CSPC PHARMACEUTICAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01093  1994-06-21    
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
2026-01-15 0 9.800 9.800 9.830 9.690 9.960 94,825,607 930,402,537 9.8117 9.800 9.800 9.830 9.690 9.960 94,825,607 9.8117 -0.10%
2026-01-14 0 9.810 9.810 9.820 9.660 10.16 168,692,681 1,670,134,290 9.9005 9.810 9.810 9.820 9.660 10.16 168,692,681 9.9005 0.31%
2026-01-13 0 9.780 9.780 9.790 9.450 10.04 230,696,164 2,263,605,411 9.8121 9.780 9.780 9.790 9.450 10.04 230,696,164 9.8121 3.38%
2026-01-12 0 9.460 9.450 9.460 9.240 9.490 172,072,992 1,613,238,794 9.3753 9.460 9.450 9.460 9.240 9.490 172,072,992 9.3753 3.05%
2026-01-09 0 9.180 9.180 9.190 8.890 9.310 97,048,913 887,648,200 9.1464 9.180 9.180 9.190 8.890 9.310 97,048,913 9.1464 0.99%
2026-01-08 0 9.090 9.080 9.090 8.920 9.190 108,749,902 987,122,334 9.0770 9.090 9.080 9.090 8.920 9.190 108,749,902 9.0770 -0.33%
2026-01-07 0 9.120 9.110 9.120 8.760 9.220 142,734,048 1,294,323,187 9.0681 9.120 9.110 9.120 8.760 9.220 142,734,048 9.0681 2.93%
2026-01-06 0 8.860 8.850 8.860 8.620 8.950 120,027,239 1,053,886,837 8.7804 8.860 8.850 8.860 8.620 8.950 120,027,239 8.7804 -0.34%
2026-01-05 0 8.890 8.880 8.890 8.380 8.940 172,606,636 1,522,219,841 8.8190 8.890 8.880 8.890 8.380 8.940 172,606,636 8.8190 4.83%
2026-01-02 0 8.480 8.480 8.490 8.380 8.680 38,472,299 326,549,657 8.4879 8.480 8.480 8.490 8.380 8.680 38,472,299 8.4879 0.59%
2025-12-31 0 8.430 8.430 8.440 8.300 8.500 74,778,026 627,528,353 8.3919 8.430 8.430 8.440 8.300 8.500 74,778,026 8.3919 -0.82%
2025-12-30 0 8.500 8.490 8.500 8.430 8.690 115,104,401 981,729,293 8.5290 8.500 8.490 8.500 8.430 8.690 115,104,401 8.5290 -0.82%
2025-12-29 0 8.570 8.560 8.570 8.530 8.850 133,962,582 1,155,113,075 8.6227 8.570 8.560 8.570 8.530 8.850 133,962,582 8.6227 -2.28%
2025-12-24 0 8.770 8.760 8.770 8.690 9.000 129,665,543 1,142,180,030 8.8087 8.770 8.760 8.770 8.690 9.000 129,665,543 8.8087 -1.24%
2025-12-23 0 8.880 8.860 8.880 8.240 8.880 316,765,101 2,760,823,852 8.7157 8.880 8.860 8.880 8.240 8.880 316,765,101 8.7157 7.64%
2025-12-22 0 8.250 8.230 8.250 8.110 8.450 172,598,131 1,421,093,986 8.2335 8.250 8.230 8.250 8.110 8.450 172,598,131 8.2335 0.61%
2025-12-19 0 8.200 8.200 8.210 7.990 8.380 199,797,151 1,641,156,658 8.2141 8.200 8.200 8.210 7.990 8.380 199,797,151 8.2141 2.37%
2025-12-18 0 8.010 8.000 8.010 7.430 8.040 195,489,598 1,544,018,864 7.8982 8.010 8.000 8.010 7.430 8.040 195,489,598 7.8982 6.52%
2025-12-17 0 7.520 7.520 7.530 7.300 7.550 71,115,495 530,287,129 7.4567 7.520 7.520 7.530 7.300 7.550 71,115,495 7.4567 2.17%
2025-12-16 0 7.360 7.350 7.360 7.190 7.540 108,437,107 790,127,404 7.2865 7.360 7.350 7.360 7.190 7.540 108,437,107 7.2865 -2.00%
2025-12-15 0 7.510 7.500 7.510 7.450 7.660 106,676,579 804,350,153 7.5401 7.510 7.500 7.510 7.450 7.660 106,676,579 7.5401 -1.96%
2025-12-12 0 7.660 7.660 7.680 7.620 7.800 99,758,364 765,672,460 7.6753 7.660 7.660 7.680 7.620 7.800 99,758,364 7.6753 -0.39%
2025-12-11 0 7.690 7.670 7.690 7.590 7.830 84,711,157 650,326,574 7.6770 7.690 7.670 7.690 7.590 7.830 84,711,157 7.6770 -1.03%
2025-12-10 0 7.770 7.770 7.780 7.460 7.790 98,860,423 760,265,752 7.6903 7.770 7.770 7.780 7.460 7.790 98,860,423 7.6903 3.19%
2025-12-09 0 7.530 7.520 7.530 7.400 7.670 104,278,904 783,379,659 7.5124 7.530 7.520 7.530 7.400 7.670 104,278,904 7.5124 0.53%
2025-12-08 0 7.490 7.480 7.490 7.460 7.860 110,166,190 835,490,402 7.5839 7.490 7.480 7.490 7.460 7.860 110,166,190 7.5839 -2.85%
2025-12-05 0 7.710 7.700 7.710 7.530 7.710 53,687,658 410,243,446 7.6413 7.710 7.700 7.710 7.530 7.710 53,687,658 7.6413 0.78%
2025-12-04 0 7.650 7.650 7.660 7.590 7.770 111,550,882 853,060,370 7.6473 7.650 7.650 7.660 7.590 7.770 111,550,882 7.6473 -0.65%
2025-12-03 0 7.700 7.690 7.700 7.660 7.870 62,494,532 482,147,930 7.7150 7.700 7.690 7.700 7.660 7.870 62,494,532 7.7150 -1.16%
2025-12-02 0 7.790 7.780 7.790 7.750 7.870 68,809,536 536,326,315 7.7944 7.790 7.780 7.790 7.750 7.870 68,809,536 7.7944 -0.76%
2025-12-01 0 7.850 7.840 7.850 7.780 7.910 92,850,282 728,028,145 7.8409 7.850 7.840 7.850 7.780 7.910 92,850,282 7.8409 -0.76%
2025-11-28 0 7.910 7.910 7.920 7.910 8.100 66,084,166 525,520,369 7.9523 7.910 7.910 7.920 7.910 8.100 66,084,166 7.9523 -1.62%
2025-11-27 0 8.040 8.030 8.040 7.930 8.120 70,713,789 569,160,972 8.0488 8.040 8.030 8.040 7.930 8.120 70,713,789 8.0488 1.13%
2025-11-26 0 7.950 7.950 7.970 7.810 8.320 147,202,650 1,191,409,492 8.0937 7.950 7.950 7.970 7.810 8.320 147,202,650 8.0937 2.32%
2025-11-25 0 7.770 7.760 7.780 7.640 7.950 139,453,138 1,089,445,564 7.8123 7.770 7.760 7.780 7.640 7.950 139,453,138 7.8123 2.78%
2025-11-24 0 7.560 7.550 7.560 7.320 7.640 121,272,920 911,187,892 7.5135 7.560 7.550 7.560 7.320 7.640 121,272,920 7.5135 2.44%
2025-11-21 0 7.380 7.370 7.380 7.220 7.600 157,588,833 1,162,304,068 7.3755 7.380 7.370 7.380 7.220 7.600 157,588,833 7.3755 -4.40%
2025-11-20 0 7.720 7.720 7.730 7.570 7.780 64,196,830 492,955,198 7.6788 7.720 7.720 7.730 7.570 7.780 64,196,830 7.6788 1.98%
2025-11-19 0 7.570 7.560 7.570 7.500 7.710 55,631,653 421,372,644 7.5743 7.570 7.560 7.570 7.500 7.710 55,631,653 7.5743 -2.07%
2025-11-18 0 7.730 7.720 7.730 7.660 7.930 59,415,689 460,744,961 7.7546 7.730 7.720 7.730 7.660 7.930 59,415,689 7.7546 -1.78%
2025-11-17 0 7.870 7.860 7.870 7.770 8.000 63,836,578 500,937,383 7.8472 7.870 7.860 7.870 7.770 8.000 63,836,578 7.8472 -0.88%
2025-11-14 0 7.940 7.940 7.950 7.820 8.070 82,608,658 658,854,226 7.9756 7.940 7.940 7.950 7.820 8.070 82,608,658 7.9756 -0.13%
2025-11-13 0 7.950 7.950 7.960 7.690 8.040 156,673,590 1,243,091,503 7.9343 7.950 7.950 7.960 7.690 8.040 156,673,590 7.9343 3.79%
2025-11-12 0 7.660 7.660 7.670 7.570 7.820 107,953,206 833,498,372 7.7209 7.660 7.660 7.670 7.570 7.820 107,953,206 7.7209 1.32%
2025-11-11 0 7.560 7.550 7.560 7.440 7.660 60,226,274 453,833,326 7.5355 7.560 7.550 7.560 7.440 7.660 60,226,274 7.5355 -0.26%
2025-11-10 0 7.580 7.580 7.590 7.330 7.650 98,472,533 743,071,822 7.5460 7.580 7.580 7.590 7.330 7.650 98,472,533 7.5460 2.71%
2025-11-07 0 7.380 7.380 7.390 7.330 7.520 80,249,803 594,036,565 7.4023 7.380 7.380 7.390 7.330 7.520 80,249,803 7.4023 -2.25%
2025-11-06 0 7.550 7.550 7.560 7.370 7.590 78,695,500 591,133,120 7.5117 7.550 7.550 7.560 7.370 7.590 78,695,500 7.5117 2.03%
2025-11-05 0 7.400 7.400 7.410 7.080 7.470 139,886,156 1,029,897,623 7.3624 7.400 7.400 7.410 7.080 7.470 139,886,156 7.3624 0.68%
2025-11-04 0 7.350 7.340 7.350 7.340 7.710 144,262,262 1,073,316,923 7.4400 7.350 7.340 7.350 7.340 7.710 144,262,262 7.4400 -4.42%
2025-11-03 0 7.690 7.680 7.690 7.470 7.790 162,710,698 1,247,185,662 7.6651 7.690 7.680 7.690 7.470 7.790 162,710,698 7.6651 0.52%
2025-10-31 0 7.650 7.650 7.660 7.360 7.800 227,486,109 1,738,360,606 7.6416 7.650 7.650 7.660 7.360 7.800 227,486,109 7.6416 2.41%
2025-10-30 0 7.470 7.460 7.470 7.350 7.750 200,121,610 1,495,861,894 7.4748 7.470 7.460 7.470 7.350 7.750 200,121,610 7.4748 -2.86%
2025-10-28 0 7.690 7.680 7.690 7.610 7.830 142,570,863 1,100,813,510 7.7212 7.690 7.680 7.690 7.610 7.830 142,570,863 7.7212 -1.16%
2025-10-27 0 7.780 7.780 7.790 7.720 8.000 309,135,418 2,412,635,465 7.8045 7.780 7.780 7.790 7.720 8.000 309,135,418 7.8045 -1.39%
2025-10-24 0 7.890 7.880 7.890 7.830 8.210 265,424,929 2,121,235,280 7.9918 7.890 7.880 7.890 7.830 8.210 265,424,929 7.9918 -3.90%
2025-10-23 0 8.210 8.200 8.210 7.980 8.440 229,982,447 1,870,355,157 8.1326 8.210 8.200 8.210 7.980 8.440 229,982,447 8.1326 -2.96%
2025-10-22 0 8.460 8.450 8.460 8.280 9.000 249,313,852 2,116,244,857 8.4883 8.460 8.450 8.460 8.280 9.000 249,313,852 8.4883 -5.16%
2025-10-21 0 8.920 8.910 8.920 8.870 9.140 69,991,289 627,475,952 8.9651 8.920 8.910 8.920 8.870 9.140 69,991,289 8.9651 -1.11%
2025-10-20 0 9.020 9.010 9.020 8.850 9.090 87,811,635 788,160,536 8.9756 9.020 9.010 9.020 8.850 9.090 87,811,635 8.9756 2.97%
2025-10-17 0 8.760 8.750 8.760 8.700 9.340 136,719,993 1,213,990,576 8.8794 8.760 8.750 8.760 8.700 9.340 136,719,993 8.8794 -4.05%
2025-10-16 0 9.270 9.270 9.280 9.000 9.450 102,517,250 952,761,641 9.2937 9.130 9.130 9.140 8.864 9.307 104,089,256 9.1533 1.87%
2025-10-15 0 9.100 9.100 9.120 8.640 9.150 126,004,268 1,129,927,244 8.9674 8.963 8.963 8.982 8.510 9.012 127,936,425 8.8319 3.53%
2025-10-14 0 8.790 8.780 8.790 8.650 9.740 246,548,813 2,201,351,218 8.9287 8.657 8.647 8.657 8.519 9.593 250,329,408 8.7938 -7.08%
2025-10-13 0 9.460 9.450 9.460 9.110 9.480 146,056,964 1,365,859,456 9.3516 9.317 9.307 9.317 8.972 9.337 148,296,611 9.2103 -0.73%
2025-10-10 0 9.530 9.520 9.530 9.300 9.770 99,118,772 947,180,544 9.5560 9.386 9.376 9.386 9.160 9.622 100,638,666 9.4117 1.38%
2025-10-09 0 9.400 9.390 9.400 9.280 9.800 134,960,607 1,274,110,537 9.4406 9.258 9.248 9.258 9.140 9.652 137,030,102 9.2980 -4.28%
2025-10-08 0 9.820 9.820 9.830 9.550 9.840 36,062,218 351,432,681 9.7452 9.672 9.672 9.682 9.406 9.691 36,615,198 9.5980 1.24%
2025-10-06 0 9.700 9.690 9.700 9.590 9.720 23,411,373 226,002,448 9.6535 9.554 9.544 9.554 9.445 9.573 23,770,364 9.5077 0.00%
2025-10-03 0 9.700 9.690 9.700 9.550 9.750 36,927,449 356,838,711 9.6632 9.554 9.544 9.554 9.406 9.603 37,493,697 9.5173 0.52%
2025-10-02 0 9.650 9.640 9.650 9.330 9.690 88,720,325 849,524,111 9.5753 9.504 9.494 9.504 9.189 9.544 90,080,768 9.4307 2.99%
2025-09-30 0 9.370 9.370 9.380 9.150 9.430 115,713,376 1,078,294,848 9.3187 9.228 9.228 9.238 9.012 9.288 117,487,732 9.1779 0.54%
2025-09-29 0 9.320 9.320 9.330 8.920 9.400 124,539,894 1,144,863,095 9.1927 9.179 9.179 9.189 8.785 9.258 126,449,597 9.0539 2.53%
2025-09-26 0 9.090 9.080 9.090 8.970 9.240 168,133,529 1,528,969,558 9.0938 8.953 8.943 8.953 8.835 9.100 170,711,699 8.9564 -2.26%
2025-09-25 0 9.300 9.290 9.300 9.240 9.530 133,691,089 1,250,128,012 9.3509 9.160 9.150 9.160 9.100 9.386 135,741,117 9.2096 -1.59%
2025-09-24 0 9.450 9.450 9.460 9.310 9.590 119,176,007 1,125,783,317 9.4464 9.307 9.307 9.317 9.169 9.445 121,003,459 9.3037 -0.21%
2025-09-23 0 9.470 9.470 9.480 9.390 10.05 252,680,131 2,409,260,584 9.5348 9.327 9.327 9.337 9.248 9.898 256,554,744 9.3908 -4.73%
2025-09-22 0 9.940 9.930 9.940 9.760 10.17 124,922,440 1,238,093,359 9.9109 9.790 9.780 9.790 9.613 10.02 126,838,009 9.7612 0.00%
2025-09-19 0 9.940 9.930 9.940 9.790 10.29 155,400,237 1,543,327,994 9.9313 9.790 9.780 9.790 9.642 10.13 157,783,154 9.7813 -1.97%
2025-09-18 0 10.14 10.14 10.15 9.880 10.39 160,283,321 1,617,616,446 10.092 9.987 9.987 9.997 9.731 10.23 162,741,116 9.9398 1.30%
2025-09-17 0 10.01 10.00 10.01 9.850 10.32 225,196,903 2,242,980,334 9.9601 9.859 9.849 9.859 9.701 10.16 228,650,087 9.8097 -2.63%
2025-09-16 0 10.28 10.27 10.28 10.06 10.93 150,054,046 1,544,822,916 10.295 10.12 10.11 10.12 9.908 10.76 152,354,984 10.140 -2.47%
2025-09-15 0 10.54 10.54 10.55 10.20 10.81 129,814,184 1,369,933,571 10.553 10.38 10.38 10.39 10.05 10.65 131,804,763 10.394 1.84%
2025-09-12 0 10.35 10.34 10.35 10.12 10.54 153,653,047 1,581,071,029 10.290 10.19 10.18 10.19 9.967 10.38 156,009,173 10.134 2.27%
2025-09-11 0 10.12 10.12 10.13 9.370 10.38 461,580,276 4,621,702,789 10.013 9.967 9.967 9.977 9.228 10.22 468,658,177 9.8616 -7.50%
2025-09-10 0 10.94 10.93 10.94 10.86 11.36 135,126,410 1,483,597,740 10.979 10.77 10.76 10.77 10.70 11.19 137,198,447 10.814 -1.62%
2025-09-09 0 11.12 11.11 11.12 11.02 11.63 135,665,908 1,524,792,908 11.239 10.95 10.94 10.95 10.85 11.45 137,746,218 11.070 -3.14%
2025-09-08 0 11.48 11.47 11.48 10.90 11.53 153,113,304 1,729,998,958 11.299 11.31 11.30 11.31 10.74 11.36 155,461,153 11.128 2.59%
2025-09-05 0 11.19 11.19 11.20 10.78 11.30 125,008,101 1,389,962,007 11.119 11.02 11.02 11.03 10.62 11.13 126,924,983 10.951 3.32%
2025-09-04 0 10.83 10.82 10.83 10.69 11.55 133,035,979 1,453,256,289 10.924 10.67 10.66 10.67 10.53 11.38 135,075,961 10.759 -3.56%
2025-09-03 0 11.23 11.22 11.23 10.75 11.50 173,570,375 1,948,701,966 11.227 11.06 11.05 11.06 10.59 11.33 176,231,914 11.058 4.47%
2025-09-02 0 10.75 10.75 10.76 10.54 11.04 116,160,973 1,254,442,882 10.799 10.59 10.59 10.60 10.38 10.87 117,942,193 10.636 -2.18%
2025-09-01 0 10.99 10.99 11.00 10.02 11.04 212,781,654 2,264,945,568 10.644 10.82 10.82 10.83 9.869 10.87 216,044,461 10.484 9.14%
2025-08-29 0 10.07 10.06 10.07 9.450 10.21 180,541,784 1,790,819,810 9.9191 9.918 9.908 9.918 9.307 10.06 183,310,223 9.7693 6.67%
2025-08-28 0 9.440 9.440 9.450 9.180 9.870 216,421,716 2,043,471,219 9.4421 9.297 9.297 9.307 9.041 9.721 219,740,340 9.2995 -2.88%
2025-08-27 0 9.720 9.720 9.730 9.650 10.55 229,238,957 2,280,433,327 9.9478 9.573 9.573 9.583 9.504 10.39 232,754,122 9.7976 -6.36%
2025-08-26 0 10.38 10.37 10.38 10.37 11.02 170,782,730 1,796,762,373 10.521 10.22 10.21 10.22 10.21 10.85 173,401,523 10.362 -4.33%
2025-08-25 0 10.85 10.84 10.85 10.43 10.96 189,480,968 2,042,548,894 10.780 10.69 10.68 10.69 10.27 10.79 192,386,481 10.617 3.24%
2025-08-22 0 10.51 10.50 10.51 9.940 10.69 203,524,546 2,099,712,164 10.317 10.35 10.34 10.35 9.790 10.53 206,645,404 10.161 0.19%
2025-08-21 0 10.49 10.49 10.50 10.27 10.75 108,072,228 1,133,784,109 10.491 10.33 10.33 10.34 10.11 10.59 109,729,414 10.333 1.35%
2025-08-20 0 10.35 10.34 10.35 10.17 10.73 173,005,234 1,792,635,200 10.362 10.19 10.18 10.19 10.02 10.57 175,658,107 10.205 -2.73%
2025-08-19 0 10.64 10.64 10.66 10.52 10.98 148,915,866 1,590,881,285 10.683 10.48 10.48 10.50 10.36 10.81 151,199,351 10.522 -2.56%
2025-08-18 0 10.92 10.91 10.92 10.81 11.13 148,507,838 1,627,183,744 10.957 10.76 10.75 10.76 10.65 10.96 150,785,067 10.791 -0.36%
2025-08-15 0 10.96 10.95 10.96 10.28 11.05 163,206,156 1,764,892,160 10.814 10.79 10.78 10.79 10.12 10.88 165,708,770 10.651 4.88%
2025-08-14 0 10.45 10.44 10.45 10.35 10.81 144,832,465 1,522,427,863 10.512 10.29 10.28 10.29 10.19 10.65 147,053,335 10.353 -2.52%
2025-08-13 0 10.72 10.71 10.72 10.02 10.72 168,057,252 1,763,844,265 10.495 10.56 10.55 10.56 9.869 10.56 170,634,253 10.337 6.77%
2025-08-12 0 10.04 10.03 10.04 10.02 10.46 138,351,507 1,403,446,144 10.144 9.888 9.879 9.888 9.869 10.30 140,472,998 9.9909 -3.09%
2025-08-11 0 10.36 10.35 10.36 9.660 10.45 218,574,704 2,208,932,379 10.106 10.20 10.19 10.20 9.514 10.29 221,926,342 9.9534 0.97%
2025-08-08 0 10.26 10.25 10.26 9.470 10.35 228,865,473 2,301,690,206 10.057 10.11 10.10 10.11 9.327 10.19 232,374,911 9.9051 5.99%
2025-08-07 0 9.680 9.670 9.680 9.110 10.15 274,342,252 2,618,246,055 9.5437 9.534 9.524 9.534 8.972 9.997 278,549,034 9.3996 -3.78%
2025-08-06 0 10.06 10.06 10.07 9.640 10.15 144,311,644 1,430,102,709 9.9098 9.908 9.908 9.918 9.494 9.997 146,524,528 9.7602 0.60%
2025-08-05 0 10.00 9.990 10.00 9.490 10.05 201,695,723 1,978,715,619 9.8104 9.849 9.839 9.849 9.347 9.898 204,788,538 9.6622 3.52%
2025-08-04 0 9.660 9.660 9.670 9.450 9.820 130,527,923 1,260,926,056 9.6602 9.514 9.514 9.524 9.307 9.672 132,529,446 9.5143 -2.33%
2025-08-01 0 9.890 9.880 9.890 9.750 10.62 292,981,775 2,974,552,980 10.153 9.741 9.731 9.741 9.603 10.46 297,474,376 9.9994 -0.30%
2025-07-31 0 9.920 9.920 9.930 9.760 10.70 374,491,546 3,814,041,283 10.185 9.770 9.770 9.780 9.613 10.54 380,234,023 10.031 -1.78%
2025-07-30 0 10.10 10.08 10.10 9.690 10.74 444,371,009 4,508,408,753 10.146 9.947 9.928 9.947 9.544 10.58 451,185,022 9.9924 2.33%
2025-07-29 0 9.870 9.860 9.870 8.960 9.950 313,459,251 3,000,827,234 9.5733 9.721 9.711 9.721 8.825 9.800 318,265,855 9.4287 8.46%
2025-07-28 0 9.100 9.100 9.110 8.520 9.120 170,746,412 1,511,633,312 8.8531 8.963 8.963 8.972 8.391 8.982 173,364,648 8.7194 5.45%
2025-07-25 0 8.630 8.620 8.630 8.510 8.790 122,274,537 1,056,429,882 8.6398 8.500 8.490 8.500 8.381 8.657 124,149,503 8.5093 0.12%
2025-07-24 0 8.620 8.620 8.630 8.380 8.700 117,205,061 1,002,610,076 8.5543 8.490 8.490 8.500 8.253 8.569 119,002,291 8.4251 0.70%
2025-07-23 0 8.560 8.550 8.560 8.450 8.850 141,364,409 1,215,264,716 8.5967 8.431 8.421 8.431 8.322 8.716 143,532,100 8.4668 -2.39%
2025-07-22 0 8.770 8.760 8.770 8.710 9.280 164,319,333 1,464,080,050 8.9100 8.638 8.628 8.638 8.578 9.140 166,839,016 8.7754 -2.56%
2025-07-21 0 9.000 9.000 9.010 8.910 9.290 115,823,512 1,046,097,972 9.0318 8.864 8.864 8.874 8.775 9.150 117,599,557 8.8954 -2.07%
2025-07-18 0 9.190 9.180 9.190 8.870 9.210 146,573,116 1,329,147,097 9.0682 9.051 9.041 9.051 8.736 9.071 148,820,677 8.9312 2.57%
2025-07-17 0 8.960 8.950 8.960 8.600 9.040 218,076,399 1,940,855,663 8.8999 8.825 8.815 8.825 8.470 8.903 221,420,396 8.7655 3.58%
2025-07-16 0 8.650 8.640 8.650 8.430 8.730 122,005,965 1,049,585,529 8.6027 8.519 8.510 8.519 8.303 8.598 123,876,812 8.4728 0.70%
2025-07-15 0 8.590 8.590 8.600 7.950 8.720 277,321,493 2,330,913,715 8.4051 8.460 8.460 8.470 7.830 8.588 281,573,958 8.2782 7.51%
2025-07-14 0 7.990 7.990 8.000 7.680 8.090 114,026,971 900,370,359 7.8961 7.869 7.869 7.879 7.564 7.968 115,775,468 7.7769 0.63%
2025-07-11 0 7.940 7.930 7.940 7.900 8.230 155,110,300 1,244,892,243 8.0259 7.820 7.810 7.820 7.781 8.106 157,488,771 7.9046 -1.37%
2025-07-10 0 8.050 8.040 8.050 8.000 8.260 73,716,541 596,334,771 8.0896 7.928 7.919 7.928 7.879 8.135 74,846,915 7.9674 -0.49%
2025-07-09 0 8.090 8.090 8.100 7.730 8.240 130,995,763 1,052,386,433 8.0337 7.968 7.968 7.978 7.613 8.116 133,004,460 7.9124 2.93%
2025-07-08 0 7.860 7.850 7.860 7.760 8.030 87,587,974 687,619,138 7.8506 7.741 7.731 7.741 7.643 7.909 88,931,054 7.7320 -0.38%
2025-07-07 0 7.890 7.880 7.890 7.860 8.360 104,634,979 837,866,062 8.0075 7.771 7.761 7.771 7.741 8.234 106,239,458 7.8866 -3.19%
2025-07-04 0 8.150 8.150 8.160 8.110 8.460 133,298,320 1,097,205,200 8.2312 8.027 8.027 8.037 7.988 8.332 135,342,325 8.1069 -1.09%
2025-07-03 0 8.240 8.230 8.240 7.790 8.340 204,732,685 1,668,076,195 8.1476 8.116 8.106 8.116 7.672 8.214 207,872,069 8.0245 3.78%
2025-07-02 0 7.940 7.940 7.950 7.810 8.110 194,182,142 1,546,172,489 7.9625 7.820 7.820 7.830 7.692 7.988 197,159,743 7.8422 3.12%
2025-06-30 0 7.700 7.690 7.700 7.420 7.750 139,503,815 1,060,543,036 7.6023 7.584 7.574 7.584 7.308 7.633 141,642,975 7.4874 -0.39%
2025-06-27 0 7.730 7.720 7.730 7.620 7.890 124,284,983 959,161,454 7.7174 7.613 7.603 7.613 7.505 7.771 126,190,777 7.6009 -1.15%
2025-06-26 0 7.820 7.820 7.830 7.630 7.970 155,471,570 1,208,633,386 7.7740 7.702 7.702 7.712 7.515 7.850 157,855,581 7.6566 -1.88%
2025-06-25 0 7.970 7.960 7.970 7.820 8.140 137,118,867 1,090,718,162 7.9545 7.850 7.840 7.850 7.702 8.017 139,221,456 7.8344 -0.13%
2025-06-24 0 7.980 7.980 7.990 7.650 8.050 189,144,572 1,497,360,538 7.9165 7.859 7.859 7.869 7.534 7.928 192,044,927 7.7969 3.50%
2025-06-23 0 7.710 7.710 7.720 7.330 7.780 231,657,729 1,762,679,927 7.6090 7.594 7.594 7.603 7.219 7.663 235,209,983 7.4941 1.18%
2025-06-20 0 7.620 7.620 7.630 7.490 7.760 225,786,677 1,715,398,825 7.5974 7.505 7.505 7.515 7.377 7.643 229,248,904 7.4827 0.13%
2025-06-19 0 7.610 7.600 7.610 7.480 8.320 318,309,719 2,459,809,244 7.7277 7.495 7.485 7.495 7.367 8.194 323,190,700 7.6110 -6.40%
2025-06-18 0 8.130 8.120 8.130 7.960 8.180 185,292,631 1,493,289,619 8.0591 8.007 7.997 8.007 7.840 8.056 188,133,920 7.9374 -0.73%
2025-06-17 0 8.190 8.180 8.190 8.080 8.920 338,304,027 2,811,410,507 8.3103 8.066 8.056 8.066 7.958 8.785 343,491,602 8.1848 -6.40%
2025-06-16 0 8.750 8.750 8.760 8.260 8.970 220,187,612 1,910,914,338 8.6786 8.618 8.618 8.628 8.135 8.835 223,563,983 8.5475 -1.02%
2025-06-13 0 8.840 8.830 8.840 8.580 9.240 289,796,869 2,546,646,039 8.7877 8.706 8.697 8.706 8.450 9.100 294,240,633 8.6550 -2.32%
2025-06-12 0 9.050 9.050 9.060 8.720 9.220 258,028,509 2,321,394,240 8.9967 8.913 8.913 8.923 8.588 9.081 261,985,135 8.8608 2.49%
2025-06-11 0 8.830 8.830 8.840 8.700 9.320 263,664,485 2,351,692,873 8.9193 8.697 8.697 8.706 8.569 9.179 267,707,533 8.7846 -2.75%
2025-06-10 0 9.080 9.070 9.080 8.570 9.480 350,899,254 3,189,360,320 9.0891 8.943 8.933 8.943 8.441 9.337 356,279,965 8.9518 2.95%
2025-06-09 0 8.820 8.820 8.830 8.390 9.000 309,649,042 2,712,566,577 8.7601 8.687 8.687 8.697 8.263 8.864 314,397,220 8.6278 -0.45%
2025-06-06 0 8.860 8.860 8.870 7.790 9.010 471,708,432 3,970,962,533 8.4183 8.726 8.726 8.736 7.672 8.874 478,941,639 8.2911 12.72%
2025-06-05 0 7.860 7.850 7.860 7.760 8.220 216,764,146 1,718,638,957 7.9286 7.741 7.731 7.741 7.643 8.096 220,088,021 7.8089 -2.36%
2025-06-04 0 8.050 8.050 8.060 7.720 8.360 277,716,449 2,248,811,141 8.0975 7.928 7.928 7.938 7.603 8.234 281,974,971 7.9752 4.14%
2025-06-03 0 7.830 7.830 7.840 7.640 8.110 318,941,684 2,494,978,279 7.8227 7.613 7.613 7.623 7.429 7.886 328,021,649 7.6061 1.56%
2025-06-02 0 7.710 7.700 7.710 7.500 7.930 150,025,728 1,153,551,783 7.6890 7.497 7.487 7.497 7.292 7.710 154,296,817 7.4762 -4.81%
2025-05-30 0 8.100 8.100 8.110 7.970 8.560 601,874,859 4,949,698,906 8.2238 7.876 7.876 7.886 7.749 8.323 619,009,661 7.9962 6.30%
2025-05-29 0 7.620 7.620 7.630 6.660 7.800 446,144,937 3,297,414,632 7.3909 7.409 7.409 7.419 6.476 7.584 458,846,257 7.1863 11.73%
2025-05-28 0 6.820 6.820 6.830 6.730 7.010 150,136,904 1,032,554,831 6.8774 6.631 6.631 6.641 6.544 6.816 154,411,158 6.6870 -1.16%
2025-05-27 0 6.900 6.890 6.900 6.450 7.080 245,989,316 1,693,957,482 6.8863 6.709 6.699 6.709 6.271 6.884 252,992,397 6.6957 5.83%
2025-05-26 0 6.520 6.520 6.530 6.500 6.790 195,139,911 1,299,244,482 6.6580 6.340 6.340 6.349 6.320 6.602 200,695,358 6.4737 -1.51%
2025-05-23 0 6.620 6.620 6.630 6.510 6.880 258,489,840 1,734,924,799 6.7118 6.437 6.437 6.446 6.330 6.690 265,848,799 6.5260 2.16%
2025-05-22 0 6.480 6.480 6.490 6.440 6.660 166,090,599 1,078,879,668 6.4957 6.301 6.301 6.310 6.262 6.476 170,819,040 6.3159 -0.61%
2025-05-21 0 6.520 6.520 6.530 6.310 6.650 290,021,950 1,892,378,184 6.5249 6.340 6.340 6.349 6.135 6.466 298,278,598 6.3443 3.49%
2025-05-20 0 6.300 6.290 6.300 6.160 6.510 332,433,850 2,108,838,655 6.3436 6.126 6.116 6.126 5.989 6.330 341,897,924 6.1680 6.06%
2025-05-19 0 5.940 5.940 5.950 5.830 6.010 90,681,718 536,420,446 5.9154 5.776 5.776 5.785 5.669 5.844 93,263,340 5.7517 0.85%
2025-05-16 0 5.890 5.890 5.900 5.690 6.160 137,833,274 819,188,237 5.9433 5.727 5.727 5.737 5.532 5.989 141,757,256 5.7788 3.15%
2025-05-15 0 5.710 5.700 5.710 5.670 5.810 41,831,290 240,118,873 5.7402 5.552 5.542 5.552 5.513 5.649 43,022,187 5.5813 -0.87%
2025-05-14 0 5.760 5.750 5.760 5.540 5.800 125,523,256 713,583,606 5.6849 5.601 5.591 5.601 5.387 5.639 129,096,783 5.5275 4.16%
2025-05-13 0 5.530 5.530 5.540 5.530 5.750 87,720,820 490,813,934 5.5952 5.377 5.377 5.387 5.377 5.591 90,218,148 5.4403 0.55%
2025-05-12 0 5.500 5.500 5.510 5.340 5.660 203,045,728 1,113,928,183 5.4861 5.348 5.348 5.357 5.192 5.503 208,826,246 5.3342 -4.18%
2025-05-09 0 5.740 5.740 5.750 5.630 5.850 86,635,027 496,073,447 5.7260 5.581 5.581 5.591 5.474 5.688 89,101,443 5.5675 -0.17%
2025-05-08 0 5.750 5.750 5.760 5.690 5.940 99,378,064 573,314,654 5.7690 5.591 5.591 5.601 5.532 5.776 102,207,263 5.6093 0.35%
2025-05-07 0 5.730 5.720 5.730 5.700 5.980 167,624,349 969,870,688 5.7860 5.571 5.562 5.571 5.542 5.814 172,396,454 5.6258 -1.88%
2025-05-06 0 5.840 5.830 5.840 5.770 6.350 307,178,254 1,813,999,857 5.9054 5.678 5.669 5.678 5.610 6.174 315,923,326 5.7419 -5.96%
2025-05-02 0 6.210 6.200 6.210 6.060 6.260 40,268,306 249,127,065 6.1867 6.038 6.028 6.038 5.892 6.087 41,414,706 6.0154 1.31%
2025-04-30 0 6.130 6.120 6.130 6.080 6.320 192,071,479 1,182,974,188 6.1590 5.960 5.951 5.960 5.912 6.145 197,539,571 5.9885 0.66%
2025-04-29 0 6.090 6.090 6.100 6.040 6.330 216,057,521 1,332,243,446 6.1662 5.921 5.921 5.931 5.873 6.155 222,208,472 5.9955 0.83%
2025-04-28 0 6.040 6.040 6.050 5.860 6.230 196,793,388 1,193,842,088 6.0665 5.873 5.873 5.883 5.698 6.058 202,395,908 5.8985 -1.15%
2025-04-25 0 6.110 6.110 6.120 6.010 6.250 105,530,616 645,591,532 6.1176 5.941 5.941 5.951 5.844 6.077 108,534,972 5.9482 -0.49%
2025-04-24 0 6.140 6.140 6.150 5.960 6.190 225,535,858 1,368,934,283 6.0697 5.970 5.970 5.980 5.795 6.019 231,956,648 5.9017 -0.16%
2025-04-23 0 6.150 6.140 6.150 6.060 6.310 183,217,267 1,133,574,744 6.1871 5.980 5.970 5.980 5.892 6.135 188,433,288 6.0158 1.65%
2025-04-22 0 6.050 6.040 6.050 5.570 6.150 219,558,980 1,312,331,793 5.9771 5.883 5.873 5.883 5.416 5.980 225,809,614 5.8117 8.81%
2025-04-17 0 5.560 5.550 5.560 5.440 5.700 96,320,973 536,938,823 5.5745 5.406 5.396 5.406 5.289 5.542 99,063,139 5.4202 2.39%
2025-04-16 0 5.430 5.430 5.440 5.350 5.600 109,623,380 596,800,086 5.4441 5.280 5.280 5.289 5.202 5.445 112,744,253 5.2934 -3.04%
2025-04-15 0 5.600 5.590 5.600 5.570 5.840 109,681,094 621,428,599 5.6658 5.445 5.435 5.445 5.416 5.678 112,803,610 5.5089 -2.95%
2025-04-14 0 5.770 5.760 5.770 5.320 5.820 258,626,830 1,456,276,292 5.6308 5.610 5.601 5.610 5.173 5.659 265,989,689 5.4749 9.49%
2025-04-11 0 5.270 5.260 5.270 5.080 5.320 105,620,085 550,770,025 5.2146 5.124 5.114 5.124 4.939 5.173 108,626,988 5.0703 2.33%
2025-04-10 0 5.150 5.140 5.150 5.060 5.370 225,528,429 1,176,308,765 5.2158 5.007 4.998 5.007 4.920 5.221 231,949,008 5.0714 3.41%
2025-04-09 0 4.980 4.970 4.980 4.630 5.060 202,313,424 979,599,307 4.8420 4.842 4.832 4.842 4.502 4.920 208,073,094 4.7080 1.84%
2025-04-08 0 4.890 4.880 4.890 4.730 4.970 193,375,214 937,106,338 4.8461 4.755 4.745 4.755 4.599 4.832 198,880,422 4.7119 3.16%
2025-04-07 0 4.740 4.730 4.740 4.650 5.040 349,924,618 1,677,041,656 4.7926 4.609 4.599 4.609 4.521 4.900 359,886,638 4.6599 -14.29%
2025-04-03 0 5.530 5.530 5.540 5.390 5.660 185,264,902 1,022,071,384 5.5168 5.377 5.377 5.387 5.241 5.503 190,539,217 5.3641 0.00%
2025-04-02 0 5.530 5.520 5.530 5.380 5.670 193,964,477 1,072,643,763 5.5301 5.377 5.367 5.377 5.231 5.513 199,486,460 5.3770 0.91%
2025-04-01 0 5.480 5.480 5.490 4.950 5.610 448,048,728 2,444,980,979 5.4570 5.328 5.328 5.338 4.813 5.455 460,804,247 5.3059 10.93%
2025-03-31 0 4.940 4.940 4.950 4.860 5.140 120,119,525 597,295,920 4.9725 4.803 4.803 4.813 4.725 4.998 123,539,213 4.8349 -2.37%
2025-03-28 0 5.060 5.060 5.070 4.920 5.200 214,031,906 1,087,797,557 5.0824 4.920 4.920 4.930 4.784 5.056 220,125,190 4.9417 2.85%
2025-03-27 0 4.920 4.920 4.930 4.590 4.960 157,319,399 761,161,775 4.8383 4.784 4.784 4.794 4.463 4.823 161,798,132 4.7044 4.90%
2025-03-26 0 4.690 4.680 4.690 4.660 4.750 54,048,104 253,410,531 4.6886 4.560 4.550 4.560 4.531 4.619 55,586,802 4.5588 -0.21%
2025-03-25 0 4.700 4.700 4.710 4.680 4.780 68,305,450 322,461,565 4.7209 4.570 4.570 4.580 4.550 4.648 70,250,041 4.5902 -1.26%
2025-03-24 0 4.760 4.760 4.770 4.710 4.840 86,174,683 411,030,246 4.7697 4.628 4.628 4.638 4.580 4.706 88,627,994 4.6377 -1.86%
2025-03-21 0 4.850 4.840 4.850 4.800 5.150 200,542,966 984,528,934 4.9093 4.716 4.706 4.716 4.667 5.007 206,252,233 4.7734 -6.37%
2025-03-20 0 5.180 5.180 5.190 4.990 5.220 214,336,070 1,105,406,253 5.1574 5.037 5.037 5.046 4.852 5.076 220,438,013 5.0146 2.57%
2025-03-19 0 5.050 5.040 5.050 4.960 5.100 90,077,983 454,540,538 5.0461 4.910 4.900 4.910 4.823 4.959 92,642,417 4.9064 1.20%
2025-03-18 0 4.990 4.980 4.990 4.850 5.040 128,189,574 637,244,410 4.9711 4.852 4.842 4.852 4.716 4.900 131,839,009 4.8335 3.53%
2025-03-17 0 4.820 4.810 4.820 4.790 4.920 61,603,966 298,067,175 4.8384 4.687 4.677 4.687 4.657 4.784 63,357,772 4.7045 -0.21%
2025-03-14 0 4.830 4.830 4.840 4.750 4.860 85,438,721 412,233,368 4.8249 4.696 4.696 4.706 4.619 4.725 87,871,080 4.6913 2.11%
2025-03-13 0 4.730 4.720 4.730 4.670 4.830 66,852,817 316,386,937 4.7326 4.599 4.589 4.599 4.541 4.696 68,756,053 4.6016 -0.63%
2025-03-12 0 4.760 4.750 4.760 4.720 4.860 54,001,470 258,259,708 4.7825 4.628 4.619 4.628 4.589 4.725 55,538,840 4.6501 -1.24%
2025-03-11 0 4.820 4.810 4.820 4.720 4.870 71,206,220 342,085,109 4.8041 4.687 4.677 4.687 4.589 4.735 73,233,393 4.6712 0.63%
2025-03-10 0 4.790 4.790 4.800 4.760 4.900 60,610,211 291,335,158 4.8067 4.657 4.657 4.667 4.628 4.764 62,335,726 4.6736 -1.24%
2025-03-07 0 4.850 4.840 4.850 4.810 5.000 95,913,593 469,080,250 4.8907 4.716 4.706 4.716 4.677 4.862 98,644,161 4.7553 -0.21%
2025-03-06 0 4.860 4.850 4.860 4.790 4.870 67,698,651 327,337,892 4.8352 4.725 4.716 4.725 4.657 4.735 69,625,967 4.7014 1.89%
2025-03-05 0 4.770 4.760 4.770 4.670 4.790 62,529,224 296,609,977 4.7435 4.638 4.628 4.638 4.541 4.657 64,309,371 4.6122 1.71%
2025-03-04 0 4.690 4.690 4.700 4.550 4.720 64,120,618 298,474,933 4.6549 4.560 4.560 4.570 4.424 4.589 65,946,071 4.5260 1.30%
2025-03-03 0 4.630 4.630 4.640 4.600 4.800 94,860,938 444,113,765 4.6817 4.502 4.502 4.512 4.473 4.667 97,561,538 4.5521 -1.70%
