531 2.508 2.531 2.485 2.756 97,694,104 2.6074 -2.61%
1997-08-27 0 2.875 2.875 2.900 2.800 3.175 130,972,000 389,616,300 2.9748 2.598 2.598 2.621 2.531 2.869 144,919,043 2.6885 -7.26%
1997-08-26 0 3.100 3.100 3.125 3.025 3.475 400,710,781 1,307,277,275 3.2624 2.802 2.802 2.824 2.734 3.141 443,381,967 2.9484 3.33%
1997-08-25 0 3.000 3.000 3.025 2.450 3.025 272,218,000 744,568,020 2.7352 2.711 2.711 2.734 2.214 2.734 301,206,151 2.4720 22.45%
1997-08-22 0 2.450 2.425 2.450 2.250 2.475 49,870,000 119,201,300 2.3902 2.214 2.192 2.214 2.033 2.237 55,180,593 2.1602 6.52%
1997-08-21 0 2.300 2.275 2.300 2.300 2.600 76,538,000 188,202,800 2.4589 2.079 2.056 2.079 2.079 2.350 84,688,435 2.2223 -3.16%
1997-08-20 0 2.375 2.375 2.400 2.200 2.400 50,752,000 117,948,550 2.3240 2.146 2.146 2.169 1.988 2.169 56,156,516 2.1004 9.20%
1997-08-19 0 2.175 2.150 2.175 2.075 2.300 57,224,000 126,871,615 2.2171 1.966 1.943 1.966 1.875 2.079 63,317,712 2.0037 -8.42%
1997-08-15 0 2.375 2.350 2.375 2.275 2.600 80,006,000 192,959,400 2.4118 2.146 2.124 2.146 2.056 2.350 88,525,738 2.1797 -5.94%
1997-08-14 0 2.525 2.500 2.525 2.500 2.700 152,236,000 395,373,350 2.5971 2.282 2.259 2.282 2.259 2.440 168,447,420 2.3472 -0.98%
1997-08-13 0 2.550 2.525 2.550 2.425 2.575 269,068,000 677,341,600 2.5174 2.305 2.282 2.305 2.192 2.327 297,720,712 2.2751 5.15%
1997-08-12 0 2.425 2.400 2.425 2.250 2.500 166,872,000 397,410,700 2.3815 2.192 2.169 2.192 2.033 2.259 184,641,989 2.1523 8.99%
1997-08-11 0 2.225 2.225 2.250 2.175 2.325 43,182,000 96,628,950 2.2377 2.011 2.011 2.033 1.966 2.101 47,780,397 2.0224 -2.20%
1997-08-08 0 2.275 2.275 2.300 2.250 2.450 191,522,000 449,388,200 2.3464 2.056 2.056 2.079 2.033 2.214 211,916,936 2.1206 -1.09%
1997-08-07 0 2.300 2.275 2.300 2.000 2.400 215,066,000 487,841,700 2.2683 2.079 2.056 2.079 1.808 2.169 237,968,107 2.0500 15.00%
1997-08-06 0 2.000 2.000 2.025 2.000 2.075 27,958,000 56,798,400 2.0316 1.808 1.808 1.830 1.808 1.875 30,935,212 1.8360 -2.44%
1997-08-05 0 2.050 2.025 2.050 2.000 2.050 27,686,000 56,104,500 2.0265 1.853 1.830 1.853 1.808 1.853 30,634,247 1.8314 1.23%
1997-08-04 0 2.025 2.025 2.050 2.000 2.100 19,440,000 39,760,050 2.0453 1.830 1.830 1.853 1.808 1.898 21,510,141 1.8484 -2.41%
1997-08-01 0 2.075 2.050 2.075 2.050 2.125 37,666,000 78,303,650 2.0789 1.875 1.853 1.875 1.853 1.920 41,677,005 1.8788 1.22%
1997-07-31 0 2.050 2.050 2.075 1.990 2.100 34,132,000 69,178,260 2.0268 1.853 1.853 1.875 1.798 1.898 37,766,674 1.8317 0.00%