2025-02-28 0 4.710 4.700 4.710 4.670 5.000 159,783,507 760,063,507 4.7568 4.580 4.570 4.580 4.541 4.862 164,332,391 4.6252 -5.61%
2025-02-27 0 4.990 4.990 5.000 4.770 5.030 161,106,662 792,614,018 4.9198 4.852 4.852 4.862 4.638 4.891 165,693,215 4.7836 3.53%
2025-02-26 0 4.820 4.810 4.820 4.740 4.930 227,478,643 1,095,206,503 4.8145 4.687 4.677 4.687 4.609 4.794 233,954,743 4.6813 -4.17%
2025-02-25 0 5.030 5.020 5.030 4.980 5.110 87,464,754 440,667,952 5.0382 4.891 4.881 4.891 4.842 4.969 89,954,792 4.8988 -0.59%
2025-02-24 0 5.060 5.060 5.070 4.930 5.260 173,555,080 888,869,286 5.1215 4.920 4.920 4.930 4.794 5.114 178,496,027 4.9798 1.00%
2025-02-21 0 5.010 5.000 5.010 4.910 5.020 118,001,800 587,714,487 4.9806 4.871 4.862 4.871 4.774 4.881 121,361,199 4.8427 2.04%
2025-02-20 0 4.910 4.910 4.920 4.860 5.050 128,172,482 635,610,067 4.9590 4.774 4.774 4.784 4.725 4.910 131,821,430 4.8218 0.61%
2025-02-19 0 4.880 4.880 4.890 4.770 4.920 68,929,499 336,020,373 4.8748 4.745 4.745 4.755 4.638 4.784 70,891,856 4.7399 1.04%
2025-02-18 0 4.830 4.820 4.830 4.710 4.890 86,343,869 415,318,523 4.8101 4.696 4.687 4.696 4.580 4.755 88,801,996 4.6769 1.68%
2025-02-17 0 4.750 4.750 4.760 4.710 4.950 105,120,527 506,631,420 4.8195 4.619 4.619 4.628 4.580 4.813 108,113,208 4.6861 -1.04%
2025-02-14 0 4.800 4.800 4.810 4.570 4.820 119,763,056 567,611,538 4.7395 4.667 4.667 4.677 4.443 4.687 123,172,596 4.6083 5.73%
2025-02-13 0 4.540 4.540 4.560 4.500 4.690 110,866,474 510,925,073 4.6085 4.414 4.414 4.434 4.375 4.560 114,022,737 4.4809 0.22%
2025-02-12 0 4.530 4.530 4.540 4.470 4.570 60,972,447 275,489,246 4.5183 4.405 4.405 4.414 4.346 4.443 62,708,274 4.3932 0.22%
2025-02-11 0 4.520 4.520 4.530 4.520 4.660 44,752,864 204,225,305 4.5634 4.395 4.395 4.405 4.395 4.531 46,026,935 4.4371 -2.38%
2025-02-10 0 4.630 4.630 4.640 4.560 4.690 67,273,198 311,443,892 4.6295 4.502 4.502 4.512 4.434 4.560 69,188,402 4.5014 1.76%
2025-02-07 0 4.550 4.550 4.560 4.500 4.620 55,846,691 254,967,442 4.5655 4.424 4.424 4.434 4.375 4.492 57,436,593 4.4391 -0.44%
2025-02-06 0 4.570 4.570 4.580 4.440 4.570 43,348,582 196,304,681 4.5285 4.443 4.443 4.453 4.317 4.443 44,582,675 4.4032 2.47%
2025-02-05 0 4.460 4.460 4.470 4.440 4.530 45,794,659 205,144,460 4.4797 4.337 4.337 4.346 4.317 4.405 47,098,389 4.3557 -0.89%
2025-02-04 0 4.500 4.500 4.510 4.480 4.650 53,260,613 242,039,543 4.5444 4.375 4.375 4.385 4.356 4.521 54,776,892 4.4186 0.45%
2025-02-03 0 4.480 4.470 4.480 4.330 4.500 30,568,800 135,161,775 4.4216 4.356 4.346 4.356 4.210 4.375 31,439,065 4.2992 0.45%
2025-01-28 0 4.460 4.460 4.470 4.390 4.550 14,479,102 64,378,996 4.4463 4.337 4.337 4.346 4.268 4.424 14,891,308 4.3233 -0.67%
2025-01-27 0 4.490 4.480 4.490 4.440 4.530 34,674,745 156,025,443 4.4997 4.366 4.356 4.366 4.317 4.405 35,661,902 4.3751 1.58%
2025-01-24 0 4.420 4.420 4.430 4.360 4.480 38,664,956 170,956,376 4.4215 4.298 4.298 4.307 4.239 4.356 39,765,710 4.2991 1.14%
2025-01-23 0 4.370 4.360 4.370 4.350 4.460 42,935,781 188,692,114 4.3948 4.249 4.239 4.249 4.230 4.337 44,158,122 4.2731 -0.23%
2025-01-22 0 4.380 4.370 4.380 4.360 4.460 38,862,457 170,460,161 4.3862 4.259 4.249 4.259 4.239 4.337 39,968,834 4.2648 -1.57%
2025-01-21 0 4.450 4.440 4.450 4.410 4.500 36,960,417 164,304,302 4.4454 4.327 4.317 4.327 4.288 4.375 38,012,645 4.3224 0.91%
2025-01-20 0 4.410 4.400 4.410 4.400 4.540 58,172,432 260,099,482 4.4712 4.288 4.278 4.288 4.278 4.414 59,828,546 4.3474 0.23%
2025-01-17 0 4.400 4.390 4.400 4.330 4.410 51,223,740 224,353,065 4.3799 4.278 4.268 4.278 4.210 4.288 52,682,031 4.2586 0.00%
2025-01-16 0 4.400 4.390 4.400 4.340 4.470 37,944,555 167,241,161 4.4075 4.278 4.268 4.278 4.220 4.346 39,024,800 4.2855 1.38%
2025-01-15 0 4.340 4.340 4.350 4.330 4.400 46,784,303 203,837,336 4.3570 4.220 4.220 4.230 4.210 4.278 48,116,207 4.2364 -0.69%
2025-01-14 0 4.370 4.370 4.380 4.350 4.420 60,450,714 265,006,700 4.3838 4.249 4.249 4.259 4.230 4.298 62,171,688 4.2625 0.46%
2025-01-13 0 4.350 4.340 4.350 4.270 4.370 62,276,150 269,345,763 4.3250 4.230 4.220 4.230 4.152 4.249 64,049,093 4.2053 -0.46%
2025-01-10 0 4.370 4.360 4.370 4.360 4.490 55,697,952 244,945,742 4.3978 4.249 4.239 4.249 4.239 4.366 57,283,619 4.2760 -2.02%
2025-01-09 0 4.460 4.450 4.460 4.410 4.480 61,128,363 272,116,054 4.4516 4.337 4.327 4.337 4.288 4.356 62,868,629 4.3283 0.90%
2025-01-08 0 4.420 4.420 4.430 4.380 4.520 80,350,187 355,231,061 4.4210 4.298 4.298 4.307 4.259 4.395 82,637,680 4.2987 -2.00%
2025-01-07 0 4.510 4.500 4.510 4.450 4.560 76,665,183 344,686,033 4.4960 4.385 4.375 4.385 4.327 4.434 78,847,768 4.3715 -1.10%
2025-01-06 0 4.560 4.550 4.560 4.540 4.740 77,840,000 357,379,202 4.5912 4.434 4.424 4.434 4.414 4.609 80,056,030 4.4641 -0.65%
2025-01-03 0 4.590 4.580 4.590 4.560 4.730 69,632,195 321,887,907 4.6227 4.463 4.453 4.463 4.434 4.599 71,614,557 4.4947 -0.86%
2025-01-02 0 4.630 4.630 4.640 4.610 4.730 52,382,001 244,034,675 4.6588 4.502 4.502 4.512 4.482 4.599 53,873,267 4.5298 -3.14%
2024-12-31 0 4.780 4.760 4.780 4.730 4.790 16,751,714 79,652,371 4.7549 4.648 4.628 4.648 4.599 4.657 17,228,619 4.6233 0.63%
2024-12-30 0 4.750 4.740 4.750 4.740 4.840 44,947,603 214,513,002 4.7725 4.619 4.609 4.619 4.609 4.706 46,227,218 4.6404 -0.63%
2024-12-27 0 4.780 4.770 4.780 4.730 4.820 44,281,504 211,318,763 4.7722 4.648 4.638 4.648 4.599 4.687 45,542,156 4.6401 -0.42%
2024-12-24 0 4.800 4.800 4.810 4.740 4.840 30,547,040 147,078,719 4.8148 4.667 4.667 4.677 4.609 4.706 31,416,685 4.6815 0.00%
2024-12-23 0 4.800 4.790 4.800 4.740 4.880 44,075,878 211,142,953 4.7904 4.667 4.657 4.667 4.609 4.745 45,330,676 4.6578 -0.21%
2024-12-20 0 4.810 4.800 4.810 4.750 4.850 95,376,143 458,364,769 4.8059 4.677 4.667 4.677 4.619 4.716 98,091,411 4.6728 0.63%
2024-12-19 0 4.780 4.770 4.780 4.680 4.800 53,306,030 253,927,413 4.7636 4.648 4.638 4.648 4.550 4.667 54,823,602 4.6317 0.63%
2024-12-18 0 4.750 4.740 4.750 4.630 4.760 61,298,374 289,418,147 4.7215 4.619 4.609 4.619 4.502 4.628 63,043,480 4.5908 2.59%
2024-12-17 0 4.630 4.620 4.630 4.590 4.700 102,324,108 475,799,234 4.6499 4.502 4.492 4.502 4.463 4.570 105,237,178 4.5212 0.00%
2024-12-16 0 4.630 4.620 4.630 4.610 4.800 167,672,987 782,302,065 4.6656 4.502 4.492 4.502 4.482 4.667 172,446,477 4.5365 -3.54%
2024-12-13 0 4.800 4.790 4.800 4.780 5.130 169,231,608 819,524,072 4.8426 4.667 4.657 4.667 4.648 4.988 174,049,470 4.7086 -4.19%
2024-12-12 0 5.010 5.010 5.020 4.960 5.070 59,778,344 300,485,916 5.0267 4.871 4.871 4.881 4.823 4.930 61,480,176 4.8875 -0.20%
2024-12-11 0 5.020 5.020 5.040 4.980 5.150 60,349,911 305,365,981 5.0599 4.881 4.881 4.900 4.842 5.007 62,068,015 4.9199 -0.79%
2024-12-10 0 5.060 5.060 5.070 5.060 5.330 85,967,485 444,720,727 5.1731 4.920 4.920 4.930 4.920 5.182 88,414,897 5.0299 -1.75%
2024-12-09 0 5.150 5.140 5.150 4.920 5.150 117,280,823 588,719,189 5.0197 5.007 4.998 5.007 4.784 5.007 120,619,696 4.8808 3.00%
2024-12-06 0 5.000 5.000 5.010 4.810 5.060 101,413,229 503,814,498 4.9679 4.862 4.862 4.871 4.677 4.920 104,300,367 4.8304 1.63%
2024-12-05 0 4.920 4.920 4.930 4.900 4.990 59,430,243 292,740,058 4.9258 4.784 4.784 4.794 4.764 4.852 61,122,165 4.7894 -1.40%
2024-12-04 0 4.990 4.980 4.990 4.980 5.080 75,912,669 381,006,941 5.0190 4.852 4.842 4.852 4.842 4.939 78,073,830 4.8801 -1.58%
2024-12-03 0 5.070 5.070 5.080 5.020 5.110 69,402,314 351,243,445 5.0610 4.930 4.930 4.939 4.881 4.969 71,378,132 4.9209 -0.20%
2024-12-02 0 5.080 5.070 5.080 5.050 5.120 36,603,380 186,095,046 5.0841 4.939 4.930 4.939 4.910 4.978 37,645,443 4.9434 0.20%
2024-11-29 0 5.070 5.070 5.080 5.040 5.130 78,520,412 399,618,679 5.0894 4.930 4.930 4.939 4.900 4.988 80,755,813 4.9485 0.40%
2024-11-28 0 5.050 5.050 5.060 5.050 5.180 47,510,088 241,669,983 5.0867 4.910 4.910 4.920 4.910 5.037 48,862,655 4.9459 -2.51%
2024-11-27 0 5.180 5.170 5.180 5.020 5.210 52,487,848 268,384,720 5.1133 5.037 5.027 5.037 4.881 5.066 53,982,127 4.9717 2.57%
2024-11-26 0 5.050 5.050 5.060 5.050 5.180 38,982,922 198,362,130 5.0884 4.910 4.910 4.920 4.910 5.037 40,092,729 4.9476 -0.59%
2024-11-25 0 5.080 5.080 5.100 5.050 5.180 59,740,532 304,128,417 5.0908 4.939 4.939 4.959 4.910 5.037 61,441,288 4.9499 -0.20%
2024-11-22 0 5.090 5.090 5.100 5.060 5.280 48,426,789 249,438,732 5.1508 4.949 4.949 4.959 4.920 5.134 49,805,453 5.0083 -1.93%
2024-11-21 0 5.190 5.190 5.200 5.160 5.280 35,340,724 184,279,051 5.2144 5.046 5.046 5.056 5.017 5.134 36,346,841 5.0700 -0.38%
2024-11-20 0 5.210 5.200 5.210 5.120 5.260 57,405,372 298,645,103 5.2024 5.066 5.056 5.066 4.978 5.114 59,039,648 5.0584 0.58%
2024-11-19 0 5.180 5.180 5.190 5.110 5.240 44,144,064 227,918,405 5.1631 5.037 5.037 5.046 4.969 5.095 45,400,803 5.0201 1.17%
2024-11-18 0 5.120 5.120 5.130 5.070 5.220 36,382,490 187,088,584 5.1423 4.978 4.978 4.988 4.930 5.076 37,418,265 4.9999 -0.19%
2024-11-15 0 5.130 5.130 5.150 5.120 5.280 45,026,401 232,376,460 5.1609 4.988 4.988 5.007 4.978 5.134 46,308,260 5.0180 -1.16%
2024-11-14 0 5.190 5.190 5.200 5.170 5.340 64,602,990 338,535,715 5.2402 5.046 5.046 5.056 5.027 5.192 66,442,175 5.0952 -1.14%
2024-11-13 0 5.250 5.240 5.250 5.200 5.320 40,982,745 214,982,963 5.2457 5.105 5.095 5.105 5.056 5.173 42,149,485 5.1005 -1.69%
2024-11-12 0 5.340 5.330 5.340 5.290 5.520 71,930,639 387,620,680 5.3888 5.192 5.182 5.192 5.144 5.367 73,978,436 5.2396 -0.19%
2024-11-11 0 5.350 5.340 5.350 5.250 5.380 44,552,680 237,575,355 5.3325 5.202 5.192 5.202 5.105 5.231 45,821,052 5.1849 0.00%
2024-11-08 0 5.350 5.350 5.360 5.330 5.550 55,498,313 300,080,652 5.4070 5.202 5.202 5.212 5.182 5.396 57,078,297 5.2574 -1.65%
2024-11-07 0 5.440 5.440 5.450 5.260 5.470 70,516,244 382,470,107 5.4239 5.289 5.289 5.299 5.114 5.319 72,523,774 5.2737 2.06%
2024-11-06 0 5.330 5.320 5.330 5.270 5.480 69,895,539 373,235,430 5.3399 5.182 5.173 5.182 5.124 5.328 71,885,398 5.1921 -2.56%
2024-11-05 0 5.470 5.470 5.480 5.180 5.500 100,706,333 545,061,256 5.4124 5.319 5.319 5.328 5.037 5.348 103,573,346 5.2626 4.39%
2024-11-04 0 5.240 5.230 5.240 5.180 5.320 76,836,535 402,367,445 5.2367 5.095 5.085 5.095 5.037 5.173 79,023,998 5.0917 -0.57%
2024-11-01 0 5.270 5.260 5.270 5.000 5.330 273,627,659 1,419,337,850 5.1871 5.124 5.114 5.124 4.862 5.182 281,417,577 5.0435 -8.35%
2024-10-31 0 5.750 5.750 5.770 5.750 5.970 91,994,419 534,294,714 5.8079 5.591 5.591 5.610 5.591 5.805 94,613,412 5.6471 -3.04%
2024-10-30 0 6.090 6.080 6.090 6.010 6.250 105,472,969 644,261,066 6.1083 5.766 5.756 5.766 5.690 5.917 111,402,515 5.7832 -1.77%
2024-10-29 0 6.200 6.190 6.200 6.150 6.390 95,726,806 596,624,572 6.2326 5.870 5.861 5.870 5.823 6.050 101,108,436 5.9008 0.16%
2024-10-28 0 6.190 6.180 6.190 6.090 6.230 51,956,751 320,346,325 6.1656 5.861 5.851 5.861 5.766 5.898 54,877,688 5.8375 -0.64%
2024-10-25 0 6.230 6.220 6.230 6.080 6.340 49,396,242 308,173,056 6.2388 5.898 5.889 5.898 5.756 6.003 52,173,231 5.9067 1.30%
2024-10-24 0 6.150 6.140 6.150 6.080 6.240 74,813,289 460,434,950 6.1545 5.823 5.813 5.823 5.756 5.908 79,019,190 5.8269 -3.45%
2024-10-23 0 6.370 6.370 6.390 6.320 6.470 52,786,270 337,855,995 6.4005 6.031 6.031 6.050 5.984 6.126 55,753,842 6.0598 -1.24%
2024-10-22 0 6.450 6.450 6.470 6.410 6.620 64,508,446 419,695,622 6.5061 6.107 6.107 6.126 6.069 6.268 68,135,023 6.1598 0.31%
2024-10-21 0 6.430 6.420 6.430 6.410 6.630 91,239,532 594,273,295 6.5133 6.088 6.078 6.088 6.069 6.277 96,368,894 6.1667 -2.13%
2024-10-18 0 6.570 6.570 6.580 5.980 6.630 233,008,541 1,488,448,349 6.3880 6.220 6.220 6.230 5.662 6.277 246,107,962 6.0479 8.06%
2024-10-17 0 6.080 6.070 6.080 6.020 6.340 113,247,559 698,749,422 6.1701 5.756 5.747 5.756 5.700 6.003 119,614,182 5.8417 -1.78%
2024-10-16 0 6.190 6.180 6.190 6.060 6.250 151,989,662 938,804,773 6.1768 5.861 5.851 5.861 5.737 5.917 160,534,313 5.8480 -1.12%
2024-10-15 0 6.260 6.250 6.260 6.180 6.600 229,286,756 1,457,545,318 6.3569 5.927 5.917 5.927 5.851 6.249 242,176,944 6.0185 -6.15%
2024-10-14 0 6.670 6.670 6.680 6.420 6.800 215,669,394 1,431,085,207 6.6356 6.315 6.315 6.324 6.078 6.438 227,794,032 6.2824 -4.58%
2024-10-10 0 6.990 6.990 7.000 6.830 7.220 246,407,163 1,742,086,161 7.0699 6.618 6.618 6.627 6.466 6.836 260,259,836 6.6936 4.02%
2024-10-09 0 6.720 6.710 6.720 6.420 7.200 289,340,867 1,960,554,772 6.7759 6.362 6.353 6.362 6.078 6.817 305,607,215 6.4153 -4.55%
2024-10-08 0 7.040 7.030 7.040 6.640 7.830 581,244,065 4,158,239,026 7.1540 6.665 6.656 6.665 6.287 7.413 613,920,811 6.7732 -1.12%
2024-10-07 0 7.120 7.110 7.120 6.720 7.190 127,576,616 894,167,938 7.0089 6.741 6.732 6.741 6.362 6.807 134,748,799 6.6358 4.55%
2024-10-04 0 6.810 6.800 6.810 6.160 6.870 155,162,439 1,031,624,221 6.6487 6.448 6.438 6.448 5.832 6.504 163,885,459 6.2948 9.49%
2024-10-03 0 6.220 6.220 6.230 6.020 6.440 99,646,081 618,148,435 6.2034 5.889 5.889 5.898 5.700 6.097 105,248,047 5.8733 -3.27%
2024-10-02 0 6.430 6.420 6.430 6.030 6.540 131,481,575 836,828,325 6.3646 6.088 6.078 6.088 5.709 6.192 138,873,289 6.0258 6.28%
2024-09-30 0 6.050 6.040 6.050 5.490 6.170 385,975,985 2,272,386,645 5.8874 5.728 5.719 5.728 5.198 5.842 407,675,027 5.5740 7.08%
2024-09-27 0 5.650 5.640 5.650 5.550 5.830 264,743,237 1,507,446,088 5.6940 5.349 5.340 5.349 5.255 5.520 279,626,739 5.3909 3.48%
2024-09-26 0 5.460 5.460 5.480 5.200 5.500 151,278,436 815,393,931 5.3900 5.169 5.169 5.188 4.923 5.207 159,783,103 5.1031 4.20%
2024-09-25 0 5.240 5.240 5.250 5.200 5.350 146,905,897 775,132,801 5.2764 4.961 4.961 4.971 4.923 5.065 155,164,745 4.9955 1.16%
2024-09-24 0 5.180 5.180 5.190 5.010 5.260 140,671,285 724,734,000 5.1520 4.904 4.904 4.914 4.743 4.980 148,579,632 4.8777 5.07%
2024-09-23 0 4.930 4.930 4.940 4.920 5.040 85,544,443 425,658,949 4.9759 4.668 4.668 4.677 4.658 4.772 90,353,635 4.7110 -1.20%
2024-09-20 0 4.990 4.980 4.990 4.910 5.130 254,897,281 1,279,211,448 5.0185 4.724 4.715 4.724 4.649 4.857 269,227,257 4.7514 6.40%
2024-09-19 0 4.690 4.690 4.700 4.580 4.720 51,756,273 241,991,767 4.6756 4.440 4.440 4.450 4.336 4.469 54,665,940 4.4267 0.86%
2024-09-17 0 4.650 4.630 4.650 4.570 4.660 34,383,440 159,049,339 4.6258 4.402 4.384 4.402 4.327 4.412 36,316,430 4.3795 0.00%
2024-09-16 0 4.650 4.640 4.650 4.450 4.680 28,042,891 129,126,594 4.6046 4.402 4.393 4.402 4.213 4.431 29,619,424 4.3595 1.75%
2024-09-13 0 4.570 4.570 4.580 4.510 4.630 60,518,494 277,443,528 4.5844 4.327 4.327 4.336 4.270 4.384 63,920,761 4.3404 0.44%
2024-09-12 0 4.550 4.550 4.560 4.520 4.640 43,212,847 197,605,690 4.5728 4.308 4.308 4.317 4.279 4.393 45,642,214 4.3295 0.00%
2024-09-11 0 4.550 4.550 4.560 4.480 4.580 56,853,820 257,968,597 4.5374 4.308 4.308 4.317 4.242 4.336 60,050,064 4.2959 -0.22%
2024-09-10 0 4.560 4.550 4.560 4.560 4.660 59,614,150 273,687,970 4.5910 4.317 4.308 4.317 4.317 4.412 62,965,576 4.3466 -2.15%
2024-09-09 0 4.660 4.650 4.660 4.570 4.740 100,758,145 466,911,298 4.6340 4.412 4.402 4.412 4.327 4.488 106,422,630 4.3873 -2.31%
2024-09-05 0 4.770 4.760 4.770 4.720 4.880 56,179,567 268,221,349 4.7744 4.516 4.507 4.516 4.469 4.620 59,337,905 4.5202 -1.65%
2024-09-04 0 4.850 4.850 4.860 4.760 4.880 54,357,963 262,902,661 4.8365 4.592 4.592 4.601 4.507 4.620 57,413,893 4.5791 0.41%
2024-09-03 0 4.830 4.830 4.840 4.740 4.860 50,013,532 240,914,004 4.8170 4.573 4.573 4.582 4.488 4.601 52,825,224 4.5606 1.90%
2024-09-02 0 4.740 4.740 4.750 4.700 4.830 58,535,901 277,694,886 4.7440 4.488 4.488 4.497 4.450 4.573 61,826,709 4.4915 -1.66%
2024-08-30 0 4.820 4.820 4.830 4.780 4.930 109,839,628 533,568,924 4.8577 4.563 4.563 4.573 4.526 4.668 116,014,662 4.5992 -0.21%
2024-08-29 0 4.830 4.820 4.830 4.630 4.860 81,123,659 388,805,447 4.7928 4.573 4.563 4.573 4.384 4.601 85,684,320 4.5376 2.55%
2024-08-28 0 4.710 4.710 4.720 4.680 4.830 115,804,299 548,461,572 4.7361 4.459 4.459 4.469 4.431 4.573 122,314,658 4.4840 -2.69%
2024-08-27 0 4.840 4.840 4.850 4.740 4.870 80,178,971 387,141,750 4.8285 4.582 4.582 4.592 4.488 4.611 84,686,523 4.5715 0.21%
2024-08-26 0 4.830 4.820 4.830 4.580 4.860 107,949,845 514,463,544 4.7658 4.573 4.563 4.573 4.336 4.601 114,018,638 4.5121 2.33%
2024-08-23 0 4.720 4.710 4.720 4.670 4.860 214,633,459 1,018,450,453 4.7451 4.469 4.459 4.469 4.421 4.601 226,699,858 4.4925 -2.88%
2024-08-22 0 4.860 4.860 4.870 4.830 5.500 367,695,515 1,851,706,541 5.0360 4.601 4.601 4.611 4.573 5.207 388,366,854 4.7679 -14.44%
2024-08-21 0 5.680 5.680 5.690 5.440 6.040 124,673,822 705,662,476 5.6601 5.378 5.378 5.387 5.150 5.719 131,682,814 5.3588 -5.65%
2024-08-20 0 6.020 6.020 6.030 5.980 6.170 28,556,674 171,879,657 6.0189 5.700 5.700 5.709 5.662 5.842 30,162,091 5.6985 -1.15%
2024-08-19 0 6.090 6.080 6.090 6.020 6.140 34,838,930 212,214,982 6.0913 5.766 5.756 5.766 5.700 5.813 36,797,527 5.7671 -0.16%
2024-08-16 0 6.100 6.100 6.110 5.910 6.130 43,913,686 266,679,980 6.0728 5.775 5.775 5.785 5.595 5.804 46,382,453 5.7496 3.57%
2024-08-15 0 5.890 5.880 5.890 5.760 5.940 15,167,929 89,200,187 5.8808 5.576 5.567 5.576 5.453 5.624 16,020,649 5.5678 0.34%
2024-08-14 0 5.870 5.860 5.870 5.840 5.980 15,084,722 88,674,689 5.8784 5.558 5.548 5.558 5.529 5.662 15,932,764 5.5656 -0.51%
2024-08-13 0 5.900 5.900 5.910 5.850 5.940 12,964,575 76,393,290 5.8925 5.586 5.586 5.595 5.539 5.624 13,693,426 5.5788 -0.51%
2024-08-12 0 5.930 5.920 5.930 5.870 5.970 12,782,512 75,750,235 5.9261 5.614 5.605 5.614 5.558 5.652 13,501,127 5.6107 1.02%
2024-08-09 0 5.870 5.870 5.880 5.860 5.990 20,715,150 122,567,898 5.9168 5.558 5.558 5.567 5.548 5.671 21,879,727 5.6019 -1.18%
2024-08-08 0 5.940 5.930 5.940 5.890 5.990 25,765,614 153,068,816 5.9408 5.624 5.614 5.624 5.576 5.671 27,214,122 5.6246 0.34%
2024-08-07 0 5.920 5.910 5.920 5.810 5.960 29,016,460 170,971,899 5.8922 5.605 5.595 5.605 5.501 5.643 30,647,726 5.5786 1.37%
2024-08-06 0 5.840 5.840 5.850 5.730 5.900 51,335,885 299,542,313 5.8349 5.529 5.529 5.539 5.425 5.586 54,221,918 5.5244 2.10%
2024-08-05 0 5.720 5.720 5.730 5.630 5.820 31,305,428 178,833,993 5.7126 5.416 5.416 5.425 5.330 5.510 33,065,376 5.4085 -0.52%
2024-08-02 0 5.750 5.740 5.750 5.680 5.840 23,879,507 137,162,974 5.7440 5.444 5.434 5.444 5.378 5.529 25,221,980 5.4382 -0.35%
2024-08-01 0 5.770 5.760 5.770 5.730 5.890 19,193,070 111,043,448 5.7856 5.463 5.453 5.463 5.425 5.576 20,272,078 5.4777 -0.86%
2024-07-31 0 5.820 5.820 5.830 5.630 5.870 45,840,227 265,269,021 5.7868 5.510 5.510 5.520 5.330 5.558 48,417,302 5.4788 2.65%
2024-07-30 0 5.670 5.670 5.680 5.650 5.810 52,914,944 300,968,678 5.6878 5.368 5.368 5.378 5.349 5.501 55,889,750 5.3850 -2.07%
2024-07-29 0 5.790 5.780 5.790 5.790 5.920 26,688,035 155,617,829 5.8310 5.482 5.472 5.482 5.482 5.605 28,188,400 5.5206 -0.52%
2024-07-26 0 5.820 5.820 5.830 5.800 5.910 14,435,148 84,185,278 5.8320 5.510 5.510 5.520 5.491 5.595 15,246,672 5.5216 -0.34%
2024-07-25 0 5.840 5.830 5.840 5.810 5.920 24,103,788 141,018,617 5.8505 5.529 5.520 5.529 5.501 5.605 25,458,870 5.5391 -0.85%
2024-07-24 0 5.890 5.870 5.890 5.850 6.020 27,744,509 163,710,549 5.9006 5.576 5.558 5.576 5.539 5.700 29,304,267 5.5866 -1.51%
2024-07-23 0 5.980 5.980 5.990 5.980 6.180 24,628,372 148,713,941 6.0383 5.662 5.662 5.671 5.662 5.851 26,012,945 5.7169 -1.64%
2024-07-22 0 6.080 6.080 6.090 5.970 6.110 23,519,362 142,410,339 6.0550 5.756 5.756 5.766 5.652 5.785 24,841,588 5.7327 1.00%
2024-07-19 0 6.020 6.020 6.030 6.010 6.100 23,108,677 139,525,415 6.0378 5.700 5.700 5.709 5.690 5.775 24,407,815 5.7164 -1.15%
2024-07-18 0 6.090 6.080 6.090 5.990 6.130 23,716,484 144,401,558 6.0887 5.766 5.756 5.766 5.671 5.804 25,049,792 5.7646 1.00%
2024-07-17 0 6.030 6.020 6.030 5.960 6.070 41,953,005 252,546,374 6.0197 5.709 5.700 5.709 5.643 5.747 44,311,546 5.6993 0.67%
2024-07-16 0 5.990 5.990 6.000 5.980 6.090 33,561,976 201,935,696 6.0168 5.671 5.671 5.681 5.662 5.766 35,448,784 5.6965 -1.16%
2024-07-15 0 6.060 6.060 6.070 6.040 6.180 32,406,273 197,353,933 6.0900 5.737 5.737 5.747 5.719 5.851 34,228,109 5.7658 -1.94%
2024-07-12 0 6.180 6.180 6.190 6.150 6.280 41,292,548 255,736,037 6.1933 5.851 5.851 5.861 5.823 5.946 43,613,959 5.8636 0.98%
2024-07-11 0 6.120 6.120 6.130 6.020 6.140 33,657,600 205,357,414 6.1014 5.794 5.794 5.804 5.700 5.813 35,549,784 5.7766 1.66%
2024-07-10 0 6.020 6.010 6.020 5.970 6.130 44,332,009 267,605,645 6.0364 5.700 5.690 5.700 5.652 5.804 46,824,294 5.7151 -1.15%
2024-07-09 0 6.090 6.090 6.100 6.040 6.140 40,955,148 249,528,353 6.0927 5.766 5.766 5.775 5.719 5.813 43,257,590 5.7684 0.00%
2024-07-08 0 6.090 6.090 6.100 6.040 6.270 38,259,573 233,562,827 6.1047 5.766 5.766 5.775 5.719 5.936 40,410,474 5.7798 -2.40%
2024-07-05 0 6.240 6.240 6.250 6.090 6.320 34,015,111 211,643,443 6.2220 5.908 5.908 5.917 5.766 5.984 35,927,394 5.8909 1.46%
2024-07-04 0 6.150 6.150 6.160 6.110 6.270 33,069,317 203,715,690 6.1603 5.823 5.823 5.832 5.785 5.936 34,928,429 5.8324 -0.81%
2024-07-03 0 6.200 6.200 6.210 6.120 6.270 44,854,052 278,245,676 6.2034 5.870 5.870 5.879 5.794 5.936 47,375,685 5.8732 -0.80%
2024-07-02 0 6.250 6.250 6.260 6.120 6.320 39,376,743 246,125,278 6.2505 5.917 5.917 5.927 5.794 5.984 41,590,450 5.9178 0.48%
2024-06-28 0 6.220 6.220 6.240 6.200 6.370 47,683,120 298,424,902 6.2585 5.889 5.889 5.908 5.870 6.031 50,363,800 5.9254 -1.74%
2024-06-27 0 6.330 6.330 6.340 6.300 6.550 38,930,903 248,097,053 6.3728 5.993 5.993 6.003 5.965 6.201 41,119,545 6.0336 -3.36%
2024-06-26 0 6.550 6.540 6.550 6.280 6.610 66,162,360 430,988,764 6.5141 6.201 6.192 6.201 5.946 6.258 69,881,917 6.1674 3.15%
2024-06-25 0 6.350 6.340 6.350 6.270 6.400 34,732,039 220,300,387 6.3429 6.012 6.003 6.012 5.936 6.059 36,684,627 6.0053 0.63%
2024-06-24 0 6.310 6.310 6.320 6.210 6.400 39,607,483 248,423,075 6.2721 5.974 5.974 5.984 5.879 6.059 41,834,161 5.9383 -0.47%
2024-06-21 0 6.340 6.340 6.350 6.300 6.450 55,067,950 349,773,037 6.3517 6.003 6.003 6.012 5.965 6.107 58,163,795 6.0136 -1.55%
2024-06-20 0 6.440 6.430 6.440 6.380 6.730 60,307,257 390,237,842 6.4708 6.097 6.088 6.097 6.040 6.372 63,697,648 6.1264 -4.31%
2024-06-19 0 6.730 6.720 6.730 6.600 6.730 32,367,209 216,271,679 6.6818 6.372 6.362 6.372 6.249 6.372 34,186,849 6.3262 1.97%
2024-06-18 0 6.600 6.600 6.610 6.540 6.690 32,291,952 212,856,447 6.5916 6.249 6.249 6.258 6.192 6.334 34,107,361 6.2408 -1.05%
2024-06-17 0 6.670 6.670 6.680 6.630 6.820 35,644,475 238,299,859 6.6855 6.315 6.315 6.324 6.277 6.457 37,648,359 6.3296 -2.20%
2024-06-14 0 6.820 6.810 6.820 6.750 6.910 36,683,449 250,084,159 6.8174 6.457 6.448 6.457 6.391 6.542 38,745,742 6.4545 -1.16%
2024-06-13 0 6.900 6.890 6.900 6.810 6.920 37,655,556 259,005,835 6.8783 6.533 6.523 6.533 6.448 6.552 39,772,500 6.5122 1.92%
2024-06-12 0 6.770 6.770 6.780 6.710 6.880 33,885,067 229,861,320 6.7836 6.410 6.410 6.419 6.353 6.514 35,790,039 6.4225 -1.88%
2024-06-11 0 6.900 6.900 6.910 6.780 6.940 57,175,740 393,632,009 6.8846 6.533 6.533 6.542 6.419 6.571 60,390,082 6.5182 -1.71%
2024-06-07 0 7.020 7.010 7.020 6.970 7.080 52,279,975 367,633,929 7.0320 6.646 6.637 6.646 6.599 6.703 55,219,084 6.6577 1.01%
2024-06-06 0 6.950 6.950 6.960 6.880 7.050 58,011,172 403,747,351 6.9598 6.580 6.580 6.590 6.514 6.675 61,272,481 6.5894 1.46%
2024-06-05 0 6.850 6.850 6.870 6.830 6.980 30,628,198 211,434,408 6.9033 6.485 6.485 6.504 6.466 6.608 32,350,073 6.5358 -0.87%
2024-06-04 0 6.910 6.910 6.920 6.650 7.000 60,693,170 419,427,169 6.9106 6.542 6.542 6.552 6.296 6.627 64,105,257 6.5428 2.98%
2024-06-03 0 6.710 6.710 6.730 6.590 6.840 51,803,020 347,896,907 6.7158 6.353 6.353 6.372 6.239 6.476 54,715,315 6.3583 1.21%
2024-05-31 0 6.630 6.630 6.640 6.620 6.860 119,789,726 799,342,802 6.6729 6.277 6.277 6.287 6.268 6.495 126,524,140 6.3177 -0.90%
2024-05-30 0 6.830 6.830 6.860 6.750 6.980 54,740,505 375,015,553 6.8508 6.334 6.334 6.362 6.260 6.473 59,027,883 6.3532 1.19%
2024-05-29 0 6.750 6.750 6.760 6.730 7.010 50,557,896 345,329,617 6.8304 6.260 6.260 6.269 6.241 6.501 54,517,685 6.3343 -3.98%
2024-05-28 0 7.030 7.030 7.040 6.970 7.210 74,673,764 527,857,022 7.0688 6.519 6.519 6.529 6.464 6.686 80,522,352 6.5554 2.03%
2024-05-27 0 6.890 6.880 6.890 6.290 6.930 77,876,123 522,040,134 6.7035 6.390 6.380 6.390 5.833 6.427 83,975,526 6.2166 7.82%
2024-05-24 0 6.390 6.380 6.390 6.330 6.470 39,813,497 254,958,063 6.4038 5.926 5.917 5.926 5.870 6.000 42,931,764 5.9387 -0.78%
2024-05-23 0 6.440 6.440 6.450 6.420 6.520 18,604,373 120,144,657 6.4579 5.972 5.972 5.982 5.954 6.046 20,061,502 5.9888 -1.08%
2024-05-22 0 6.510 6.510 6.530 6.500 6.630 25,009,100 163,615,313 6.5422 6.037 6.037 6.056 6.028 6.148 26,967,859 6.0670 -0.91%
2024-05-21 0 6.570 6.560 6.570 6.530 6.730 31,490,707 208,280,680 6.6140 6.093 6.084 6.093 6.056 6.241 33,957,118 6.1336 -2.95%
2024-05-20 0 6.770 6.760 6.770 6.670 6.860 32,912,300 222,933,451 6.7736 6.278 6.269 6.278 6.186 6.362 35,490,053 6.2816 2.27%
2024-05-17 0 6.620 6.620 6.630 6.540 6.690 54,660,947 361,038,754 6.6051 6.139 6.139 6.148 6.065 6.204 58,942,094 6.1253 -1.05%
2024-05-16 0 6.690 6.680 6.690 6.560 6.780 52,805,436 352,892,826 6.6829 6.204 6.195 6.204 6.084 6.288 56,941,256 6.1975 -0.59%
2024-05-14 0 6.730 6.730 6.740 6.730 6.900 29,184,875 198,012,433 6.7848 6.241 6.241 6.250 6.241 6.399 31,470,689 6.2920 -1.90%
2024-05-13 0 6.860 6.850 6.860 6.740 6.900 29,983,878 205,333,512 6.8481 6.362 6.352 6.362 6.250 6.399 32,332,271 6.3507 0.00%
2024-05-10 0 6.860 6.860 6.870 6.730 6.890 36,269,277 248,066,544 6.8396 6.362 6.362 6.371 6.241 6.390 39,109,954 6.3428 1.48%
2024-05-09 0 6.760 6.760 6.770 6.660 6.880 55,335,917 375,761,289 6.7905 6.269 6.269 6.278 6.176 6.380 59,669,929 6.2973 1.65%
2024-05-08 0 6.650 6.650 6.660 6.620 6.840 43,152,506 288,765,389 6.6917 6.167 6.167 6.176 6.139 6.343 46,532,291 6.2057 -0.15%
2024-05-07 0 6.660 6.650 6.660 6.620 6.810 41,325,706 275,241,343 6.6603 6.176 6.167 6.176 6.139 6.315 44,562,412 6.1765 -1.77%
2024-05-06 0 6.780 6.770 6.780 6.680 6.860 69,104,918 468,723,809 6.7828 6.288 6.278 6.288 6.195 6.362 74,517,344 6.2901 0.30%
2024-05-03 0 6.760 6.750 6.760 6.650 6.790 39,720,519 267,277,510 6.7290 6.269 6.260 6.269 6.167 6.297 42,831,504 6.2402 0.75%
2024-05-02 0 6.710 6.710 6.720 6.440 6.740 25,638,132 170,672,346 6.6570 6.223 6.223 6.232 5.972 6.250 27,646,158 6.1735 3.55%
2024-04-30 0 6.480 6.480 6.490 6.480 6.660 48,358,848 315,545,499 6.5251 6.009 6.009 6.019 6.009 6.176 52,146,403 6.0511 -1.82%
2024-04-29 0 6.600 6.600 6.610 6.540 6.770 65,064,323 432,684,897 6.6501 6.121 6.121 6.130 6.065 6.278 70,160,282 6.1671 0.00%
2024-04-26 0 6.600 6.600 6.610 6.450 6.640 47,181,086 309,673,867 6.5635 6.121 6.121 6.130 5.982 6.158 50,876,396 6.0868 1.23%
2024-04-25 0 6.520 6.500 6.520 6.230 6.550 67,812,245 438,642,143 6.4685 6.046 6.028 6.046 5.777 6.074 73,123,426 5.9987 4.82%
2024-04-24 0 6.220 6.220 6.230 6.030 6.230 40,605,814 250,731,599 6.1748 5.768 5.768 5.777 5.592 5.777 43,786,137 5.7263 2.81%
2024-04-23 0 6.050 6.040 6.050 5.940 6.080 31,703,371 190,961,337 6.0234 5.611 5.601 5.611 5.509 5.638 34,186,438 5.5859 0.83%
2024-04-22 0 6.000 5.990 6.000 5.810 6.010 42,020,556 249,560,471 5.9390 5.564 5.555 5.564 5.388 5.573 45,311,684 5.5076 3.99%
2024-04-19 0 5.770 5.770 5.790 5.650 5.820 60,339,858 346,371,307 5.7403 5.351 5.351 5.369 5.240 5.397 65,065,788 5.3234 -1.54%
2024-04-18 0 5.860 5.850 5.860 5.760 5.940 47,170,901 276,988,077 5.8720 5.434 5.425 5.434 5.342 5.509 50,865,414 5.4455 0.86%
2024-04-17 0 5.810 5.810 5.820 5.770 5.880 38,734,080 225,351,484 5.8179 5.388 5.388 5.397 5.351 5.453 41,767,805 5.3953 0.00%
2024-04-16 0 5.810 5.810 5.820 5.710 5.850 41,612,618 240,767,510 5.7859 5.388 5.388 5.397 5.295 5.425 44,871,796 5.3657 -1.02%
2024-04-15 0 5.870 5.860 5.870 5.800 5.920 35,865,787 210,265,029 5.8626 5.444 5.434 5.444 5.379 5.490 38,674,862 5.4367 -1.18%
2024-04-12 0 5.940 5.930 5.940 5.920 6.180 40,202,503 241,025,751 5.9953 5.509 5.499 5.509 5.490 5.731 43,351,238 5.5598 -2.94%
2024-04-11 0 6.120 6.120 6.140 6.050 6.150 35,061,808 213,879,349 6.1001 5.675 5.675 5.694 5.611 5.703 37,807,914 5.6570 -1.61%
2024-04-10 0 6.220 6.210 6.220 6.160 6.300 32,033,417 199,250,207 6.2201 5.768 5.759 5.768 5.713 5.842 34,542,334 5.7683 0.00%
2024-04-09 0 6.220 6.220 6.230 6.120 6.250 25,815,606 160,104,326 6.2018 5.768 5.768 5.777 5.675 5.796 27,837,532 5.7514 1.14%
2024-04-08 0 6.150 6.150 6.160 6.050 6.230 25,332,710 155,502,427 6.1384 5.703 5.703 5.713 5.611 5.777 27,316,815 5.6926 0.00%
2024-04-05 0 6.150 6.150 6.160 6.020 6.270 16,709,052 102,198,251 6.1163 5.703 5.703 5.713 5.583 5.815 18,017,736 5.6721 -0.65%
2024-04-03 0 6.190 6.190 6.200 6.180 6.370 36,970,016 230,092,645 6.2238 5.740 5.740 5.750 5.731 5.907 39,865,576 5.7717 -2.67%
2024-04-02 0 6.360 6.350 6.360 6.270 6.400 39,918,939 253,005,352 6.3380 5.898 5.889 5.898 5.815 5.935 43,045,465 5.8776 3.41%
2024-03-28 0 6.150 6.150 6.160 6.140 6.300 32,939,080 204,006,298 6.1934 5.703 5.703 5.713 5.694 5.842 35,518,930 5.7436 -1.91%
2024-03-27 0 6.270 6.270 6.280 6.220 6.360 63,661,058 400,628,523 6.2931 5.815 5.815 5.824 5.768 5.898 68,647,111 5.8361 -1.26%
2024-03-26 0 6.350 6.340 6.350 6.220 6.550 35,938,571 228,187,721 6.3494 5.889 5.880 5.889 5.768 6.074 38,753,347 5.8882 0.16%
2024-03-25 0 6.340 6.330 6.340 6.300 6.570 35,238,305 224,643,964 6.3750 5.880 5.870 5.880 5.842 6.093 37,998,235 5.9120 -1.40%
2024-03-22 0 6.430 6.420 6.430 6.360 6.660 63,350,658 409,782,470 6.4685 5.963 5.954 5.963 5.898 6.176 68,312,399 5.9987 -0.92%
2024-03-21 0 6.490 6.490 6.500 6.310 6.590 69,085,392 447,103,872 6.4718 6.019 6.019 6.028 5.852 6.111 74,496,288 6.0017 1.25%
2024-03-20 0 6.410 6.410 6.420 6.380 6.510 42,896,891 275,866,980 6.4309 5.944 5.944 5.954 5.917 6.037 46,256,655 5.9638 -0.16%
2024-03-19 0 6.420 6.420 6.430 6.360 6.540 51,216,037 328,946,491 6.4227 5.954 5.954 5.963 5.898 6.065 55,227,372 5.9562 -1.83%
2024-03-18 0 6.540 6.530 6.540 6.520 6.670 45,502,387 299,397,064 6.5798 6.065 6.056 6.065 6.046 6.186 49,066,219 6.1019 -2.39%
2024-03-15 0 6.700 6.680 6.700 6.500 6.710 71,356,706 474,121,820 6.6444 6.213 6.195 6.213 6.028 6.223 76,945,496 6.1618 1.98%
2024-03-14 0 6.570 6.560 6.570 6.480 6.800 79,679,801 525,740,164 6.5982 6.093 6.084 6.093 6.009 6.306 85,920,471 6.1189 1.86%
2024-03-13 0 6.450 6.450 6.460 6.300 6.500 52,671,000 337,024,000 6.3987 5.982 5.982 5.991 5.842 6.028 56,796,291 5.9339 1.42%
2024-03-12 0 6.360 6.350 6.360 6.040 6.400 63,018,261 393,824,240 6.2494 5.898 5.889 5.898 5.601 5.935 67,953,968 5.7955 5.82%
2024-03-11 0 6.010 6.010 6.020 5.900 6.030 25,678,488 153,831,860 5.9907 5.573 5.573 5.583 5.471 5.592 27,689,675 5.5556 1.01%
2024-03-08 0 5.950 5.940 5.950 5.860 6.030 29,100,054 173,864,299 5.9747 5.518 5.509 5.518 5.434 5.592 31,379,224 5.5407 1.88%
2024-03-07 0 5.840 5.830 5.840 5.780 5.920 28,050,596 164,224,340 5.8546 5.416 5.407 5.416 5.360 5.490 30,247,571 5.4293 -0.68%
2024-03-06 0 5.880 5.870 5.880 5.740 5.940 32,857,821 191,977,230 5.8427 5.453 5.444 5.453 5.323 5.509 35,431,307 5.4183 1.38%
2024-03-05 0 5.800 5.790 5.800 5.750 5.970 50,058,610 291,146,793 5.8161 5.379 5.369 5.379 5.332 5.536 53,979,294 5.3937 -2.85%
2024-03-04 0 5.970 5.960 5.970 5.950 6.160 57,416,501 345,604,248 6.0192 5.536 5.527 5.536 5.518 5.713 61,913,468 5.5821 -2.13%
2024-03-01 0 6.100 6.100 6.110 5.940 6.140 37,942,675 229,999,782 6.0618 5.657 5.657 5.666 5.509 5.694 40,914,416 5.6215 -0.33%
2024-02-29 0 6.120 6.120 6.130 6.080 6.220 43,299,406 266,048,931 6.1444 5.675 5.675 5.685 5.638 5.768 46,690,696 5.6981 0.33%
2024-02-28 0 6.100 6.100 6.110 6.080 6.410 50,077,020 310,623,198 6.2029 5.657 5.657 5.666 5.638 5.944 53,999,145 5.7524 -4.24%
2024-02-27 0 6.370 6.360 6.370 6.150 6.400 23,720,275 149,244,154 6.2918 5.907 5.898 5.907 5.703 5.935 25,578,091 5.8348 1.27%
2024-02-26 0 6.290 6.290 6.300 6.270 6.420 14,093,713 89,237,686 6.3317 5.833 5.833 5.842 5.815 5.954 15,197,559 5.8718 -0.47%
2024-02-23 0 6.320 6.320 6.340 6.220 6.400 19,632,527 123,609,573 6.2962 5.861 5.861 5.880 5.768 5.935 21,170,183 5.8389 -0.78%
2024-02-22 0 6.370 6.360 6.370 6.240 6.410 32,515,827 206,161,833 6.3404 5.907 5.898 5.907 5.787 5.944 35,062,527 5.8798 1.59%
2024-02-21 0 6.270 6.270 6.280 6.110 6.410 40,858,058 257,250,664 6.2962 5.815 5.815 5.824 5.666 5.944 44,058,137 5.8389 1.46%
2024-02-20 0 6.180 6.180 6.190 6.030 6.220 35,158,894 215,264,434 6.1226 5.731 5.731 5.740 5.592 5.768 37,912,604 5.6779 1.15%
2024-02-19 0 6.110 6.110 6.120 6.080 6.180 20,419,857 125,192,579 6.1309 5.666 5.666 5.675 5.638 5.731 22,019,178 5.6856 -1.61%
2024-02-16 0 6.210 6.200 6.210 5.950 6.240 18,892,404 116,338,389 6.1579 5.759 5.750 5.759 5.518 5.787 20,372,092 5.7107 3.67%
2024-02-15 0 5.990 5.980 5.990 5.810 6.040 14,977,187 89,079,707 5.9477 5.555 5.546 5.555 5.388 5.601 16,150,228 5.5157 0.00%
2024-02-14 0 5.990 5.980 5.990 5.650 6.000 20,131,441 118,711,369 5.8968 5.555 5.546 5.555 5.240 5.564 21,708,173 5.4685 2.22%
2024-02-09 0 5.860 5.860 5.870 5.750 5.950 8,412,664 48,903,104 5.8130 5.434 5.434 5.444 5.332 5.518 9,071,560 5.3908 -2.17%
2024-02-08 0 5.990 5.980 5.990 5.950 6.080 35,674,507 213,872,909 5.9951 5.555 5.546 5.555 5.518 5.638 38,468,601 5.5597 -0.83%
2024-02-07 0 6.040 6.030 6.040 5.990 6.190 33,746,674 205,022,384 6.0753 5.601 5.592 5.601 5.555 5.740 36,389,776 5.6341 -1.63%
2024-02-06 0 6.140 6.140 6.150 5.780 6.200 51,113,775 309,976,962 6.0645 5.694 5.694 5.703 5.360 5.750 55,117,101 5.6240 6.78%
2024-02-05 0 5.750 5.740 5.750 5.640 5.830 35,930,392 205,862,661 5.7295 5.332 5.323 5.332 5.230 5.407 38,744,527 5.3133 -1.37%
2024-02-02 0 5.830 5.820 5.830 5.790 5.990 32,628,655 191,476,718 5.8684 5.407 5.397 5.407 5.369 5.555 35,184,192 5.4421 0.00%
2024-02-01 0 5.830 5.830 5.840 5.700 5.960 30,173,308 176,758,263 5.8581 5.407 5.407 5.416 5.286 5.527 32,536,538 5.4326 1.57%
2024-01-31 0 5.740 5.730 5.740 5.670 5.900 34,557,098 198,604,432 5.7471 5.323 5.314 5.323 5.258 5.471 37,263,674 5.3297 -2.05%
2024-01-30 0 5.860 5.860 5.870 5.840 5.960 38,309,702 226,001,315 5.8993 5.434 5.434 5.444 5.416 5.527 41,310,189 5.4708 -1.35%
2024-01-29 0 5.940 5.940 5.950 5.890 6.200 36,217,554 217,076,919 5.9937 5.509 5.509 5.518 5.462 5.750 39,054,180 5.5584 -0.83%
2024-01-26 0 5.990 5.990 6.000 5.900 6.300 60,466,596 366,550,195 6.0620 5.555 5.555 5.564 5.471 5.842 65,202,452 5.6217 -1.80%
2024-01-25 0 6.100 6.100 6.110 5.880 6.150 87,226,737 525,960,184 6.0298 5.657 5.657 5.666 5.453 5.703 94,058,497 5.5918 3.04%
2024-01-24 0 5.920 5.920 5.930 5.700 6.000 47,297,918 275,910,346 5.8335 5.490 5.490 5.499 5.286 5.564 51,002,379 5.4098 2.60%
2024-01-23 0 5.770 5.770 5.780 5.600 5.860 48,152,431 277,033,002 5.7533 5.351 5.351 5.360 5.193 5.434 51,923,819 5.3354 1.76%
2024-01-22 0 5.670 5.670 5.680 5.560 5.950 80,161,501 456,759,742 5.6980 5.258 5.258 5.267 5.156 5.518 86,439,899 5.2841 -4.06%
2024-01-19 0 5.910 5.900 5.910 5.810 6.150 50,631,368 300,677,337 5.9386 5.481 5.471 5.481 5.388 5.703 54,596,911 5.5072 -2.96%
2024-01-18 0 6.090 6.090 6.100 5.910 6.130 45,338,867 274,641,361 6.0575 5.648 5.648 5.657 5.481 5.685 48,889,891 5.6175 1.67%
2024-01-17 0 5.990 5.980 5.990 5.930 6.110 68,483,447 411,530,876 6.0092 5.555 5.546 5.555 5.499 5.666 73,847,198 5.5727 -1.96%
2024-01-16 0 6.110 6.100 6.110 6.060 6.320 59,157,591 364,082,194 6.1544 5.666 5.657 5.666 5.620 5.861 63,790,924 5.7074 -3.78%
2024-01-15 0 6.350 6.340 6.350 6.310 6.560 40,967,925 262,545,420 6.4086 5.889 5.880 5.889 5.852 6.084 44,176,609 5.9431 -2.91%
2024-01-12 0 6.540 6.530 6.540 6.260 6.640 55,405,599 361,622,644 6.5268 6.065 6.056 6.065 5.805 6.158 59,745,069 6.0528 1.08%
2024-01-11 0 6.470 6.460 6.470 6.390 7.020 101,305,739 669,446,116 6.6082 6.000 5.991 6.000 5.926 6.510 109,240,193 6.1282 -6.23%
2024-01-10 0 6.900 6.900 6.910 6.880 7.020 29,516,952 204,797,359 6.9383 6.399 6.399 6.408 6.380 6.510 31,828,775 6.4343 -0.72%
2024-01-09 0 6.950 6.950 6.960 6.950 7.090 30,005,519 210,032,825 6.9998 6.445 6.445 6.454 6.445 6.575 32,355,607 6.4914 0.00%
2024-01-08 0 6.950 6.950 6.960 6.890 7.170 31,475,578 219,246,269 6.9656 6.445 6.445 6.454 6.390 6.649 33,940,804 6.4597 -3.07%
2024-01-05 0 7.170 7.160 7.170 7.100 7.300 29,602,448 213,178,325 7.2014 6.649 6.640 6.649 6.584 6.770 31,920,967 6.6783 -2.18%
2024-01-04 0 7.330 7.320 7.330 7.080 7.370 42,275,674 306,785,450 7.2568 6.798 6.788 6.798 6.566 6.835 45,586,783 6.7297 3.09%
2024-01-03 0 7.110 7.110 7.120 7.040 7.230 19,993,115 142,068,918 7.1059 6.594 6.594 6.603 6.529 6.705 21,559,013 6.5898 -0.70%
2024-01-02 0 7.160 7.160 7.170 7.100 7.290 18,448,600 132,135,014 7.1623 6.640 6.640 6.649 6.584 6.761 19,893,529 6.6421 -1.38%
2023-12-29 0 7.260 7.260 7.270 7.120 7.290 28,790,472 208,475,421 7.2411 6.733 6.733 6.742 6.603 6.761 31,045,395 6.7152 0.55%
2023-12-28 0 7.220 7.210 7.220 6.950 7.270 41,762,660 299,713,301 7.1766 6.696 6.686 6.696 6.445 6.742 45,033,589 6.6553 3.74%
2023-12-27 0 6.960 6.960 6.970 6.820 7.010 23,138,934 160,443,052 6.9339 6.454 6.454 6.464 6.325 6.501 24,951,218 6.4303 1.31%
2023-12-22 0 6.870 6.860 6.870 6.810 7.000 32,564,307 224,568,233 6.8961 6.371 6.362 6.371 6.315 6.492 35,114,804 6.3953 0.29%
2023-12-21 0 6.850 6.850 6.860 6.700 6.900 30,509,220 207,759,106 6.8097 6.352 6.352 6.362 6.213 6.399 32,898,759 6.3151 -0.15%
2023-12-20 0 6.860 6.850 6.860 6.780 7.040 40,826,628 281,398,976 6.8925 6.362 6.352 6.362 6.288 6.529 44,024,245 6.3919 -0.58%
2023-12-19 0 6.900 6.900 6.910 6.790 6.970 30,604,328 210,876,084 6.8904 6.399 6.399 6.408 6.297 6.464 33,001,316 6.3899 -1.29%
2023-12-18 0 6.990 6.980 6.990 6.910 7.030 33,584,172 234,659,567 6.9872 6.482 6.473 6.482 6.408 6.519 36,214,547 6.4797 -0.85%
2023-12-15 0 7.050 7.050 7.060 6.940 7.150 63,663,076 449,524,993 7.0610 6.538 6.538 6.547 6.436 6.631 68,649,287 6.5481 2.17%
2023-12-14 0 6.900 6.890 6.900 6.700 6.980 53,184,334 366,804,629 6.8969 6.399 6.390 6.399 6.213 6.473 57,349,830 6.3959 3.60%
2023-12-13 0 6.660 6.660 6.670 6.530 6.720 33,927,871 225,334,009 6.6416 6.176 6.176 6.186 6.056 6.232 36,585,165 6.1592 1.06%
2023-12-12 0 6.590 6.590 6.600 6.530 6.660 27,410,878 181,097,521 6.6068 6.111 6.111 6.121 6.056 6.176 29,557,749 6.1269 0.00%
2023-12-11 0 6.590 6.590 6.600 6.440 6.650 38,739,531 253,634,906 6.5472 6.111 6.111 6.121 5.972 6.167 41,773,683 6.0716 -0.60%
2023-12-08 0 6.630 6.620 6.630 6.540 6.670 25,335,833 167,524,320 6.6121 6.148 6.139 6.148 6.065 6.186 27,320,183 6.1319 0.45%
2023-12-07 0 6.600 6.600 6.610 6.470 6.830 52,735,729 347,405,835 6.5877 6.121 6.121 6.130 6.000 6.334 56,866,089 6.1092 -3.65%
2023-12-06 0 6.850 6.840 6.850 6.760 6.940 26,366,480 180,645,129 6.8513 6.352 6.343 6.352 6.269 6.436 28,431,552 6.3537 1.18%
2023-12-05 0 6.770 6.770 6.780 6.730 7.010 40,704,313 277,985,478 6.8294 6.278 6.278 6.288 6.241 6.501 43,892,351 6.3333 -1.46%
2023-12-04 0 6.870 6.860 6.870 6.750 7.270 104,330,812 723,031,523 6.9302 6.371 6.362 6.371 6.260 6.742 112,502,195 6.4268 -4.05%
2023-12-01 0 7.160 7.150 7.160 7.000 7.360 74,841,361 539,225,903 7.2049 6.640 6.631 6.640 6.492 6.825 80,703,076 6.6816 1.56%
2023-11-30 0 7.050 7.050 7.060 6.900 7.160 85,167,018 600,697,739 7.0532 6.538 6.538 6.547 6.399 6.640 91,837,457 6.5409 0.71%
2023-11-29 0 7.000 7.000 7.010 6.950 7.200 49,020,159 344,854,341 7.0349 6.492 6.492 6.501 6.445 6.677 52,859,509 6.5240 -1.55%
2023-11-28 0 7.110 7.110 7.120 6.800 7.170 71,393,555 505,139,869 7.0754 6.594 6.594 6.603 6.306 6.649 76,985,231 6.5615 3.34%
2023-11-27 0 6.880 6.880 6.890 6.820 7.050 28,195,944 194,415,269 6.8952 6.380 6.380 6.390 6.325 6.538 30,404,303 6.3943 -1.01%
2023-11-24 0 6.950 6.950 6.960 6.880 7.040 22,022,428 153,494,532 6.9699 6.445 6.445 6.454 6.380 6.529 23,747,266 6.4637 -1.42%
2023-11-23 0 7.050 7.040 7.050 6.790 7.070 37,564,014 261,527,945 6.9622 6.538 6.529 6.538 6.297 6.556 40,506,097 6.4565 2.92%
2023-11-22 0 6.850 6.850 6.870 6.770 6.890 25,444,911 173,953,450 6.8365 6.352 6.352 6.371 6.278 6.390 27,437,804 6.3399 -0.58%
2023-11-21 0 6.890 6.890 6.900 6.870 7.070 48,321,914 335,612,207 6.9453 6.390 6.390 6.399 6.371 6.556 52,106,576 6.4409 -1.85%
2023-11-20 0 7.020 7.010 7.020 6.830 7.050 37,967,950 265,378,340 6.9895 6.510 6.501 6.510 6.334 6.538 40,941,671 6.4819 2.48%
2023-11-17 0 6.850 6.840 6.850 6.670 6.870 59,444,068 404,260,247 6.8007 6.352 6.343 6.352 6.186 6.371 64,099,838 6.3067 1.18%
2023-11-16 0 6.770 6.760 6.770 6.700 7.250 84,905,253 577,983,453 6.8074 6.278 6.269 6.278 6.213 6.723 91,555,190 6.3130 -5.97%
2023-11-15 0 7.200 7.190 7.200 6.930 7.220 82,408,100 584,434,439 7.0920 6.677 6.668 6.677 6.427 6.696 88,862,456 6.5768 5.42%
2023-11-14 0 6.830 6.830 6.840 6.760 6.950 47,735,179 326,624,584 6.8424 6.334 6.334 6.343 6.269 6.445 51,473,887 6.3454 -0.58%
2023-11-13 0 6.870 6.860 6.870 6.760 6.900 30,837,284 210,511,164 6.8265 6.371 6.362 6.371 6.269 6.399 33,252,517 6.3307 0.59%
2023-11-10 0 6.830 6.830 6.840 6.710 6.850 45,183,799 307,413,322 6.8036 6.334 6.334 6.343 6.223 6.352 48,722,678 6.3095 -0.29%
2023-11-09 0 6.850 6.850 6.870 6.850 7.100 38,383,531 265,639,712 6.9207 6.352 6.352 6.371 6.352 6.584 41,389,801 6.4180 -2.28%
2023-11-08 0 7.010 7.000 7.010 6.940 7.170 74,882,225 528,481,377 7.0575 6.501 6.492 6.501 6.436 6.649 80,747,140 6.5449 1.01%
2023-11-07 0 6.940 6.930 6.940 6.910 7.090 64,784,117 451,621,860 6.9712 6.436 6.427 6.436 6.408 6.575 69,858,130 6.4648 -2.66%
2023-11-06 0 7.130 7.120 7.130 7.040 7.410 122,508,559 888,655,885 7.2538 6.612 6.603 6.612 6.529 6.872 132,103,657 6.7270 2.89%
2023-11-03 0 6.930 6.930 6.950 6.850 7.030 51,362,818 356,621,823 6.9432 6.427 6.427 6.445 6.352 6.519 55,385,650 6.4389 1.17%
2023-11-02 0 6.850 6.850 6.860 6.730 6.960 61,218,352 418,259,926 6.8323 6.352 6.352 6.362 6.241 6.454 66,013,087 6.3360 0.44%
2023-11-01 0 6.820 6.820 6.830 6.670 6.930 57,348,157 389,294,591 6.7883 6.325 6.325 6.334 6.186 6.427 61,839,771 6.2952 -0.15%
2023-10-31 0 6.830 6.820 6.830 6.630 6.940 97,558,642 666,904,742 6.8359 6.334 6.325 6.334 6.148 6.436 105,199,616 6.3394 1.94%
2023-10-30 0 6.700 6.690 6.700 6.560 6.800 88,839,417 595,665,181 6.7050 6.213 6.204 6.213 6.084 6.306 95,797,485 6.2180 0.60%
2023-10-27 0 6.660 6.650 6.660 5.970 6.710 154,306,251 1,002,698,266 6.4981 6.176 6.167 6.176 5.536 6.223 166,391,804 6.0261 10.82%
2023-10-26 0 6.010 6.010 6.020 5.890 6.080 73,300,682 439,205,465 5.9918 5.573 5.573 5.583 5.462 5.638 79,041,728 5.5566 0.50%
2023-10-25 0 5.980 5.960 5.980 5.860 6.040 84,276,512 502,327,708 5.9605 5.546 5.527 5.546 5.434 5.601 90,877,205 5.5275 3.82%
2023-10-24 0 5.760 5.760 5.770 5.480 5.800 59,853,607 341,466,834 5.7050 5.342 5.342 5.351 5.082 5.379 64,541,453 5.2907 3.23%
2023-10-20 0 5.580 5.570 5.580 5.450 5.600 25,186,984 139,833,014 5.5518 5.175 5.165 5.175 5.054 5.193 27,159,675 5.1486 0.90%
2023-10-19 0 5.530 5.530 5.540 5.500 5.630 36,166,660 200,478,329 5.5432 5.128 5.128 5.138 5.101 5.221 38,999,300 5.1406 -1.78%
2023-10-18 0 5.630 5.630 5.640 5.580 5.700 21,944,142 123,922,843 5.6472 5.221 5.221 5.230 5.175 5.286 23,662,848 5.2370 -1.57%
2023-10-17 0 5.720 5.710 5.720 5.660 5.770 17,131,800 97,802,627 5.7088 5.305 5.295 5.305 5.249 5.351 18,473,594 5.2942 0.70%
2023-10-16 0 5.680 5.680 5.690 5.660 5.870 31,552,665 180,836,563 5.7313 5.267 5.267 5.277 5.249 5.444 34,023,928 5.3150 -0.35%
2023-10-13 0 5.700 5.700 5.720 5.690 5.830 31,789,404 183,178,614 5.7623 5.286 5.286 5.305 5.277 5.407 34,279,209 5.3437 -3.06%
2023-10-12 0 5.880 5.870 5.880 5.720 5.920 42,349,551 247,790,536 5.8511 5.453 5.444 5.453 5.305 5.490 45,666,447 5.4261 2.80%
2023-10-11 0 5.720 5.720 5.730 5.520 5.800 58,133,305 332,960,631 5.7275 5.305 5.305 5.314 5.119 5.379 62,686,414 5.3115 3.62%
2023-10-10 0 5.520 5.520 5.530 5.490 5.580 39,203,499 216,692,358 5.5274 5.119 5.119 5.128 5.091 5.175 42,273,990 5.1259 0.36%
2023-10-09 0 5.500 5.490 5.500 5.440 5.560 24,840,286 136,659,542 5.5015 5.101 5.091 5.101 5.045 5.156 26,785,823 5.1019 1.66%
2023-10-06 0 5.410 5.410 5.420 5.320 5.480 41,276,320 223,165,338 5.4066 5.017 5.017 5.026 4.934 5.082 44,509,158 5.0139 2.08%
2023-10-05 0 5.300 5.290 5.300 5.200 5.320 49,095,106 259,132,238 5.2782 4.915 4.906 4.915 4.822 4.934 52,940,326 4.8948 0.19%
2023-10-04 0 5.290 5.280 5.290 5.250 5.400 32,987,778 174,133,471 5.2787 4.906 4.896 4.906 4.869 5.008 35,571,442 4.8953 -1.86%
2023-10-03 0 5.390 5.390 5.400 5.260 5.670 76,639,037 413,208,409 5.3916 4.999 4.999 5.008 4.878 5.258 82,641,549 5.0000 -6.10%
2023-09-29 0 5.740 5.740 5.750 5.630 5.780 29,287,280 167,408,994 5.7161 5.323 5.323 5.332 5.221 5.360 31,581,114 5.3009 0.88%
2023-09-28 0 5.690 5.680 5.690 5.680 5.800 27,978,016 160,127,833 5.7233 5.277 5.267 5.277 5.267 5.379 30,169,306 5.3076 -1.04%
2023-09-27 0 5.750 5.740 5.750 5.550 5.780 55,485,954 316,866,368 5.7107 5.332 5.323 5.332 5.147 5.360 59,831,717 5.2960 2.86%
2023-09-26 0 5.590 5.580 5.590 5.540 5.710 32,636,302 183,377,634 5.6188 5.184 5.175 5.184 5.138 5.295 35,192,438 5.2107 -2.10%
2023-09-25 0 5.710 5.710 5.720 5.680 5.810 26,373,902 151,280,527 5.7360 5.295 5.295 5.305 5.267 5.388 28,439,555 5.3194 -1.21%
2023-09-22 0 5.780 5.780 5.790 5.580 5.800 36,773,102 209,928,810 5.7088 5.360 5.360 5.369 5.175 5.379 39,653,240 5.2941 1.05%
2023-09-21 0 5.720 5.710 5.720 5.680 5.880 22,651,405 129,752,213 5.7282 5.305 5.295 5.305 5.267 5.453 24,425,505 5.3122 -1.89%
2023-09-20 0 5.830 5.830 5.840 5.790 5.920 21,785,818 127,018,058 5.8303 5.407 5.407 5.416 5.369 5.490 23,492,124 5.4068 -0.68%
2023-09-19 0 5.870 5.870 5.890 5.850 5.950 24,173,580 142,095,526 5.8781 5.444 5.444 5.462 5.425 5.518 26,066,900 5.4512 -0.84%
2023-09-18 0 5.920 5.910 5.920 5.860 6.110 53,376,015 319,667,599 5.9890 5.490 5.481 5.490 5.434 5.666 57,556,524 5.5540 0.51%
2023-09-15 0 5.890 5.890 5.900 5.720 5.950 51,742,837 304,196,769 5.8790 5.462 5.462 5.471 5.305 5.518 55,795,432 5.4520 2.61%
2023-09-14 0 5.740 5.740 5.750 5.680 5.800 26,555,658 152,543,467 5.7443 5.323 5.323 5.332 5.267 5.379 28,635,547 5.3271 0.17%
2023-09-13 0 5.730 5.730 5.740 5.700 5.810 31,005,516 178,278,828 5.7499 5.314 5.314 5.323 5.286 5.388 33,433,926 5.3323 -0.35%
2023-09-12 0 5.750 5.750 5.760 5.660 5.800 20,225,006 116,151,333 5.7430 5.332 5.332 5.342 5.249 5.379 21,809,066 5.3258 -0.35%
2023-09-11 0 5.770 5.760 5.770 5.650 5.800 47,587,532 273,993,068 5.7577 5.351 5.342 5.351 5.240 5.379 51,314,676 5.3395 1.76%
2023-09-07 0 5.670 5.670 5.690 5.630 5.750 27,461,528 156,011,516 5.6811 5.258 5.258 5.277 5.221 5.332 29,612,366 5.2685 -0.35%
2023-09-06 0 5.830 5.830 5.840 5.660 5.850 45,294,096 260,732,959 5.7564 5.277 5.277 5.286 5.123 5.295 50,043,341 5.2101 -0.34%
2023-09-05 0 5.850 5.840 5.850 5.830 5.980 29,289,157 172,306,476 5.8829 5.295 5.286 5.295 5.277 5.412 32,360,228 5.3246 -2.17%
2023-09-04 0 5.980 5.980 5.990 5.890 6.030 44,658,620 266,332,134 5.9637 5.412 5.412 5.422 5.331 5.458 49,341,233 5.3978 1.36%
2023-08-31 0 5.900 5.900 5.920 5.860 5.980 71,030,969 419,634,752 5.9078 5.340 5.340 5.358 5.304 5.412 78,478,815 5.3471 -0.67%
2023-08-30 0 5.940 5.930 5.940 5.920 6.090 48,343,513 289,070,205 5.9795 5.376 5.367 5.376 5.358 5.512 53,412,500 5.4120 -1.16%
2023-08-29 0 6.010 6.010 6.020 5.840 6.050 51,531,205 308,372,176 5.9842 5.440 5.440 5.449 5.286 5.476 56,934,433 5.4163 1.86%
2023-08-28 0 5.900 5.890 5.900 5.880 6.030 47,139,640 281,438,451 5.9703 5.340 5.331 5.340 5.322 5.458 52,082,397 5.4037 1.72%
2023-08-25 0 5.800 5.790 5.800 5.700 5.890 33,060,023 192,094,635 5.8105 5.250 5.241 5.250 5.159 5.331 36,526,482 5.2591 0.00%
2023-08-24 0 5.800 5.800 5.810 5.610 5.900 65,993,601 381,616,433 5.7826 5.250 5.250 5.259 5.078 5.340 72,913,261 5.2338 3.02%
2023-08-23 0 5.630 5.620 5.630 5.580 5.690 24,615,664 138,502,075 5.6266 5.096 5.087 5.096 5.050 5.150 27,196,703 5.0926 -0.35%
2023-08-22 0 5.650 5.640 5.650 5.580 5.770 28,409,562 161,056,748 5.6691 5.114 5.105 5.114 5.050 5.222 31,388,404 5.1311 0.53%
2023-08-21 0 5.620 5.620 5.630 5.500 5.690 42,047,804 235,569,716 5.6024 5.087 5.087 5.096 4.978 5.150 46,456,664 5.0707 -0.53%
2023-08-18 0 5.650 5.640 5.650 5.620 5.810 39,655,692 224,830,468 5.6696 5.114 5.105 5.114 5.087 5.259 43,813,730 5.1315 -2.59%
2023-08-17 0 5.800 5.790 5.800 5.680 5.820 23,279,630 134,357,513 5.7715 5.250 5.241 5.250 5.141 5.268 25,720,581 5.2237 -0.51%
2023-08-16 0 5.830 5.820 5.830 5.770 5.910 27,066,913 157,726,286 5.8273 5.277 5.268 5.277 5.222 5.349 29,904,974 5.2742 -0.34%
2023-08-15 0 5.850 5.840 5.850 5.740 5.910 27,155,228 158,249,539 5.8276 5.295 5.286 5.295 5.195 5.349 30,002,549 5.2745 0.17%
2023-08-14 0 5.840 5.830 5.840 5.640 5.850 39,868,343 230,148,038 5.7727 5.286 5.277 5.286 5.105 5.295 44,048,679 5.2249 1.21%
2023-08-11 0 5.770 5.760 5.770 5.760 5.910 40,303,214 234,122,907 5.8090 5.222 5.213 5.222 5.213 5.349 44,529,147 5.2577 -2.04%
2023-08-10 0 5.890 5.890 5.900 5.720 5.940 54,775,526 320,774,751 5.8562 5.331 5.331 5.340 5.177 5.376 60,518,932 5.3004 0.17%
2023-08-09 0 5.880 5.870 5.880 5.780 6.000 69,546,088 410,808,152 5.9070 5.322 5.313 5.322 5.231 5.431 76,838,239 5.3464 1.91%
2023-08-08 0 5.770 5.770 5.780 5.680 5.920 105,328,224 610,479,990 5.7960 5.222 5.222 5.231 5.141 5.358 116,372,258 5.2459 -2.53%
2023-08-07 0 5.920 5.920 5.930 5.830 6.180 83,546,563 493,964,008 5.9124 5.358 5.358 5.367 5.277 5.594 92,306,713 5.3513 -4.21%
2023-08-04 0 6.180 6.170 6.180 6.120 6.310 32,555,639 201,191,750 6.1799 5.594 5.584 5.594 5.539 5.711 35,969,212 5.5934 -0.32%
2023-08-03 0 6.200 6.190 6.200 6.070 6.280 40,631,057 252,071,434 6.2039 5.612 5.603 5.612 5.494 5.684 44,891,366 5.6151 0.32%
2023-08-02 0 6.180 6.170 6.180 6.170 6.530 58,565,467 367,180,960 6.2696 5.594 5.584 5.594 5.584 5.910 64,706,262 5.6746 -4.92%
2023-08-01 0 6.500 6.500 6.510 6.460 6.720 53,976,024 353,244,935 6.5445 5.883 5.883 5.892 5.847 6.082 59,635,599 5.9234 0.15%
2023-07-31 0 6.490 6.480 6.490 6.460 6.650 50,984,114 333,333,538 6.5380 5.874 5.865 5.874 5.847 6.019 56,329,977 5.9175 -0.92%
2023-07-28 0 6.550 6.550 6.570 6.370 6.600 37,389,200 243,970,029 6.5251 5.928 5.928 5.946 5.765 5.974 41,309,589 5.9059 1.39%
2023-07-27 0 6.460 6.460 6.470 6.350 6.500 23,570,886 151,671,383 6.4347 5.847 5.847 5.856 5.747 5.883 26,042,376 5.8240 1.57%
2023-07-26 0 6.360 6.360 6.370 6.300 6.440 16,598,874 105,820,452 6.3752 5.756 5.756 5.765 5.702 5.829 18,339,324 5.7701 -0.47%
2023-07-25 0 6.390 6.380 6.390 6.280 6.450 27,965,140 177,931,570 6.3626 5.784 5.775 5.784 5.684 5.838 30,897,383 5.7588 1.91%
2023-07-24 0 6.270 6.260 6.270 6.150 6.410 28,911,277 181,145,803 6.2656 5.675 5.666 5.675 5.566 5.802 31,942,726 5.6710 -0.95%
2023-07-21 0 6.330 6.330 6.340 6.260 6.460 25,887,049 165,173,024 6.3805 5.729 5.729 5.738 5.666 5.847 28,601,397 5.7750 0.64%
2023-07-20 0 6.290 6.280 6.290 6.230 6.370 17,828,908 112,196,638 6.2930 5.693 5.684 5.693 5.639 5.765 19,698,332 5.6957 1.13%
2023-07-19 0 6.220 6.220 6.230 6.130 6.350 29,506,869 182,883,028 6.1980 5.630 5.630 5.639 5.548 5.747 32,600,768 5.6098 -1.58%
2023-07-18 0 6.320 6.320 6.330 6.260 6.430 28,684,061 181,266,528 6.3194 5.720 5.720 5.729 5.666 5.820 31,691,685 5.7197 -1.25%
2023-07-14 0 6.400 6.400 6.410 6.380 6.470 39,462,121 253,514,598 6.4243 5.793 5.793 5.802 5.775 5.856 43,599,863 5.8146 -1.08%
2023-07-13 0 6.470 6.460 6.470 6.350 6.550 58,915,903 380,919,023 6.4655 5.856 5.847 5.856 5.747 5.928 65,093,442 5.8519 1.89%
2023-07-12 0 6.350 6.340 6.350 6.280 6.470 44,436,233 281,796,827 6.3416 5.747 5.738 5.747 5.684 5.856 49,095,528 5.7398 -1.09%
2023-07-11 0 6.420 6.420 6.430 6.420 6.650 31,790,919 205,351,778 6.4594 5.811 5.811 5.820 5.811 6.019 35,124,308 5.8464 -1.53%
2023-07-10 0 6.520 6.510 6.520 6.470 6.630 23,826,495 155,176,366 6.5128 5.901 5.892 5.901 5.856 6.001 26,324,787 5.8947 0.31%
2023-07-07 0 6.500 6.500 6.510 6.500 6.680 32,672,090 214,425,486 6.5630 5.883 5.883 5.892 5.883 6.046 36,097,873 5.9401 -2.40%
2023-07-06 0 6.660 6.660 6.670 6.620 6.810 37,369,977 249,867,817 6.6863 6.028 6.028 6.037 5.992 6.164 41,288,350 6.0518 -2.63%
2023-07-05 0 6.840 6.840 6.850 6.770 6.940 21,339,840 145,919,744 6.8379 6.191 6.191 6.200 6.128 6.281 23,577,397 6.1890 -1.72%
2023-07-04 0 6.960 6.960 6.970 6.730 7.020 33,673,463 232,627,540 6.9083 6.299 6.299 6.309 6.091 6.354 37,204,244 6.2527 2.65%
2023-07-03 0 6.780 6.780 6.800 6.690 6.870 36,869,930 249,094,926 6.7560 6.137 6.137 6.155 6.055 6.218 40,735,871 6.1149 -0.44%
2023-06-30 0 6.810 6.810 6.820 6.710 6.890 30,970,626 210,801,364 6.8065 6.164 6.164 6.173 6.073 6.236 34,218,005 6.1605 0.74%
2023-06-29 0 6.760 6.760 6.770 6.650 6.840 26,925,693 181,452,264 6.7390 6.118 6.118 6.128 6.019 6.191 29,748,946 6.0995 -0.73%
2023-06-28 0 6.810 6.810 6.820 6.740 6.920 18,812,076 128,321,691 6.8212 6.164 6.164 6.173 6.100 6.263 20,784,588 6.1739 -1.30%
2023-06-27 0 6.900 6.900 6.910 6.750 6.950 21,555,770 148,087,032 6.8699 6.245 6.245 6.254 6.109 6.290 23,815,968 6.2180 1.92%
2023-06-26 0 6.770 6.770 6.780 6.650 6.840 36,558,344 246,608,663 6.7456 6.128 6.128 6.137 6.019 6.191 40,391,615 6.1054 1.80%
2023-06-23 0 6.650 6.640 6.650 6.640 6.870 16,838,319 112,710,469 6.6937 6.019 6.010 6.019 6.010 6.218 18,603,876 6.0584 -3.20%
2023-06-21 0 6.870 6.870 6.880 6.730 7.000 48,301,110 331,715,664 6.8677 6.218 6.218 6.227 6.091 6.336 53,365,651 6.2159 -2.97%
2023-06-20 0 7.080 7.070 7.080 7.030 7.190 57,667,809 408,894,180 7.0905 6.408 6.399 6.408 6.363 6.508 63,714,481 6.4176 0.57%
2023-06-19 0 7.040 7.040 7.050 6.940 7.110 36,206,124 254,241,588 7.0221 6.372 6.372 6.381 6.281 6.435 40,002,463 6.3556 0.86%
2023-06-16 0 6.980 6.970 6.980 6.690 7.060 70,981,473 494,323,088 6.9641 6.318 6.309 6.318 6.055 6.390 78,424,129 6.3032 3.41%
2023-06-15 0 6.750 6.740 6.750 6.550 6.770 57,192,682 382,532,197 6.6885 6.109 6.100 6.109 5.928 6.128 63,189,535 6.0537 2.27%
2023-06-14 0 6.600 6.590 6.600 6.550 6.710 29,763,783 196,904,911 6.6156 5.974 5.965 5.974 5.928 6.073 32,884,620 5.9878 -1.49%
2023-06-13 0 6.700 6.700 6.720 6.610 6.740 36,621,924 244,696,237 6.6817 6.064 6.064 6.082 5.983 6.100 40,461,861 6.0476 0.30%
2023-06-12 0 6.680 6.680 6.690 6.600 6.800 16,327,462 108,967,253 6.6739 6.046 6.046 6.055 5.974 6.155 18,039,454 6.0405 -0.89%
2023-06-09 0 6.740 6.730 6.740 6.680 6.810 20,956,173 141,543,416 6.7543 6.100 6.091 6.100 6.046 6.164 23,153,501 6.1133 0.30%
2023-06-08 0 6.720 6.710 6.720 6.590 6.760 26,070,809 174,315,154 6.6862 6.082 6.073 6.082 5.965 6.118 28,804,425 6.0517 1.05%
2023-06-07 0 6.650 6.650 6.660 6.620 6.810 37,754,129 252,169,868 6.6793 6.019 6.019 6.028 5.992 6.164 41,712,782 6.0454 -0.89%
2023-06-06 0 6.710 6.710 6.720 6.690 6.820 22,992,317 155,068,546 6.7444 6.073 6.073 6.082 6.055 6.173 25,403,142 6.1043 -0.45%
2023-06-05 0 6.740 6.740 6.750 6.640 6.790 28,577,282 192,290,388 6.7288 6.100 6.100 6.109 6.010 6.146 31,573,710 6.0902 0.60%
2023-06-02 0 6.810 6.810 6.820 6.720 6.830 54,702,423 371,636,480 6.7938 6.064 6.064 6.073 5.984 6.082 61,430,432 6.0497 1.79%
2023-06-01 0 6.690 6.680 6.690 6.570 6.770 40,455,007 270,695,597 6.6913 5.957 5.948 5.957 5.850 6.029 45,430,685 5.9584 -1.91%
2023-05-31 0 6.820 6.810 6.820 6.680 6.880 73,295,417 497,557,859 6.7884 6.073 6.064 6.073 5.948 6.126 82,310,232 6.0449 -0.44%
2023-05-30 0 6.850 6.840 6.850 6.730 7.030 40,789,684 279,275,368 6.8467 6.100 6.091 6.100 5.993 6.260 45,806,525 6.0968 -0.87%
2023-05-29 0 6.910 6.910 6.920 6.820 7.230 64,596,817 450,790,181 6.9785 6.153 6.153 6.162 6.073 6.438 72,541,766 6.2142 -4.43%
2023-05-25 0 7.230 7.230 7.240 7.220 7.420 39,752,320 290,043,548 7.2963 6.438 6.438 6.447 6.429 6.607 44,641,573 6.4972 -2.95%
2023-05-24 0 7.450 7.440 7.450 7.410 7.630 28,486,050 212,809,300 7.4706 6.634 6.625 6.634 6.598 6.794 31,989,632 6.6524 -2.74%
2023-05-23 0 7.660 7.660 7.670 7.560 7.750 16,611,150 127,469,572 7.6737 6.821 6.821 6.830 6.732 6.901 18,654,203 6.8333 0.66%
2023-05-22 0 7.610 7.610 7.620 7.460 7.720 35,286,764 269,088,498 7.6258 6.777 6.777 6.785 6.643 6.874 39,626,785 6.7906 2.01%
2023-05-19 0 7.460 7.460 7.470 7.370 7.550 18,453,984 137,901,512 7.4727 6.643 6.643 6.652 6.563 6.723 20,723,693 6.6543 -0.53%
2023-05-18 0 7.500 7.490 7.500 7.450 7.640 37,858,170 284,494,816 7.5148 6.679 6.670 6.679 6.634 6.803 42,514,456 6.6917 -0.40%
2023-05-17 0 7.530 7.530 7.540 7.530 7.840 27,929,919 212,921,396 7.6234 6.705 6.705 6.714 6.705 6.981 31,365,101 6.7885 -3.83%
2023-05-16 0 7.830 7.820 7.830 7.760 7.890 19,925,850 155,983,428 7.8282 6.972 6.964 6.972 6.910 7.026 22,376,588 6.9708 0.26%
2023-05-15 0 7.810 7.810 7.820 7.670 7.840 23,380,980 181,240,767 7.7516 6.955 6.955 6.964 6.830 6.981 26,256,674 6.9027 1.69%
2023-05-12 0 7.680 7.670 7.680 7.630 7.750 16,746,235 128,689,493 7.6847 6.839 6.830 6.839 6.794 6.901 18,805,903 6.8430 -0.39%
2023-05-11 0 7.710 7.710 7.720 7.650 7.910 29,886,007 231,852,786 7.7579 6.866 6.866 6.874 6.812 7.044 33,561,773 6.9082 -1.78%
2023-05-10 0 7.850 7.850 7.860 7.750 7.910 19,749,322 154,967,173 7.8467 6.990 6.990 6.999 6.901 7.044 22,178,348 6.9873 1.03%
2023-05-09 0 7.770 7.770 7.780 7.770 8.020 26,882,532 211,090,548 7.8523 6.919 6.919 6.928 6.919 7.142 30,188,892 6.9923 -3.36%
2023-05-08 0 8.040 8.030 8.040 7.910 8.140 23,214,385 185,394,914 7.9862 7.159 7.151 7.159 7.044 7.248 26,069,589 7.1115 -0.37%