1997-07-30 0 2.050 2.000 2.025 1.980 2.075 35,976,000 72,847,070 2.0249 1.853 1.808 1.830 1.789 1.875 39,807,039 1.8300 2.50%
1997-07-29 0 2.000 1.990 2.000 1.990 2.025 18,902,000 37,835,300 2.0017 1.808 1.798 1.808 1.798 1.830 20,914,850 1.8090 -1.23%
1997-07-28 0 2.025 2.000 2.025 2.000 2.050 11,134,000 22,586,150 2.0286 1.830 1.808 1.830 1.808 1.853 12,319,646 1.8333 0.00%
1997-07-25 0 2.025 2.000 2.025 2.000 2.075 21,524,000 43,649,700 2.0280 1.830 1.808 1.830 1.808 1.875 23,816,064 1.8328 0.00%
1997-07-24 0 2.025 2.025 2.050 2.025 2.100 22,826,000 46,933,250 2.0561 1.830 1.830 1.853 1.830 1.898 25,256,712 1.8582 -3.57%
1997-07-23 0 2.100 2.075 2.100 2.050 2.125 22,002,000 45,835,230 2.0832 1.898 1.875 1.898 1.853 1.920 24,344,965 1.8827 2.44%
1997-07-22 0 2.050 2.050 2.075 2.050 2.150 25,644,000 53,833,400 2.0993 1.853 1.853 1.875 1.853 1.943 28,374,797 1.8972 0.00%
1997-07-21 0 2.050 2.025 2.050 2.050 2.150 19,300,000 40,121,800 2.0788 1.853 1.830 1.853 1.853 1.943 21,355,233 1.8788 -2.38%
1997-07-18 0 2.100 2.075 2.100 2.050 2.150 29,504,000 61,898,750 2.0980 1.898 1.875 1.898 1.853 1.943 32,645,844 1.8961 0.00%
1997-07-17 0 2.100 2.125 2.150 2.075 2.225 84,174,000 181,802,700 2.1598 1.898 1.920 1.943 1.875 2.011 93,137,583 1.9520 2.44%
1997-07-16 0 2.050 2.025 2.050 1.990 2.100 36,530,000 74,635,910 2.0431 1.853 1.830 1.853 1.798 1.898 40,420,034 1.8465 1.23%
1997-07-15 0 2.025 2.000 2.025 1.970 2.100 23,827,000 48,224,070 2.0239 1.830 1.808 1.830 1.780 1.898 26,364,307 1.8291 2.27%
1997-07-14 0 1.980 1.970 1.990 1.960 2.050 21,822,000 43,808,740 2.0075 1.789 1.780 1.798 1.771 1.853 24,145,797 1.8143 -0.50%
1997-07-11 0 1.990 1.980 1.990 1.950 2.025 17,771,000 35,347,350 1.9890 1.798 1.789 1.798 1.762 1.830 19,663,411 1.7976 2.58%
1997-07-10 0 1.940 1.930 1.940 1.850 1.960 14,218,000 27,233,620 1.9154 1.753 1.744 1.753 1.672 1.771 15,732,057 1.7311 1.57%
1997-07-09 0 1.910 1.900 1.910 1.880 2.050 17,534,000 34,425,030 1.9633 1.726 1.717 1.726 1.699 1.853 19,401,174 1.7744 -5.68%
1997-07-08 0 2.025 2.000 2.025 1.990 2.125 17,152,000 35,096,990 2.0462 1.830 1.808 1.830 1.798 1.920 18,978,495 1.8493 -3.57%
1997-07-07 0 2.100 2.075 2.100 2.050 2.150 29,392,000 61,942,100 2.1074 1.898 1.875 1.898 1.853 1.943 32,521,917 1.9046 1.20%
1997-07-04 0 2.075 2.050 2.100 2.025 2.225 70,964,000 151,313,150 2.1323 1.875 1.853 1.898 1.830 2.011 78,520,867 1.9270 2.47%
1997-07-03 0 2.025 2.025 2.050 1.990 2.150 37,783,000 77,616,650 2.0543 1.830 1.830 1.853 1.798 1.943 41,806,464 1.8566 -1.22%