2023-05-05 0 8.070 8.060 8.070 8.040 8.250 23,889,123 194,011,455 8.1213 7.186 7.177 7.186 7.159 7.346 26,827,315 7.2319 -0.49%
2023-05-04 0 8.110 8.110 8.120 7.910 8.190 31,855,166 258,489,026 8.1145 7.222 7.222 7.231 7.044 7.293 35,773,125 7.2258 3.18%
2023-05-03 0 7.860 7.860 7.870 7.740 7.920 7,906,094 61,931,055 7.8333 6.999 6.999 7.008 6.892 7.053 8,878,487 6.9754 0.00%
2023-05-02 0 7.860 7.860 7.880 7.720 8.130 22,044,659 173,508,022 7.8708 6.999 6.999 7.017 6.874 7.240 24,755,995 7.0087 -1.50%
2023-04-28 0 7.980 7.980 8.000 7.840 8.090 31,148,277 248,718,878 7.9850 7.106 7.106 7.124 6.981 7.204 34,979,294 7.1105 1.92%
2023-04-27 0 7.830 7.820 7.830 7.790 7.980 25,766,414 202,449,741 7.8571 6.972 6.964 6.972 6.937 7.106 28,935,500 6.9966 -0.76%
2023-04-26 0 7.890 7.880 7.890 7.710 7.920 25,825,268 201,987,633 7.8213 7.026 7.017 7.026 6.866 7.053 29,001,592 6.9647 2.20%
2023-04-25 0 7.720 7.720 7.730 7.700 8.180 35,999,633 280,746,645 7.7986 6.874 6.874 6.883 6.857 7.284 40,427,332 6.9445 -5.62%
2023-04-24 0 8.180 8.170 8.180 7.930 8.260 45,385,815 369,461,756 8.1405 7.284 7.275 7.284 7.061 7.355 50,967,948 7.2489 3.41%
2023-04-21 0 7.910 7.910 7.920 7.800 7.990 29,174,319 230,206,329 7.8907 7.044 7.044 7.053 6.946 7.115 32,762,553 7.0265 -0.13%
2023-04-20 0 7.920 7.920 7.930 7.900 8.080 19,815,902 157,550,893 7.9507 7.053 7.053 7.061 7.035 7.195 22,253,117 7.0799 -1.25%
2023-04-19 0 8.020 8.010 8.020 7.900 8.150 30,329,253 243,267,181 8.0209 7.142 7.133 7.142 7.035 7.257 34,059,536 7.1424 -1.47%
2023-04-18 0 8.140 8.140 8.150 8.050 8.180 27,997,494 227,462,395 8.1244 7.248 7.248 7.257 7.168 7.284 31,440,987 7.2346 0.00%
2023-04-17 0 8.140 8.140 8.150 8.010 8.160 30,767,414 248,932,487 8.0908 7.248 7.248 7.257 7.133 7.266 34,551,587 7.2047 -0.12%
2023-04-14 0 8.150 8.130 8.150 8.040 8.210 42,177,720 342,446,082 8.1191 7.257 7.240 7.257 7.159 7.311 47,365,280 7.2299 0.74%
2023-04-13 0 8.090 8.080 8.090 7.800 8.100 54,653,227 439,063,611 8.0336 7.204 7.195 7.204 6.946 7.213 61,375,185 7.1538 1.89%
2023-04-12 0 7.940 7.930 7.940 7.830 7.990 54,880,777 434,549,347 7.9181 7.070 7.061 7.070 6.972 7.115 61,630,722 7.0509 1.40%
2023-04-11 0 7.830 7.820 7.830 7.680 8.020 56,984,785 444,205,214 7.7952 6.972 6.964 6.972 6.839 7.142 63,993,509 6.9414 1.56%
2023-04-06 0 7.710 7.700 7.710 7.460 7.720 52,635,666 401,870,806 7.6350 6.866 6.857 6.866 6.643 6.874 59,109,479 6.7988 1.31%
2023-04-04 0 7.610 7.610 7.620 7.420 7.670 58,974,668 445,313,913 7.5509 6.777 6.777 6.785 6.607 6.830 66,228,133 6.7239 -0.91%
2023-04-03 0 7.680 7.680 7.690 7.600 7.860 49,592,845 381,293,491 7.6885 6.839 6.839 6.848 6.768 6.999 55,692,412 6.8464 -0.52%
2023-03-31 0 7.720 7.720 7.730 7.580 7.820 83,703,512 644,939,086 7.7050 6.874 6.874 6.883 6.750 6.964 93,998,449 6.8612 2.80%
2023-03-30 0 7.510 7.510 7.520 7.400 7.550 49,647,572 371,658,803 7.4859 6.687 6.687 6.696 6.590 6.723 55,753,870 6.6661 -0.40%
2023-03-29 0 7.540 7.540 7.550 7.400 7.680 56,249,946 422,158,029 7.5050 6.714 6.714 6.723 6.590 6.839 63,168,290 6.6831 -0.79%
2023-03-28 0 7.600 7.600 7.610 7.550 7.760 36,488,112 277,790,116 7.6132 6.768 6.768 6.777 6.723 6.910 40,975,890 6.7794 -1.17%
2023-03-27 0 7.690 7.690 7.700 7.520 7.770 53,854,712 412,376,647 7.6572 6.848 6.848 6.857 6.696 6.919 60,478,459 6.8186 0.65%
2023-03-24 0 7.640 7.630 7.640 7.510 7.850 83,402,742 640,040,920 7.6741 6.803 6.794 6.803 6.687 6.990 93,660,686 6.8336 -1.29%
2023-03-23 0 7.740 7.730 7.740 7.570 8.280 121,225,262 935,014,814 7.7130 6.892 6.883 6.892 6.741 7.373 136,135,108 6.8683 -7.31%
2023-03-22 0 8.350 8.350 8.360 8.140 8.780 74,335,770 623,593,856 8.3889 7.435 7.435 7.444 7.248 7.818 83,478,541 7.4701 2.45%
2023-03-21 0 8.150 8.150 8.160 7.720 8.250 43,361,533 352,435,000 8.1278 7.257 7.257 7.266 6.874 7.346 48,694,693 7.2376 5.16%
2023-03-20 0 7.750 7.740 7.750 7.600 7.940 37,583,256 289,119,184 7.6928 6.901 6.892 6.901 6.768 7.070 42,205,729 6.8502 -2.88%
2023-03-17 0 7.980 7.980 7.990 7.870 8.070 36,532,480 291,472,704 7.9785 7.106 7.106 7.115 7.008 7.186 41,025,715 7.1046 1.27%
2023-03-16 0 7.880 7.880 7.910 7.810 7.980 33,814,620 266,641,119 7.8854 7.017 7.017 7.044 6.955 7.106 37,973,578 7.0218 -0.13%
2023-03-15 0 7.890 7.890 7.910 7.750 8.020 30,112,006 238,364,853 7.9159 7.026 7.026 7.044 6.901 7.142 33,815,569 7.0490 1.94%
2023-03-14 0 7.740 7.730 7.740 7.640 7.940 22,471,966 174,965,918 7.7860 6.892 6.883 6.892 6.803 7.070 25,235,858 6.9332 -1.02%
2023-03-13 0 7.820 7.820 7.830 7.760 7.900 25,825,345 201,910,861 7.8183 6.964 6.964 6.972 6.910 7.035 29,001,679 6.9620 -0.26%
2023-03-10 0 7.840 7.830 7.840 7.780 7.980 30,729,616 241,490,634 7.8586 6.981 6.972 6.981 6.928 7.106 34,509,140 6.9979 -1.75%
2023-03-09 0 7.980 7.960 7.980 7.940 8.150 29,602,259 237,396,258 8.0195 7.106 7.088 7.106 7.070 7.257 33,243,126 7.1412 -1.85%
2023-03-08 0 8.130 8.130 8.140 8.110 8.560 50,147,656 412,259,944 8.2209 7.240 7.240 7.248 7.222 7.622 56,315,461 7.3205 -6.23%
2023-03-07 0 8.670 8.660 8.670 8.590 8.890 40,136,022 350,270,744 8.7271 7.720 7.712 7.720 7.649 7.916 45,072,467 7.7713 -1.03%
2023-03-06 0 8.760 8.750 8.760 8.650 8.820 16,646,779 145,674,077 8.7509 7.801 7.792 7.801 7.703 7.854 18,694,214 7.7925 0.00%
2023-03-03 0 8.760 8.760 8.780 8.660 8.810 18,876,336 165,052,255 8.7439 7.801 7.801 7.818 7.712 7.845 21,197,991 7.7862 0.34%
2023-03-02 0 8.730 8.720 8.730 8.490 8.800 37,271,204 323,691,473 8.6848 7.774 7.765 7.774 7.560 7.836 41,855,297 7.7336 1.75%
2023-03-01 0 8.580 8.570 8.580 8.380 8.600 52,549,129 445,846,592 8.4844 7.640 7.631 7.640 7.462 7.658 59,012,298 7.5551 1.78%
2023-02-28 0 8.430 8.430 8.450 8.430 8.690 63,633,297 540,322,525 8.4912 7.507 7.507 7.525 7.507 7.738 71,459,740 7.5612 -2.20%
2023-02-27 0 8.620 8.610 8.620 8.510 8.830 27,315,855 235,466,111 8.6201 7.676 7.667 7.676 7.578 7.863 30,675,511 7.6760 -2.38%
2023-02-24 0 8.830 8.820 8.830 8.660 8.900 36,188,037 318,374,632 8.7978 7.863 7.854 7.863 7.712 7.925 40,638,908 7.8342 0.57%
2023-02-23 0 8.780 8.770 8.780 8.550 8.930 44,817,648 392,069,927 8.7481 7.818 7.809 7.818 7.614 7.952 50,329,900 7.7900 2.57%
2023-02-22 0 8.560 8.560 8.570 8.530 8.750 22,631,434 194,837,102 8.6091 7.622 7.622 7.631 7.596 7.792 25,414,940 7.6662 -1.50%
2023-02-21 0 8.690 8.680 8.690 8.650 8.860 26,982,080 235,469,781 8.7269 7.738 7.729 7.738 7.703 7.890 30,300,684 7.7711 -0.46%
2023-02-20 0 8.730 8.730 8.740 8.610 8.870 22,154,891 192,968,951 8.7100 7.774 7.774 7.783 7.667 7.899 24,879,785 7.7561 -0.23%
2023-02-17 0 8.750 8.750 8.760 8.740 8.900 21,982,564 193,283,197 8.7926 7.792 7.792 7.801 7.783 7.925 24,686,263 7.8296 0.00%
2023-02-16 0 8.750 8.740 8.750 8.690 8.910 32,410,441 285,108,725 8.7968 7.792 7.783 7.792 7.738 7.934 36,396,695 7.8334 0.23%
2023-02-15 0 8.730 8.720 8.730 8.650 8.940 25,596,186 222,959,676 8.7107 7.774 7.765 7.774 7.703 7.961 28,744,335 7.7566 -1.69%
2023-02-14 0 8.880 8.870 8.880 8.710 8.960 23,545,306 208,146,461 8.8403 7.907 7.899 7.907 7.756 7.979 26,441,211 7.8720 0.45%
2023-02-13 0 8.840 8.840 8.850 8.750 8.980 26,248,092 231,857,150 8.8333 7.872 7.872 7.881 7.792 7.996 29,476,421 7.8659 0.23%
2023-02-10 0 8.820 8.820 8.830 8.770 8.990 13,700,474 121,103,351 8.8394 7.854 7.854 7.863 7.809 8.005 15,385,535 7.8712 -1.34%
2023-02-09 0 8.940 8.920 8.940 8.780 8.990 19,494,982 174,218,993 8.9366 7.961 7.943 7.961 7.818 8.005 21,892,726 7.9578 0.11%
2023-02-08 0 8.930 8.920 8.930 8.710 8.970 24,186,797 214,793,278 8.8806 7.952 7.943 7.952 7.756 7.988 27,161,601 7.9080 2.06%
2023-02-07 0 8.750 8.750 8.760 8.690 8.940 31,881,942 279,563,499 8.7687 7.792 7.792 7.801 7.738 7.961 35,803,194 7.8083 -0.46%
2023-02-06 0 8.790 8.780 8.790 8.700 9.080 32,042,890 282,570,714 8.8185 7.827 7.818 7.827 7.747 8.086 35,983,938 7.8527 -3.93%
2023-02-03 0 9.150 9.140 9.150 9.030 9.320 27,892,817 254,936,321 9.1399 8.148 8.139 8.148 8.041 8.299 31,323,435 8.1388 0.11%
2023-02-02 0 9.140 9.140 9.160 9.070 9.350 57,827,837 533,209,066 9.2206 8.139 8.139 8.157 8.077 8.326 64,940,250 8.2108 1.33%
2023-02-01 0 9.020 9.020 9.030 8.800 9.100 42,080,615 378,973,513 9.0059 8.032 8.032 8.041 7.836 8.103 47,256,232 8.0195 0.89%
2023-01-31 0 8.940 8.930 8.940 8.840 9.460 58,726,755 529,886,457 9.0229 7.961 7.952 7.961 7.872 8.424 65,949,728 8.0347 -3.66%
2023-01-30 0 9.280 9.260 9.280 9.210 9.450 54,486,525 506,808,447 9.3015 8.264 8.246 8.264 8.201 8.415 61,187,980 8.2828 -1.38%
2023-01-27 0 9.410 9.390 9.410 9.270 9.450 14,720,350 138,006,166 9.3752 8.379 8.362 8.379 8.255 8.415 16,530,848 8.3484 0.43%
2023-01-26 0 9.370 9.360 9.370 9.220 9.560 45,600,552 425,644,363 9.3342 8.344 8.335 8.344 8.210 8.513 51,209,096 8.3119 0.21%
2023-01-20 0 9.350 9.320 9.350 9.070 9.350 22,399,345 207,942,481 9.2834 8.326 8.299 8.326 8.077 8.326 25,154,305 8.2667 2.07%
2023-01-19 0 9.160 9.150 9.160 8.940 9.260 20,223,511 184,413,449 9.1188 8.157 8.148 8.157 7.961 8.246 22,710,859 8.1201 0.88%
2023-01-18 0 9.080 9.070 9.080 8.930 9.160 50,582,158 457,909,667 9.0528 8.086 8.077 8.086 7.952 8.157 56,803,404 8.0613 -0.77%
2023-01-17 0 9.150 9.150 9.160 9.110 9.280 41,083,465 377,023,414 9.1770 8.148 8.148 8.157 8.112 8.264 46,136,439 8.1719 -1.40%
2023-01-16 0 9.280 9.280 9.290 9.060 9.520 58,782,769 548,350,323 9.3284 8.264 8.264 8.273 8.068 8.477 66,012,632 8.3067 1.20%
2023-01-13 0 9.170 9.160 9.170 9.130 9.330 48,711,503 448,143,800 9.2000 8.166 8.157 8.166 8.130 8.308 54,702,672 8.1924 0.00%
2023-01-12 0 9.170 9.170 9.180 9.030 9.370 103,777,164 952,408,657 9.1774 8.166 8.166 8.175 8.041 8.344 116,541,018 8.1723 1.55%
2023-01-11 0 9.030 9.020 9.030 8.630 9.080 68,336,660 611,449,259 8.9476 8.041 8.032 8.041 7.685 8.086 76,741,583 7.9676 4.39%
2023-01-10 0 8.650 8.640 8.650 8.420 8.720 60,496,042 518,170,215 8.5654 7.703 7.694 7.703 7.498 7.765 67,936,625 7.6273 0.35%
2023-01-09 0 8.620 8.620 8.630 8.610 9.110 94,566,386 833,169,789 8.8104 7.676 7.676 7.685 7.667 8.112 106,197,379 7.8455 -1.15%
2023-01-06 0 8.720 8.710 8.720 8.630 8.810 59,836,738 520,912,440 8.7056 7.765 7.756 7.765 7.685 7.845 67,196,231 7.7521 1.04%
2023-01-05 0 8.630 8.620 8.630 8.510 8.730 61,919,034 533,527,886 8.6165 7.685 7.676 7.685 7.578 7.774 69,534,635 7.6728 0.47%
2023-01-04 0 8.590 8.580 8.590 8.330 8.620 57,047,735 485,387,512 8.5084 7.649 7.640 7.649 7.418 7.676 64,064,201 7.5766 3.25%
2023-01-03 0 8.320 8.320 8.330 8.100 8.370 39,001,065 322,941,279 8.2803 7.409 7.409 7.418 7.213 7.453 43,797,919 7.3734 1.46%
2022-12-30 0 8.200 8.200 8.210 8.160 8.530 59,764,280 494,511,466 8.2744 7.302 7.302 7.311 7.266 7.596 67,114,862 7.3681 -2.96%
2022-12-29 0 8.450 8.440 8.450 8.260 8.540 32,289,097 272,394,106 8.4361 7.525 7.516 7.525 7.355 7.605 36,260,426 7.5122 0.60%
2022-12-28 0 8.400 8.400 8.410 8.260 8.540 37,199,244 313,560,206 8.4292 7.480 7.480 7.489 7.355 7.605 41,774,487 7.5060 0.60%
2022-12-23 0 8.350 8.350 8.360 8.180 8.390 28,428,274 236,680,142 8.3255 7.435 7.435 7.444 7.284 7.471 31,924,750 7.4137 0.72%
2022-12-22 0 8.290 8.290 8.300 8.180 8.450 27,293,730 226,522,480 8.2994 7.382 7.382 7.391 7.284 7.525 30,650,665 7.3905 0.24%
2022-12-21 0 8.270 8.250 8.270 8.210 8.480 18,767,628 155,541,754 8.2878 7.364 7.346 7.364 7.311 7.551 21,075,913 7.3801 -0.12%
2022-12-20 0 8.280 8.280 8.290 8.120 8.340 32,063,557 264,461,231 8.2480 7.373 7.373 7.382 7.231 7.427 36,007,147 7.3447 0.36%
2022-12-19 0 8.250 8.250 8.260 8.190 8.580 57,187,756 473,817,862 8.2853 7.346 7.346 7.355 7.293 7.640 64,221,444 7.3779 -4.07%
2022-12-16 0 8.600 8.580 8.600 8.350 8.610 47,929,800 409,053,730 8.5344 7.658 7.640 7.658 7.435 7.667 53,824,825 7.5997 0.35%
2022-12-15 0 8.570 8.560 8.570 8.520 8.720 51,489,474 443,685,441 8.6170 7.631 7.622 7.631 7.587 7.765 57,822,313 7.6733 -1.83%
2022-12-14 0 8.730 8.720 8.730 8.340 8.740 127,840,954 1,097,376,430 8.5839 7.774 7.765 7.774 7.427 7.783 143,564,483 7.6438 6.46%
2022-12-13 0 8.200 8.190 8.200 8.170 8.580 124,776,660 1,031,767,405 8.2689 7.302 7.293 7.302 7.275 7.640 140,123,302 7.3633 -4.32%
2022-12-12 0 8.570 8.560 8.570 7.910 8.630 84,498,078 721,885,722 8.5432 7.631 7.622 7.631 7.044 7.685 94,890,741 7.6075 3.00%
2022-12-09 0 8.320 8.310 8.320 8.130 8.510 183,910,552 1,521,916,157 8.2753 7.409 7.400 7.409 7.240 7.578 206,530,243 7.3690 -2.12%
2022-12-08 0 8.500 8.500 8.510 8.400 8.900 91,303,686 778,866,603 8.5305 7.569 7.569 7.578 7.480 7.925 102,533,390 7.5962 -0.93%
2022-12-07 0 8.580 8.580 8.590 8.570 8.930 99,642,251 868,701,736 8.7182 7.640 7.640 7.649 7.631 7.952 111,897,540 7.7634 -0.92%
2022-12-06 0 8.660 8.660 8.670 8.560 9.520 167,194,111 1,470,129,275 8.7929 7.712 7.712 7.720 7.622 8.477 187,757,798 7.8299 -8.65%
2022-12-05 0 9.480 9.480 9.490 9.100 9.510 113,259,029 1,050,337,981 9.2738 8.442 8.442 8.451 8.103 8.468 127,189,085 8.2581 4.29%
2022-12-02 0 9.090 9.080 9.090 9.040 9.550 115,050,762 1,057,578,600 9.1923 8.094 8.086 8.094 8.050 8.504 129,201,188 8.1855 -0.98%
2022-12-01 0 9.180 9.180 9.190 8.760 10.06 192,277,259 1,772,368,507 9.2178 8.175 8.175 8.183 7.801 8.958 215,925,995 8.2082 -8.11%
2022-11-30 0 9.990 9.980 9.990 9.560 10.04 91,833,431 904,997,727 9.8548 8.896 8.887 8.896 8.513 8.940 103,128,290 8.7755 2.04%
2022-11-29 0 9.790 9.790 9.800 9.570 9.910 51,260,583 498,805,502 9.7308 8.718 8.718 8.727 8.522 8.825 57,565,270 8.6650 1.45%
2022-11-28 0 9.650 9.650 9.660 9.150 9.700 36,907,363 350,096,229 9.4858 8.593 8.593 8.602 8.148 8.638 41,446,706 8.4469 0.31%
2022-11-25 0 9.620 9.620 9.630 9.520 9.910 29,868,813 288,103,527 9.6456 8.566 8.566 8.575 8.477 8.825 33,542,465 8.5892 -1.74%
2022-11-24 0 9.790 9.790 9.800 9.600 9.900 31,979,379 313,180,025 9.7932 8.718 8.718 8.727 8.549 8.816 35,912,615 8.7206 2.30%
2022-11-23 0 9.570 9.570 9.590 9.230 9.700 51,149,115 486,038,750 9.5024 8.522 8.522 8.540 8.219 8.638 57,440,093 8.4617 0.21%
2022-11-22 0 9.550 9.540 9.550 9.380 10.10 69,135,501 664,923,906 9.6177 8.504 8.495 8.504 8.353 8.994 77,638,676 8.5643 -4.88%
2022-11-21 0 10.04 10.04 10.06 9.750 10.10 39,819,246 397,967,378 9.9943 8.940 8.940 8.958 8.682 8.994 44,716,730 8.8997 -0.20%
2022-11-18 0 10.06 10.04 10.06 9.830 10.30 72,502,461 730,773,549 10.079 8.958 8.940 8.958 8.753 9.172 81,419,748 8.9754 2.34%
2022-11-17 0 9.830 9.820 9.830 9.700 10.06 52,695,979 519,170,757 9.8522 8.753 8.744 8.753 8.638 8.958 59,177,210 8.7732 -1.11%
2022-11-16 0 9.940 9.940 9.950 9.780 10.10 86,256,065 858,597,163 9.9540 8.851 8.851 8.860 8.709 8.994 96,864,948 8.8639 -2.36%
2022-11-15 0 10.18 10.16 10.18 10.00 10.36 45,255,478 459,880,503 10.162 9.065 9.047 9.065 8.905 9.225 50,821,580 9.0489 0.39%
2022-11-14 0 10.14 10.12 10.14 9.520 10.36 95,648,077 964,288,649 10.082 9.029 9.012 9.029 8.477 9.225 107,412,111 8.9775 6.85%
2022-11-11 0 9.490 9.480 9.490 9.410 10.18 134,903,924 1,304,862,650 9.6725 8.451 8.442 8.451 8.379 9.065 151,496,148 8.6132 1.50%
2022-11-10 0 9.350 9.340 9.350 9.250 9.510 32,585,509 304,797,037 9.3538 8.326 8.317 8.326 8.237 8.468 36,593,295 8.3293 -0.95%
2022-11-09 0 9.440 9.440 9.450 9.270 9.690 49,084,003 463,424,581 9.4415 8.406 8.406 8.415 8.255 8.629 55,120,986 8.4074 -0.53%
2022-11-08 0 9.490 9.480 9.490 9.250 9.600 63,624,563 598,721,697 9.4102 8.451 8.442 8.451 8.237 8.549 71,449,932 8.3796 -0.63%
2022-11-07 0 9.550 9.540 9.550 9.040 9.700 95,245,834 898,789,328 9.4365 8.504 8.495 8.504 8.050 8.638 106,960,395 8.4030 0.84%
2022-11-04 0 9.470 9.460 9.470 9.180 9.800 137,816,801 1,317,284,797 9.5582 8.433 8.424 8.433 8.175 8.727 154,767,288 8.5114 4.64%
2022-11-03 0 9.050 9.050 9.060 8.910 9.360 139,253,605 1,283,251,504 9.2152 8.059 8.059 8.068 7.934 8.335 156,380,809 8.2059 -9.68%
2022-11-02 0 10.02 10.00 10.02 8.710 10.16 162,663,962 1,560,264,284 9.5919 8.923 8.905 8.923 7.756 9.047 182,670,473 8.5414 13.86%
2022-11-01 0 8.800 8.780 8.800 8.180 8.940 80,607,070 699,731,910 8.6808 7.836 7.818 7.836 7.284 7.961 90,521,167 7.7300 9.05%
2022-10-31 0 8.070 8.070 8.080 8.060 8.400 71,454,560 585,253,802 8.1906 7.186 7.186 7.195 7.177 7.480 80,242,963 7.2935 -1.71%
2022-10-28 0 8.210 8.210 8.220 8.100 8.500 58,058,515 480,168,098 8.2704 7.311 7.311 7.320 7.213 7.569 65,199,300 7.3646 -1.91%
2022-10-27 0 8.370 8.370 8.380 8.330 8.600 42,281,606 356,469,885 8.4309 7.453 7.453 7.462 7.418 7.658 47,481,943 7.5075 -3.68%
2022-10-26 0 8.690 8.680 8.690 8.180 8.790 76,970,746 666,620,063 8.6607 7.738 7.729 7.738 7.284 7.827 86,437,601 7.7122 5.33%
2022-10-25 0 8.250 8.250 8.260 8.070 8.510 52,556,636 433,675,064 8.2516 7.346 7.346 7.355 7.186 7.578 59,020,729 7.3478 -0.12%
2022-10-24 0 8.260 8.260 8.270 8.140 8.600 33,808,114 279,580,464 8.2696 7.355 7.355 7.364 7.248 7.658 37,966,272 7.3639 -3.17%
2022-10-21 0 8.530 8.520 8.530 8.320 8.570 41,106,071 347,885,200 8.4631 7.596 7.587 7.596 7.409 7.631 46,161,826 7.5362 2.65%
2022-10-20 0 8.310 8.300 8.310 7.900 8.380 51,365,371 422,046,560 8.2166 7.400 7.391 7.400 7.035 7.462 57,682,947 7.3167 2.09%
2022-10-19 0 8.140 8.140 8.150 8.110 8.390 29,933,707 246,522,854 8.2356 7.248 7.248 7.257 7.222 7.471 33,615,340 7.3336 -3.33%
2022-10-18 0 8.420 8.410 8.420 7.980 8.440 42,277,875 349,783,464 8.2734 7.498 7.489 7.498 7.106 7.516 47,477,753 7.3673 4.47%
2022-10-17 0 8.060 8.060 8.080 7.870 8.140 41,059,029 329,615,346 8.0278 7.177 7.177 7.195 7.008 7.248 46,108,998 7.1486 0.50%
2022-10-14 0 8.020 8.020 8.030 7.790 8.240 48,892,584 394,962,828 8.0782 7.142 7.142 7.151 6.937 7.338 54,906,024 7.1934 3.89%
2022-10-13 0 7.720 7.720 7.750 7.600 7.960 44,692,075 348,351,528 7.7945 6.874 6.874 6.901 6.768 7.088 50,188,883 6.9408 1.71%
2022-10-12 0 7.590 7.580 7.590 7.360 7.660 31,090,695 234,836,542 7.5533 6.759 6.750 6.759 6.554 6.821 34,914,630 6.7260 1.07%
2022-10-11 0 7.510 7.500 7.510 7.420 7.710 22,639,648 170,068,144 7.5120 6.687 6.679 6.687 6.607 6.866 25,424,164 6.6892 -1.18%
2022-10-10 0 7.600 7.600 7.610 7.440 7.670 18,735,939 141,995,263 7.5788 6.768 6.768 6.777 6.625 6.830 21,040,326 6.7487 -0.78%
2022-10-07 0 7.660 7.660 7.700 7.600 7.720 14,498,059 111,126,376 7.6649 6.821 6.821 6.857 6.768 6.874 16,281,217 6.8254 0.13%
2022-10-06 0 7.650 7.650 7.660 7.630 7.810 16,232,747 124,579,844 7.6746 6.812 6.812 6.821 6.794 6.955 18,229,260 6.8341 -1.42%
2022-10-05 0 7.760 7.740 7.760 7.610 7.950 36,744,585 284,345,061 7.7384 6.910 6.892 6.910 6.777 7.079 41,263,908 6.8909 -0.51%
2022-10-03 0 7.800 7.790 7.800 7.600 7.860 25,192,583 195,842,378 7.7738 6.946 6.937 6.946 6.768 6.999 28,291,092 6.9224 0.26%
2022-09-30 0 7.780 7.770 7.780 7.510 7.850 54,155,234 419,523,937 7.7467 6.928 6.919 6.928 6.687 6.990 60,815,943 6.8983 3.05%
2022-09-29 0 7.550 7.540 7.550 7.410 7.690 45,107,473 341,341,983 7.5673 6.723 6.714 6.723 6.598 6.848 50,655,372 6.7385 2.03%
2022-09-28 0 7.400 7.390 7.400 7.280 7.430 30,191,813 222,125,624 7.3571 6.590 6.581 6.590 6.483 6.616 33,905,191 6.5514 0.41%
2022-09-27 0 7.370 7.360 7.370 7.020 7.410 30,436,518 221,299,110 7.2708 6.563 6.554 6.563 6.251 6.598 34,179,993 6.4745 3.22%
2022-09-26 0 7.140 7.140 7.150 6.960 7.230 35,640,429 253,655,774 7.1171 6.358 6.358 6.367 6.198 6.438 40,023,948 6.3376 2.00%
2022-09-23 0 7.000 7.000 7.010 7.000 7.210 20,214,647 142,391,941 7.0440 6.233 6.233 6.242 6.233 6.420 22,700,905 6.2725 -1.55%
2022-09-22 0 7.110 7.100 7.110 7.010 7.200 20,354,688 144,861,812 7.1169 6.331 6.322 6.331 6.242 6.411 22,858,170 6.3374 -1.66%
2022-09-21 0 7.230 7.230 7.240 7.130 7.340 25,699,043 185,429,865 7.2154 6.438 6.438 6.447 6.349 6.536 28,859,843 6.4252 -2.95%
2022-09-20 0 7.450 7.450 7.470 7.360 7.520 16,568,019 123,363,691 7.4459 6.634 6.634 6.652 6.554 6.696 18,605,768 6.6304 1.50%
2022-09-19 0 7.340 7.330 7.340 7.250 7.560 21,192,275 156,034,398 7.3628 6.536 6.527 6.536 6.456 6.732 23,798,774 6.5564 -3.55%
2022-09-16 0 7.610 7.600 7.610 7.520 7.740 30,173,474 229,174,348 7.5952 6.777 6.768 6.777 6.696 6.892 33,884,597 6.7634 -1.30%
2022-09-15 0 7.710 7.710 7.750 7.620 7.780 18,436,918 141,968,254 7.7002 6.866 6.866 6.901 6.785 6.928 20,704,528 6.8569 1.45%
2022-09-14 0 7.600 7.600 7.610 7.500 7.740 26,731,178 203,161,153 7.6002 6.768 6.768 6.777 6.679 6.892 30,018,923 6.7678 -2.31%
2022-09-13 0 7.780 7.780 7.790 7.780 8.030 22,966,701 180,097,607 7.8417 6.928 6.928 6.937 6.928 7.151 25,791,442 6.9828 -2.51%
2022-09-09 0 7.980 7.980 7.990 7.780 8.010 31,299,029 247,738,878 7.9152 7.106 7.106 7.115 6.928 7.133 35,148,587 7.0483 2.84%
2022-09-08 0 7.760 7.750 7.760 7.700 7.940 25,594,189 199,299,601 7.7869 6.910 6.901 6.910 6.857 7.070 28,742,092 6.9341 -0.51%
2022-09-07 0 7.900 7.900 7.910 7.670 7.920 20,907,604 163,729,804 7.8311 6.946 6.946 6.955 6.744 6.963 23,780,105 6.8852 1.28%
2022-09-06 0 7.800 7.790 7.800 7.750 8.050 20,387,200 159,493,700 7.8232 6.858 6.849 6.858 6.814 7.078 23,188,202 6.8782 -0.64%
2022-09-05 0 7.850 7.840 7.850 7.730 7.980 17,609,857 138,138,759 7.8444 6.902 6.893 6.902 6.796 7.016 20,029,279 6.8968 -0.63%
2022-09-02 0 7.900 7.890 7.900 7.870 8.120 29,705,044 235,807,909 7.9383 6.946 6.937 6.946 6.919 7.139 33,786,227 6.9794 -1.74%
2022-09-01 0 8.040 8.030 8.040 7.830 8.190 35,232,868 283,062,170 8.0340 7.069 7.060 7.069 6.884 7.201 40,073,520 7.0636 0.63%
2022-08-31 0 7.990 7.960 7.990 7.620 8.030 36,953,258 293,272,937 7.9363 7.025 6.998 7.025 6.700 7.060 42,030,275 6.9777 2.96%
2022-08-30 0 7.760 7.750 7.760 7.590 7.910 31,615,858 243,718,391 7.7087 6.823 6.814 6.823 6.673 6.955 35,959,568 6.7776 -1.27%
2022-08-29 0 7.860 7.860 7.870 7.790 7.960 27,475,840 215,905,999 7.8580 6.911 6.911 6.919 6.849 6.998 31,250,752 6.9088 -2.24%
2022-08-26 0 8.040 8.030 8.040 7.860 8.090 18,302,969 146,843,069 8.0229 7.069 7.060 7.069 6.911 7.113 20,817,618 7.0538 1.64%
2022-08-25 0 7.910 7.910 7.930 7.650 7.960 21,474,261 169,054,869 7.8724 6.955 6.955 6.972 6.726 6.998 24,424,615 6.9215 3.40%
2022-08-24 0 7.650 7.650 7.670 7.570 8.100 42,081,980 324,112,251 7.7019 6.726 6.726 6.744 6.656 7.122 47,863,633 6.7716 -4.26%
2022-08-23 0 7.990 7.980 7.990 7.870 8.110 22,461,268 179,064,997 7.9722 7.025 7.016 7.025 6.919 7.130 25,547,227 7.0092 -1.11%
2022-08-22 0 8.080 8.080 8.090 7.880 8.120 22,389,408 180,435,886 8.0590 7.104 7.104 7.113 6.928 7.139 25,465,494 7.0855 1.51%
2022-08-19 0 7.960 7.960 7.970 7.950 8.050 16,347,554 130,683,823 7.9941 6.998 6.998 7.007 6.990 7.078 18,593,548 7.0284 -0.75%
2022-08-18 0 8.020 8.020 8.030 7.880 8.090 26,976,099 216,567,364 8.0281 7.051 7.051 7.060 6.928 7.113 30,682,352 7.0584 -0.99%
2022-08-17 0 8.100 8.100 8.110 8.090 8.460 34,064,526 278,587,796 8.1782 7.122 7.122 7.130 7.113 7.438 38,744,659 7.1904 -4.14%
2022-08-16 0 8.450 8.450 8.460 8.360 8.570 28,092,620 238,103,955 8.4757 7.429 7.429 7.438 7.350 7.535 31,952,272 7.4519 -1.17%
2022-08-15 0 8.550 8.540 8.550 8.400 8.860 27,119,153 233,507,279 8.6104 7.517 7.508 7.517 7.385 7.790 30,845,060 7.5703 1.18%
2022-08-12 0 8.450 8.450 8.460 8.410 8.600 17,020,526 144,021,205 8.4616 7.429 7.429 7.438 7.394 7.561 19,358,980 7.4395 -1.17%
2022-08-11 0 8.550 8.530 8.550 8.330 8.600 19,281,101 163,984,358 8.5049 7.517 7.500 7.517 7.324 7.561 21,930,136 7.4776 3.01%
2022-08-10 0 8.300 8.290 8.300 8.160 8.560 17,792,462 147,574,224 8.2942 7.297 7.289 7.297 7.174 7.526 20,236,973 7.2923 -2.58%
2022-08-09 0 8.520 8.500 8.520 8.390 8.580 12,803,225 108,757,471 8.4945 7.491 7.473 7.491 7.377 7.544 14,562,263 7.4684 0.71%
2022-08-08 0 8.460 8.450 8.460 8.290 8.590 22,360,743 189,691,481 8.4832 7.438 7.429 7.438 7.289 7.552 25,432,891 7.4585 -0.70%
2022-08-05 0 8.520 8.500 8.520 8.180 8.530 29,601,612 250,650,618 8.4675 7.491 7.473 7.491 7.192 7.500 33,668,584 7.4446 3.90%
2022-08-04 0 8.200 8.170 8.200 7.990 8.230 17,629,540 143,999,251 8.1681 7.209 7.183 7.209 7.025 7.236 20,051,667 7.1814 2.12%
2022-08-03 0 8.030 8.020 8.030 7.990 8.230 19,659,580 158,800,766 8.0775 7.060 7.051 7.060 7.025 7.236 22,360,614 7.1018 -0.37%
2022-08-02 0 8.060 8.040 8.060 7.960 8.370 30,963,666 249,291,632 8.0511 7.086 7.069 7.086 6.998 7.359 35,217,771 7.0786 -4.05%
2022-08-01 0 8.400 8.390 8.400 8.350 8.620 25,940,666 218,684,961 8.4302 7.385 7.377 7.385 7.341 7.579 29,504,660 7.4119 -2.21%
2022-07-29 0 8.590 8.580 8.590 8.460 8.760 29,090,702 249,321,609 8.5705 7.552 7.544 7.552 7.438 7.702 33,087,480 7.5352 -1.38%
2022-07-28 0 8.710 8.700 8.710 8.280 8.780 59,654,904 514,008,314 8.6164 7.658 7.649 7.658 7.280 7.719 67,850,905 7.5756 4.56%
2022-07-27 0 8.330 8.330 8.340 8.280 8.470 27,262,960 227,384,572 8.3404 7.324 7.324 7.333 7.280 7.447 31,008,625 7.3329 -1.07%
2022-07-26 0 8.420 8.420 8.430 8.320 8.560 24,656,298 208,290,584 8.4478 7.403 7.403 7.412 7.315 7.526 28,043,833 7.4273 0.36%
2022-07-25 0 8.390 8.370 8.390 8.200 8.440 26,685,701 222,288,959 8.3299 7.377 7.359 7.377 7.209 7.420 30,352,056 7.3237 0.00%
2022-07-22 0 8.390 8.370 8.390 8.310 8.440 28,664,937 240,231,624 8.3807 7.377 7.359 7.377 7.306 7.420 32,603,219 7.3683 0.72%
2022-07-21 0 8.330 8.310 8.330 8.180 8.440 32,588,062 271,257,562 8.3238 7.324 7.306 7.324 7.192 7.420 37,065,344 7.3184 -0.36%
2022-07-20 0 8.360 8.340 8.360 8.230 8.400 17,973,295 149,986,045 8.3449 7.350 7.333 7.350 7.236 7.385 20,442,650 7.3369 2.70%
2022-07-19 0 8.140 8.130 8.140 8.100 8.410 25,377,691 207,767,243 8.1870 7.157 7.148 7.157 7.122 7.394 28,864,338 7.1981 -3.44%
2022-07-18 0 8.430 8.420 8.430 8.050 8.460 36,933,321 308,457,865 8.3518 7.412 7.403 7.412 7.078 7.438 42,007,599 7.3429 2.93%
2022-07-15 0 8.190 8.190 8.210 8.090 8.310 32,722,490 268,891,839 8.2173 7.201 7.201 7.218 7.113 7.306 37,218,241 7.2247 -1.80%
2022-07-14 0 8.340 8.330 8.340 7.950 8.430 44,802,594 369,637,510 8.2504 7.333 7.324 7.333 6.990 7.412 50,958,033 7.2538 4.64%
2022-07-13 0 7.970 7.960 7.970 7.920 8.380 37,295,038 301,054,428 8.0722 7.007 6.998 7.007 6.963 7.368 42,419,012 7.0972 -4.55%
2022-07-12 0 8.350 8.340 8.350 8.200 8.490 31,988,968 267,011,868 8.3470 7.341 7.333 7.341 7.209 7.464 36,383,940 7.3387 0.48%
2022-07-11 0 8.310 8.310 8.320 8.180 8.500 45,973,839 382,522,845 8.3204 7.306 7.306 7.315 7.192 7.473 52,290,196 7.3154 -1.89%
2022-07-08 0 8.470 8.460 8.470 8.140 8.490 63,962,770 536,867,756 8.3934 7.447 7.438 7.447 7.157 7.464 72,750,630 7.3796 5.88%
2022-07-07 0 8.000 7.990 8.000 7.910 8.200 28,503,774 228,229,734 8.0070 7.034 7.025 7.034 6.955 7.209 32,419,914 7.0398 -1.84%
2022-07-06 0 8.150 8.130 8.150 8.060 8.380 60,304,948 492,408,015 8.1653 7.166 7.148 7.166 7.086 7.368 68,590,259 7.1790 0.62%
2022-07-05 0 8.100 8.090 8.100 7.940 8.300 45,659,382 369,071,351 8.0831 7.122 7.113 7.122 6.981 7.297 51,932,535 7.1067 -0.12%
2022-07-04 0 8.110 8.100 8.110 7.680 8.160 53,476,960 430,568,919 8.0515 7.130 7.122 7.130 6.752 7.174 60,824,172 7.0789 4.11%
2022-06-30 0 7.790 7.790 7.800 7.660 7.870 34,540,397 269,151,207 7.7924 6.849 6.849 6.858 6.735 6.919 39,285,910 6.8511 2.10%
2022-06-29 0 7.630 7.630 7.640 7.560 7.870 29,707,632 228,395,685 7.6881 6.708 6.708 6.717 6.647 6.919 33,789,171 6.7594 -3.42%
2022-06-28 0 7.900 7.890 7.900 7.730 7.900 21,488,529 168,300,036 7.8321 6.946 6.937 6.946 6.796 6.946 24,440,843 6.8860 1.41%
2022-06-27 0 7.790 7.770 7.790 7.620 7.840 39,307,715 304,250,421 7.7402 6.849 6.831 6.849 6.700 6.893 44,708,211 6.8052 -0.26%
2022-06-24 0 7.810 7.800 7.810 7.510 7.900 67,257,015 523,040,351 7.7767 6.867 6.858 6.867 6.603 6.946 76,497,472 6.8374 2.63%
2022-06-23 0 7.610 7.600 7.610 7.340 7.620 51,617,318 388,046,774 7.5178 6.691 6.682 6.691 6.453 6.700 58,709,034 6.6097 3.96%
2022-06-22 0 7.320 7.320 7.330 7.280 7.560 40,626,869 301,278,731 7.4158 6.436 6.436 6.445 6.401 6.647 46,208,604 6.5200 -1.61%
2022-06-21 0 7.440 7.430 7.440 7.100 7.450 41,617,838 304,043,316 7.3056 6.541 6.532 6.541 6.242 6.550 47,335,723 6.4231 4.49%
2022-06-20 0 7.120 7.120 7.130 7.070 7.270 28,527,978 203,804,350 7.1440 6.260 6.260 6.269 6.216 6.392 32,447,444 6.2811 -0.56%
2022-06-17 0 7.160 7.150 7.160 6.950 7.180 48,413,628 344,139,931 7.1083 6.295 6.286 6.295 6.110 6.313 55,065,188 6.2497 1.70%
2022-06-16 0 7.040 7.040 7.050 7.000 7.260 33,754,334 240,932,584 7.1378 6.190 6.190 6.198 6.154 6.383 38,391,850 6.2756 -2.22%
2022-06-15 0 7.200 7.180 7.200 7.050 7.260 47,788,825 342,789,860 7.1730 6.330 6.313 6.330 6.198 6.383 54,354,543 6.3066 0.70%
2022-06-14 0 7.150 7.140 7.150 7.050 7.210 33,308,862 237,182,787 7.1207 6.286 6.278 6.286 6.198 6.339 37,885,174 6.2606 -0.69%
2022-06-13 0 7.200 7.180 7.200 7.160 7.290 35,858,538 259,264,418 7.2302 6.330 6.313 6.330 6.295 6.409 40,785,151 6.3568 -2.83%
2022-06-10 0 7.410 7.410 7.440 7.390 7.510 36,600,413 271,901,376 7.4289 6.515 6.515 6.541 6.497 6.603 41,628,952 6.5315 -1.85%
2022-06-09 0 7.550 7.530 7.550 7.510 7.700 35,284,474 267,299,579 7.5756 6.638 6.620 6.638 6.603 6.770 40,132,216 6.6605 -1.31%
2022-06-08 0 7.650 7.650 7.660 7.380 7.650 58,269,129 440,164,730 7.5540 6.726 6.726 6.735 6.489 6.726 66,274,738 6.6415 3.66%
2022-06-07 0 7.380 7.370 7.380 7.230 7.410 59,184,537 433,802,120 7.3297 6.489 6.480 6.489 6.357 6.515 67,315,915 6.4443 -1.07%
2022-06-06 0 7.460 7.450 7.460 7.310 7.510 43,284,611 319,661,648 7.3851 6.559 6.550 6.559 6.427 6.603 49,231,494 6.4930 -0.27%
2022-06-02 0 7.480 7.470 7.480 7.310 7.720 76,294,108 568,234,157 7.4479 6.576 6.568 6.576 6.427 6.787 86,776,174 6.5483 -5.20%
2022-06-01 0 7.890 7.880 7.890 7.850 8.380 61,199,367 490,162,884 8.0093 6.937 6.928 6.937 6.902 7.368 69,607,563 7.0418 -6.07%
2022-05-31 0 8.400 8.360 8.400 7.820 8.410 120,581,758 998,668,768 8.2821 7.385 7.350 7.385 6.875 7.394 137,148,514 7.2817 6.46%
2022-05-30 0 7.990 7.980 7.990 7.630 8.000 42,444,467 334,611,594 7.8835 6.937 6.928 6.937 6.624 6.946 48,887,785 6.8445 4.44%
2022-05-27 0 7.650 7.620 7.650 7.460 7.690 38,129,595 288,106,071 7.5560 6.642 6.616 6.642 6.477 6.676 43,917,890 6.5601 2.82%
2022-05-26 0 7.440 7.430 7.440 7.200 7.960 55,195,732 409,811,554 7.4247 6.459 6.451 6.459 6.251 6.911 63,574,766 6.4461 -5.10%
2022-05-25 0 7.840 7.830 7.840 7.570 7.880 43,133,234 334,007,099 7.7436 6.807 6.798 6.807 6.572 6.841 49,681,110 6.7230 1.03%
2022-05-24 0 7.760 7.760 7.770 7.730 8.020 24,137,660 189,785,852 7.8626 6.737 6.737 6.746 6.711 6.963 27,801,897 6.8264 -2.27%
2022-05-23 0 7.940 7.930 7.940 7.780 7.950 21,623,093 170,653,201 7.8922 6.894 6.885 6.894 6.755 6.902 24,905,605 6.8520 0.51%
2022-05-20 0 7.900 7.900 7.910 7.760 7.940 22,099,929 174,151,566 7.8802 6.859 6.859 6.867 6.737 6.894 25,454,827 6.8416 3.00%
2022-05-19 0 7.670 7.670 7.690 7.590 7.780 27,634,569 211,868,030 7.6668 6.659 6.659 6.676 6.590 6.755 31,829,658 6.6563 -2.17%
2022-05-18 0 7.840 7.840 7.850 7.750 7.880 20,844,865 162,954,997 7.8175 6.807 6.807 6.815 6.729 6.841 24,009,237 6.7872 -1.26%
2022-05-17 0 7.940 7.920 7.940 7.630 7.980 25,176,347 197,023,963 7.8258 6.894 6.876 6.894 6.624 6.928 28,998,263 6.7943 2.45%
2022-05-16 0 7.750 7.730 7.750 7.690 7.890 17,064,292 132,387,817 7.7582 6.729 6.711 6.729 6.676 6.850 19,654,751 6.7357 -0.39%
2022-05-13 0 7.780 7.770 7.780 7.660 7.850 18,078,853 140,764,187 7.7861 6.755 6.746 6.755 6.650 6.815 20,823,328 6.7599 1.04%
2022-05-12 0 7.700 7.690 7.700 7.550 7.820 22,582,867 174,091,329 7.7090 6.685 6.676 6.685 6.555 6.789 26,011,078 6.6930 -0.90%
2022-05-11 0 7.770 7.750 7.770 7.510 7.940 30,538,867 238,046,596 7.7949 6.746 6.729 6.746 6.520 6.894 35,174,845 6.7675 2.78%
2022-05-10 0 7.560 7.550 7.560 7.400 7.670 38,535,506 291,383,476 7.5614 6.564 6.555 6.564 6.425 6.659 44,385,420 6.5648 -1.95%
2022-05-06 0 7.710 7.710 7.720 7.700 7.980 30,112,448 234,174,780 7.7767 6.694 6.694 6.703 6.685 6.928 34,683,693 6.7517 -5.17%
2022-05-05 0 8.130 8.110 8.130 8.070 8.400 31,564,689 259,867,794 8.2329 7.058 7.041 7.058 7.006 7.293 36,356,393 7.1478 1.88%
2022-05-04 0 7.980 7.980 7.990 7.900 8.060 8,317,461 66,549,185 8.0011 6.928 6.928 6.937 6.859 6.998 9,580,100 6.9466 -0.87%
2022-05-03 0 8.050 8.040 8.050 7.860 8.090 11,456,504 91,672,373 8.0018 6.989 6.980 6.989 6.824 7.024 13,195,668 6.9472 -0.62%
2022-04-29 0 8.100 8.090 8.100 7.820 8.120 22,260,598 178,654,941 8.0256 7.032 7.024 7.032 6.789 7.050 25,639,887 6.9679 -0.74%
2022-04-28 0 8.160 8.150 8.160 7.780 8.180 27,307,902 220,161,868 8.0622 7.085 7.076 7.085 6.755 7.102 31,453,401 6.9996 3.55%
2022-04-27 0 7.880 7.870 7.880 7.800 8.030 26,875,435 211,794,258 7.8806 6.841 6.833 6.841 6.772 6.972 30,955,283 6.8419 -0.76%
2022-04-26 0 7.940 7.940 7.950 7.900 8.140 21,671,277 173,226,548 7.9934 6.894 6.894 6.902 6.859 7.067 24,961,103 6.9399 -1.00%
2022-04-25 0 8.020 8.010 8.020 7.890 8.210 32,315,874 259,309,308 8.0242 6.963 6.954 6.963 6.850 7.128 37,221,612 6.9666 -2.55%
2022-04-22 0 8.230 8.210 8.230 7.970 8.250 27,610,111 224,976,782 8.1483 7.145 7.128 7.145 6.920 7.163 31,801,487 7.0744 0.24%
2022-04-21 0 8.210 8.200 8.210 8.160 8.390 25,240,128 207,846,219 8.2348 7.128 7.119 7.128 7.085 7.284 29,071,727 7.1494 -1.32%
2022-04-20 0 8.320 8.310 8.320 8.190 8.430 25,641,984 213,061,388 8.3091 7.223 7.215 7.223 7.111 7.319 29,534,587 7.2140 0.60%
2022-04-19 0 8.270 8.270 8.280 8.160 8.450 36,800,431 304,411,762 8.2720 7.180 7.180 7.189 7.085 7.336 42,386,951 7.1817 -2.82%
2022-04-14 0 8.510 8.510 8.520 8.320 8.560 20,663,194 174,824,915 8.4607 7.388 7.388 7.397 7.223 7.432 23,799,987 7.3456 2.65%
2022-04-13 0 8.290 8.280 8.290 8.150 8.440 16,951,316 140,014,458 8.2598 7.197 7.189 7.197 7.076 7.328 19,524,625 7.1712 -1.54%
2022-04-12 0 8.420 8.410 8.420 8.230 8.580 23,824,089 199,946,352 8.3926 7.310 7.302 7.310 7.145 7.449 27,440,725 7.2865 0.12%
2022-04-11 0 8.410 8.400 8.410 8.280 8.710 34,540,941 290,436,164 8.4085 7.302 7.293 7.302 7.189 7.562 39,784,457 7.3002 -4.00%
2022-04-08 0 8.760 8.750 8.760 8.570 8.910 22,808,225 199,249,659 8.7359 7.605 7.597 7.605 7.440 7.736 26,270,647 7.5845 -0.23%
2022-04-07 0 8.780 8.780 8.800 8.780 9.080 43,466,182 386,978,701 8.9030 7.623 7.623 7.640 7.623 7.883 50,064,602 7.7296 -0.57%
2022-04-06 0 8.830 8.830 8.840 8.790 9.220 55,823,087 501,918,232 8.9912 7.666 7.666 7.675 7.631 8.005 64,297,357 7.8062 -5.05%
2022-04-04 0 9.300 9.290 9.300 9.220 9.790 66,153,472 621,282,881 9.3915 8.074 8.066 8.074 8.005 8.500 76,195,955 8.1538 5.20%
2022-04-01 0 8.840 8.830 8.840 8.720 8.980 31,051,245 273,863,754 8.8197 7.675 7.666 7.675 7.571 7.796 35,765,005 7.6573 -2.32%
2022-03-31 0 9.050 9.050 9.060 9.050 9.540 39,584,681 362,472,270 9.1569 7.857 7.857 7.866 7.857 8.283 45,593,866 7.9500 -4.94%
2022-03-30 0 9.520 9.500 9.520 9.150 9.620 54,082,178 511,471,243 9.4573 8.265 8.248 8.265 7.944 8.352 62,292,168 8.2108 3.37%
2022-03-29 0 9.210 9.210 9.220 9.010 9.260 48,401,817 444,310,911 9.1796 7.996 7.996 8.005 7.822 8.040 55,749,495 7.9698 1.43%
2022-03-28 0 9.080 9.070 9.080 8.900 9.250 25,409,763 230,897,480 9.0870 7.883 7.875 7.883 7.727 8.031 29,267,113 7.8893 -0.33%
2022-03-25 0 9.110 9.100 9.110 9.040 9.280 39,816,174 364,639,568 9.1581 7.909 7.901 7.909 7.849 8.057 45,860,501 7.9511 -2.57%
2022-03-24 0 9.350 9.330 9.350 8.940 9.450 44,305,781 410,375,370 9.2623 8.118 8.100 8.118 7.762 8.205 51,031,657 8.0416 1.96%
2022-03-23 0 9.170 9.150 9.170 8.630 9.210 58,112,455 525,595,504 9.0445 7.961 7.944 7.961 7.493 7.996 66,934,264 7.8524 5.28%
2022-03-22 0 8.710 8.700 8.710 8.550 8.980 45,429,615 395,510,920 8.7060 7.562 7.553 7.562 7.423 7.796 52,326,095 7.5586 -2.57%
2022-03-21 0 8.940 8.930 8.940 8.810 9.080 45,385,897 405,702,541 8.9390 7.762 7.753 7.762 7.649 7.883 52,275,741 7.7608 1.82%
2022-03-18 0 8.780 8.780 8.790 8.560 8.880 63,998,028 559,924,209 8.7491 7.623 7.623 7.631 7.432 7.710 73,713,302 7.5960 -1.01%
2022-03-17 0 8.870 8.840 8.870 8.330 8.880 71,535,082 621,558,447 8.6889 7.701 7.675 7.701 7.232 7.710 82,394,524 7.5437 7.13%
2022-03-16 0 8.280 8.280 8.290 7.780 8.360 62,954,682 513,079,074 8.1500 7.189 7.189 7.197 6.755 7.258 72,511,570 7.0758 9.38%
2022-03-15 0 7.570 7.540 7.570 7.280 8.270 100,491,193 781,117,164 7.7730 6.572 6.546 6.572 6.321 7.180 115,746,342 6.7485 -8.46%
2022-03-14 0 8.270 8.270 8.280 8.180 8.660 48,466,501 404,513,678 8.3463 7.180 7.180 7.189 7.102 7.519 55,823,998 7.2462 -2.36%
2022-03-11 0 8.470 8.470 8.480 8.270 8.640 38,781,701 328,110,880 8.4605 7.354 7.354 7.362 7.180 7.501 44,668,989 7.3454 -2.31%
2022-03-10 0 8.670 8.670 8.690 8.600 8.870 27,331,281 237,511,174 8.6901 7.527 7.527 7.545 7.467 7.701 31,480,329 7.5447 1.05%
2022-03-09 0 8.580 8.580 8.590 8.350 8.890 42,758,190 367,246,577 8.5889 7.449 7.449 7.458 7.249 7.718 49,249,132 7.4569 -1.94%
2022-03-08 0 8.750 8.740 8.750 8.450 8.930 56,872,266 496,262,294 8.7259 7.597 7.588 7.597 7.336 7.753 65,505,808 7.5759 3.92%
2022-03-07 0 8.420 8.410 8.420 8.350 8.620 35,044,359 297,405,404 8.4865 7.310 7.302 7.310 7.249 7.484 40,364,297 7.3680 -4.54%
2022-03-04 0 8.820 8.810 8.820 8.480 8.850 31,952,663 279,820,075 8.7573 7.658 7.649 7.658 7.362 7.684 36,803,264 7.6031 0.23%
2022-03-03 0 8.800 8.770 8.800 8.710 8.860 27,917,414 244,917,788 8.7729 7.640 7.614 7.640 7.562 7.692 32,155,440 7.6167 0.34%
2022-03-02 0 8.770 8.760 8.770 8.680 8.970 22,310,900 196,184,234 8.7932 7.614 7.605 7.614 7.536 7.788 25,697,825 7.6343 -2.45%
2022-03-01 0 8.990 8.990 9.000 8.880 9.420 41,122,947 373,411,371 9.0804 7.805 7.805 7.814 7.710 8.178 47,365,650 7.8836 -2.81%
2022-02-28 0 9.250 9.240 9.250 9.070 9.300 38,234,394 351,779,127 9.2006 8.031 8.022 8.031 7.875 8.074 44,038,598 7.9880 0.11%
2022-02-25 0 9.240 9.240 9.250 9.100 9.310 23,009,245 212,407,884 9.2314 8.022 8.022 8.031 7.901 8.083 26,502,183 8.0147 1.65%
2022-02-24 0 9.090 9.080 9.090 8.830 9.440 36,766,158 334,772,587 9.1055 7.892 7.883 7.892 7.666 8.196 42,347,475 7.9054 -4.42%
2022-02-23 0 9.510 9.490 9.510 9.270 9.550 17,980,041 169,940,095 9.4516 8.257 8.239 8.257 8.048 8.291 20,709,516 8.2059 1.60%
2022-02-22 0 9.360 9.350 9.360 9.230 9.470 22,549,680 210,617,902 9.3402 8.126 8.118 8.126 8.014 8.222 25,972,853 8.1092 -3.21%
2022-02-21 0 9.670 9.660 9.670 9.390 9.710 16,738,057 161,081,838 9.6237 8.396 8.387 8.396 8.152 8.430 19,278,992 8.3553 -0.41%
2022-02-18 0 9.710 9.700 9.710 9.500 9.790 19,133,470 185,445,566 9.6922 8.430 8.422 8.430 8.248 8.500 22,038,042 8.4148 -0.31%
2022-02-17 0 9.740 9.720 9.740 9.640 9.880 23,209,090 226,663,982 9.7662 8.456 8.439 8.456 8.369 8.578 26,732,365 8.4790 1.56%
2022-02-16 0 9.590 9.590 9.600 9.490 9.630 12,289,642 117,597,293 9.5688 8.326 8.326 8.335 8.239 8.361 14,155,281 8.3077 1.16%
2022-02-15 0 9.480 9.480 9.490 9.300 9.630 19,074,422 180,919,147 9.4849 8.231 8.231 8.239 8.074 8.361 21,970,030 8.2348 0.74%
2022-02-14 0 9.410 9.400 9.410 9.170 9.430 20,421,872 190,858,252 9.3458 8.170 8.161 8.170 7.961 8.187 23,522,031 8.1140 0.86%
2022-02-11 0 9.330 9.320 9.330 9.280 9.780 44,610,716 418,611,133 9.3836 8.100 8.092 8.100 8.057 8.491 51,382,883 8.1469 -4.99%
2022-02-10 0 9.820 9.810 9.820 9.680 9.900 26,281,151 256,931,418 9.7763 8.526 8.517 8.526 8.404 8.595 30,270,783 8.4878 1.34%
2022-02-09 0 9.690 9.670 9.690 9.460 9.780 28,744,980 277,315,617 9.6474 8.413 8.396 8.413 8.213 8.491 33,108,636 8.3759 3.19%
2022-02-08 0 9.390 9.390 9.400 9.230 9.470 32,879,896 307,701,127 9.3583 8.152 8.152 8.161 8.014 8.222 37,871,256 8.1249 -0.63%
2022-02-07 0 9.450 9.450 9.460 9.410 9.760 31,310,670 298,143,036 9.5221 8.205 8.205 8.213 8.170 8.474 36,063,812 8.2671 -1.25%
2022-02-04 0 9.570 9.560 9.570 9.300 9.710 21,370,387 203,582,421 9.5264 8.309 8.300 8.309 8.074 8.430 24,614,536 8.2708 1.27%
2022-01-31 0 9.450 9.450 9.470 9.070 9.550 25,054,464 234,938,646 9.3771 8.205 8.205 8.222 7.875 8.291 28,857,878 8.1412 3.85%
2022-01-28 0 9.100 9.100 9.110 9.050 9.250 41,820,653 382,237,498 9.1399 7.901 7.901 7.909 7.857 8.031 48,169,272 7.9353 0.22%
2022-01-27 0 9.080 9.080 9.090 8.850 9.200 47,426,547 428,096,567 9.0265 7.883 7.883 7.892 7.684 7.987 54,626,173 7.8368 0.33%
2022-01-26 0 9.050 9.050 9.060 8.970 9.300 52,999,690 482,096,277 9.0962 7.857 7.857 7.866 7.788 8.074 61,045,352 7.8973 -2.16%
2022-01-25 0 9.250 9.240 9.250 9.150 9.440 47,578,211 440,046,325 9.2489 8.031 8.022 8.031 7.944 8.196 54,800,861 8.0299 -3.04%
2022-01-24 0 9.540 9.540 9.550 9.500 9.870 39,765,579 381,601,316 9.5963 8.283 8.283 8.291 8.248 8.569 45,802,226 8.3315 -3.34%
2022-01-21 0 9.870 9.870 9.880 9.810 10.10 51,941,630 516,608,134 9.9459 8.569 8.569 8.578 8.517 8.769 59,826,672 8.6351 0.82%
2022-01-20 0 9.790 9.760 9.790 9.600 9.900 36,378,868 354,006,490 9.7311 8.500 8.474 8.500 8.335 8.595 41,901,392 8.4486 0.72%
2022-01-19 0 9.720 9.700 9.720 9.480 9.770 26,194,196 252,278,083 9.6311 8.439 8.422 8.439 8.231 8.482 30,170,628 8.3617 1.46%
2022-01-18 0 9.580 9.570 9.580 9.540 9.920 34,249,295 331,348,606 9.6746 8.317 8.309 8.317 8.283 8.613 39,448,538 8.3995 -3.23%
2022-01-17 0 9.900 9.880 9.900 9.700 10.06 69,422,792 685,879,089 9.8797 8.595 8.578 8.595 8.422 8.734 79,961,577 8.5776 3.12%
2022-01-14 0 9.600 9.590 9.600 9.300 9.850 66,182,773 639,858,366 9.6681 8.335 8.326 8.335 8.074 8.552 76,229,704 8.3938 2.67%
2022-01-13 0 9.350 9.350 9.360 9.180 9.440 31,193,002 291,231,897 9.3364 8.118 8.118 8.126 7.970 8.196 35,928,282 8.1059 1.19%
2022-01-12 0 9.240 9.230 9.240 9.100 9.470 35,047,758 323,518,278 9.2308 8.022 8.014 8.022 7.901 8.222 40,368,212 8.0142 -0.11%
2022-01-11 0 9.250 9.220 9.250 9.150 9.410 40,286,145 374,023,578 9.2842 8.031 8.005 8.031 7.944 8.170 46,401,817 8.0605 -0.75%
2022-01-10 0 9.320 9.320 9.330 8.880 9.430 67,141,117 618,806,666 9.2165 8.092 8.092 8.100 7.710 8.187 77,333,530 8.0018 6.15%
2022-01-07 0 8.780 8.770 8.780 8.590 8.840 38,948,575 341,354,105 8.7642 7.623 7.614 7.623 7.458 7.675 44,861,196 7.6091 1.97%
2022-01-06 0 8.610 8.600 8.610 8.320 8.650 35,648,859 303,206,277 8.5054 7.475 7.467 7.475 7.223 7.510 41,060,564 7.3844 2.26%
2022-01-05 0 8.420 8.410 8.420 8.320 8.680 33,779,987 285,031,051 8.4379 7.310 7.302 7.310 7.223 7.536 38,907,986 7.3258 -2.66%
2022-01-04 0 8.650 8.640 8.650 8.470 8.750 42,764,858 369,418,987 8.6384 7.510 7.501 7.510 7.354 7.597 49,256,813 7.4999 2.13%
2022-01-03 0 8.470 8.470 8.480 8.420 8.620 16,782,381 142,539,716 8.4934 7.354 7.354 7.362 7.310 7.484 19,330,044 7.3740 0.00%
2021-12-31 0 8.470 8.470 8.480 8.310 8.540 13,504,408 114,225,667 8.4584 7.354 7.354 7.362 7.215 7.414 15,554,456 7.3436 2.92%
2021-12-30 0 8.230 8.230 8.240 8.140 8.300 19,886,303 163,604,191 8.2270 7.145 7.145 7.154 7.067 7.206 22,905,160 7.1427 0.37%
2021-12-29 0 8.200 8.200 8.210 8.110 8.300 15,534,455 127,166,500 8.1861 7.119 7.119 7.128 7.041 7.206 17,892,676 7.1072 -0.61%
2021-12-28 0 8.250 8.240 8.250 8.130 8.310 18,439,550 151,758,611 8.2301 7.163 7.154 7.163 7.058 7.215 21,238,781 7.1454 0.73%
2021-12-24 0 8.190 8.190 8.200 8.150 8.280 7,441,617 61,040,055 8.2025 7.111 7.111 7.119 7.076 7.189 8,571,298 7.1214 0.24%
2021-12-23 0 8.170 8.160 8.170 8.090 8.240 23,629,237 193,331,256 8.1819 7.093 7.085 7.093 7.024 7.154 27,216,293 7.1035 1.36%
2021-12-22 0 8.060 8.050 8.060 8.020 8.210 22,066,723 178,522,668 8.0901 6.998 6.989 6.998 6.963 7.128 25,416,580 7.0239 -1.10%
2021-12-21 0 8.150 8.140 8.150 8.060 8.260 27,229,027 222,308,975 8.1644 7.076 7.067 7.076 6.998 7.171 31,362,552 7.0884 1.62%
2021-12-20 0 8.020 8.010 8.020 7.980 8.310 38,620,208 312,685,235 8.0964 6.963 6.954 6.963 6.928 7.215 44,482,981 7.0293 -1.35%
2021-12-17 0 8.130 8.110 8.130 8.030 8.330 36,993,654 300,504,025 8.1231 7.058 7.041 7.058 6.972 7.232 42,609,506 7.0525 -1.69%
2021-12-16 0 8.270 8.250 8.270 8.040 8.280 34,254,623 279,159,578 8.1495 7.180 7.163 7.180 6.980 7.189 39,454,674 7.0755 0.85%
2021-12-15 0 8.200 8.190 8.200 8.060 8.480 40,857,503 336,276,696 8.2305 7.119 7.111 7.119 6.998 7.362 47,059,910 7.1457 -2.38%
2021-12-14 0 8.400 8.390 8.400 8.290 8.500 23,352,540 196,480,120 8.4137 7.293 7.284 7.293 7.197 7.380 26,897,592 7.3047 -0.36%
2021-12-13 0 8.430 8.430 8.440 8.420 8.800 32,884,779 280,420,476 8.5274 7.319 7.319 7.328 7.310 7.640 37,876,880 7.4035 -1.98%
2021-12-10 0 8.600 8.600 8.610 8.420 8.680 44,705,540 383,391,096 8.5759 7.467 7.467 7.475 7.310 7.536 51,492,102 7.4456 -0.69%
2021-12-09 0 8.660 8.650 8.660 8.170 8.700 49,653,637 425,907,663 8.5776 7.519 7.510 7.519 7.093 7.553 57,191,349 7.4471 6.13%
2021-12-08 0 8.160 8.160 8.170 8.060 8.210 26,659,327 217,450,941 8.1567 7.085 7.085 7.093 6.998 7.128 30,706,368 7.0816 0.12%
2021-12-07 0 8.150 8.140 8.150 8.020 8.180 34,965,719 282,951,064 8.0922 7.076 7.067 7.076 6.963 7.102 40,273,719 7.0257 0.49%
2021-12-06 0 8.110 8.100 8.110 8.060 8.500 47,716,747 390,230,372 8.1781 7.041 7.032 7.041 6.998 7.380 54,960,427 7.1002 -3.45%
2021-12-03 0 8.400 8.390 8.400 8.020 8.460 63,010,227 526,285,302 8.3524 7.293 7.284 7.293 6.963 7.345 72,575,547 7.2516 2.94%
2021-12-02 0 8.160 8.160 8.170 7.960 8.220 38,830,354 316,341,140 8.1467 7.085 7.085 7.093 6.911 7.137 44,725,028 7.0730 0.74%
2021-12-01 0 8.100 8.090 8.100 8.040 8.300 41,201,245 335,290,725 8.1379 7.032 7.024 7.032 6.980 7.206 47,455,834 7.0653 0.25%
2021-11-30 0 8.080 8.080 8.090 8.020 8.340 46,442,294 377,072,613 8.1192 7.015 7.015 7.024 6.963 7.241 53,492,505 7.0491 -2.30%
2021-11-29 0 8.270 8.270 8.280 8.160 8.470 37,765,955 313,474,153 8.3004 7.180 7.180 7.189 7.085 7.354 43,499,047 7.2065 -0.36%
2021-11-26 0 8.300 8.290 8.300 8.130 8.320 28,055,024 231,810,359 8.2627 7.206 7.197 7.206 7.058 7.223 32,313,940 7.1737 0.73%
2021-11-25 0 8.240 8.240 8.250 8.080 8.270 32,475,087 264,918,218 8.1576 7.154 7.154 7.163 7.015 7.180 37,404,995 7.0824 1.10%
2021-11-24 0 8.150 8.140 8.150 7.940 8.230 26,735,332 216,954,252 8.1149 7.076 7.067 7.076 6.894 7.145 30,793,911 7.0454 1.62%
2021-11-23 0 8.020 8.010 8.020 8.010 8.140 25,119,754 202,069,158 8.0442 6.963 6.954 6.963 6.954 7.067 28,933,079 6.9840 -1.84%
2021-11-22 0 8.170 8.160 8.170 8.130 8.490 26,686,656 220,230,292 8.2524 7.093 7.085 7.093 7.058 7.371 30,737,846 7.1648 -1.57%
2021-11-19 0 8.300 8.290 8.300 8.250 8.520 26,417,474 220,089,816 8.3312 7.206 7.197 7.206 7.163 7.397 30,427,801 7.2332 -0.12%
2021-11-18 0 8.310 8.300 8.310 8.280 8.470 34,119,411 284,933,820 8.3511 7.215 7.206 7.215 7.189 7.354 39,298,936 7.2504 -2.35%
2021-11-17 0 8.510 8.500 8.510 8.340 8.560 30,765,123 260,341,914 8.4622 7.388 7.380 7.388 7.241 7.432 35,435,448 7.3469 0.47%
2021-11-16 0 8.470 8.450 8.470 8.220 8.500 27,916,155 235,178,499 8.4245 7.354 7.336 7.354 7.137 7.380 32,153,990 7.3141 2.54%
2021-11-15 0 8.260 8.250 8.260 8.180 8.390 11,870,306 98,210,817 8.2737 7.171 7.163 7.171 7.102 7.284 13,672,288 7.1832 0.61%
2021-11-12 0 8.210 8.210 8.220 8.130 8.520 29,906,129 246,026,082 8.2266 7.128 7.128 7.137 7.058 7.397 34,446,054 7.1424 -1.79%
2021-11-11 0 8.360 8.360 8.370 8.210 8.480 40,259,307 334,823,696 8.3167 7.258 7.258 7.267 7.128 7.362 46,370,904 7.2206 -0.24%
2021-11-10 0 8.380 8.380 8.390 7.940 8.410 41,789,443 344,181,107 8.2361 7.276 7.276 7.284 6.894 7.302 48,133,324 7.1506 4.62%
2021-11-09 0 8.010 8.000 8.010 7.920 8.110 21,522,366 172,875,633 8.0324 6.954 6.946 6.954 6.876 7.041 24,789,587 6.9737 1.39%
2021-11-08 0 7.900 7.890 7.900 7.730 7.960 27,047,595 212,905,026 7.8715 6.859 6.850 6.859 6.711 6.911 31,153,578 6.8340 0.13%
2021-11-05 0 7.890 7.890 7.900 7.840 8.240 32,059,924 255,120,741 7.9576 6.850 6.850 6.859 6.807 7.154 36,926,807 6.9088 -3.43%
2021-11-04 0 8.170 8.170 8.180 8.070 8.290 21,132,995 172,071,594 8.1423 7.093 7.093 7.102 7.006 7.197 24,341,107 7.0692 0.74%
2021-11-03 0 8.110 8.100 8.110 8.030 8.270 27,554,022 223,556,332 8.1134 7.041 7.032 7.041 6.972 7.180 31,736,883 7.0441 0.87%
2021-11-02 0 8.040 8.040 8.050 7.980 8.440 31,452,810 255,793,485 8.1326 6.980 6.980 6.989 6.928 7.328 36,227,530 7.0607 -1.95%
2021-11-01 0 8.200 8.190 8.200 8.030 8.290 32,367,104 264,292,240 8.1655 7.119 7.111 7.119 6.972 7.197 37,280,619 7.0893 0.74%
2021-10-29 0 8.140 8.140 8.150 8.060 8.260 40,803,742 332,359,495 8.1453 7.067 7.067 7.076 6.998 7.171 46,997,988 7.0718 -1.09%
2021-10-28 0 8.230 8.220 8.230 8.160 8.490 44,910,962 370,480,037 8.2492 7.145 7.137 7.145 7.085 7.371 51,728,708 7.1620 -2.72%
2021-10-27 0 8.460 8.450 8.460 8.410 8.630 27,462,760 232,313,461 8.4592 7.345 7.336 7.345 7.302 7.493 31,631,767 7.3443 -1.97%
2021-10-26 0 8.630 8.620 8.630 8.570 8.710 24,714,997 213,311,155 8.6308 7.493 7.484 7.493 7.440 7.562 28,466,878 7.4933 -0.23%
2021-10-25 0 8.650 8.640 8.650 8.600 8.810 26,765,583 232,142,139 8.6732 7.510 7.501 7.510 7.467 7.649 30,828,755 7.5301 -0.80%
2021-10-22 0 8.720 8.720 8.730 8.560 8.860 40,725,656 353,838,435 8.6883 7.571 7.571 7.579 7.432 7.692 46,908,048 7.5432 1.16%
2021-10-21 0 8.620 8.620 8.630 8.540 8.890 64,598,458 559,222,334 8.6569 7.484 7.484 7.493 7.414 7.718 74,404,880 7.5159 -3.69%
2021-10-20 0 8.950 8.950 8.960 8.910 9.120 41,262,965 370,717,877 8.9843 7.770 7.770 7.779 7.736 7.918 47,526,924 7.8002 -1.54%
2021-10-19 0 9.090 9.090 9.100 8.500 9.110 58,535,928 524,389,770 8.9584 7.892 7.892 7.901 7.380 7.909 67,422,023 7.7777 5.09%
2021-10-18 0 8.650 8.650 8.660 8.470 8.770 65,828,991 565,477,441 8.5901 7.510 7.510 7.519 7.354 7.614 75,822,216 7.4579 0.00%
2021-10-15 0 8.650 8.640 8.650 8.550 8.830 71,394,235 617,490,432 8.6490 7.510 7.501 7.510 7.423 7.666 82,232,296 7.5091 -3.89%
2021-10-12 0 9.000 9.000 9.010 8.950 9.290 37,442,238 340,114,556 9.0837 7.814 7.814 7.822 7.770 8.066 43,126,188 7.8865 -2.39%
2021-10-11 0 9.220 9.220 9.230 9.150 9.380 20,040,775 185,360,253 9.2492 8.005 8.005 8.014 7.944 8.144 23,083,081 8.0301 0.55%
2021-10-08 0 9.170 9.170 9.180 9.030 9.390 32,762,698 300,767,161 9.1802 7.961 7.961 7.970 7.840 8.152 37,736,267 7.9702 -0.86%
2021-10-07 0 9.250 9.240 9.250 9.140 9.320 17,516,320 160,653,173 9.1716 8.031 8.022 8.031 7.935 8.092 20,175,399 7.9628 1.76%
2021-10-06 0 9.090 9.060 9.090 8.850 9.200 25,061,593 225,036,095 8.9793 7.892 7.866 7.892 7.684 7.987 28,866,089 7.7959 -1.20%
2021-10-05 0 9.200 9.200 9.210 9.170 9.480 12,878,237 119,572,763 9.2849 7.987 7.987 7.996 7.961 8.231 14,833,228 8.0611 -1.08%
2021-10-04 0 9.300 9.300 9.310 8.680 9.340 37,367,313 338,483,137 9.0583 8.074 8.074 8.083 7.536 8.109 43,039,889 7.8644 -0.43%
2021-09-30 0 9.340 9.330 9.340 9.160 9.430 28,215,631 262,991,857 9.3208 8.109 8.100 8.109 7.953 8.187 32,498,928 8.0923 -0.95%
2021-09-29 0 9.430 9.430 9.440 9.130 9.480 19,816,597 185,117,955 9.3416 8.187 8.187 8.196 7.927 8.231 22,824,872 8.1104 0.53%
2021-09-28 0 9.380 9.370 9.380 9.350 9.670 26,423,939 250,126,187 9.4659 8.144 8.135 8.144 8.118 8.396 30,435,247 8.2183 -2.70%
2021-09-27 0 9.640 9.630 9.640 9.300 9.730 54,220,828 522,687,070 9.6400 8.369 8.361 8.369 8.074 8.448 62,451,866 8.3694 3.66%
2021-09-24 0 9.300 9.290 9.300 9.220 9.620 42,804,223 398,890,170 9.3189 8.074 8.066 8.074 8.005 8.352 49,302,154 8.0907 -1.59%
2021-09-23 0 9.450 9.440 9.450 9.310 9.740 51,152,333 484,168,096 9.4652 8.205 8.196 8.205 8.083 8.456 58,917,555 8.2177 -0.42%
2021-09-21 0 9.490 9.490 9.500 9.420 9.830 30,213,830 288,479,050 9.5479 8.239 8.239 8.248 8.178 8.534 34,800,466 8.2895 0.96%
2021-09-20 0 9.400 9.390 9.400 9.240 9.720 21,642,007 204,128,703 9.4321 8.161 8.152 8.161 8.022 8.439 24,927,390 8.1889 -2.49%
2021-09-17 0 9.640 9.630 9.640 9.220 9.660 36,359,910 345,945,662 9.5145 8.369 8.361 8.369 8.005 8.387 41,879,556 8.2605 5.01%
2021-09-16 0 9.180 9.180 9.190 9.020 9.550 32,634,517 299,683,168 9.1830 7.970 7.970 7.979 7.831 8.291 37,588,627 7.9727 -3.57%
2021-09-15 0 9.520 9.510 9.520 9.480 9.820 18,462,252 177,325,992 9.6048 8.265 8.257 8.265 8.231 8.526 21,264,929 8.3389 -1.86%
2021-09-14 0 9.700 9.690 9.700 9.640 9.870 20,036,004 195,304,144 9.7477 8.422 8.413 8.422 8.369 8.569 23,077,586 8.4629 -0.21%
2021-09-13 0 9.720 9.710 9.720 9.650 9.890 18,737,789 182,177,211 9.7224 8.439 8.430 8.439 8.378 8.587 21,582,295 8.4410 -0.72%
2021-09-10 0 9.790 9.790 9.800 9.660 9.840 26,110,666 255,113,223 9.7705 8.500 8.500 8.508 8.387 8.543 30,074,417 8.4827 1.77%
2021-09-09 0 9.700 9.690 9.700 9.560 9.810 19,179,900 185,548,700 9.6741 8.352 8.343 8.352 8.232 8.447 22,275,234 8.3298 0.83%
2021-09-08 0 9.620 9.620 9.640 9.580 9.840 27,576,790 266,157,632 9.6515 8.283 8.283 8.300 8.249 8.473 32,027,250 8.3103 -2.34%
2021-09-07 0 9.850 9.840 9.850 9.780 10.04 23,901,392 235,778,016 9.8646 8.481 8.473 8.481 8.421 8.645 27,758,700 8.4938 -1.50%
2021-09-06 0 10.00 10.00 10.02 9.980 10.18 22,383,140 225,124,953 10.058 8.610 8.610 8.628 8.593 8.765 25,995,426 8.6602 -0.99%
2021-09-03 0 10.10 10.10 10.12 9.830 10.18 37,064,561 373,134,026 10.067 8.697 8.697 8.714 8.464 8.765 43,046,198 8.6682 2.12%
2021-09-02 0 9.890 9.880 9.890 9.740 10.12 28,119,426 277,020,926 9.8516 8.516 8.507 8.516 8.387 8.714 32,657,459 8.4826 -1.49%
2021-09-01 0 10.04 10.02 10.04 9.600 10.08 41,068,892 404,062,442 9.8386 8.645 8.628 8.645 8.266 8.679 47,696,765 8.4715 1.72%
2021-08-31 0 9.870 9.860 9.870 9.610 9.900 57,448,986 564,038,274 9.8181 8.498 8.490 8.498 8.275 8.524 66,720,348 8.4538 -0.20%
2021-08-30 0 9.890 9.880 9.890 9.360 9.950 72,708,478 705,431,259 9.7022 8.516 8.507 8.516 8.059 8.567 84,442,482 8.3540 2.70%
2021-08-27 0 9.630 9.630 9.640 9.470 10.10 80,973,224 785,191,283 9.6969 8.292 8.292 8.300 8.154 8.697 94,041,028 8.3495 -4.08%
2021-08-26 0 10.04 10.04 10.06 9.980 10.50 52,841,960 535,152,732 10.127 8.645 8.645 8.662 8.593 9.041 61,369,820 8.7201 -4.02%
2021-08-25 0 10.46 10.44 10.46 10.34 10.66 23,851,711 249,164,734 10.446 9.006 8.989 9.006 8.903 9.179 27,701,002 8.9948 -0.38%
2021-08-24 0 10.50 10.48 10.50 10.30 10.88 42,910,048 447,897,024 10.438 9.041 9.024 9.041 8.869 9.368 49,835,054 8.9876 -0.38%
2021-08-23 0 10.54 10.54 10.56 10.28 10.88 58,707,002 621,633,638 10.589 9.075 9.075 9.093 8.852 9.368 68,181,388 9.1174 3.94%
2021-08-20 0 10.14 10.14 10.16 10.10 11.24 65,970,317 681,001,574 10.323 8.731 8.731 8.748 8.697 9.678 76,616,888 8.8884 -6.97%
2021-08-19 0 10.90 10.90 10.92 10.72 11.18 33,033,368 360,800,585 10.922 9.385 9.385 9.403 9.230 9.626 38,364,434 9.4046 -0.91%
2021-08-18 0 11.00 10.98 11.00 10.96 11.70 40,210,310 450,109,081 11.194 9.471 9.454 9.471 9.437 10.07 46,699,621 9.6384 -2.14%
2021-08-17 0 11.24 11.22 11.24 11.14 11.90 59,057,733 676,633,491 11.457 9.678 9.661 9.678 9.592 10.25 68,588,721 9.8651 0.72%
2021-08-16 0 11.16 11.16 11.18 10.86 11.18 36,723,222 405,992,651 11.055 9.609 9.609 9.626 9.351 9.626 42,649,772 9.5192 2.39%
2021-08-13 0 10.90 10.88 10.90 10.82 11.20 22,133,336 243,294,305 10.992 9.385 9.368 9.385 9.316 9.644 25,705,308 9.4647 -0.73%
2021-08-12 0 10.98 10.96 10.98 10.84 11.08 23,336,118 255,940,535 10.968 9.454 9.437 9.454 9.334 9.540 27,102,200 9.4435 -0.54%
2021-08-11 0 11.04 11.04 11.06 10.66 11.10 28,964,617 317,560,211 10.964 9.506 9.506 9.523 9.179 9.558 33,639,050 9.4402 0.91%
2021-08-10 0 10.94 10.94 10.96 10.70 11.18 40,071,459 439,653,996 10.972 9.420 9.420 9.437 9.213 9.626 46,538,362 9.4471 0.74%
2021-08-09 0 10.86 10.86 10.88 10.36 10.94 27,009,440 291,450,041 10.791 9.351 9.351 9.368 8.920 9.420 31,368,338 9.2912 2.45%
2021-08-06 0 10.60 10.58 10.60 10.40 10.68 30,342,139 320,062,522 10.548 9.127 9.110 9.127 8.955 9.196 35,238,883 9.0827 -0.38%
2021-08-05 0 10.64 10.62 10.64 10.32 10.78 31,187,598 331,371,098 10.625 9.161 9.144 9.161 8.886 9.282 36,220,785 9.1486 0.38%
2021-08-04 0 10.60 10.60 10.62 10.32 10.80 21,440,261 227,750,691 10.623 9.127 9.127 9.144 8.886 9.299 24,900,382 9.1465 0.57%
2021-08-03 0 10.54 10.52 10.54 10.24 10.78 27,428,456 289,810,707 10.566 9.075 9.058 9.075 8.817 9.282 31,854,977 9.0978 0.57%
2021-08-02 0 10.48 10.48 10.50 10.06 10.58 38,279,162 395,017,605 10.319 9.024 9.024 9.041 8.662 9.110 44,456,816 8.8854 0.00%
2021-07-30 0 10.48 10.46 10.48 10.28 10.64 30,797,590 321,900,322 10.452 9.024 9.006 9.024 8.852 9.161 35,767,836 8.9997 -1.87%
2021-07-29 0 10.68 10.68 10.70 10.10 10.72 56,273,092 594,954,995 10.573 9.196 9.196 9.213 8.697 9.230 65,354,683 9.1035 5.74%
2021-07-28 0 10.10 10.08 10.10 9.670 10.34 70,728,847 705,523,930 9.9751 8.697 8.679 8.697 8.326 8.903 82,143,369 8.5889 4.34%
2021-07-27 0 9.680 9.640 9.680 9.360 10.76 110,165,122 1,083,871,289 9.8386 8.335 8.300 8.335 8.059 9.265 127,944,038 8.4714 -7.10%
2021-07-26 0 10.42 10.42 10.44 10.28 10.72 69,549,485 726,906,814 10.452 8.972 8.972 8.989 8.852 9.230 80,773,677 8.9993 -3.34%
2021-07-23 0 10.78 10.76 10.78 10.50 10.84 32,102,103 344,178,646 10.721 9.282 9.265 9.282 9.041 9.334 37,282,877 9.2315 1.89%
2021-07-22 0 10.58 10.58 10.60 10.42 10.88 23,301,572 246,271,478 10.569 9.110 9.110 9.127 8.972 9.368 27,062,079 9.1002 -0.75%
2021-07-21 0 10.66 10.64 10.66 10.58 10.96 20,271,725 216,405,761 10.675 9.179 9.161 9.179 9.110 9.437 23,543,262 9.1918 -0.19%
2021-07-20 0 10.68 10.66 10.68 10.54 11.06 27,222,888 291,146,484 10.695 9.196 9.179 9.196 9.075 9.523 31,616,234 9.2088 -1.11%
2021-07-19 0 10.80 10.78 10.80 10.66 10.88 16,427,544 177,154,559 10.784 9.299 9.282 9.299 9.179 9.368 19,078,691 9.2855 -0.92%
2021-07-16 0 10.90 10.90 10.92 10.84 11.12 38,621,880 421,961,831 10.925 9.385 9.385 9.403 9.334 9.575 44,854,843 9.4073 -2.33%
2021-07-15 0 11.16 11.14 11.16 10.88 11.26 65,309,756 725,483,740 11.108 9.609 9.592 9.609 9.368 9.695 75,849,722 9.5648 2.57%