1997-06-27 0 2.050 2.050 2.075 1.860 2.150 99,554,000 204,711,800 2.0563 1.853 1.853 1.875 1.681 1.943 110,155,380 1.8584 10.22%
1997-06-26 0 1.860 1.860 1.870 1.740 1.940 39,846,000 73,990,920 1.8569 1.681 1.681 1.690 1.573 1.753 44,089,150 1.6782 2.76%
1997-06-25 0 1.810 1.800 1.810 1.810 1.850 20,218,000 36,852,980 1.8228 1.636 1.627 1.636 1.636 1.672 22,370,989 1.6474 0.00%
1997-06-24 0 1.810 1.800 1.810 1.800 1.860 23,077,000 41,941,730 1.8175 1.636 1.627 1.636 1.627 1.681 25,534,441 1.6426 -2.69%
1997-06-23 0 1.860 1.850 1.860 1.840 1.930 20,284,000 37,981,060 1.8725 1.681 1.672 1.681 1.663 1.744 22,444,018 1.6923 -3.63%
1997-06-20 0 1.930 1.920 1.930 1.900 1.990 22,032,000 42,680,620 1.9372 1.744 1.735 1.744 1.717 1.798 24,378,160 1.7508 -1.53%
1997-06-19 0 1.960 1.950 1.960 1.950 1.990 20,380,000 40,068,200 1.9661 1.771 1.762 1.771 1.762 1.798 22,550,240 1.7768 0.00%
1997-06-18 0 1.960 1.960 1.970 1.950 2.000 22,294,000 43,830,600 1.9660 1.771 1.771 1.780 1.762 1.808 24,668,060 1.7768 -2.00%
1997-06-17 0 2.000 2.000 2.025 1.980 2.100 19,382,000 39,173,680 2.0211 1.808 1.808 1.830 1.789 1.898 21,445,965 1.8266 -4.76%
1997-06-16 0 2.100 2.075 2.100 2.025 2.100 21,040,000 43,423,850 2.0639 1.898 1.875 1.898 1.830 1.898 23,280,523 1.8652 5.53%
1997-06-13 0 1.990 2.000 - 1.780 2.000 23,172,000 43,892,360 1.8942 1.798 1.808 - 1.609 1.808 25,639,557 1.7119 7.57%
1997-06-12 0 1.850 1.840 1.860 1.820 2.025 20,148,000 38,977,860 1.9346 1.672 1.663 1.681 1.645 1.830 22,293,535 1.7484 -8.64%
1997-06-11 0 2.025 2.025 2.050 1.960 2.100 22,316,000 45,325,720 2.0311 1.830 1.830 1.853 1.771 1.898 24,692,403 1.8356 -2.41%
1997-06-10 0 2.075 2.050 2.075 2.025 2.250 24,278,000 51,424,400 2.1181 1.875 1.853 1.875 1.830 2.033 26,863,334 1.9143 -4.60%
1997-06-06 0 2.175 2.150 2.175 2.100 2.225 33,038,000 71,716,750 2.1707 1.966 1.943 1.966 1.898 2.011 36,556,175 1.9618 -1.14%
1997-06-05 0 2.200 2.200 2.225 2.200 2.250 16,462,000 36,692,700 2.2289 1.988 1.988 2.011 1.988 2.033 18,215,018 2.0144 -2.22%
1997-06-04 0 2.250 2.225 2.250 2.225 2.300 23,989,000 54,106,300 2.2555 2.033 2.011 2.033 2.011 2.079 26,543,558 2.0384 -1.10%
1997-06-03 0 2.275 2.250 2.275 2.250 2.350 24,526,000 56,026,450 2.2844 2.056 2.033 2.056 2.033 2.124 27,137,743 2.0645 -1.09%
1997-06-02 0 2.300 2.275 2.300 2.250 2.375 36,468,000 84,041,300 2.3045 2.079 2.056 2.079 2.033 2.146 40,351,431 2.0827 1.10%
1997-05-30 0 2.275 2.275 2.300 2.250 2.325 21,558,000 49,245,350 2.2843 2.056 2.056 2.079 2.033 2.101 23,853,684 2.0645 0.00%
1997-05-29 0 2.275 2.250 2.275 2.225 2.275 14,940,000 33,720,150 2.2570 2.056 2.033 2.056 2.011 2.056 16,530,942 2.0398 0.00%
1997-05-28 0 2.275 2.250 2.275 2.250 2.350 24,696,000 56,341,850 2.2814 2.056 2.033 2.056 2.033 2.124 27,325,846 2.0619 -2.15%
1997-05-27 0 2.325 2.325 2.350 2.300 2.425 31,754,000 74,503,900 2.3463 2.101 2.101 2.124 2.079 2.192 35,135,443 2.1205 -2.11%
1997-05-26 0 2.375 2.375 2.400 2.275 2.425 58,872,000 140,277,400 2.3828 2.146 2.146 2.169 2.056 2.192 65,141,205 2.1534 5.56%
1997-05-23 0 2.250 2.225 2.250 2.225 2.275 16,204,000 36,321,470 2.2415 2.033 2.011 2.033 2.011 2.056 17,929,544 2.0258 1.12%
1997-05-22 0 2.225 2.200 2.225 2.200 2.275 13,584,000 30,327,450 2.2326 2.011 1.988 2.011 1.988 2.056 15,030,543 2.0177 -1.11%
1997-05-21 0 2.250 2.250 2.275 2.225 2.325 18,164,000 41,514,900 2.2856 2.033 2.033 2.056 2.011 2.101 20,098,261 2.0656 1.12%
1997-05-20 0 2.225 2.225 2.250 2.150 2.300 30,038,000 67,361,050 2.2425 2.011 2.011 2.033 1.943 2.079 33,236,709 2.0267 2.30%
1997-05-19 0 2.175 2.175 2.200 2.175 2.225 17,094,000 37,468,600 2.1919 1.966 1.966 1.988 1.966 2.011 18,914,318 1.9810 -2.25%
1997-05-16 0 2.225 2.200 2.225 2.200 2.300 20,830,000 46,740,050 2.2439 2.011 1.988 2.011 1.988 2.079 23,048,160 2.0279 -1.11%
1997-05-15 0 2.250 2.225 2.250 2.200 2.350 26,492,000 60,373,750 2.2789 2.033 2.011 2.033 1.988 2.124 29,313,100 2.0596 -3.23%
1997-05-14 0 2.325 2.300 2.325 2.300 2.350 20,966,000 48,756,400 2.3255 2.101 2.079 2.101 2.079 2.124 23,198,643 2.1017 -1.06%
1997-05-13 0 2.350 2.325 2.350 2.325 2.400 22,302,000 52,635,900 2.3601 2.124 2.101 2.124 2.101 2.169 24,676,912 2.1330 -1.05%
1997-05-12 0 2.375 2.375 2.400 2.350 2.425 27,484,000 65,434,250 2.3808 2.146 2.146 2.169 2.124 2.192 30,410,736 2.1517 0.00%
1997-05-09 0 2.375 2.375 2.400 2.375 2.450 19,076,000 45,758,950 2.3988 2.146 2.146 2.169 2.146 2.214 21,107,379 2.1679 -2.06%
1997-05-08 0 2.425 2.400 2.425 2.400 2.450 23,184,000 55,935,100 2.4127 2.192 2.169 2.192 2.169 2.214 25,652,835 2.1805 1.04%
1997-05-07 0 2.400 2.400 2.425 2.400 2.500 36,934,000 90,525,250 2.4510 2.169 2.169 2.192 2.169 2.259 40,867,055 2.2151 -3.03%
1997-05-06 0 2.475 2.450 2.475 2.350 2.525 52,254,000 127,293,700 2.4361 2.237 2.214 2.237 2.124 2.282 57,818,463 2.2016 4.21%
1997-05-05 0 2.375 2.350 2.375 2.325 2.425 34,938,000 82,954,600 2.3743 2.146 2.124 2.146 2.101 2.192 38,658,504 2.1458 0.00%
1997-05-02 0 2.375 2.375 2.400 2.350 2.450 38,422,000 91,983,750 2.3940 2.146 2.146 2.169 2.124 2.214 42,513,510 2.1636 -2.06%