2021-07-14 0 10.88 10.86 10.88 10.50 11.06 54,237,824 589,646,879 10.872 9.368 9.351 9.368 9.041 9.523 62,990,955 9.3608 3.42%
2021-07-13 0 10.52 10.50 10.52 10.40 10.66 47,341,376 497,479,618 10.508 9.058 9.041 9.058 8.955 9.179 54,981,529 9.0481 0.57%
2021-07-12 0 10.46 10.46 10.48 10.02 10.56 63,963,603 664,826,473 10.394 9.006 9.006 9.024 8.628 9.093 74,286,321 8.9495 2.95%
2021-07-09 0 10.16 10.14 10.16 9.870 10.22 56,048,943 565,486,279 10.089 8.748 8.731 8.748 8.498 8.800 65,094,360 8.6872 0.59%
2021-07-08 0 10.10 10.06 10.10 9.990 10.56 55,614,635 563,878,086 10.139 8.697 8.662 8.697 8.602 9.093 64,589,962 8.7301 -2.70%
2021-07-07 0 10.38 10.36 10.38 10.06 10.42 83,807,323 859,289,617 10.253 8.938 8.920 8.938 8.662 8.972 97,332,505 8.8284 4.74%
2021-07-06 0 9.910 9.900 9.910 9.530 10.34 123,259,268 1,210,190,751 9.8183 8.533 8.524 8.533 8.206 8.903 143,151,373 8.4539 -4.16%
2021-07-05 0 10.34 10.32 10.34 10.22 11.02 90,195,340 945,340,843 10.481 8.903 8.886 8.903 8.800 9.489 104,751,448 9.0246 -6.34%
2021-07-02 0 11.04 11.04 11.06 10.96 11.44 51,268,660 567,812,583 11.075 9.506 9.506 9.523 9.437 9.850 59,542,615 9.5362 -1.78%
2021-06-30 0 11.24 11.24 11.26 11.16 11.52 42,166,650 474,323,966 11.249 9.678 9.678 9.695 9.609 9.919 48,971,683 9.6857 -0.53%
2021-06-29 0 11.30 11.30 11.32 11.22 11.84 47,274,904 539,168,143 11.405 9.730 9.730 9.747 9.661 10.19 54,904,329 9.8201 -2.92%
2021-06-28 0 11.64 11.62 11.64 11.16 11.66 29,330,324 338,639,763 11.546 10.02 10.01 10.02 9.609 10.04 34,063,777 9.9413 0.87%
2021-06-25 0 11.54 11.52 11.54 11.40 11.70 36,806,740 423,338,377 11.502 9.936 9.919 9.936 9.816 10.07 42,746,768 9.9034 0.00%
2021-06-24 0 11.54 11.52 11.54 11.40 11.76 24,093,335 278,996,354 11.580 9.936 9.919 9.936 9.816 10.13 27,981,620 9.9707 -0.35%
2021-06-23 0 11.58 11.58 11.60 11.48 11.82 38,978,617 452,766,558 11.616 9.971 9.971 9.988 9.885 10.18 45,269,152 10.002 -0.34%
2021-06-22 0 11.62 11.62 11.64 11.24 11.80 48,698,059 564,473,530 11.591 10.01 10.01 10.02 9.678 10.16 56,557,159 9.9806 2.83%
2021-06-21 0 11.30 11.28 11.30 11.04 11.64 83,701,790 948,299,859 11.330 9.730 9.713 9.730 9.506 10.02 97,209,941 9.7552 -2.75%
2021-06-18 0 11.62 11.62 11.64 11.52 12.10 71,108,052 829,288,612 11.662 10.01 10.01 10.02 9.919 10.42 82,583,772 10.042 -2.35%
2021-06-17 0 11.90 11.90 11.92 11.38 11.94 57,042,712 670,659,194 11.757 10.25 10.25 10.26 9.799 10.28 66,248,508 10.123 1.54%
2021-06-16 0 11.72 11.72 11.74 11.60 12.42 74,467,380 881,252,520 11.834 10.09 10.09 10.11 9.988 10.69 86,485,243 10.190 -5.48%
2021-06-15 0 12.40 12.36 12.40 12.10 12.46 34,132,065 419,932,154 12.303 10.68 10.64 10.68 10.42 10.73 39,640,443 10.594 -0.48%
2021-06-11 0 12.46 12.44 12.46 12.14 12.50 32,643,985 404,780,698 12.400 10.73 10.71 10.73 10.45 10.76 37,912,210 10.677 1.80%
2021-06-10 0 12.24 12.24 12.26 12.18 12.56 27,982,757 345,012,740 12.329 10.54 10.54 10.56 10.49 10.81 32,498,733 10.616 0.66%
2021-06-09 0 12.16 12.16 12.18 12.02 12.40 22,599,983 274,582,025 12.150 10.47 10.47 10.49 10.35 10.68 26,247,264 10.461 -1.14%
2021-06-08 0 12.30 12.30 12.32 12.20 12.58 41,533,419 513,640,834 12.367 10.59 10.59 10.61 10.50 10.83 48,236,259 10.648 0.16%
2021-06-07 0 12.28 12.28 12.30 11.90 12.32 33,371,917 405,053,013 12.138 10.57 10.57 10.59 10.25 10.61 38,757,619 10.451 2.16%
2021-06-04 0 12.02 12.02 12.04 11.94 12.32 58,607,870 706,371,063 12.052 10.35 10.35 10.37 10.28 10.61 68,066,258 10.378 -1.64%
2021-06-03 0 12.22 12.22 12.24 12.20 12.68 50,168,652 623,671,848 12.432 10.52 10.52 10.54 10.50 10.92 58,265,083 10.704 0.00%
2021-06-02 0 12.22 12.22 12.24 12.14 12.54 67,720,211 835,433,589 12.337 10.52 10.52 10.54 10.45 10.80 78,649,187 10.622 0.49%
2021-06-01 0 12.16 12.14 12.16 11.98 12.30 34,788,866 421,354,732 12.112 10.47 10.45 10.47 10.32 10.59 40,403,241 10.429 -0.16%
2021-05-31 0 12.18 12.14 12.18 11.58 12.34 68,345,553 829,339,852 12.135 10.49 10.45 10.49 9.971 10.63 79,375,449 10.448 4.46%
2021-05-28 0 11.66 11.64 11.66 11.54 12.16 61,760,549 723,616,315 11.716 10.04 10.02 10.04 9.936 10.47 71,727,729 10.088 -2.83%
2021-05-27 0 12.00 11.96 12.00 11.68 12.00 67,630,224 806,022,188 11.918 10.33 10.30 10.33 10.06 10.33 78,544,677 10.262 2.04%
2021-05-26 0 11.76 11.74 11.76 11.28 11.86 57,397,734 672,748,271 11.721 10.13 10.11 10.13 9.713 10.21 66,660,825 10.092 1.91%
2021-05-25 0 11.54 11.52 11.54 11.34 11.90 63,894,276 734,281,229 11.492 9.936 9.919 9.936 9.764 10.25 74,205,806 9.8952 -0.17%
2021-05-24 0 11.56 11.56 11.58 10.84 11.68 91,953,946 1,049,287,685 11.411 9.954 9.954 9.971 9.334 10.06 106,793,865 9.8254 4.43%
2021-05-21 0 11.16 11.14 11.16 10.90 11.24 75,492,614 838,819,299 11.111 9.532 9.515 9.532 9.310 9.600 88,388,746 9.4901 2.01%
2021-05-20 0 10.94 10.92 10.94 10.62 11.24 67,686,920 739,989,442 10.933 9.344 9.327 9.344 9.071 9.600 79,249,633 9.3374 -1.97%
2021-05-18 0 11.16 11.16 11.18 10.92 11.44 75,475,211 847,375,069 11.227 9.532 9.532 9.549 9.327 9.771 88,368,370 9.5891 2.57%
2021-05-17 0 10.88 10.88 10.90 10.70 11.00 79,165,894 859,103,036 10.852 9.293 9.293 9.310 9.139 9.395 92,689,519 9.2686 -0.18%
2021-05-14 0 10.90 10.88 10.90 9.880 11.08 166,833,221 1,780,852,359 10.674 9.310 9.293 9.310 8.438 9.463 195,332,740 9.1170 10.44%
2021-05-13 0 9.870 9.870 9.880 9.730 10.24 59,841,774 598,920,933 10.008 8.430 8.430 8.438 8.310 8.746 70,064,329 8.5482 -0.50%
2021-05-12 0 9.920 9.900 9.920 9.640 9.940 50,176,116 491,817,361 9.8018 8.473 8.456 8.473 8.234 8.490 58,747,521 8.3717 1.22%
2021-05-11 0 9.800 9.800 9.830 9.520 9.970 69,540,185 679,467,262 9.7709 8.370 8.370 8.396 8.131 8.515 81,419,485 8.3453 0.51%
2021-05-10 0 9.750 9.750 9.760 9.470 9.850 31,027,908 301,448,974 9.7154 8.327 8.327 8.336 8.088 8.413 36,328,294 8.2979 2.63%
2021-05-07 0 9.500 9.470 9.500 9.430 9.740 28,060,888 268,074,319 9.5533 8.114 8.088 8.114 8.054 8.319 32,854,429 8.1595 -0.73%
2021-05-06 0 9.570 9.550 9.570 9.390 9.670 38,773,457 369,211,542 9.5223 8.174 8.157 8.174 8.020 8.259 45,396,987 8.1330 1.27%
2021-05-05 0 9.450 9.440 9.450 9.390 9.700 14,992,299 142,206,967 9.4853 8.071 8.063 8.071 8.020 8.285 17,553,380 8.1014 -2.07%
2021-05-04 0 9.650 9.640 9.650 9.500 9.650 16,174,379 155,462,042 9.6116 8.242 8.234 8.242 8.114 8.242 18,937,390 8.2093 1.37%
2021-05-03 0 9.520 9.520 9.530 9.350 9.600 17,945,962 170,180,125 9.4829 8.131 8.131 8.140 7.986 8.199 21,011,606 8.0993 -1.04%
2021-04-30 0 9.620 9.620 9.630 9.530 9.800 30,880,807 297,745,887 9.6418 8.216 8.216 8.225 8.140 8.370 36,156,064 8.2350 -2.04%
2021-04-29 0 9.820 9.810 9.820 9.710 9.930 23,801,108 233,870,947 9.8261 8.387 8.379 8.387 8.293 8.481 27,866,966 8.3924 0.10%
2021-04-28 0 9.810 9.810 9.820 9.750 9.920 41,927,074 412,004,470 9.8267 8.379 8.379 8.387 8.327 8.473 49,089,325 8.3930 1.55%
2021-04-27 0 9.660 9.650 9.660 9.590 9.820 22,394,518 216,639,304 9.6738 8.251 8.242 8.251 8.191 8.387 26,220,093 8.2623 0.10%
2021-04-26 0 9.650 9.640 9.650 9.540 10.02 49,487,266 479,290,918 9.6851 8.242 8.234 8.242 8.148 8.558 57,940,998 8.2721 -2.72%
2021-04-23 0 9.920 9.920 9.930 9.600 9.950 76,796,820 759,005,160 9.8833 8.473 8.473 8.481 8.199 8.498 89,915,745 8.4413 3.33%
2021-04-22 0 9.600 9.580 9.600 9.480 9.680 31,333,126 300,745,835 9.5983 8.199 8.182 8.199 8.097 8.268 36,685,651 8.1979 0.95%
2021-04-21 0 9.510 9.510 9.540 9.440 9.580 31,315,919 298,216,559 9.5228 8.122 8.122 8.148 8.063 8.182 36,665,505 8.1334 -0.94%
2021-04-20 0 9.600 9.590 9.600 9.550 9.800 30,790,274 296,620,378 9.6336 8.199 8.191 8.199 8.157 8.370 36,050,066 8.2280 -1.54%
2021-04-19 0 9.750 9.730 9.750 9.460 9.790 34,789,811 338,382,451 9.7265 8.327 8.310 8.327 8.080 8.362 40,732,829 8.3074 1.67%
2021-04-16 0 9.590 9.580 9.590 9.340 9.600 31,901,327 303,420,538 9.5112 8.191 8.182 8.191 7.977 8.199 37,350,916 8.1235 0.42%
2021-04-15 0 9.550 9.540 9.550 9.460 9.880 55,819,632 536,280,376 9.6074 8.157 8.148 8.157 8.080 8.438 65,355,099 8.2056 -1.14%
2021-04-14 0 9.660 9.650 9.660 9.280 9.660 70,106,850 664,502,339 9.4784 8.251 8.242 8.251 7.926 8.251 82,082,951 8.0955 4.66%
2021-04-13 0 9.230 9.220 9.230 9.150 9.500 21,286,743 197,745,808 9.2896 7.883 7.875 7.883 7.815 8.114 24,923,081 7.9342 -0.75%
2021-04-12 0 9.300 9.280 9.300 9.180 9.600 21,223,213 196,754,852 9.2707 7.943 7.926 7.943 7.841 8.199 24,848,698 7.9181 -2.00%
2021-04-09 0 9.490 9.480 9.490 9.390 9.790 21,753,608 206,737,027 9.5036 8.105 8.097 8.105 8.020 8.362 25,469,699 8.1170 -1.66%
2021-04-08 0 9.650 9.650 9.660 9.440 9.660 28,499,217 273,252,279 9.5881 8.242 8.242 8.251 8.063 8.251 33,367,636 8.1891 0.84%
2021-04-07 0 9.570 9.560 9.570 9.350 9.670 53,378,708 509,877,960 9.5521 8.174 8.165 8.174 7.986 8.259 62,497,201 8.1584 1.92%
2021-04-01 0 9.390 9.380 9.390 9.300 9.580 37,341,833 350,916,125 9.3974 8.020 8.011 8.020 7.943 8.182 43,720,804 8.0263 -0.11%
2021-03-31 0 9.400 9.400 9.410 9.180 9.450 57,684,317 539,215,103 9.3477 8.029 8.029 8.037 7.841 8.071 67,538,321 7.9838 0.53%
2021-03-30 0 9.350 9.350 9.360 9.250 9.630 68,843,447 650,607,145 9.4505 7.986 7.986 7.994 7.900 8.225 80,603,726 8.0717 3.09%
2021-03-29 0 9.070 9.060 9.070 8.930 9.260 51,216,512 467,729,306 9.1324 7.747 7.738 7.747 7.627 7.909 59,965,645 7.8000 -0.33%
2021-03-26 0 9.100 9.100 9.110 8.900 9.120 42,215,089 382,665,513 9.0647 7.772 7.772 7.781 7.601 7.789 49,426,541 7.7421 2.13%
2021-03-25 0 8.910 8.910 8.920 8.600 9.030 65,498,722 579,342,239 8.8451 7.610 7.610 7.619 7.345 7.713 76,687,633 7.5546 -1.11%
2021-03-24 0 9.010 9.010 9.020 8.900 9.260 58,564,489 530,422,007 9.0571 7.695 7.695 7.704 7.601 7.909 68,568,850 7.7356 -2.28%
2021-03-23 0 9.220 9.210 9.220 9.150 9.630 63,842,718 591,865,471 9.2707 7.875 7.866 7.875 7.815 8.225 74,748,740 7.9181 -3.15%
2021-03-22 0 9.520 9.520 9.530 9.370 9.600 32,657,475 310,113,717 9.4959 8.131 8.131 8.140 8.003 8.199 38,236,234 8.1105 -1.35%
2021-03-19 0 9.650 9.640 9.650 9.360 9.680 79,544,631 760,267,467 9.5577 8.242 8.234 8.242 7.994 8.268 93,132,954 8.1632 0.63%
2021-03-18 0 9.590 9.590 9.600 9.520 9.980 73,534,685 712,272,979 9.6862 8.191 8.191 8.199 8.131 8.524 86,096,351 8.2730 -3.13%
2021-03-17 0 9.900 9.860 9.900 9.620 9.900 75,542,285 739,241,553 9.7858 8.456 8.421 8.456 8.216 8.456 88,446,902 8.3580 -0.20%
2021-03-16 0 9.920 9.900 9.920 9.400 10.08 147,064,166 1,442,826,040 9.8109 8.473 8.456 8.473 8.029 8.609 172,186,609 8.3794 5.08%
2021-03-15 0 9.440 9.440 9.450 9.370 9.670 72,167,786 684,352,701 9.4828 8.063 8.063 8.071 8.003 8.259 84,495,949 8.0992 -0.74%
2021-03-12 0 9.510 9.500 9.510 9.410 9.720 91,661,292 874,742,094 9.5432 8.122 8.114 8.122 8.037 8.302 107,319,461 8.1508 -1.55%
2021-03-11 0 9.660 9.660 9.680 8.900 9.800 278,400,137 2,644,250,615 9.4980 8.251 8.251 8.268 7.601 8.370 325,958,231 8.1122 10.91%
2021-03-10 0 8.710 8.700 8.710 8.530 9.240 142,027,738 1,251,803,901 8.8138 7.439 7.431 7.439 7.285 7.892 166,289,826 7.5278 4.69%
2021-03-09 0 8.320 8.320 8.330 8.200 8.520 66,674,646 554,999,726 8.3240 7.106 7.106 7.115 7.004 7.277 78,064,436 7.1095 -0.48%
2021-03-08 0 8.360 8.340 8.360 8.290 8.580 80,113,295 674,996,414 8.4255 7.140 7.123 7.140 7.080 7.328 93,798,761 7.1962 0.97%
2021-03-05 0 8.280 8.270 8.280 8.050 8.380 69,993,030 573,787,382 8.1978 7.072 7.063 7.072 6.875 7.157 81,949,688 7.0017 -1.43%
2021-03-04 0 8.400 8.390 8.400 8.350 8.680 63,299,442 535,574,325 8.4610 7.174 7.166 7.174 7.132 7.414 74,112,658 7.2265 -2.78%
2021-03-03 0 8.640 8.620 8.640 8.220 8.700 95,112,276 808,707,218 8.5027 7.379 7.362 7.379 7.021 7.431 111,359,964 7.2621 4.60%
2021-03-02 0 8.260 8.260 8.270 8.140 8.390 47,592,606 392,635,021 8.2499 7.055 7.055 7.063 6.952 7.166 55,722,680 7.0462 0.85%
2021-03-01 0 8.190 8.190 8.200 8.080 8.270 40,097,144 327,615,020 8.1705 6.995 6.995 7.004 6.901 7.063 46,946,795 6.9784 1.11%
2021-02-26 0 8.100 8.100 8.110 7.940 8.290 75,668,579 614,622,073 8.1226 6.918 6.918 6.927 6.782 7.080 88,594,770 6.9375 -2.06%
2021-02-25 0 8.270 8.270 8.280 8.230 8.480 59,700,309 496,106,071 8.3099 7.063 7.063 7.072 7.029 7.243 69,898,698 7.0975 -0.60%
2021-02-24 0 8.320 8.320 8.330 8.180 8.650 91,074,262 761,811,806 8.3647 7.106 7.106 7.115 6.987 7.388 106,632,151 7.1443 -2.69%
2021-02-23 0 8.550 8.550 8.570 8.180 8.660 75,485,416 642,036,881 8.5054 7.303 7.303 7.320 6.987 7.396 88,380,318 7.2645 1.66%
2021-02-22 0 8.410 8.400 8.410 8.330 8.800 94,425,013 798,217,674 8.4535 7.183 7.174 7.183 7.115 7.516 110,555,298 7.2201 -2.66%
2021-02-19 0 8.640 8.640 8.650 8.210 8.700 94,396,740 806,680,540 8.5456 7.379 7.379 7.388 7.012 7.431 110,522,196 7.2988 4.47%
2021-02-18 0 8.270 8.260 8.270 8.210 8.530 59,130,953 491,442,610 8.3111 7.063 7.055 7.063 7.012 7.285 69,232,081 7.0985 -1.55%
2021-02-17 0 8.400 8.400 8.420 8.190 8.470 44,704,800 373,280,161 8.3499 7.174 7.174 7.192 6.995 7.234 52,341,560 7.1316 1.82%
2021-02-16 0 8.250 8.240 8.250 8.170 8.360 41,500,200 341,907,332 8.2387 7.046 7.038 7.046 6.978 7.140 48,589,530 7.0366 0.36%
2021-02-11 0 8.220 8.200 8.220 8.120 8.270 19,382,404 158,778,759 8.1919 7.021 7.004 7.021 6.935 7.063 22,693,430 6.9967 0.24%
2021-02-10 0 8.200 8.200 8.210 8.000 8.250 26,453,202 215,799,069 8.1578 7.004 7.004 7.012 6.833 7.046 30,972,107 6.9675 0.74%
2021-02-09 0 8.140 8.140 8.150 7.940 8.160 43,838,219 353,819,772 8.0710 6.952 6.952 6.961 6.782 6.969 51,326,944 6.8935 0.62%
2021-02-08 0 8.090 8.080 8.090 7.980 8.220 57,521,510 466,349,453 8.1074 6.910 6.901 6.910 6.816 7.021 67,347,703 6.9245 -0.61%
2021-02-05 0 8.140 8.140 8.150 8.100 8.450 54,621,876 446,892,477 8.1816 6.952 6.952 6.961 6.918 7.217 63,952,735 6.9879 -2.75%
2021-02-04 0 8.370 8.360 8.370 8.210 8.630 64,600,771 540,577,645 8.3680 7.149 7.140 7.149 7.012 7.371 75,636,288 7.1471 -2.11%
2021-02-03 0 8.550 8.550 8.560 8.500 8.770 71,314,633 613,323,979 8.6003 7.303 7.303 7.311 7.260 7.490 83,497,055 7.3455 -3.06%
2021-02-02 0 8.820 8.820 8.830 8.410 9.140 177,746,439 1,573,868,471 8.8546 7.533 7.533 7.542 7.183 7.806 208,110,224 7.5627 9.16%
2021-02-01 0 8.080 8.080 8.090 7.860 8.170 51,257,359 413,197,949 8.0612 6.901 6.901 6.910 6.713 6.978 60,013,469 6.8851 2.02%
2021-01-29 0 7.920 7.920 7.940 7.870 8.300 72,755,874 583,899,468 8.0255 6.764 6.764 6.782 6.722 7.089 85,184,498 6.8545 -3.06%
2021-01-28 0 8.170 8.160 8.170 8.120 8.370 64,427,664 528,384,093 8.2012 6.978 6.969 6.978 6.935 7.149 75,433,610 7.0046 -2.62%
2021-01-27 0 8.390 8.390 8.400 8.320 8.620 77,142,848 650,329,090 8.4302 7.166 7.166 7.174 7.106 7.362 90,320,883 7.2002 1.45%
2021-01-26 0 8.270 8.270 8.280 8.180 8.450 81,901,116 676,996,791 8.2660 7.063 7.063 7.072 6.987 7.217 95,891,989 7.0600 -2.48%
2021-01-25 0 8.480 8.480 8.490 8.380 8.720 82,676,673 700,677,108 8.4749 7.243 7.243 7.251 7.157 7.448 96,800,032 7.2384 -1.40%
2021-01-22 0 8.600 8.590 8.600 8.530 9.000 64,053,633 555,119,117 8.6665 7.345 7.337 7.345 7.285 7.687 74,995,685 7.4020 -2.27%
2021-01-21 0 8.800 8.790 8.800 8.710 9.080 77,105,000 683,615,503 8.8660 7.516 7.508 7.516 7.439 7.755 90,276,570 7.5725 -0.56%
2021-01-20 0 8.850 8.850 8.860 8.470 9.140 151,785,802 1,349,458,897 8.8905 7.559 7.559 7.567 7.234 7.806 177,714,825 7.5934 4.49%
2021-01-19 0 8.470 8.460 8.470 7.880 8.700 151,278,216 1,273,131,360 8.4158 7.234 7.226 7.234 6.730 7.431 177,120,530 7.1879 6.54%
2021-01-18 0 7.950 7.950 7.960 7.700 8.000 52,495,116 414,195,627 7.8902 6.790 6.790 6.799 6.577 6.833 61,462,668 6.7390 -0.50%
2021-01-15 0 7.990 7.980 7.990 7.920 8.060 37,194,116 296,595,485 7.9743 6.824 6.816 6.824 6.764 6.884 43,547,853 6.8108 -0.99%
2021-01-14 0 8.070 8.060 8.070 7.950 8.120 41,930,197 337,885,163 8.0583 6.893 6.884 6.893 6.790 6.935 49,092,982 6.8826 -0.49%
2021-01-13 0 8.110 8.100 8.110 8.040 8.200 47,741,657 386,860,780 8.1032 6.927 6.918 6.927 6.867 7.004 55,897,193 6.9209 -0.49%
2021-01-12 0 8.150 8.140 8.150 8.000 8.220 50,826,162 413,405,376 8.1337 6.961 6.952 6.961 6.833 7.021 59,508,613 6.9470 1.49%
2021-01-11 0 8.030 8.020 8.030 7.970 8.280 40,770,432 328,201,267 8.0500 6.858 6.850 6.858 6.807 7.072 47,735,098 6.8755 -1.47%
2021-01-08 0 8.150 8.150 8.170 7.950 8.250 57,785,946 472,001,895 8.1681 6.961 6.961 6.978 6.790 7.046 67,657,311 6.9764 1.49%
2021-01-07 0 8.030 8.020 8.030 7.960 8.270 64,126,482 517,521,461 8.0703 6.858 6.850 6.858 6.799 7.063 75,080,978 6.8928 -1.23%
2021-01-06 0 8.130 8.120 8.130 7.880 8.190 55,801,622 451,612,417 8.0932 6.944 6.935 6.944 6.730 6.995 65,334,012 6.9124 2.91%
2021-01-05 0 7.900 7.900 7.920 7.810 8.000 68,147,276 538,497,460 7.9020 6.747 6.747 6.764 6.671 6.833 79,788,630 6.7491 -1.00%
2021-01-04 0 7.980 7.980 8.000 7.950 8.120 67,589,569 542,718,810 8.0296 6.816 6.816 6.833 6.790 6.935 79,135,652 6.8581 0.63%
2020-12-31 0 7.930 7.930 7.950 7.870 8.000 29,692,429 235,954,755 7.9466 6.773 6.773 6.790 6.722 6.833 34,764,680 6.7872 0.51%
2020-12-30 0 7.890 7.890 7.900 7.810 8.010 75,591,935 597,266,328 7.9012 6.739 6.739 6.747 6.671 6.841 88,505,033 6.7484 0.77%
2020-12-29 0 7.830 7.830 7.840 7.500 7.900 80,245,106 625,767,444 7.7982 6.688 6.688 6.696 6.406 6.747 93,953,089 6.6604 4.82%
2020-12-28 0 7.470 7.460 7.470 7.410 7.650 78,157,220 584,325,783 7.4763 6.380 6.372 6.380 6.329 6.534 91,508,537 6.3855 -1.71%
2020-12-24 0 7.600 7.560 7.600 7.500 7.600 21,551,996 163,043,407 7.5651 6.491 6.457 6.491 6.406 6.491 25,233,646 6.4613 0.00%
2020-12-23 0 7.600 7.590 7.600 7.540 7.690 36,404,219 276,086,594 7.5839 6.491 6.483 6.491 6.440 6.568 42,623,021 6.4774 -0.52%
2020-12-22 0 7.640 7.630 7.640 7.550 7.760 54,399,248 414,901,520 7.6270 6.525 6.517 6.525 6.448 6.628 63,692,076 6.5142 -1.42%
2020-12-21 0 7.750 7.740 7.750 7.710 7.920 72,541,940 565,265,931 7.7923 6.619 6.611 6.619 6.585 6.764 84,934,019 6.6554 -1.15%
2020-12-18 0 7.840 7.840 7.850 7.820 8.120 94,547,600 744,927,714 7.8789 6.696 6.696 6.705 6.679 6.935 110,698,827 6.7293 -3.09%
2020-12-17 0 8.090 8.080 8.090 7.800 8.190 152,667,002 1,236,208,454 8.0974 6.910 6.901 6.910 6.662 6.995 178,746,557 6.9160 4.12%
2020-12-16 0 7.770 7.760 7.770 7.580 7.830 142,194,865 1,101,896,086 7.7492 6.636 6.628 6.636 6.474 6.688 166,485,503 6.6186 2.10%
2020-12-15 0 7.610 7.610 7.630 7.250 7.690 164,136,781 1,242,373,487 7.5691 6.500 6.500 6.517 6.192 6.568 192,175,677 6.4648 4.39%
2020-12-14 0 7.290 7.290 7.300 7.140 7.390 84,919,294 619,075,574 7.2902 6.226 6.226 6.235 6.098 6.312 99,425,752 6.2265 1.82%
2020-12-11 0 7.160 7.160 7.170 7.080 7.330 122,434,847 878,659,195 7.1765 6.115 6.115 6.124 6.047 6.261 143,349,952 6.1295 -1.65%
2020-12-10 0 7.280 7.270 7.280 7.220 7.510 82,270,266 601,532,632 7.3117 6.218 6.209 6.218 6.167 6.414 96,324,200 6.2449 -2.54%
2020-12-09 0 7.470 7.460 7.470 7.380 7.610 95,631,465 713,120,452 7.4570 6.380 6.372 6.380 6.303 6.500 111,967,844 6.3690 -1.45%
2020-12-08 0 7.580 7.580 7.590 7.510 7.840 57,559,216 437,887,962 7.6076 6.474 6.474 6.483 6.414 6.696 67,391,850 6.4976 -1.94%
2020-12-07 0 7.730 7.730 7.740 7.570 7.830 68,302,947 525,637,977 7.6957 6.602 6.602 6.611 6.466 6.688 79,970,894 6.5729 -0.90%
2020-12-04 0 7.800 7.800 7.810 7.710 7.980 101,519,444 793,368,683 7.8149 6.662 6.662 6.671 6.585 6.816 118,861,646 6.6747 -1.14%
2020-12-03 0 7.890 7.890 7.900 7.350 7.960 133,876,904 1,049,563,093 7.8398 6.739 6.739 6.747 6.278 6.799 156,746,614 6.6959 5.91%
2020-12-02 0 7.450 7.440 7.450 7.330 7.510 71,553,952 530,109,493 7.4085 6.363 6.354 6.363 6.261 6.414 83,777,256 6.3276 0.54%
2020-12-01 0 7.410 7.400 7.410 7.340 7.600 119,700,966 886,947,668 7.4097 6.329 6.320 6.329 6.269 6.491 140,149,052 6.3286 -2.11%
2020-11-30 0 7.570 7.570 7.590 7.560 7.800 123,021,445 937,685,389 7.6221 6.466 6.466 6.483 6.457 6.662 144,036,756 6.5100 -1.05%
2020-11-27 0 7.650 7.640 7.650 7.440 7.730 98,809,422 746,616,713 7.5561 6.534 6.525 6.534 6.354 6.602 115,688,680 6.4537 0.66%
2020-11-26 0 7.600 7.590 7.600 7.560 7.830 91,527,480 697,879,740 7.6248 6.491 6.483 6.491 6.457 6.688 107,162,790 6.5123 -2.06%
2020-11-25 0 7.760 7.750 7.760 7.540 7.850 128,095,865 987,124,314 7.7061 6.628 6.619 6.628 6.440 6.705 149,978,021 6.5818 -1.15%
2020-11-24 0 7.850 7.840 7.850 7.610 8.160 179,265,223 1,393,195,533 7.7717 6.705 6.696 6.705 6.500 6.969 209,888,457 6.6378 -3.56%
2020-11-23 0 8.140 8.130 8.140 8.050 8.280 84,651,422 691,142,660 8.1646 6.952 6.944 6.952 6.875 7.072 99,112,120 6.9733 -0.49%
2020-11-20 0 8.180 8.180 8.190 8.160 8.270 62,010,675 508,406,909 8.1987 6.987 6.987 6.995 6.969 7.063 72,603,736 7.0025 -0.37%
2020-11-19 0 8.210 8.210 8.220 8.080 8.270 37,360,200 306,605,973 8.2068 7.012 7.012 7.021 6.901 7.063 43,742,309 7.0094 0.24%
2020-11-18 0 8.190 8.180 8.190 8.110 8.350 47,064,744 385,798,775 8.1972 6.995 6.987 6.995 6.927 7.132 55,104,645 7.0012 0.49%
2020-11-17 0 8.150 8.140 8.150 8.070 8.250 41,420,095 336,508,326 8.1243 6.961 6.952 6.961 6.893 7.046 48,495,741 6.9389 -0.61%
2020-11-16 0 8.200 8.200 8.210 8.170 8.420 80,973,058 668,481,306 8.2556 7.004 7.004 7.012 6.978 7.192 94,805,394 7.0511 -1.56%
2020-11-13 0 8.330 8.320 8.330 8.070 8.370 65,256,125 538,053,852 8.2453 7.115 7.106 7.115 6.893 7.149 76,403,594 7.0423 1.34%
2020-11-12 0 8.220 8.210 8.220 8.100 8.420 67,343,657 557,116,497 8.2727 7.021 7.012 7.021 6.918 7.192 78,847,732 7.0657 0.61%
2020-11-11 0 8.170 8.160 8.170 8.060 8.280 59,596,736 485,203,895 8.1415 6.978 6.969 6.978 6.884 7.072 69,777,432 6.9536 0.00%
2020-11-10 0 8.170 8.170 8.180 8.030 8.340 104,135,979 849,713,044 8.1596 6.978 6.978 6.987 6.858 7.123 121,925,154 6.9691 -0.24%
2020-11-09 0 8.190 8.180 8.190 8.150 8.390 79,957,542 659,100,419 8.2431 6.995 6.987 6.995 6.961 7.166 93,616,401 7.0404 -0.85%
2020-11-06 0 8.260 8.260 8.270 8.050 8.500 84,470,405 696,155,984 8.2414 7.055 7.055 7.063 6.875 7.260 98,900,181 7.0390 -1.67%
2020-11-05 0 8.400 8.390 8.400 8.210 8.470 71,044,569 593,789,003 8.3580 7.174 7.166 7.174 7.012 7.234 83,180,857 7.1385 3.32%
2020-11-04 0 8.130 8.120 8.130 8.070 8.340 93,881,264 765,557,746 8.1545 6.944 6.935 6.944 6.893 7.123 109,918,663 6.9648 0.37%
2020-11-03 0 8.100 8.100 8.110 7.980 8.200 53,364,697 432,762,312 8.1095 6.918 6.918 6.927 6.816 7.004 62,480,796 6.9263 0.62%
2020-11-02 0 8.050 8.030 8.050 7.870 8.170 74,298,774 592,391,653 7.9731 6.875 6.858 6.875 6.722 6.978 86,990,966 6.8098 -1.47%
2020-10-30 0 8.170 8.160 8.170 8.040 8.440 75,294,558 616,141,965 8.1831 6.978 6.969 6.978 6.867 7.209 88,156,857 6.9892 -3.20%
2020-10-29 0 8.440 8.440 8.460 8.240 8.560 36,735,449 309,439,123 8.4234 7.209 7.209 7.226 7.038 7.311 43,010,834 7.1944 0.48%
2020-10-28 0 8.400 8.400 8.420 8.310 8.540 27,552,250 232,209,822 8.4280 7.174 7.174 7.192 7.098 7.294 32,258,902 7.1983 -0.12%
2020-10-27 0 8.410 8.400 8.410 8.330 8.610 55,198,578 464,934,091 8.4229 7.183 7.174 7.183 7.115 7.354 64,627,953 7.1940 -1.52%
2020-10-23 0 8.540 8.530 8.540 8.430 8.780 69,385,270 592,618,339 8.5410 7.294 7.285 7.294 7.200 7.499 81,238,106 7.2948 -2.95%
2020-10-22 0 8.800 8.800 8.810 8.690 9.000 42,503,904 374,058,303 8.8006 7.516 7.516 7.525 7.422 7.687 49,764,693 7.5165 -1.79%
2020-10-21 0 8.960 8.960 8.970 8.940 9.190 35,770,575 323,069,585 9.0317 7.653 7.653 7.661 7.636 7.849 41,881,134 7.7140 -0.55%
2020-10-20 0 9.010 9.010 9.020 8.810 9.050 36,725,212 328,662,156 8.9492 7.695 7.695 7.704 7.525 7.730 42,998,848 7.6435 0.90%
2020-10-19 0 8.930 8.920 8.930 8.900 9.280 59,068,292 531,666,871 9.0009 7.627 7.619 7.627 7.601 7.926 69,158,716 7.6876 -2.93%
2020-10-16 0 9.200 9.200 9.210 9.120 9.760 77,116,277 713,840,717 9.2567 7.858 7.858 7.866 7.789 8.336 90,289,773 7.9061 -5.06%
2020-10-15 0 9.690 9.640 9.690 9.520 10.22 47,879,990 466,478,826 9.7427 8.276 8.234 8.276 8.131 8.729 56,059,157 8.3212 -1.62%
2020-10-14 0 15.76 15.74 15.76 15.60 15.94 24,709,371 388,338,361 15.716 8.413 8.402 8.413 8.327 8.509 46,288,614 8.3895 -0.51%
2020-10-12 0 15.84 15.84 15.86 15.54 15.92 18,448,710 291,874,584 15.821 8.456 8.456 8.466 8.295 8.498 34,560,379 8.4454 1.15%
2020-10-09 0 15.66 15.66 15.70 15.54 15.84 18,388,602 288,760,232 15.703 8.359 8.359 8.381 8.295 8.456 34,447,777 8.3826 0.13%
2020-10-08 0 15.64 15.62 15.64 15.44 15.74 10,315,349 160,530,151 15.562 8.349 8.338 8.349 8.242 8.402 19,323,973 8.3073 0.26%
2020-10-07 0 15.60 15.60 15.62 15.30 15.68 13,156,511 204,685,454 15.558 8.327 8.327 8.338 8.167 8.370 24,646,385 8.3049 0.65%
2020-10-06 0 15.50 15.50 15.52 14.94 15.56 28,491,770 437,754,489 15.364 8.274 8.274 8.285 7.975 8.306 53,374,267 8.2016 3.20%
2020-10-05 0 15.02 15.02 15.04 15.00 15.80 18,886,950 286,424,082 15.165 8.018 8.018 8.029 8.007 8.434 35,381,344 8.0953 0.13%
2020-09-30 0 15.00 14.98 15.00 14.82 15.52 14,661,200 221,427,616 15.103 8.007 7.996 8.007 7.911 8.285 27,465,152 8.0621 0.81%
2020-09-29 0 14.88 14.86 14.88 14.72 15.08 21,601,609 320,916,011 14.856 7.943 7.932 7.943 7.858 8.050 40,466,775 7.9304 0.68%
2020-09-28 0 14.78 14.76 14.78 14.58 14.86 17,328,600 254,904,418 14.710 7.890 7.879 7.890 7.783 7.932 32,462,052 7.8524 -0.54%
2020-09-25 0 14.86 14.84 14.86 14.82 15.68 21,743,228 325,746,515 14.982 7.932 7.922 7.932 7.911 8.370 40,732,073 7.9973 -2.88%
2020-09-24 0 15.30 15.28 15.30 15.10 15.60 19,510,842 297,395,196 15.243 8.167 8.157 8.167 8.061 8.327 36,550,094 8.1366 -1.16%
2020-09-23 0 15.48 15.48 15.50 15.22 15.64 15,621,885 241,662,962 15.470 8.263 8.263 8.274 8.125 8.349 29,264,825 8.2578 0.91%
2020-09-22 0 15.34 15.34 15.36 15.28 15.60 24,192,124 372,898,591 15.414 8.189 8.189 8.199 8.157 8.327 45,319,644 8.2282 -1.03%
2020-09-21 0 15.50 15.48 15.50 15.48 16.10 15,150,729 237,342,977 15.665 8.274 8.263 8.274 8.263 8.594 28,382,198 8.3624 -1.65%
2020-09-18 0 15.76 15.76 15.78 15.70 15.88 20,728,850 327,451,893 15.797 8.413 8.413 8.424 8.381 8.477 38,831,816 8.4326 0.13%
2020-09-17 0 15.74 15.70 15.74 15.50 15.94 16,648,000 260,688,871 15.659 8.402 8.381 8.402 8.274 8.509 31,187,069 8.3589 -1.25%
2020-09-16 0 15.94 15.90 15.94 15.78 16.24 19,839,192 316,600,467 15.958 8.509 8.488 8.509 8.424 8.669 37,165,200 8.5187 0.50%
2020-09-15 0 15.86 15.84 15.86 15.66 15.94 28,419,964 449,273,334 15.808 8.466 8.456 8.466 8.359 8.509 53,239,751 8.4387 1.54%
2020-09-14 0 15.62 15.60 15.62 15.38 15.66 17,563,577 273,422,783 15.568 8.338 8.327 8.338 8.210 8.359 32,902,240 8.3102 1.30%
2020-09-11 0 15.42 15.42 15.44 15.34 15.60 18,237,231 281,411,572 15.431 8.231 8.231 8.242 8.189 8.327 34,164,211 8.2370 0.26%
2020-09-10 0 15.38 15.38 15.40 15.32 15.64 18,152,052 280,319,549 15.443 8.210 8.210 8.221 8.178 8.349 34,004,643 8.2436 -0.90%
2020-09-09 0 15.58 15.58 15.60 15.46 15.88 27,367,936 427,207,023 15.610 8.285 8.285 8.295 8.221 8.444 51,467,168 8.3006 -0.64%
2020-09-08 0 15.68 15.68 15.70 15.40 15.86 20,302,763 316,840,488 15.606 8.338 8.338 8.349 8.189 8.434 38,180,655 8.2985 -0.38%
2020-09-07 0 15.74 15.72 15.74 15.54 16.06 32,959,747 518,111,332 15.720 8.370 8.359 8.370 8.263 8.540 61,982,929 8.3589 -2.36%
2020-09-04 0 16.12 16.10 16.12 15.66 16.44 82,677,343 1,320,520,649 15.972 8.572 8.561 8.572 8.327 8.742 155,480,074 8.4932 -2.77%
2020-09-03 0 16.58 16.58 16.60 16.42 17.00 43,840,272 730,740,320 16.668 8.817 8.817 8.827 8.731 9.040 82,444,458 8.8634 -2.81%
2020-09-02 0 17.06 17.04 17.06 16.98 17.38 44,300,012 757,298,937 17.095 9.072 9.061 9.072 9.029 9.242 83,309,029 9.0902 -0.35%
2020-09-01 0 17.12 17.12 17.14 16.82 17.68 35,315,132 610,843,834 17.297 9.104 9.104 9.114 8.944 9.401 66,412,383 9.1977 -0.58%
2020-08-31 0 17.22 17.22 17.24 17.16 17.86 52,620,055 921,989,134 17.522 9.157 9.157 9.167 9.125 9.497 98,955,406 9.3172 1.06%
2020-08-28 0 17.04 17.04 17.06 16.92 17.58 60,048,946 1,038,588,815 17.296 9.061 9.061 9.072 8.997 9.348 112,925,914 9.1971 0.24%
2020-08-27 0 17.00 17.00 17.02 16.78 17.28 67,864,057 1,156,929,428 17.048 9.040 9.040 9.050 8.923 9.189 127,622,735 9.0652 2.16%
2020-08-26 0 16.64 16.64 16.66 15.80 16.96 84,284,833 1,400,928,865 16.621 8.848 8.848 8.859 8.402 9.019 158,503,063 8.8385 4.65%
2020-08-25 0 15.90 15.90 15.92 15.80 16.16 19,191,395 305,334,955 15.910 8.455 8.455 8.466 8.402 8.593 36,090,656 8.4602 -0.25%
2020-08-24 0 15.94 15.92 15.94 15.80 16.08 18,072,461 287,827,633 15.926 8.476 8.466 8.476 8.402 8.551 33,986,428 8.4689 0.76%
2020-08-21 0 15.82 15.80 15.82 15.60 15.88 14,445,471 227,892,825 15.776 8.412 8.402 8.412 8.295 8.444 27,165,640 8.3890 1.02%
2020-08-20 0 15.66 15.64 15.66 15.40 15.80 21,778,131 339,659,367 15.596 8.327 8.317 8.327 8.189 8.402 40,955,179 8.2934 -1.51%
2020-08-19 0 15.90 15.90 15.96 15.88 16.30 14,040,949 224,761,623 16.008 8.455 8.455 8.487 8.444 8.668 26,404,910 8.5121 -1.24%
2020-08-18 0 16.10 16.10 16.12 15.60 16.36 48,581,295 783,389,940 16.125 8.561 8.561 8.572 8.295 8.700 91,360,257 8.5747 3.34%