1997-05-01 0 2.425 2.400 2.425 2.375 2.450 32,762,000 79,047,350 2.4128 2.192 2.169 2.192 2.146 2.214 36,250,784 2.1806 0.00%
1997-04-30 0 2.425 2.400 2.425 2.400 2.525 53,858,000 131,830,300 2.4477 2.192 2.169 2.192 2.169 2.282 59,593,270 2.2122 1.04%
1997-04-29 0 2.400 2.375 2.400 2.325 2.525 86,278,000 207,980,800 2.4106 2.169 2.146 2.169 2.101 2.282 95,465,635 2.1786 -4.00%
1997-04-28 0 2.500 2.475 2.500 2.450 2.750 256,092,000 676,526,950 2.6417 2.259 2.237 2.259 2.214 2.485 283,362,914 2.3875 -2.91%
1997-04-25 0 2.575 2.575 2.600 2.400 2.600 193,194,000 483,799,200 2.5042 2.327 2.327 2.350 2.169 2.350 213,766,985 2.2632 7.29%
1997-04-24 0 2.400 2.400 2.425 2.350 2.450 63,082,000 151,085,800 2.3951 2.169 2.169 2.192 2.124 2.214 69,799,523 2.1646 1.05%
1997-04-23 0 2.375 2.375 2.400 2.325 2.425 70,997,998 169,320,746 2.3849 2.146 2.146 2.169 2.101 2.192 78,558,485 2.1553 3.26%
1997-04-22 0 2.300 2.300 2.325 2.275 2.350 21,746,000 50,139,200 2.3057 2.079 2.079 2.101 2.056 2.124 24,061,704 2.0838 0.00%
1997-04-21 0 2.300 2.275 2.300 2.275 2.350 23,980,000 55,469,950 2.3132 2.079 2.056 2.079 2.056 2.124 26,533,600 2.0906 0.00%
1997-04-18 0 2.300 2.275 2.300 2.275 2.350 32,966,000 76,405,300 2.3177 2.079 2.056 2.079 2.056 2.124 36,476,508 2.0946 0.00%
1997-04-17 0 2.300 2.300 2.325 2.275 2.375 29,732,000 69,105,850 2.3243 2.079 2.079 2.101 2.056 2.146 32,898,123 2.1006 -3.16%
1997-04-16 0 2.375 2.350 2.375 2.325 2.450 50,520,000 120,178,150 2.3788 2.146 2.124 2.146 2.101 2.214 55,899,811 2.1499 1.06%
1997-04-15 0 2.350 2.350 2.375 2.325 2.450 81,834,000 196,138,400 2.3968 2.124 2.124 2.146 2.101 2.214 90,548,399 2.1661 1.08%
1997-04-14 0 2.325 2.300 2.325 2.300 2.375 52,744,000 123,090,350 2.3337 2.101 2.079 2.101 2.079 2.146 58,360,642 2.1091 -2.11%
1997-04-11 0 2.375 2.350 2.375 2.275 2.425 77,916,000 183,918,400 2.3605 2.146 2.124 2.146 2.056 2.192 86,213,177 2.1333 2.15%
1997-04-10 0 2.325 2.300 2.325 2.275 2.375 73,508,000 171,346,700 2.3310 2.101 2.079 2.101 2.056 2.146 81,335,774 2.1067 0.00%
1997-04-09 0 2.325 2.300 2.325 2.200 2.350 103,814,000 237,472,750 2.2875 2.101 2.079 2.101 1.988 2.124 114,869,022 2.0673 6.90%
1997-04-08 0 2.175 2.175 2.200 2.150 2.200 25,058,000 54,448,050 2.1729 1.966 1.966 1.988 1.943 1.988 27,726,395 1.9638 0.00%
1997-04-07 0 2.175 2.175 2.200 2.150 2.200 22,046,000 48,028,850 2.1786 1.966 1.966 1.988 1.943 1.988 24,393,651 1.9689 1.16%
1997-04-04 0 2.150 2.125 2.150 2.100 2.200 42,398,000 91,346,750 2.1545 1.943 1.920 1.943 1.898 1.988 46,912,910 1.9472 -1.15%
1997-04-03 0 2.175 2.175 2.200 2.150 2.250 41,966,000 92,387,300 2.2015 1.966 1.966 1.988 1.943 2.033 46,434,906 1.9896 -2.25%
1997-04-02 0 2.225 2.225 2.250 2.225 2.350 39,860,000 90,770,815 2.2772 2.011 2.011 2.033 2.011 2.124 44,104,641 2.0581 -2.20%
1997-04-01 0 2.275 2.250 2.275 2.200 2.300 53,697,000 121,450,150 2.2618 2.056 2.033 2.056 1.988 2.079 59,415,126 2.0441 -2.15%
1997-03-27 0 2.325 2.325 2.350 2.275 2.400 96,220,000 224,558,500 2.3338 2.101 2.101 2.124 2.056 2.169 106,466,346 2.1092 1.09%
1997-03-26 0 2.300 2.275 2.300 2.150 2.350 107,848,000 247,088,450 2.2911 2.079 2.056 2.079 1.943 2.124 119,332,597 2.0706 5.75%
1997-03-25 0 2.175 2.175 2.200 2.150 2.275 41,408,000 90,792,100 2.1926 1.966 1.966 1.988 1.943 2.056 45,817,486 1.9816 -2.25%
1997-03-24 0 2.225 2.200 2.225 2.200 2.275 52,782,000 118,248,300 2.2403 2.011 1.988 2.011 1.988 2.056 58,402,689 2.0247 1.14%
1997-03-21 0 2.200 2.175 2.200 2.075 2.225 117,296,000 252,695,900 2.1543 1.988 1.966 1.988 1.875 2.011 129,786,703 1.9470 2.33%
1997-03-20 0 2.150 2.150 2.175 2.125 2.375 119,560,000 267,780,900 2.2397 1.943 1.943 1.966 1.920 2.146 132,291,794 2.0242 -5.49%
1997-03-19 0 2.275 2.250 2.275 2.200 2.350 77,752,000 177,705,450 2.2855 2.056 2.033 2.056 1.988 2.124 86,031,712 2.0656 -3.19%
1997-03-18 0 2.350 2.325 2.350 2.300 2.500 138,267,002 328,897,905 2.3787 2.124 2.101 2.124 2.079 2.259 152,990,881 2.1498 -5.05%
1997-03-17 0 2.475 2.450 2.475 2.375 2.550 220,407,918 546,264,557 2.4784 2.237 2.214 2.237 2.146 2.305 243,878,879 2.2399 6.45%
1997-03-14 0 2.325 2.325 2.350 2.125 2.375 185,455,000 421,164,400 2.2710 2.101 2.101 2.124 1.920 2.146 205,203,869 2.0524 4.49%
1997-03-13 0 2.225 2.200 2.225 2.150 2.300 109,036,000 241,676,100 2.2165 2.011 1.988 2.011 1.943 2.079 120,647,106 2.0032 2.30%
1997-03-12 0 2.175 2.150 2.175 2.075 2.275 171,092,000 369,948,650 2.1623 1.966 1.943 1.966 1.875 2.056 189,311,371 1.9542 0.00%
1997-03-11 0 2.175 2.175 2.200 2.175 2.500 221,956,000 520,497,450 2.3450 1.966 1.966 1.988 1.966 2.259 245,591,814 2.1194 -6.45%
1997-03-10 0 2.325 2.300 2.325 2.050 2.450 375,783,000 860,642,600 2.2903 2.101 2.079 2.101 1.853 2.214 415,799,658 2.0698 14.81%
1997-03-07 0 2.025 2.000 2.025 1.840 2.050 280,826,880 551,208,158 1.9628 1.830 1.808 1.830 1.663 1.853 310,731,780 1.7739 8.29%
1997-03-06 0 1.870 1.860 1.870 1.740 1.930 267,585,000 497,574,140 1.8595 1.690 1.681 1.690 1.573 1.744 296,079,789 1.6805 9.36%