2020-08-17 0 15.58 15.56 15.58 15.46 15.78 27,073,832 421,860,314 15.582 8.285 8.274 8.285 8.221 8.391 50,914,087 8.2857 0.91%
2020-08-14 0 15.44 15.44 15.46 15.30 15.62 15,345,985 237,661,087 15.487 8.210 8.210 8.221 8.136 8.306 28,859,114 8.2352 -0.13%
2020-08-13 0 15.46 15.44 15.46 15.28 15.78 31,164,681 482,837,080 15.493 8.221 8.210 8.221 8.125 8.391 58,607,192 8.2385 0.39%
2020-08-12 0 15.40 15.40 15.42 15.24 15.72 35,086,980 540,050,474 15.392 8.189 8.189 8.200 8.104 8.359 65,983,328 8.1847 -2.16%
2020-08-11 0 15.74 15.72 15.74 15.58 15.94 38,160,855 601,593,823 15.765 8.370 8.359 8.370 8.285 8.476 71,763,948 8.3830 1.29%
2020-08-10 0 15.54 15.54 15.56 15.38 15.82 40,601,403 631,977,434 15.565 8.263 8.263 8.274 8.178 8.412 76,353,556 8.2770 -1.27%
2020-08-07 0 15.74 15.72 15.74 15.46 16.12 40,043,624 627,864,629 15.680 8.370 8.359 8.370 8.221 8.572 75,304,617 8.3377 -2.60%
2020-08-06 0 16.16 16.14 16.16 15.84 16.40 29,610,566 475,910,176 16.072 8.593 8.583 8.593 8.423 8.721 55,684,578 8.5465 -0.25%
2020-08-05 0 16.20 16.20 16.22 16.00 16.46 35,992,203 583,472,198 16.211 8.614 8.614 8.625 8.508 8.753 67,685,658 8.6203 0.50%
2020-08-04 0 16.12 16.10 16.12 15.98 16.48 33,511,555 541,323,248 16.153 8.572 8.561 8.572 8.497 8.763 63,020,640 8.5896 -0.25%
2020-08-03 0 16.16 16.14 16.16 16.04 16.42 37,671,938 609,631,440 16.183 8.593 8.583 8.593 8.529 8.731 70,844,508 8.6052 -0.62%
2020-07-31 0 16.26 16.26 16.28 16.00 16.64 47,481,801 775,712,150 16.337 8.646 8.646 8.657 8.508 8.848 89,292,588 8.6873 1.25%
2020-07-30 0 16.06 16.06 16.10 15.40 16.22 85,699,526 1,370,720,840 15.994 8.540 8.540 8.561 8.189 8.625 161,163,484 8.5052 5.10%
2020-07-29 0 15.28 15.28 15.30 15.02 15.42 23,004,522 351,568,978 15.283 8.125 8.125 8.136 7.987 8.200 43,261,487 8.1266 0.79%
2020-07-28 0 15.16 15.16 15.18 15.02 15.48 30,803,155 467,725,047 15.184 8.061 8.061 8.072 7.987 8.232 57,927,319 8.0743 -0.26%
2020-07-27 0 15.20 15.18 15.20 14.90 15.64 31,954,504 485,680,729 15.199 8.083 8.072 8.083 7.923 8.317 60,092,505 8.0822 -0.91%
2020-07-24 0 15.34 15.32 15.34 15.10 16.08 63,390,025 976,388,621 15.403 8.157 8.146 8.157 8.030 8.551 119,209,029 8.1906 -4.84%
2020-07-23 0 16.12 16.10 16.12 15.88 16.44 41,305,240 664,849,724 16.096 8.572 8.561 8.572 8.444 8.742 77,677,167 8.5591 1.26%
2020-07-22 0 15.92 15.90 15.92 15.88 16.66 52,333,393 855,285,439 16.343 8.466 8.455 8.466 8.444 8.859 98,416,320 8.6905 -1.36%
2020-07-21 0 16.14 16.14 16.16 16.00 16.40 38,630,289 626,803,509 16.226 8.583 8.583 8.593 8.508 8.721 72,646,749 8.6281 1.89%
2020-07-20 0 15.84 15.80 15.84 15.50 16.14 32,055,766 503,950,246 15.721 8.423 8.402 8.423 8.242 8.583 60,282,935 8.3597 -0.50%
2020-07-17 0 15.92 15.90 15.92 15.38 16.10 39,639,898 627,457,708 15.829 8.466 8.455 8.466 8.178 8.561 74,545,384 8.4171 2.98%
2020-07-16 0 15.46 15.46 15.48 15.40 16.62 63,187,722 999,346,835 15.816 8.221 8.221 8.232 8.189 8.838 118,828,585 8.4100 -4.92%
2020-07-15 0 16.26 16.26 16.28 16.02 16.76 81,800,163 1,338,581,117 16.364 8.646 8.646 8.657 8.519 8.912 153,830,480 8.7017 1.50%
2020-07-14 0 16.02 16.00 16.02 15.70 16.58 79,445,334 1,275,358,879 16.053 8.519 8.508 8.519 8.349 8.817 149,402,073 8.5364 -1.35%
2020-07-13 0 16.24 16.22 16.24 15.24 16.40 105,657,899 1,684,755,390 15.945 8.636 8.625 8.636 8.104 8.721 198,696,491 8.4790 6.70%
2020-07-10 0 15.22 15.20 15.22 14.78 15.76 44,930,382 686,692,622 15.283 8.093 8.083 8.093 7.859 8.380 84,494,480 8.1271 0.93%
2020-07-09 0 15.08 15.06 15.08 14.84 15.30 58,432,991 876,843,734 15.006 8.019 8.008 8.019 7.891 8.136 109,887,007 7.9795 -0.79%
2020-07-08 0 15.20 15.16 15.20 14.90 15.38 44,243,935 667,249,592 15.081 8.083 8.061 8.083 7.923 8.178 83,203,572 8.0195 0.40%
2020-07-07 0 15.14 15.10 15.14 14.90 15.40 58,114,296 881,562,562 15.169 8.051 8.030 8.051 7.923 8.189 109,287,680 8.0664 0.40%
2020-07-06 0 15.08 15.08 15.14 14.66 15.56 73,350,367 1,117,630,005 15.237 8.019 8.019 8.051 7.796 8.274 137,940,094 8.1023 2.03%
2020-07-03 0 14.78 14.74 14.78 14.36 14.80 33,099,786 484,965,235 14.652 7.859 7.838 7.859 7.636 7.870 62,246,282 7.7911 1.65%
2020-07-02 0 14.54 14.52 14.54 14.32 14.84 58,730,567 854,592,664 14.551 7.732 7.721 7.732 7.615 7.891 110,446,618 7.7376 -0.68%
2020-06-30 0 14.64 14.64 14.66 14.30 14.88 36,825,736 538,560,184 14.625 7.785 7.785 7.796 7.604 7.913 69,253,171 7.7767 2.23%
2020-06-29 0 14.32 14.32 14.34 14.20 14.96 56,415,340 813,803,740 14.425 7.615 7.615 7.625 7.551 7.955 106,092,684 7.6707 -3.89%
2020-06-26 0 14.90 14.90 14.92 14.30 15.14 66,530,890 990,126,254 14.882 7.923 7.923 7.934 7.604 8.051 125,115,628 7.9137 4.93%
2020-06-24 0 14.20 14.18 14.20 13.90 14.70 57,799,088 831,181,908 14.381 7.551 7.540 7.551 7.391 7.817 108,694,911 7.6469 2.16%
2020-06-23 0 13.90 13.90 13.92 13.36 13.94 25,400,245 349,160,317 13.746 7.391 7.391 7.402 7.104 7.413 47,766,798 7.3097 1.91%
2020-06-22 0 13.64 13.64 13.68 13.50 13.90 25,482,867 347,963,813 13.655 7.253 7.253 7.274 7.179 7.391 47,922,174 7.2610 -2.01%
2020-06-19 0 13.92 13.90 13.92 13.60 14.06 46,172,336 641,300,425 13.889 7.402 7.391 7.402 7.232 7.476 86,830,055 7.3857 0.43%
2020-06-18 0 13.86 13.84 13.86 13.10 13.86 68,079,317 939,531,385 13.801 7.370 7.359 7.370 6.966 7.370 128,027,545 7.3385 5.40%
2020-06-17 0 15.98 15.96 15.98 15.54 16.14 42,113,248 670,720,223 15.927 6.993 6.984 6.993 6.800 7.063 96,240,526 6.9692 2.30%
2020-06-16 0 15.62 15.62 15.64 15.50 15.72 39,397,953 614,223,788 15.590 6.835 6.835 6.844 6.783 6.879 90,035,319 6.8220 2.76%
2020-06-15 0 15.20 15.20 15.22 15.02 15.56 36,619,841 559,144,105 15.269 6.651 6.651 6.660 6.573 6.809 83,686,558 6.6814 -1.55%
2020-06-12 0 15.44 15.44 15.46 15.10 15.52 36,098,912 554,552,450 15.362 6.756 6.756 6.765 6.608 6.791 82,496,089 6.7222 -1.15%
2020-06-11 0 15.62 15.62 15.64 15.62 16.20 29,790,307 471,041,704 15.812 6.835 6.835 6.844 6.835 7.089 68,079,166 6.9190 -2.50%
2020-06-10 0 16.02 16.02 16.06 15.98 16.44 30,813,950 497,061,072 16.131 7.010 7.010 7.028 6.993 7.194 70,418,476 7.0587 0.75%
2020-06-09 0 15.90 15.90 15.92 15.74 16.26 34,529,301 552,848,966 16.011 6.958 6.958 6.966 6.888 7.115 78,909,090 7.0062 0.89%
2020-06-08 0 15.76 15.74 15.76 15.58 16.12 35,973,108 568,460,456 15.802 6.896 6.888 6.896 6.818 7.054 82,208,592 6.9149 -1.87%
2020-06-05 0 16.06 16.04 16.06 15.80 16.12 34,142,353 544,302,941 15.942 7.028 7.019 7.028 6.914 7.054 78,024,806 6.9760 0.25%
2020-06-04 0 16.02 16.00 16.02 15.88 16.38 30,369,253 487,861,451 16.064 7.010 7.001 7.010 6.949 7.168 69,402,219 7.0295 -0.25%
2020-06-03 0 16.06 16.04 16.06 15.94 16.84 46,622,388 754,761,564 16.189 7.028 7.019 7.028 6.975 7.369 106,545,169 7.0840 -1.95%
2020-06-02 0 16.38 16.36 16.38 15.66 16.40 60,316,999 974,970,007 16.164 7.168 7.159 7.168 6.853 7.176 137,841,178 7.0731 4.60%
2020-06-01 0 15.66 15.66 15.68 15.42 16.08 54,561,642 860,563,082 15.772 6.853 6.853 6.861 6.748 7.036 124,688,581 6.9017 3.16%
2020-05-29 0 15.18 15.16 15.18 14.92 15.56 66,001,741 1,003,188,951 15.199 6.643 6.634 6.643 6.529 6.809 150,832,400 6.6510 -0.13%
2020-05-28 0 15.20 15.16 15.20 14.82 17.12 157,194,381 2,433,475,403 15.481 6.651 6.634 6.651 6.485 7.491 359,233,035 6.7741 -10.27%
2020-05-27 0 16.94 16.92 16.94 15.58 17.42 79,383,099 1,329,877,037 16.753 7.413 7.404 7.413 6.818 7.623 181,412,538 7.3307 6.68%
2020-05-26 0 15.88 15.88 15.94 15.62 16.18 24,031,962 383,112,474 15.942 6.949 6.949 6.975 6.835 7.080 54,919,741 6.9759 2.58%
2020-05-25 0 15.48 15.46 15.48 15.02 15.52 25,864,306 394,930,049 15.269 6.774 6.765 6.774 6.573 6.791 59,107,158 6.6816 1.18%
2020-05-22 0 15.30 15.26 15.30 15.00 15.98 56,684,081 871,372,503 15.372 6.695 6.678 6.695 6.564 6.993 129,538,946 6.7267 -5.90%
2020-05-21 0 16.26 16.24 16.26 16.10 16.66 33,760,942 551,544,710 16.337 7.115 7.106 7.115 7.045 7.290 77,153,175 7.1487 -1.57%
2020-05-20 0 16.52 16.50 16.52 15.94 16.56 48,360,664 788,588,144 16.306 7.229 7.220 7.229 6.975 7.246 110,517,615 7.1354 4.69%
2020-05-19 0 15.78 15.78 15.80 15.76 16.10 26,564,888 422,616,832 15.909 6.905 6.905 6.914 6.896 7.045 60,708,184 6.9614 0.51%
2020-05-18 0 15.70 15.70 15.72 15.30 15.92 21,218,216 333,006,914 15.694 6.870 6.870 6.879 6.695 6.966 48,489,546 6.8676 1.03%
2020-05-15 0 15.54 15.52 15.54 15.32 15.76 27,117,334 420,689,019 15.514 6.800 6.791 6.800 6.704 6.896 61,970,677 6.7885 0.65%
2020-05-14 0 15.44 15.44 15.46 15.36 15.68 22,630,108 351,330,898 15.525 6.756 6.756 6.765 6.721 6.861 51,716,113 6.7935 -2.03%
2020-05-13 0 15.76 15.74 15.76 15.28 15.94 29,045,718 456,157,416 15.705 6.896 6.888 6.896 6.686 6.975 66,377,573 6.8722 2.07%
2020-05-12 0 15.44 15.44 15.46 15.34 15.86 32,549,274 505,308,410 15.524 6.756 6.756 6.765 6.713 6.940 74,384,176 6.7932 -2.15%
2020-05-11 0 15.78 15.78 15.80 15.54 16.10 25,449,968 401,838,060 15.789 6.905 6.905 6.914 6.800 7.045 58,160,280 6.9091 0.13%
2020-05-08 0 15.76 15.76 15.78 15.40 15.86 31,549,259 496,718,381 15.744 6.896 6.896 6.905 6.739 6.940 72,098,862 6.8894 1.68%
2020-05-07 0 15.50 15.50 15.52 15.06 15.70 25,006,775 385,921,950 15.433 6.783 6.783 6.791 6.590 6.870 57,147,460 6.7531 2.11%
2020-05-06 0 15.18 15.18 15.20 14.76 15.26 26,088,575 394,880,134 15.136 6.643 6.643 6.651 6.459 6.678 59,619,675 6.6233 1.20%
2020-05-05 0 15.00 14.98 15.00 14.58 15.06 26,608,972 395,255,721 14.854 6.564 6.555 6.564 6.380 6.590 60,808,928 6.5000 3.45%
2020-05-04 0 14.50 14.50 14.52 14.42 15.08 45,857,694 672,868,197 14.673 6.345 6.345 6.354 6.310 6.599 104,797,630 6.4206 -5.84%
2020-04-29 0 15.40 15.38 15.40 15.32 16.14 32,220,322 500,389,079 15.530 6.739 6.730 6.739 6.704 7.063 73,632,429 6.7958 -2.04%
2020-04-28 0 15.72 15.70 15.72 15.32 15.84 36,698,883 573,836,117 15.636 6.879 6.870 6.879 6.704 6.931 83,867,191 6.8422 2.21%
2020-04-27 0 15.38 15.36 15.38 15.24 15.80 43,546,042 667,695,444 15.333 6.730 6.721 6.730 6.669 6.914 99,514,860 6.7095 -1.16%
2020-04-24 0 15.56 15.54 15.56 15.08 15.90 45,237,333 696,275,027 15.392 6.809 6.800 6.809 6.599 6.958 103,379,932 6.7351 -2.38%
2020-04-23 0 15.94 15.90 15.94 15.74 16.22 26,398,871 421,323,933 15.960 6.975 6.958 6.975 6.888 7.098 60,328,788 6.9838 0.76%
2020-04-22 0 15.82 15.80 15.82 15.20 15.82 50,926,216 793,228,102 15.576 6.923 6.914 6.923 6.651 6.923 116,380,617 6.8158 0.00%
2020-04-21 0 15.82 15.82 15.86 15.60 16.48 48,136,365 765,379,906 15.900 6.923 6.923 6.940 6.826 7.211 110,005,029 6.9577 -4.47%
2020-04-20 0 16.56 16.52 16.56 16.30 16.56 25,040,132 411,416,488 16.430 7.246 7.229 7.246 7.133 7.246 57,223,691 7.1896 0.98%
2020-04-17 0 16.40 16.36 16.40 16.14 16.98 37,383,666 618,663,359 16.549 7.176 7.159 7.176 7.063 7.430 85,432,111 7.2416 -0.24%
2020-04-16 0 16.44 16.42 16.44 16.20 16.72 28,643,201 470,654,933 16.432 7.194 7.185 7.194 7.089 7.316 65,457,709 7.1902 -0.96%
2020-04-15 0 16.60 16.58 16.60 16.48 17.06 28,948,145 484,097,156 16.723 7.264 7.255 7.264 7.211 7.465 66,154,591 7.3177 -0.60%
2020-04-14 0 16.70 16.70 16.76 16.62 17.20 33,173,077 558,763,987 16.844 7.308 7.308 7.334 7.273 7.526 75,809,740 7.3706 -1.42%
2020-04-09 0 16.94 16.94 16.96 16.42 17.14 40,588,267 686,050,892 16.903 7.413 7.413 7.421 7.185 7.500 92,755,519 7.3963 4.31%
2020-04-08 0 16.24 16.24 16.26 16.08 16.50 21,040,362 341,691,791 16.240 7.106 7.106 7.115 7.036 7.220 48,083,100 7.1063 -0.37%
2020-04-07 0 16.30 16.28 16.30 15.64 16.48 46,214,185 742,368,372 16.064 7.133 7.124 7.133 6.844 7.211 105,612,311 7.0292 5.16%
2020-04-06 0 15.50 15.50 15.52 15.06 15.58 16,525,923 253,959,478 15.367 6.783 6.783 6.791 6.590 6.818 37,766,347 6.7245 1.57%
2020-04-03 0 15.26 15.24 15.26 14.86 15.40 19,196,527 292,887,337 15.257 6.678 6.669 6.678 6.502 6.739 43,869,422 6.6763 1.60%
2020-04-02 0 15.02 15.02 15.06 14.64 15.28 32,215,916 483,439,457 15.006 6.573 6.573 6.590 6.406 6.686 73,622,360 6.5665 1.21%
2020-04-01 0 14.84 14.84 14.86 14.46 15.62 58,349,298 871,954,374 14.944 6.494 6.494 6.502 6.327 6.835 133,344,432 6.5391 -4.38%
2020-03-31 0 15.52 15.50 15.52 15.42 16.64 58,278,597 911,289,984 15.637 6.791 6.783 6.791 6.748 7.281 133,182,860 6.8424 -4.32%
2020-03-30 0 16.22 16.20 16.22 15.94 16.76 29,534,226 482,329,043 16.331 7.098 7.089 7.098 6.975 7.334 67,493,950 7.1463 -0.12%
2020-03-27 0 16.24 16.18 16.24 16.02 17.04 33,773,768 552,090,877 16.347 7.106 7.080 7.106 7.010 7.456 77,182,486 7.1531 -0.49%
2020-03-26 0 16.32 16.30 16.32 15.98 16.94 38,381,338 634,492,032 16.531 7.141 7.133 7.141 6.993 7.413 87,712,070 7.2338 1.87%
2020-03-25 0 16.02 16.02 16.06 15.36 16.34 42,495,029 674,807,974 15.880 7.010 7.010 7.028 6.721 7.150 97,113,002 6.9487 5.95%
2020-03-24 0 15.12 15.12 15.16 14.84 15.26 43,292,819 651,421,874 15.047 6.616 6.616 6.634 6.494 6.678 98,936,175 6.5843 7.54%
2020-03-23 0 14.06 14.06 14.08 14.02 14.56 38,321,602 546,373,413 14.258 6.152 6.152 6.161 6.135 6.371 87,575,556 6.2389 -5.38%
2020-03-20 0 14.86 14.84 14.86 14.02 14.90 52,913,796 766,632,208 14.488 6.502 6.494 6.502 6.135 6.520 120,922,793 6.3398 8.31%
2020-03-19 0 13.72 13.70 13.72 13.12 14.74 78,835,676 1,071,290,696 13.589 6.004 5.995 6.004 5.741 6.450 180,161,523 5.9463 -4.46%
2020-03-18 0 14.36 14.34 14.36 13.96 15.60 59,211,992 872,987,454 14.743 6.284 6.275 6.284 6.109 6.826 135,315,928 6.4515 -7.47%
2020-03-17 0 15.52 15.50 15.52 14.80 15.76 46,237,288 710,582,545 15.368 6.791 6.783 6.791 6.476 6.896 105,665,108 6.7249 -0.64%
2020-03-16 0 15.62 15.62 15.64 15.42 16.38 39,699,500 629,517,037 15.857 6.835 6.835 6.844 6.748 7.168 90,724,438 6.9388 -4.99%
2020-03-13 0 16.44 16.44 16.48 14.60 16.78 65,280,217 1,034,086,099 15.841 7.194 7.194 7.211 6.389 7.343 149,183,516 6.9316 -0.12%
2020-03-12 0 16.46 16.44 16.46 16.18 16.98 35,403,401 581,045,505 16.412 7.203 7.194 7.203 7.080 7.430 80,906,653 7.1817 -4.30%
2020-03-11 0 17.20 17.18 17.20 17.12 17.90 34,798,912 602,891,699 17.325 7.526 7.518 7.526 7.491 7.833 79,525,227 7.5811 -3.59%
2020-03-10 0 17.84 17.84 17.86 17.46 18.30 27,558,382 494,436,497 17.941 7.806 7.806 7.815 7.640 8.008 62,978,595 7.8509 -0.22%
2020-03-09 0 17.88 17.84 17.88 17.70 18.10 49,348,338 881,497,064 17.863 7.824 7.806 7.824 7.745 7.920 112,774,726 7.8164 -4.49%
2020-03-06 0 18.72 18.72 18.74 18.38 19.26 45,527,196 859,013,371 18.868 8.192 8.192 8.200 8.043 8.428 104,042,350 8.2564 0.00%
2020-03-05 0 18.72 18.70 18.72 18.14 19.06 43,403,977 813,140,279 18.734 8.192 8.183 8.192 7.938 8.340 99,190,202 8.1978 3.20%
2020-03-04 0 18.14 18.14 18.18 17.96 18.36 17,706,622 321,302,719 18.146 7.938 7.938 7.955 7.859 8.034 40,464,573 7.9403 -0.55%
2020-03-03 0 18.24 18.22 18.24 18.00 18.52 31,621,022 578,465,833 18.294 7.982 7.973 7.982 7.876 8.104 72,262,861 8.0050 2.01%
2020-03-02 0 17.88 17.88 17.96 17.54 18.00 23,721,629 423,237,129 17.842 7.824 7.824 7.859 7.675 7.876 54,210,543 7.8073 0.68%
2020-02-28 0 17.76 17.74 17.76 17.44 18.06 35,455,293 627,239,992 17.691 7.771 7.763 7.771 7.631 7.903 81,025,240 7.7413 -2.63%
2020-02-27 0 18.24 18.24 18.26 17.80 18.24 24,841,455 448,015,300 18.035 7.982 7.982 7.990 7.789 7.982 56,769,658 7.8918 0.22%
2020-02-26 0 18.20 18.18 18.20 18.04 18.48 20,945,270 380,736,846 18.178 7.964 7.955 7.964 7.894 8.087 47,865,788 7.9543 -2.47%
2020-02-25 0 18.66 18.64 18.66 18.14 18.72 15,419,418 284,958,550 18.480 8.165 8.157 8.165 7.938 8.192 35,237,674 8.0868 0.97%
2020-02-24 0 18.48 18.48 18.50 18.30 18.98 23,522,849 435,928,773 18.532 8.087 8.087 8.095 8.008 8.305 53,756,275 8.1094 -2.84%
2020-02-21 0 19.02 18.98 19.02 18.72 19.20 16,771,686 317,361,639 18.922 8.323 8.305 8.323 8.192 8.402 38,327,984 8.2802 -1.04%
2020-02-20 0 19.22 19.20 19.22 18.96 19.46 15,500,642 297,399,562 19.186 8.410 8.402 8.410 8.297 8.515 35,423,293 8.3956 0.73%
2020-02-19 0 19.08 19.04 19.08 18.96 19.30 16,073,898 306,484,491 19.067 8.349 8.332 8.349 8.297 8.445 36,733,343 8.3435 0.10%
2020-02-18 0 19.06 19.06 19.08 18.92 19.36 17,380,637 331,853,013 19.093 8.340 8.340 8.349 8.279 8.472 39,719,607 8.3549 -1.55%
2020-02-17 0 19.36 19.34 19.36 18.94 19.60 25,086,350 485,960,884 19.372 8.472 8.463 8.472 8.288 8.577 57,329,312 8.4767 1.79%
2020-02-14 0 19.02 18.98 19.02 18.64 19.18 25,099,936 477,045,434 19.006 8.323 8.305 8.323 8.157 8.393 57,360,359 8.3166 1.49%
2020-02-13 0 18.74 18.74 18.78 18.50 19.32 25,762,360 482,033,955 18.711 8.200 8.200 8.218 8.095 8.454 58,874,183 8.1875 -2.09%
2020-02-12 0 19.14 19.14 19.16 18.84 19.30 17,297,957 330,625,830 19.114 8.375 8.375 8.384 8.244 8.445 39,530,660 8.3638 0.31%
2020-02-11 0 19.08 19.08 19.14 18.80 19.30 32,142,479 613,442,949 19.085 8.349 8.349 8.375 8.227 8.445 73,454,536 8.3513 0.10%
2020-02-10 0 19.06 19.04 19.06 18.80 19.46 33,436,006 635,604,972 19.010 8.340 8.332 8.340 8.227 8.515 76,410,606 8.3183 -1.85%
2020-02-07 0 19.42 19.42 19.44 19.16 19.68 35,593,148 690,828,742 19.409 8.498 8.498 8.507 8.384 8.612 81,340,278 8.4931 0.31%
2020-02-06 0 19.36 19.34 19.36 19.10 19.60 42,406,412 821,619,594 19.375 8.472 8.463 8.472 8.358 8.577 96,910,487 8.4781 1.04%
2020-02-05 0 19.16 19.14 19.16 18.72 20.50 112,031,966 2,175,245,535 19.416 8.384 8.375 8.384 8.192 8.970 256,024,311 8.4962 4.47%
2020-02-04 0 18.34 18.32 18.34 17.90 18.60 32,997,832 602,384,608 18.255 8.025 8.017 8.025 7.833 8.139 75,409,256 7.9882 2.23%
2020-02-03 0 17.94 17.92 17.94 17.04 18.10 47,078,643 839,404,784 17.830 7.850 7.841 7.850 7.456 7.920 107,587,839 7.8020 3.70%
2020-01-31 0 17.30 17.28 17.30 17.22 18.14 36,070,836 629,542,632 17.453 7.570 7.561 7.570 7.535 7.938 82,431,928 7.6371 -2.26%
2020-01-30 0 17.70 17.68 17.70 17.62 18.36 41,276,494 736,919,144 17.853 7.745 7.736 7.745 7.710 8.034 94,328,309 7.8123 -4.22%
2020-01-29 0 18.48 18.46 18.48 18.10 18.78 26,271,196 485,217,129 18.470 8.087 8.078 8.087 7.920 8.218 60,037,015 8.0820 -1.18%
2020-01-24 0 18.70 18.68 18.70 18.50 18.96 9,500,257 177,890,325 18.725 8.183 8.174 8.183 8.095 8.297 21,710,739 8.1937 -1.16%
2020-01-23 0 18.92 18.90 18.92 18.66 19.68 52,100,974 990,096,301 19.003 8.279 8.270 8.279 8.165 8.612 119,065,267 8.3156 -2.87%
2020-01-22 0 19.48 19.46 19.48 19.00 19.52 42,945,736 831,618,954 19.364 8.524 8.515 8.524 8.314 8.542 98,142,993 8.4735 2.53%
2020-01-21 0 19.00 18.98 19.00 18.88 19.48 49,756,643 954,098,848 19.175 8.314 8.305 8.314 8.262 8.524 113,707,817 8.3908 -0.94%
2020-01-20 0 19.18 19.16 19.18 18.86 19.52 60,703,959 1,166,906,506 19.223 8.393 8.384 8.393 8.253 8.542 138,725,489 8.4116 1.37%
2020-01-17 0 18.92 18.92 18.94 17.88 19.36 88,661,834 1,670,142,210 18.837 8.279 8.279 8.288 7.824 8.472 202,617,037 8.2429 5.11%
2020-01-16 0 18.00 17.98 18.00 17.52 18.04 35,285,400 629,436,275 17.838 7.876 7.868 7.876 7.666 7.894 80,636,987 7.8058 2.27%
2020-01-15 0 17.60 17.60 17.62 17.30 17.78 26,805,535 469,504,713 17.515 7.701 7.701 7.710 7.570 7.780 61,258,129 7.6644 -0.90%
2020-01-14 0 17.76 17.74 17.76 17.60 18.14 24,625,788 437,770,210 17.777 7.771 7.763 7.771 7.701 7.938 56,276,799 7.7789 -1.33%
2020-01-13 0 18.00 18.00 18.02 17.70 18.20 24,835,091 447,047,136 18.001 7.876 7.876 7.885 7.745 7.964 56,755,115 7.8768 0.11%
2020-01-10 0 17.98 17.96 17.98 17.90 18.26 18,838,319 339,278,862 18.010 7.868 7.859 7.868 7.833 7.990 43,050,817 7.8809 -0.99%
2020-01-09 0 18.16 18.14 18.16 17.78 18.22 31,691,419 571,708,394 18.040 7.947 7.938 7.947 7.780 7.973 72,423,738 7.8939 1.57%
2020-01-08 0 17.88 17.84 17.88 17.30 18.06 23,024,041 410,481,564 17.828 7.824 7.806 7.824 7.570 7.903 52,616,360 7.8014 -0.67%
2020-01-07 0 18.00 17.98 18.00 17.66 18.26 26,998,590 487,519,299 18.057 7.876 7.868 7.876 7.728 7.990 61,699,314 7.9015 1.93%
2020-01-06 0 17.66 17.66 17.68 17.52 18.40 45,993,458 824,149,154 17.919 7.728 7.728 7.736 7.666 8.052 105,107,889 7.8410 -4.54%
2020-01-03 0 18.50 18.48 18.50 18.40 19.00 25,610,461 475,430,964 18.564 8.095 8.087 8.095 8.052 8.314 58,527,051 8.1233 -0.96%
2020-01-02 0 18.68 18.66 18.68 18.30 18.72 26,343,034 488,954,644 18.561 8.174 8.165 8.174 8.008 8.192 60,201,185 8.1220 0.54%
2019-12-31 0 18.58 18.58 18.64 18.46 18.86 15,730,186 292,793,482 18.613 8.130 8.130 8.157 8.078 8.253 35,947,865 8.1449 -1.28%
2019-12-30 0 18.82 18.78 18.82 18.64 18.90 22,626,256 424,764,006 18.773 8.235 8.218 8.235 8.157 8.270 51,707,310 8.2148 0.00%
2019-12-27 0 18.82 18.80 18.82 18.40 18.88 18,874,872 352,962,812 18.700 8.235 8.227 8.235 8.052 8.262 43,134,351 8.1829 1.73%
2019-12-24 0 18.50 18.50 18.52 18.44 18.64 6,668,265 123,625,897 18.539 8.095 8.095 8.104 8.069 8.157 15,238,847 8.1125 -0.64%
2019-12-23 0 18.62 18.62 18.64 18.30 18.68 24,292,070 451,784,065 18.598 8.148 8.148 8.157 8.008 8.174 55,514,160 8.1382 2.08%
2019-12-20 0 18.24 18.22 18.24 18.04 18.50 24,588,777 448,667,055 18.247 7.982 7.973 7.982 7.894 8.095 56,192,218 7.9845 0.22%
2019-12-19 0 18.20 18.20 18.22 18.08 18.38 17,640,088 321,156,971 18.206 7.964 7.964 7.973 7.912 8.043 40,312,525 7.9667 0.66%
2019-12-18 0 18.08 18.08 18.10 17.98 18.70 41,029,495 745,828,676 18.178 7.912 7.912 7.920 7.868 8.183 93,763,848 7.9543 -1.53%
2019-12-17 0 18.36 18.36 18.38 17.66 18.50 40,897,480 746,933,108 18.264 8.034 8.034 8.043 7.728 8.095 93,462,157 7.9918 4.20%
2019-12-16 0 17.62 17.62 17.64 17.62 17.98 18,340,284 325,173,884 17.730 7.710 7.710 7.719 7.710 7.868 41,912,668 7.7584 -0.90%
2019-12-13 0 17.78 17.74 17.78 17.58 18.18 38,685,216 689,049,266 17.812 7.780 7.763 7.780 7.693 7.955 88,406,516 7.7941 -0.45%
2019-12-12 0 17.86 17.86 17.88 17.42 17.90 38,488,977 682,443,648 17.731 7.815 7.815 7.824 7.623 7.833 87,958,055 7.7587 2.88%
2019-12-11 0 17.36 17.34 17.36 16.96 17.38 32,596,934 561,749,388 17.233 7.596 7.588 7.596 7.421 7.605 74,493,092 7.5410 2.12%
2019-12-10 0 17.00 16.98 17.00 16.72 17.18 30,915,727 522,720,878 16.908 7.439 7.430 7.439 7.316 7.518 70,651,065 7.3986 -0.12%
2019-12-09 0 17.02 17.02 17.04 16.82 17.88 56,548,745 969,917,494 17.152 7.448 7.448 7.456 7.360 7.824 129,229,666 7.5054 -5.13%
2019-12-06 0 17.94 17.94 17.96 17.50 18.06 47,746,065 851,557,702 17.835 7.850 7.850 7.859 7.658 7.903 109,113,085 7.8044 1.13%
2019-12-05 0 17.74 17.70 17.74 17.52 17.84 20,740,408 366,426,343 17.667 7.763 7.745 7.763 7.666 7.806 47,397,621 7.7309 1.60%
2019-12-04 0 17.46 17.44 17.46 17.22 17.54 25,238,883 438,779,522 17.385 7.640 7.631 7.640 7.535 7.675 57,677,892 7.6074 -0.80%
2019-12-03 0 17.60 17.58 17.60 17.34 17.68 34,013,741 595,124,893 17.497 7.701 7.693 7.701 7.588 7.736 77,730,892 7.6562 -1.35%
2019-12-02 0 17.84 17.74 17.84 17.40 18.04 61,217,985 1,082,237,940 17.678 7.806 7.763 7.806 7.614 7.894 139,900,182 7.7358 0.11%
2019-11-29 0 17.82 17.80 17.82 17.34 18.62 127,625,368 2,286,311,353 17.914 7.798 7.789 7.798 7.588 8.148 291,659,587 7.8390 -9.73%
2019-11-28 0 19.74 19.74 19.78 19.34 20.00 18,840,038 369,803,695 19.629 8.638 8.638 8.655 8.463 8.752 43,054,745 8.5892 -0.40%
2019-11-27 0 19.82 19.80 19.82 19.52 19.96 23,076,160 456,920,340 19.801 8.673 8.664 8.673 8.542 8.734 52,735,466 8.6644 0.41%
2019-11-26 0 19.74 19.74 19.76 19.54 20.35 44,088,078 875,030,443 19.847 8.638 8.638 8.647 8.550 8.905 100,753,564 8.6849 0.00%
2019-11-25 0 19.74 19.72 19.74 19.60 20.10 38,397,583 759,460,715 19.779 8.638 8.629 8.638 8.577 8.795 87,749,194 8.6549 -1.30%
2019-11-22 0 20.00 19.98 20.00 19.50 20.25 30,033,064 597,413,343 19.892 8.752 8.743 8.752 8.533 8.861 68,633,934 8.7043 0.10%
2019-11-21 0 19.98 19.98 20.00 19.74 20.35 49,343,021 984,081,290 19.944 8.743 8.743 8.752 8.638 8.905 112,762,575 8.7270 -2.77%
2019-11-20 0 20.55 20.55 20.60 20.45 21.35 46,068,581 958,208,664 20.800 8.992 8.992 9.014 8.949 9.342 105,279,566 9.1016 -3.52%
2019-11-19 0 21.30 21.30 21.35 20.45 21.80 54,950,983 1,168,342,450 21.262 9.321 9.321 9.342 8.949 9.539 125,578,333 9.3037 3.65%
2019-11-18 0 20.55 20.50 20.55 20.25 20.90 46,338,899 950,963,616 20.522 8.992 8.970 8.992 8.861 9.145 105,897,318 8.9801 -1.20%
2019-11-15 0 20.80 20.80 20.85 20.70 21.20 19,976,656 418,686,556 20.959 9.102 9.102 9.124 9.058 9.277 45,652,235 9.1712 -1.42%
2019-11-14 0 21.10 21.10 21.15 20.65 21.30 22,009,141 461,826,833 20.983 9.233 9.233 9.255 9.036 9.321 50,297,030 9.1820 1.44%
2019-11-13 0 20.80 20.75 20.80 20.35 21.20 34,549,950 716,909,416 20.750 9.102 9.080 9.102 8.905 9.277 78,956,279 9.0798 -0.72%
2019-11-12 0 20.95 20.95 21.00 20.25 21.10 33,185,324 687,203,323 20.708 9.167 9.167 9.189 8.861 9.233 75,837,728 9.0615 -0.48%
2019-11-11 0 21.05 21.00 21.05 20.40 21.35 45,824,877 962,653,949 21.007 9.211 9.189 9.211 8.927 9.342 104,722,634 9.1924 0.48%
2019-11-08 0 20.95 20.90 20.95 20.60 21.65 44,288,060 930,708,789 21.015 9.167 9.145 9.167 9.014 9.474 101,210,578 9.1958 -2.10%
2019-11-07 0 21.40 21.35 21.40 20.50 21.60 45,630,823 965,858,046 21.167 9.364 9.342 9.364 8.970 9.452 104,279,166 9.2622 4.39%
2019-11-06 0 20.50 20.45 20.50 20.00 20.75 38,631,053 791,560,198 20.490 8.970 8.949 8.970 8.752 9.080 88,282,738 8.9662 0.49%
2019-11-05 0 20.40 20.35 20.40 20.20 20.85 36,803,646 754,122,571 20.490 8.927 8.905 8.927 8.839 9.124 84,106,603 8.9663 -1.92%
2019-11-04 0 20.80 20.80 20.85 19.76 21.00 52,092,302 1,067,977,129 20.502 9.102 9.102 9.124 8.647 9.189 119,045,449 8.9712 4.94%
2019-11-01 0 19.82 19.82 19.84 19.60 20.10 52,680,277 1,044,153,908 19.821 8.673 8.673 8.682 8.577 8.795 120,389,136 8.6732 -1.64%
2019-10-31 0 20.15 20.10 20.15 19.80 20.60 52,990,916 1,061,699,337 20.035 8.817 8.795 8.817 8.664 9.014 121,099,033 8.7672 0.85%
2019-10-30 0 19.98 19.94 19.98 18.36 19.98 86,371,030 1,677,342,200 19.420 8.743 8.725 8.743 8.034 8.743 197,381,910 8.4980 5.94%
2019-10-29 0 18.86 18.84 18.86 18.40 18.94 28,292,577 530,390,529 18.747 8.253 8.244 8.253 8.052 8.288 64,656,435 8.2032 1.95%
2019-10-28 0 18.50 18.48 18.50 18.02 18.86 34,046,211 631,115,151 18.537 8.095 8.087 8.095 7.885 8.253 77,805,095 8.1115 1.20%
2019-10-25 0 18.28 18.28 18.30 17.40 18.38 37,945,528 682,510,816 17.987 7.999 7.999 8.008 7.614 8.043 86,716,122 7.8706 5.66%
2019-10-24 0 17.30 17.26 17.30 17.00 17.36 15,567,685 267,368,173 17.175 7.570 7.553 7.570 7.439 7.596 35,576,505 7.5153 1.53%
2019-10-23 0 17.04 17.02 17.04 16.90 17.62 21,819,293 372,878,821 17.089 7.456 7.448 7.456 7.395 7.710 49,863,174 7.4780 -2.07%
2019-10-22 0 17.40 17.36 17.40 17.24 17.72 16,680,980 290,304,340 17.403 7.614 7.596 7.614 7.544 7.754 38,120,695 7.6154 -0.23%
2019-10-21 0 17.44 17.42 17.44 17.24 17.76 25,946,542 453,295,842 17.470 7.631 7.623 7.631 7.544 7.771 59,295,090 7.6447 0.23%
2019-10-18 0 17.40 17.38 17.40 16.84 17.58 33,956,018 588,667,610 17.336 7.614 7.605 7.614 7.369 7.693 77,598,979 7.5860 2.96%
2019-10-17 0 16.90 16.88 16.90 16.66 17.20 21,189,170 358,139,351 16.902 7.395 7.386 7.395 7.290 7.526 48,423,168 7.3960 0.60%
2019-10-16 0 16.80 16.78 16.80 16.58 16.92 19,713,908 329,616,226 16.720 7.351 7.343 7.351 7.255 7.404 45,051,782 7.3164 0.36%
2019-10-15 0 16.74 16.74 16.76 16.54 16.96 25,828,494 433,004,485 16.765 7.325 7.325 7.334 7.238 7.421 59,025,318 7.3359 0.24%
2019-10-14 0 16.70 16.68 16.70 16.16 16.74 61,602,319 1,018,800,969 16.538 7.308 7.299 7.308 7.071 7.325 140,778,493 7.2369 4.24%
2019-10-11 0 16.02 16.02 16.04 15.54 17.14 125,031,428 2,000,543,335 16.000 7.010 7.010 7.019 6.800 7.500 285,731,710 7.0015 -6.10%
2019-10-10 0 17.06 17.04 17.06 16.56 17.34 26,754,657 456,065,002 17.046 7.465 7.456 7.465 7.246 7.588 61,141,859 7.4591 1.79%
2019-10-09 0 16.76 16.76 16.78 16.68 17.26 30,769,579 518,312,117 16.845 7.334 7.334 7.343 7.299 7.553 70,317,076 7.3711 -1.99%
2019-10-08 0 17.10 17.08 17.10 15.86 17.20 58,813,147 991,241,330 16.854 7.483 7.474 7.483 6.940 7.526 134,404,456 7.3751 6.88%
2019-10-04 0 16.00 16.00 16.02 15.76 16.26 22,418,458 358,262,943 15.981 7.001 7.001 7.010 6.896 7.115 51,232,434 6.9929 -0.99%
2019-10-03 0 16.16 16.14 16.16 15.48 16.20 28,156,855 449,225,213 15.954 7.071 7.063 7.071 6.774 7.089 64,346,272 6.9814 3.32%
2019-10-02 0 15.64 15.62 15.64 15.38 15.84 17,932,523 280,372,804 15.635 6.844 6.835 6.844 6.730 6.931 40,980,820 6.8416 -0.64%
2019-09-30 0 15.74 15.70 15.74 15.62 16.00 16,989,495 267,708,120 15.757 6.888 6.870 6.888 6.835 7.001 38,825,738 6.8951 -0.76%
2019-09-27 0 15.86 15.82 15.86 15.66 15.98 13,388,052 212,048,180 15.839 6.940 6.923 6.940 6.853 6.993 30,595,436 6.9307 -1.00%
2019-09-26 0 16.02 16.00 16.02 15.68 16.10 41,125,615 652,802,187 15.873 7.010 7.001 7.010 6.861 7.045 93,983,509 6.9459 2.30%
2019-09-25 0 15.66 15.62 15.66 15.54 16.50 53,658,617 850,648,452 15.853 6.853 6.835 6.853 6.800 7.220 122,624,916 6.9370 -3.69%
2019-09-24 0 16.26 16.24 16.26 14.10 16.42 111,196,997 1,715,214,393 15.425 7.115 7.106 7.115 6.170 7.185 254,116,174 6.7497 8.54%