1997-03-05 0 1.710 1.710 1.720 1.690 1.730 43,239,000 73,911,510 1.7094 1.545 1.545 1.554 1.527 1.564 47,843,467 1.5449 0.59%
1997-03-04 0 1.700 1.690 1.700 1.690 1.730 46,326,000 79,019,652 1.7057 1.536 1.527 1.536 1.527 1.564 51,259,197 1.5416 -0.58%
1997-03-03 0 1.710 1.700 1.710 1.660 1.750 93,942,000 161,077,976 1.7147 1.545 1.536 1.545 1.500 1.582 103,945,765 1.5496 3.01%
1997-02-28 0 1.660 1.650 1.660 1.640 1.700 69,793,000 116,472,000 1.6688 1.500 1.491 1.500 1.482 1.536 77,225,169 1.5082 -0.60%
1997-02-27 0 1.670 1.670 1.680 1.660 1.740 164,111,000 280,492,510 1.7092 1.509 1.509 1.518 1.500 1.573 181,586,973 1.5447 -2.34%
1997-02-26 0 1.710 1.690 1.700 1.590 1.730 187,450,000 309,704,020 1.6522 1.545 1.527 1.536 1.437 1.564 207,411,314 1.4932 8.23%
1997-02-25 0 1.580 1.570 1.580 1.560 1.660 200,157,800 322,911,032 1.6133 1.428 1.419 1.428 1.410 1.500 221,472,352 1.4580 -3.07%
1997-02-24 0 1.630 1.620 1.630 1.430 1.640 243,382,000 378,109,950 1.5536 1.473 1.464 1.473 1.292 1.482 269,299,442 1.4041 15.60%
1997-02-21 0 1.410 1.400 1.410 1.390 1.440 25,946,000 36,820,700 1.4191 1.274 1.265 1.274 1.256 1.301 28,708,957 1.2826 0.71%
1997-02-20 0 1.400 1.390 1.400 1.350 1.420 31,819,000 44,460,210 1.3973 1.265 1.256 1.265 1.220 1.283 35,207,365 1.2628 0.72%
1997-02-19 0 1.390 1.390 1.400 1.390 1.420 15,442,000 21,608,720 1.3993 1.256 1.256 1.265 1.256 1.283 17,086,399 1.2647 -0.71%
1997-02-18 0 1.400 1.390 1.400 1.370 1.430 30,208,000 42,417,800 1.4042 1.265 1.256 1.265 1.238 1.292 33,424,812 1.2691 -2.10%
1997-02-17 0 1.430 1.420 1.430 1.420 1.440 32,704,200 46,721,410 1.4286 1.292 1.283 1.292 1.283 1.301 36,186,829 1.2911 2.14%
1997-02-14 0 1.400 1.390 1.400 1.390 1.450 62,074,000 88,406,020 1.4242 1.265 1.256 1.265 1.256 1.310 68,684,182 1.2871 -2.10%
1997-02-13 0 1.430 1.420 1.430 1.420 1.500 101,896,000 149,123,860 1.4635 1.292 1.283 1.292 1.283 1.356 112,746,776 1.3226 0.00%
1997-02-12 0 1.430 1.430 1.440 1.380 1.450 64,154,000 91,289,820 1.4230 1.292 1.292 1.301 1.247 1.310 70,985,679 1.2860 3.62%
1997-02-11 0 1.380 1.380 1.390 1.380 1.400 51,600,000 71,585,680 1.3873 1.247 1.247 1.256 1.247 1.265 57,094,819 1.2538 -0.72%
1997-02-10 0 1.390 1.380 1.390 1.380 1.450 75,962,000 108,072,000 1.4227 1.256 1.247 1.256 1.247 1.310 84,051,098 1.2858 -4.14%
1997-02-05 0 1.450 1.440 1.450 1.380 1.500 365,674,200 523,382,826 1.4313 1.310 1.301 1.310 1.247 1.356 404,614,384 1.2935

Copyright & disclaimer, Privacy policy

Back to top