2019-09-23 0 14.98 14.98 15.00 14.90 15.46 26,068,800 392,159,568 15.043 6.555 6.555 6.564 6.520 6.765 59,574,484 6.5827 -2.60%
2019-09-20 0 15.38 15.38 15.40 15.34 15.92 30,208,090 471,039,270 15.593 6.730 6.730 6.739 6.713 6.966 69,033,917 6.8233 -0.52%
2019-09-19 0 15.46 15.42 15.46 15.28 15.52 15,220,724 234,332,130 15.396 6.765 6.748 6.765 6.686 6.791 34,783,603 6.7369 1.18%
2019-09-18 0 15.28 15.26 15.28 15.26 15.60 15,113,373 232,260,893 15.368 6.686 6.678 6.686 6.678 6.826 34,538,276 6.7247 -1.04%
2019-09-17 0 15.44 15.40 15.44 15.26 15.64 23,353,348 360,140,827 15.421 6.756 6.739 6.756 6.678 6.844 53,368,918 6.7481 -0.39%
2019-09-16 0 15.50 15.46 15.50 15.22 15.62 23,145,867 357,303,225 15.437 6.783 6.765 6.783 6.660 6.835 52,894,766 6.7550 -0.90%
2019-09-13 0 15.64 15.62 15.64 15.22 15.70 20,170,955 312,348,870 15.485 6.844 6.835 6.844 6.660 6.870 46,096,262 6.7760 1.43%
2019-09-12 0 15.42 15.42 15.44 15.20 15.94 22,531,982 350,339,482 15.549 6.748 6.748 6.756 6.651 6.975 51,491,868 6.8038 1.18%
2019-09-11 0 15.24 15.22 15.24 14.94 15.52 24,641,165 374,892,346 15.214 6.669 6.660 6.669 6.537 6.791 56,311,940 6.6574 -1.55%
2019-09-10 0 15.48 15.46 15.48 15.32 15.74 27,636,520 429,071,560 15.526 6.774 6.765 6.774 6.704 6.888 63,157,162 6.7937 -0.39%
2019-09-09 0 15.54 15.52 15.54 15.46 16.28 50,910,294 798,006,097 15.675 6.800 6.791 6.800 6.765 7.124 116,344,231 6.8590 -2.75%
2019-09-06 0 15.98 15.98 16.00 15.94 16.56 24,339,085 392,970,767 16.146 6.993 6.993 7.001 6.975 7.246 55,621,602 7.0651 -2.08%
2019-09-05 0 16.32 16.22 16.32 16.02 16.68 31,981,229 524,236,523 16.392 7.141 7.098 7.141 7.010 7.299 73,086,034 7.1729 1.12%
2019-09-04 0 16.14 16.14 16.18 15.88 16.40 37,878,844 611,456,555 16.142 7.063 7.063 7.080 6.949 7.176 86,563,731 7.0637 -0.62%
2019-09-03 0 16.24 16.18 16.24 15.92 16.66 43,806,280 714,063,917 16.300 7.106 7.080 7.106 6.966 7.290 100,109,576 7.1328 1.50%
2019-09-02 0 16.00 15.94 16.00 15.64 16.10 31,423,480 500,521,657 15.928 7.001 6.975 7.001 6.844 7.045 71,811,422 6.9699 2.04%
2019-08-30 0 15.68 15.68 15.70 15.52 16.26 42,280,194 668,666,637 15.815 6.861 6.861 6.870 6.791 7.115 96,622,044 6.9204 -2.61%
2019-08-29 0 16.10 16.10 16.12 15.20 16.24 62,448,406 988,640,656 15.831 7.045 7.045 7.054 6.651 7.106 142,712,038 6.9275 3.87%
2019-08-28 0 15.50 15.48 15.50 15.36 16.52 71,386,283 1,117,922,686 15.660 6.783 6.774 6.783 6.721 7.229 163,137,581 6.8526 -4.91%
2019-08-27 0 16.30 16.30 16.32 15.72 16.40 63,415,506 1,023,820,666 16.145 7.133 7.133 7.141 6.879 7.176 144,922,131 7.0646 3.03%
2019-08-26 0 15.82 15.78 15.82 14.80 15.86 75,151,317 1,169,480,804 15.562 6.923 6.905 6.923 6.476 6.940 171,741,735 6.8095 0.76%
2019-08-23 0 15.70 15.68 15.70 14.88 15.92 78,854,625 1,229,006,263 15.586 6.870 6.861 6.870 6.511 6.966 180,204,827 6.8201 3.43%
2019-08-22 0 15.18 15.18 15.20 14.92 15.42 57,532,033 870,697,769 15.134 6.643 6.643 6.651 6.529 6.748 131,476,753 6.6224 1.88%
2019-08-21 0 14.90 14.90 14.92 14.20 15.58 129,057,503 1,939,693,181 15.030 6.520 6.520 6.529 6.214 6.818 294,932,415 6.5767 3.47%
2019-08-20 0 14.40 14.40 14.42 13.36 14.54 127,571,281 1,805,544,066 14.153 6.301 6.301 6.310 5.846 6.362 291,535,983 6.1932 11.11%
2019-08-19 0 12.96 12.96 12.98 12.60 13.18 54,540,255 707,386,338 12.970 5.671 5.671 5.680 5.514 5.767 124,639,705 5.6754 4.18%
2019-08-16 0 12.44 12.44 12.46 11.92 12.66 41,247,474 513,330,078 12.445 5.444 5.444 5.452 5.216 5.540 94,261,991 5.4458 4.01%
2019-08-15 0 11.96 11.96 11.98 11.66 12.06 18,539,881 220,625,215 11.900 5.233 5.233 5.242 5.102 5.277 42,368,803 5.2073 0.17%
2019-08-14 0 11.94 11.94 11.98 11.88 12.26 22,746,775 273,729,718 12.034 5.225 5.225 5.242 5.198 5.365 51,982,730 5.2658 -0.67%
2019-08-13 0 12.02 12.02 12.04 11.90 12.32 28,694,810 345,548,439 12.042 5.260 5.260 5.269 5.207 5.391 65,575,650 5.2695 -2.44%
2019-08-12 0 12.32 12.30 12.32 12.20 12.54 13,568,802 167,626,881 12.354 5.391 5.382 5.391 5.339 5.487 31,008,500 5.4058 0.00%
2019-08-09 0 12.32 12.32 12.34 12.28 12.70 19,528,886 243,494,565 12.468 5.391 5.391 5.400 5.374 5.557 44,628,955 5.4560 -0.96%
2019-08-08 0 12.44 12.42 12.44 12.26 12.72 23,392,266 291,104,063 12.444 5.444 5.435 5.444 5.365 5.566 53,457,857 5.4455 0.32%
2019-08-07 0 12.40 12.38 12.40 12.24 12.66 19,759,549 244,918,529 12.395 5.426 5.417 5.426 5.356 5.540 45,156,085 5.4238 0.00%
2019-08-06 0 12.40 12.38 12.40 12.04 12.50 43,373,572 531,978,715 12.265 5.426 5.417 5.426 5.269 5.470 99,120,718 5.3670 -0.96%
2019-08-05 0 12.52 12.48 12.52 12.38 12.80 39,140,606 489,686,919 12.511 5.479 5.461 5.479 5.417 5.601 89,447,209 5.4746 -3.10%
2019-08-02 0 12.92 12.86 12.92 12.78 13.28 39,834,880 516,133,902 12.957 5.654 5.627 5.654 5.592 5.811 91,033,819 5.6697 -5.00%
2019-08-01 0 13.60 13.60 13.62 13.56 13.86 19,685,693 268,786,991 13.654 5.951 5.951 5.960 5.934 6.065 44,987,303 5.9747 -1.16%
2019-07-31 0 13.76 13.70 13.76 13.46 13.82 16,428,000 224,078,420 13.640 6.021 5.995 6.021 5.890 6.047 37,542,565 5.9686 0.15%
2019-07-30 0 13.74 13.74 13.76 13.72 14.00 20,291,926 281,266,495 13.861 6.012 6.012 6.021 6.004 6.126 46,372,715 6.0653 0.00%
2019-07-29 0 13.74 13.72 13.74 13.56 14.06 18,941,253 259,419,386 13.696 6.012 6.004 6.012 5.934 6.152 43,286,050 5.9931 -1.01%
2019-07-26 0 13.88 13.86 13.88 13.72 14.12 28,394,623 394,822,521 13.905 6.074 6.065 6.074 6.004 6.179 64,889,639 6.0845 -1.98%
2019-07-25 0 14.16 14.14 14.16 13.38 14.28 61,368,231 855,722,111 13.944 6.196 6.187 6.196 5.855 6.249 140,243,536 6.1017 6.15%
2019-07-24 0 13.34 13.32 13.34 13.26 13.50 29,412,064 393,159,396 13.367 5.837 5.829 5.837 5.802 5.907 67,214,775 5.8493 0.76%
2019-07-23 0 13.24 13.22 13.24 13.00 13.52 32,536,385 429,681,361 13.206 5.794 5.785 5.794 5.689 5.916 74,354,721 5.7788 1.07%
2019-07-22 0 13.10 13.10 13.12 13.06 13.38 23,350,881 307,251,572 13.158 5.732 5.732 5.741 5.715 5.855 53,363,281 5.7577 -1.36%
2019-07-19 0 13.28 13.28 13.32 13.26 13.58 29,729,828 396,819,900 13.348 5.811 5.811 5.829 5.802 5.942 67,940,955 5.8407 -0.45%
2019-07-18 0 13.34 13.32 13.34 13.16 13.50 29,738,615 395,233,944 13.290 5.837 5.829 5.837 5.759 5.907 67,961,036 5.8156 -1.19%
2019-07-17 0 13.50 13.50 13.52 13.22 13.70 40,849,821 547,933,958 13.413 5.907 5.907 5.916 5.785 5.995 93,353,243 5.8695 -1.46%
2019-07-16 0 13.70 13.70 13.72 13.42 13.84 51,330,423 701,230,069 13.661 5.995 5.995 6.004 5.872 6.056 117,304,343 5.9779 1.78%
2019-07-15 0 13.46 13.46 13.50 12.74 13.78 82,640,622 1,103,672,424 13.355 5.890 5.890 5.907 5.575 6.030 188,856,887 5.8440 7.00%
2019-07-12 0 12.58 12.58 12.60 12.56 12.92 36,017,357 456,733,810 12.681 5.505 5.505 5.514 5.496 5.654 82,309,713 5.5490 -2.48%
2019-07-11 0 12.90 12.90 12.92 12.76 13.08 37,090,791 479,872,721 12.938 5.645 5.645 5.654 5.584 5.724 84,762,810 5.6614 1.57%
2019-07-10 0 12.70 12.70 12.72 12.24 12.78 35,231,080 444,312,104 12.611 5.557 5.557 5.566 5.356 5.592 80,512,851 5.5185 4.10%
2019-07-09 0 12.20 12.20 12.22 12.16 12.46 25,090,762 306,560,226 12.218 5.339 5.339 5.347 5.321 5.452 57,339,394 5.3464 -2.56%
2019-07-08 0 12.52 12.50 12.52 12.36 12.74 22,905,408 286,245,769 12.497 5.479 5.470 5.479 5.409 5.575 52,345,250 5.4684 -2.64%
2019-07-05 0 12.86 12.86 12.88 12.78 13.12 21,969,601 283,225,222 12.892 5.627 5.627 5.636 5.592 5.741 50,206,670 5.6412 -1.38%
2019-07-04 0 13.04 13.04 13.08 12.98 13.64 37,111,200 492,859,712 13.281 5.706 5.706 5.724 5.680 5.969 84,809,450 5.8114 -0.61%
2019-07-03 0 13.12 13.10 13.12 12.72 13.22 34,468,420 450,534,192 13.071 5.741 5.732 5.741 5.566 5.785 78,769,960 5.7196 2.50%
2019-07-02 0 12.80 12.78 12.80 12.80 13.26 44,654,828 580,423,939 12.998 5.601 5.592 5.601 5.601 5.802 102,048,746 5.6877 1.59%
2019-06-28 0 12.60 12.58 12.60 12.52 12.86 14,924,001 188,053,576 12.601 5.514 5.505 5.514 5.479 5.627 34,105,508 5.5139 -0.79%
2019-06-27 0 12.70 12.70 12.72 12.48 12.88 28,736,201 365,681,165 12.725 5.557 5.557 5.566 5.461 5.636 65,670,240 5.5684 1.93%
2019-06-26 0 12.46 12.46 12.48 11.96 12.66 32,678,449 407,559,038 12.472 5.452 5.452 5.461 5.233 5.540 74,679,377 5.4575 3.49%
2019-06-25 0 12.04 12.02 12.04 11.94 12.42 28,781,804 346,619,892 12.043 5.269 5.260 5.269 5.225 5.435 65,774,455 5.2698 -2.27%
2019-06-24 0 12.32 12.32 12.34 12.02 12.48 21,581,130 266,289,462 12.339 5.391 5.391 5.400 5.260 5.461 49,318,906 5.3993 0.82%
2019-06-21 0 12.22 12.20 12.22 12.12 12.52 31,264,661 383,913,175 12.279 5.347 5.339 5.347 5.304 5.479 71,448,477 5.3733 -1.45%
2019-06-20 0 12.40 12.38 12.40 12.14 12.48 34,380,162 423,955,555 12.331 5.426 5.417 5.426 5.312 5.461 78,568,266 5.3960 2.31%
2019-06-19 0 12.12 12.12 12.14 12.02 12.30 29,770,200 362,416,231 12.174 5.304 5.304 5.312 5.260 5.382 68,033,216 5.3270 2.54%
2019-06-18 0 11.82 11.82 11.84 11.38 11.94 26,734,040 315,475,056 11.801 5.172 5.172 5.181 4.980 5.225 61,094,743 5.1637 2.25%
2019-06-17 0 11.56 11.56 11.58 11.44 11.80 18,595,453 216,069,720 11.619 5.058 5.058 5.067 5.006 5.163 42,495,800 5.0845 1.05%
2019-06-14 0 11.44 11.40 11.44 11.30 11.62 22,799,050 260,634,736 11.432 5.006 4.988 5.006 4.945 5.085 52,102,193 5.0024 -1.04%
2019-06-13 0 11.56 11.56 11.58 11.40 11.66 24,853,029 286,448,462 11.526 5.058 5.058 5.067 4.988 5.102 56,796,108 5.0435 0.52%
2019-06-12 0 11.50 11.48 11.50 11.46 11.72 19,882,527 229,434,187 11.539 5.032 5.023 5.032 5.015 5.128 45,437,124 5.0495 -2.71%
2019-06-11 0 11.82 11.82 11.84 11.64 12.00 25,265,537 298,327,940 11.808 5.172 5.172 5.181 5.093 5.251 57,738,804 5.1669 0.85%
2019-06-10 0 11.72 11.72 11.74 11.50 11.96 28,081,918 331,458,411 11.803 5.128 5.128 5.137 5.032 5.233 64,175,021 5.1649 1.74%
2019-06-06 0 11.52 11.50 11.52 11.22 11.62 34,812,332 397,404,003 11.416 5.041 5.032 5.041 4.910 5.085 79,555,895 4.9953 0.17%
2019-06-05 0 11.50 11.48 11.50 11.24 12.30 74,446,431 859,718,599 11.548 5.032 5.023 5.032 4.918 5.382 170,130,873 5.0533 -4.80%
2019-06-04 0 12.08 12.06 12.08 12.00 12.56 38,004,214 459,893,440 12.101 5.286 5.277 5.286 5.251 5.496 86,850,236 5.2952 -3.82%
2019-06-03 0 12.56 12.54 12.56 12.44 12.78 23,068,000 290,652,034 12.600 5.496 5.487 5.496 5.444 5.592 52,716,818 5.5135 -0.63%
2019-05-31 0 12.64 12.64 12.66 12.52 12.90 20,221,865 256,112,691 12.665 5.531 5.531 5.540 5.479 5.645 46,212,606 5.5421 0.32%
2019-05-30 0 12.60 12.58 12.60 12.52 13.22 34,821,768 440,276,888 12.644 5.514 5.505 5.514 5.479 5.785 79,577,459 5.5327 -3.37%
2019-05-29 0 13.22 13.20 13.22 12.92 13.30 25,674,627 338,464,478 13.183 5.706 5.697 5.706 5.577 5.741 59,483,602 5.6900 0.46%
2019-05-28 0 13.16 13.16 13.22 12.82 13.32 53,816,142 707,565,699 13.148 5.680 5.680 5.706 5.533 5.749 124,682,549 5.6749 1.08%
2019-05-27 0 13.02 13.02 13.04 12.70 13.16 23,974,744 311,116,118 12.977 5.620 5.620 5.628 5.482 5.680 55,545,271 5.6011 0.31%
2019-05-24 0 12.98 12.96 12.98 12.80 13.20 20,767,876 269,183,157 12.962 5.602 5.594 5.602 5.525 5.697 48,115,521 5.5945 0.62%
2019-05-23 0 12.90 12.90 12.92 12.86 13.66 61,960,531 812,796,407 13.118 5.568 5.568 5.577 5.551 5.896 143,551,668 5.6620 -5.56%
2019-05-22 0 13.66 13.66 13.68 13.66 14.36 34,370,817 478,658,240 13.926 5.896 5.896 5.905 5.896 6.198 79,631,147 6.0109 -1.30%
2019-05-21 0 13.84 13.82 13.84 13.64 13.96 19,756,431 272,443,444 13.790 5.974 5.965 5.974 5.887 6.025 45,772,181 5.9522 -0.14%
2019-05-20 0 13.86 13.84 13.86 13.64 14.20 25,380,074 352,051,457 13.871 5.982 5.974 5.982 5.887 6.129 58,801,174 5.9872 -1.28%
2019-05-17 0 14.04 14.02 14.04 13.90 14.64 24,996,609 352,355,222 14.096 6.060 6.051 6.060 6.000 6.319 57,912,753 6.0842 -1.54%
2019-05-16 0 14.26 14.26 14.28 13.74 14.48 40,139,515 572,352,091 14.259 6.155 6.155 6.164 5.931 6.250 92,996,207 6.1546 2.44%
2019-05-15 0 13.92 13.90 13.92 13.54 14.12 35,045,952 485,116,254 13.842 6.008 6.000 6.008 5.844 6.095 81,195,316 5.9747 1.46%
2019-05-14 0 13.72 13.72 13.74 13.34 13.90 36,450,712 499,038,671 13.691 5.922 5.922 5.931 5.758 6.000 84,449,898 5.9093 -0.87%
2019-05-10 0 13.84 13.84 13.86 13.48 14.16 40,242,559 556,658,557 13.833 5.974 5.974 5.982 5.818 6.112 93,234,941 5.9705 2.37%
2019-05-09 0 13.52 13.50 13.52 13.46 14.16 46,265,831 632,391,533 13.669 5.836 5.827 5.836 5.810 6.112 107,189,805 5.8997 -4.25%
2019-05-08 0 14.12 14.10 14.12 14.02 14.36 24,029,800 340,575,505 14.173 6.095 6.086 6.095 6.051 6.198 55,672,826 6.1174 -2.08%
2019-05-07 0 14.42 14.42 14.44 14.36 14.84 37,082,378 540,875,720 14.586 6.224 6.224 6.233 6.198 6.405 85,913,357 6.2956 0.00%
2019-05-06 0 14.42 14.40 14.42 14.02 14.74 42,499,222 607,797,080 14.301 6.224 6.215 6.224 6.051 6.362 98,463,233 6.1728 -5.26%
2019-05-03 0 15.22 15.22 15.24 14.66 15.28 15,838,738 236,584,267 14.937 6.569 6.569 6.578 6.328 6.595 36,695,574 6.4472 0.93%
2019-05-02 0 15.08 15.08 15.10 14.86 15.26 18,914,909 284,827,169 15.058 6.509 6.509 6.518 6.414 6.587 43,822,522 6.4996 -0.26%
2019-04-30 0 15.12 15.08 15.12 14.86 15.24 20,502,910 309,254,913 15.083 6.526 6.509 6.526 6.414 6.578 47,501,642 6.5104 -0.79%
2019-04-29 0 15.24 15.22 15.24 14.70 15.26 31,631,680 475,297,386 15.026 6.578 6.569 6.578 6.345 6.587 73,285,047 6.4856 3.39%
2019-04-26 0 14.74 14.72 14.74 14.68 14.98 20,000,827 295,718,966 14.785 6.362 6.354 6.362 6.336 6.466 46,338,403 6.3817 -0.41%
2019-04-25 0 14.80 14.74 14.80 14.68 15.36 38,335,522 572,647,372 14.938 6.388 6.362 6.388 6.336 6.630 88,816,672 6.4475 -1.20%
2019-04-24 0 14.98 14.96 14.98 14.76 15.32 21,720,568 325,034,718 14.964 6.466 6.457 6.466 6.371 6.612 50,322,741 6.4590 -0.13%
2019-04-23 0 15.00 14.96 15.00 14.78 15.38 39,413,752 592,507,587 15.033 6.474 6.457 6.474 6.379 6.638 91,314,741 6.4886 -2.22%
2019-04-18 0 15.34 15.34 15.36 15.30 15.62 27,875,992 430,220,022 15.433 6.621 6.621 6.630 6.604 6.742 64,583,778 6.6614 -1.92%
2019-04-17 0 15.64 15.62 15.64 15.46 16.08 25,368,269 396,499,814 15.630 6.751 6.742 6.751 6.673 6.941 58,773,824 6.7462 -1.88%
2019-04-16 0 15.94 15.92 15.94 15.54 16.04 22,402,107 354,773,228 15.837 6.880 6.871 6.880 6.707 6.923 51,901,747 6.8355 1.40%
2019-04-15 0 15.72 15.70 15.72 15.62 16.24 34,609,619 547,934,363 15.832 6.785 6.777 6.785 6.742 7.010 80,184,409 6.8334 -1.01%
2019-04-12 0 15.88 15.88 15.90 15.56 15.90 13,614,481 214,060,192 15.723 6.854 6.854 6.863 6.716 6.863 31,542,361 6.7864 0.00%
2019-04-11 0 15.88 15.86 15.88 15.54 16.28 35,678,911 566,428,754 15.876 6.854 6.846 6.854 6.707 7.027 82,661,771 6.8524 -1.73%
2019-04-10 0 16.16 16.14 16.16 15.70 16.30 32,725,660 526,926,218 16.101 6.975 6.966 6.975 6.777 7.035 75,819,607 6.9497 -0.98%
2019-04-09 0 16.32 16.30 16.32 15.66 16.48 45,893,536 744,259,965 16.217 7.044 7.035 7.044 6.759 7.113 106,327,263 6.9997 2.51%
2019-04-08 0 15.92 15.90 15.92 15.38 15.98 51,817,417 816,923,198 15.765 6.871 6.863 6.871 6.638 6.897 120,051,855 6.8048 3.65%
2019-04-04 0 15.36 15.36 15.38 15.04 15.58 27,126,479 415,680,071 15.324 6.630 6.630 6.638 6.492 6.725 62,847,288 6.6141 1.19%
2019-04-03 0 15.18 15.18 15.20 14.78 15.26 32,165,137 485,869,905 15.105 6.552 6.552 6.561 6.379 6.587 74,520,973 6.5199 1.47%
2019-04-02 0 14.96 14.96 14.98 14.70 15.20 28,101,731 419,706,410 14.935 6.457 6.457 6.466 6.345 6.561 65,106,775 6.4464 0.27%
2019-04-01 0 14.92 14.90 14.92 14.70 15.08 25,376,773 379,404,483 14.951 6.440 6.431 6.440 6.345 6.509 58,793,526 6.4532 2.19%
2019-03-29 0 14.60 14.60 14.62 14.20 14.70 22,054,507 320,450,644 14.530 6.302 6.302 6.310 6.129 6.345 51,096,419 6.2715 1.53%
2019-03-28 0 14.38 14.36 14.38 14.18 14.50 15,794,970 226,849,084 14.362 6.207 6.198 6.207 6.120 6.259 36,594,171 6.1990 -0.14%
2019-03-27 0 14.40 14.40 14.42 14.12 14.56 16,037,410 231,336,175 14.425 6.215 6.215 6.224 6.095 6.284 37,155,862 6.2261 1.98%
2019-03-26 0 14.12 14.12 14.14 14.00 14.52 23,919,369 338,408,937 14.148 6.095 6.095 6.103 6.043 6.267 55,416,977 6.1066 -1.53%
2019-03-25 0 14.34 14.32 14.34 14.20 14.60 34,412,827 493,261,439 14.334 6.190 6.181 6.190 6.129 6.302 79,728,476 6.1868 -4.65%
2019-03-22 0 15.04 15.02 15.04 14.66 15.30 30,870,731 460,726,649 14.924 6.492 6.483 6.492 6.328 6.604 71,522,062 6.4417 0.27%
2019-03-21 0 15.00 14.98 15.00 14.52 15.30 66,194,090 995,273,161 15.036 6.474 6.466 6.474 6.267 6.604 153,360,081 6.4898 3.59%
2019-03-20 0 14.48 14.48 14.50 14.32 14.80 42,785,128 623,264,806 14.567 6.250 6.250 6.259 6.181 6.388 99,125,627 6.2876 0.42%
2019-03-19 0 14.42 14.42 14.44 14.22 15.00 70,521,554 1,027,229,122 14.566 6.224 6.224 6.233 6.138 6.474 163,386,055 6.2871 3.30%
2019-03-18 0 13.96 13.94 13.96 13.38 14.06 35,902,418 495,402,330 13.799 6.025 6.017 6.025 5.775 6.069 83,179,597 5.9558 3.71%
2019-03-15 0 13.46 13.44 13.46 12.96 13.64 43,815,789 588,837,342 13.439 5.810 5.801 5.810 5.594 5.887 101,513,488 5.8006 3.54%
2019-03-14 0 13.00 12.98 13.00 12.80 13.52 39,593,031 512,990,853 12.957 5.611 5.602 5.611 5.525 5.836 91,730,099 5.5924 -2.40%
2019-03-13 0 13.32 13.30 13.32 13.20 13.70 22,213,503 295,754,623 13.314 5.749 5.741 5.749 5.697 5.913 51,464,785 5.7467 -2.35%
2019-03-12 0 13.64 13.62 13.64 13.42 13.74 18,077,635 246,108,443 13.614 5.887 5.879 5.887 5.792 5.931 41,882,705 5.8761 1.94%
2019-03-11 0 13.38 13.36 13.38 13.06 13.60 24,254,834 325,077,824 13.403 5.775 5.767 5.775 5.637 5.870 56,194,191 5.7849 1.21%
2019-03-08 0 13.22 13.22 13.24 13.06 13.52 45,300,782 601,074,424 13.269 5.706 5.706 5.715 5.637 5.836 104,953,956 5.7270 -2.94%
2019-03-07 0 13.62 13.60 13.62 13.50 13.96 22,269,508 304,406,882 13.669 5.879 5.870 5.879 5.827 6.025 51,594,539 5.9000 -2.44%
2019-03-06 0 13.96 13.94 13.96 13.72 14.02 16,506,142 229,067,071 13.878 6.025 6.017 6.025 5.922 6.051 38,241,832 5.9900 0.00%
2019-03-05 0 13.96 13.94 13.96 13.60 13.98 40,760,939 563,286,435 13.819 6.025 6.017 6.025 5.870 6.034 94,435,937 5.9647 0.87%
2019-03-04 0 13.84 13.82 13.84 13.12 14.14 64,393,280 883,388,838 13.719 5.974 5.965 5.974 5.663 6.103 149,187,920 5.9213 4.37%
2019-03-01 0 13.26 13.26 13.28 13.10 13.42 24,504,301 324,328,165 13.236 5.723 5.723 5.732 5.654 5.792 56,772,162 5.7128 -1.04%
2019-02-28 0 13.40 13.38 13.40 13.26 13.64 29,989,957 402,780,121 13.431 5.784 5.775 5.784 5.723 5.887 69,481,463 5.7969 -1.18%
2019-02-27 0 13.56 13.54 13.56 13.40 13.76 36,819,782 500,818,277 13.602 5.853 5.844 5.853 5.784 5.939 85,304,968 5.8709 0.15%
2019-02-26 0 13.54 13.54 13.56 13.06 13.74 52,792,844 714,062,662 13.526 5.844 5.844 5.853 5.637 5.931 122,311,748 5.8381 2.58%
2019-02-25 0 13.20 13.20 13.22 12.92 13.60 56,938,010 749,618,404 13.166 5.697 5.697 5.706 5.577 5.870 131,915,369 5.6826 -1.93%
2019-02-22 0 13.46 13.44 13.46 13.08 13.50 31,028,640 414,481,322 13.358 5.810 5.801 5.810 5.646 5.827 71,887,909 5.7657 1.82%
2019-02-21 0 13.22 13.22 13.24 12.84 13.48 43,459,342 576,158,588 13.257 5.706 5.706 5.715 5.542 5.818 100,687,663 5.7222 2.80%
2019-02-20 0 12.86 12.84 12.86 12.52 13.18 51,275,144 657,579,676 12.825 5.551 5.542 5.551 5.404 5.689 118,795,503 5.5354 -0.62%
2019-02-19 0 12.94 12.94 12.96 12.82 14.26 95,223,720 1,259,023,637 13.222 5.585 5.585 5.594 5.533 6.155 220,616,635 5.7068 -7.97%
2019-02-18 0 14.06 14.04 14.06 13.68 14.08 29,244,190 408,300,841 13.962 6.069 6.060 6.069 5.905 6.077 67,753,652 6.0263 3.38%
2019-02-15 0 13.60 13.60 13.62 13.40 14.08 35,900,987 488,590,756 13.609 5.870 5.870 5.879 5.784 6.077 83,176,282 5.8742 -3.95%
2019-02-14 0 14.16 14.16 14.18 13.92 14.28 24,796,700 350,264,918 14.125 6.112 6.112 6.120 6.008 6.164 57,449,599 6.0969 0.57%
2019-02-13 0 14.08 14.08 14.10 13.82 14.32 39,273,263 554,605,679 14.122 6.077 6.077 6.086 5.965 6.181 90,989,253 6.0953 1.15%
2019-02-12 0 13.92 13.92 13.94 13.08 14.00 41,859,787 577,117,488 13.787 6.008 6.008 6.017 5.646 6.043 96,981,775 5.9508 5.45%
2019-02-11 0 13.20 13.20 13.22 12.82 13.24 30,232,693 394,581,685 13.051 5.697 5.697 5.706 5.533 5.715 70,043,840 5.6334 1.69%
2019-02-08 0 12.98 12.98 13.00 12.76 13.14 27,619,792 358,992,882 12.998 5.602 5.602 5.611 5.508 5.672 63,990,207 5.6101 -3.13%
2019-02-04 0 13.40 13.36 13.40 13.26 13.68 8,389,914 112,301,350 13.385 5.784 5.767 5.784 5.723 5.905 19,437,957 5.7774 -1.62%
2019-02-01 0 13.62 13.56 13.62 13.14 13.64 28,730,592 386,354,685 13.448 5.879 5.853 5.879 5.672 5.887 66,563,736 5.8043 1.19%
2019-01-31 0 13.46 13.44 13.46 12.92 13.50 36,061,642 478,877,667 13.279 5.810 5.801 5.810 5.577 5.827 83,548,491 5.7317 3.70%
2019-01-30 0 12.98 12.98 13.00 12.72 13.12 26,487,080 342,765,052 12.941 5.602 5.602 5.611 5.490 5.663 61,365,912 5.5856 0.00%
2019-01-29 0 12.98 12.96 12.98 12.30 13.08 72,602,137 931,457,861 12.830 5.602 5.594 5.602 5.309 5.646 168,206,400 5.5376 3.02%
2019-01-28 0 12.60 12.58 12.60 12.36 13.28 54,155,708 687,600,921 12.697 5.438 5.430 5.438 5.335 5.732 125,469,264 5.4802 -4.11%
2019-01-25 0 13.14 13.12 13.14 13.04 13.36 31,734,978 417,079,130 13.143 5.672 5.663 5.672 5.628 5.767 73,524,370 5.6727 0.46%
2019-01-24 0 13.08 13.06 13.08 12.76 13.14 34,842,000 452,219,320 12.979 5.646 5.637 5.646 5.508 5.672 80,722,795 5.6021 1.71%
2019-01-23 0 12.86 12.84 12.86 12.50 12.94 24,829,139 317,747,821 12.797 5.551 5.542 5.551 5.395 5.585 57,524,754 5.5237 1.74%
2019-01-22 0 12.64 12.62 12.64 12.44 13.08 45,682,609 577,674,193 12.645 5.456 5.447 5.456 5.369 5.646 105,838,582 5.4581 -3.66%
2019-01-21 0 13.12 13.10 13.12 12.78 13.32 38,523,559 503,080,176 13.059 5.663 5.654 5.663 5.516 5.749 89,252,320 5.6366 0.15%
2019-01-18 0 13.10 13.10 13.12 12.72 13.36 67,045,462 881,033,035 13.141 5.654 5.654 5.663 5.490 5.767 155,332,560 5.6719 3.80%
2019-01-17 0 12.62 12.62 12.64 12.30 13.04 45,329,114 576,643,126 12.721 5.447 5.447 5.456 5.309 5.628 105,019,596 5.4908 0.48%
2019-01-16 0 12.56 12.54 12.56 11.80 12.64 53,491,077 665,203,528 12.436 5.421 5.413 5.421 5.093 5.456 123,929,431 5.3676 5.37%
2019-01-15 0 11.92 11.92 11.94 11.60 12.04 36,377,023 431,863,432 11.872 5.145 5.145 5.154 5.007 5.197 84,279,173 5.1242 2.05%
2019-01-14 0 11.68 11.68 11.70 11.58 12.18 29,460,977 345,520,488 11.728 5.041 5.041 5.050 4.998 5.257 68,255,910 5.0621 -3.15%
2019-01-11 0 12.06 12.04 12.06 11.84 12.46 35,089,103 422,110,114 12.030 5.205 5.197 5.205 5.110 5.378 81,295,289 5.1923 -1.31%
2019-01-10 0 12.22 12.20 12.22 11.34 12.64 104,576,110 1,261,544,068 12.063 5.274 5.266 5.274 4.895 5.456 242,284,480 5.2069 7.57%
2019-01-09 0 11.36 11.34 11.36 11.28 11.72 43,444,806 498,528,211 11.475 4.903 4.895 4.903 4.869 5.059 100,653,985 4.9529 0.35%
2019-01-08 0 11.32 11.30 11.32 11.14 11.40 23,141,590 260,627,445 11.262 4.886 4.877 4.886 4.808 4.921 53,615,000 4.8611 0.35%
2019-01-07 0 11.28 11.26 11.28 11.04 11.50 61,647,296 689,855,569 11.190 4.869 4.860 4.869 4.765 4.964 142,825,958 4.8300 1.81%
2019-01-04 0 11.08 11.08 11.10 9.900 11.14 78,048,207 841,056,065 10.776 4.782 4.782 4.791 4.273 4.808 180,823,988 4.6512 10.14%
2019-01-03 0 10.06 10.04 10.06 9.940 10.60 59,297,415 600,565,215 10.128 4.342 4.334 4.342 4.290 4.575 137,381,696 4.3715 -5.81%
2019-01-02 0 10.68 10.66 10.68 10.42 11.26 41,975,465 447,054,694 10.650 4.610 4.601 4.610 4.498 4.860 97,249,780 4.5970 -5.49%
2018-12-31 0 11.30 11.28 11.30 11.10 11.48 24,193,900 274,413,206 11.342 4.877 4.869 4.877 4.791 4.955 56,053,017 4.8956 0.71%
2018-12-28 0 11.22 11.20 11.22 10.90 11.22 35,128,146 390,015,930 11.103 4.843 4.834 4.843 4.705 4.843 81,385,745 4.7922 4.66%
2018-12-27 0 10.72 10.70 10.72 10.54 11.38 35,468,229 385,360,472 10.865 4.627 4.618 4.627 4.549 4.912 82,173,657 4.6896 -3.60%
2018-12-24 0 11.12 11.10 11.12 10.62 11.24 14,499,989 160,570,117 11.074 4.800 4.791 4.800 4.584 4.851 33,593,928 4.7797 0.72%
2018-12-21 0 11.04 11.04 11.06 10.48 11.12 57,322,770 621,322,345 10.839 4.765 4.765 4.774 4.523 4.800 132,806,791 4.6784 1.66%
2018-12-20 0 10.86 10.86 10.90 10.68 11.40 84,708,069 925,830,467 10.930 4.687 4.687 4.705 4.610 4.921 196,253,719 4.7175 -4.57%
2018-12-19 0 11.38 11.38 11.40 11.28 11.84 37,139,616 424,324,907 11.425 4.912 4.912 4.921 4.869 5.110 86,045,968 4.9314 -2.74%
2018-12-18 0 11.70 11.70 11.72 11.58 12.16 61,143,545 725,649,951 11.868 5.050 5.050 5.059 4.998 5.249 141,658,855 5.1225 1.04%
2018-12-17 0 11.58 11.56 11.58 11.14 11.72 74,830,264 861,378,535 11.511 4.998 4.990 4.998 4.808 5.059 173,368,579 4.9685 0.35%
2018-12-14 0 11.54 11.54 11.56 11.34 12.98 111,615,658 1,327,620,483 11.895 4.981 4.981 4.990 4.895 5.602 258,593,877 5.1340 -12.04%
2018-12-13 0 13.12 13.10 13.12 12.60 13.14 35,202,854 456,564,770 12.970 5.663 5.654 5.663 5.438 5.672 81,558,830 5.5980 2.66%
2018-12-12 0 12.78 12.76 12.78 12.66 13.30 39,525,622 508,642,164 12.869 5.516 5.508 5.516 5.464 5.741 91,573,924 5.5544 -1.99%
2018-12-11 0 13.04 13.02 13.04 12.62 13.14 39,446,844 509,841,921 12.925 5.628 5.620 5.628 5.447 5.672 91,391,410 5.5787 2.19%
2018-12-10 0 12.76 12.76 12.78 12.42 13.20 62,346,096 793,083,221 12.721 5.508 5.508 5.516 5.361 5.697 144,444,955 5.4906 -3.48%
2018-12-07 0 13.22 13.20 13.22 12.08 13.80 190,500,795 2,466,207,554 12.946 5.706 5.697 5.706 5.214 5.956 441,356,885 5.5878 -4.34%
2018-12-06 0 13.82 13.82 13.84 13.54 15.90 111,253,747 1,605,723,064 14.433 5.965 5.965 5.974 5.844 6.863 257,755,393 6.2296 -14.48%
2018-12-05 0 16.16 16.16 16.18 16.14 16.44 26,340,456 428,794,057 16.279 6.975 6.975 6.984 6.966 7.096 61,026,210 7.0264 -2.18%
2018-12-04 0 16.52 16.50 16.52 16.10 16.52 37,608,072 617,263,325 16.413 7.130 7.122 7.130 6.949 7.130 87,131,298 7.0843 2.10%
2018-12-03 0 16.18 16.18 16.20 16.00 16.46 40,969,356 665,551,126 16.245 6.984 6.984 6.992 6.906 7.105 94,918,802 7.0118 2.15%
2018-11-30 0 15.84 15.84 15.92 15.80 16.18 26,771,044 426,534,253 15.933 6.837 6.837 6.871 6.820 6.984 62,023,807 6.8769 0.00%
2018-11-29 0 15.84 15.82 15.84 15.70 16.58 28,478,019 456,729,660 16.038 6.837 6.828 6.837 6.777 7.156 65,978,568 6.9224 -2.94%
2018-11-28 0 16.32 16.30 16.32 16.10 16.44 19,698,301 321,246,010 16.308 7.044 7.035 7.044 6.949 7.096 45,637,504 7.0391 0.99%
2018-11-27 0 16.16 16.14 16.16 15.82 16.30 25,602,705 412,724,907 16.120 6.975 6.966 6.975 6.828 7.035 59,316,971 6.9580 0.37%
2018-11-26 0 16.10 16.08 16.10 15.88 16.30 16,915,957 273,001,612 16.139 6.949 6.941 6.949 6.854 7.035 39,191,301 6.9659 1.26%
2018-11-23 0 15.90 15.88 15.90 15.44 16.08 27,407,522 430,080,573 15.692 6.863 6.854 6.863 6.664 6.941 63,498,415 6.7731 -0.63%
2018-11-22 0 16.00 15.98 16.00 15.92 16.68 30,640,711 494,740,438 16.147 6.906 6.897 6.906 6.871 7.200 70,989,146 6.9692 -3.38%
2018-11-21 0 16.56 16.54 16.56 15.74 16.58 32,451,803 532,426,304 16.407 7.148 7.139 7.148 6.794 7.156 75,185,128 7.0815 2.22%
2018-11-20 0 16.20 16.18 16.20 15.96 16.70 52,621,602 854,470,899 16.238 6.992 6.984 6.992 6.889 7.208 121,915,010 7.0087 -5.26%
2018-11-19 0 17.10 17.08 17.10 16.86 17.82 36,688,870 632,343,278 17.235 7.381 7.372 7.381 7.277 7.692 85,001,668 7.4392 -1.72%
2018-11-16 0 17.40 17.38 17.40 16.70 17.46 29,416,133 503,124,092 17.104 7.510 7.502 7.510 7.208 7.536 68,152,014 7.3824 -0.23%
2018-11-15 0 17.44 17.42 17.44 16.48 17.58 58,381,943 993,604,749 17.019 7.528 7.519 7.528 7.113 7.588 135,260,708 7.3458 -1.47%
2018-11-14 0 17.70 17.68 17.70 17.50 18.96 31,037,680 556,558,103 17.932 7.640 7.631 7.640 7.553 8.184 71,908,853 7.7398 -5.55%
2018-11-13 0 18.74 18.72 18.74 17.80 18.76 21,516,700 395,114,273 18.363 8.089 8.080 8.089 7.683 8.097 49,850,415 7.9260 0.75%
2018-11-12 0 18.60 18.58 18.60 18.10 18.76 16,353,855 303,190,238 18.539 8.028 8.020 8.028 7.812 8.097 37,889,010 8.0021 1.64%
2018-11-09 0 18.30 18.30 18.32 17.80 18.48 17,843,500 324,283,624 18.174 7.899 7.899 7.907 7.683 7.976 41,340,256 7.8443 -0.44%
2018-11-08 0 18.38 18.36 18.38 18.16 19.26 21,696,381 401,579,859 18.509 7.933 7.925 7.933 7.838 8.313 50,266,704 7.9890 -2.13%
2018-11-07 0 18.78 18.74 18.78 18.42 19.12 24,568,982 462,775,943 18.836 8.106 8.089 8.106 7.951 8.253 56,922,016 8.1300 0.75%
2018-11-06 0 18.64 18.62 18.64 18.10 18.74 24,566,672 453,851,110 18.474 8.045 8.037 8.045 7.812 8.089 56,916,664 7.9740 2.42%
2018-11-05 0 18.20 18.18 18.20 17.84 18.38 26,908,644 488,789,088 18.165 7.856 7.847 7.856 7.700 7.933 62,342,602 7.8404 -0.33%
2018-11-02 0 18.26 18.26 18.28 17.62 18.56 71,073,544 1,289,316,367 18.141 7.881 7.881 7.890 7.605 8.011 164,664,919 7.8299 7.54%
2018-11-01 0 16.98 16.96 16.98 16.44 17.44 32,417,459 552,856,110 17.054 7.329 7.320 7.329 7.096 7.528 75,105,559 7.3611 2.66%
2018-10-31 0 16.54 16.52 16.54 16.00 16.86 26,751,759 440,929,883 16.482 7.139 7.130 7.139 6.906 7.277 61,979,127 7.1142 3.76%
2018-10-30 0 15.94 15.92 15.94 15.54 16.40 22,755,084 363,404,052 15.970 6.880 6.871 6.880 6.707 7.079 52,719,533 6.8932 0.13%
2018-10-29 0 15.92 15.92 15.96 15.72 16.50 21,949,086 352,333,678 16.052 6.871 6.871 6.889 6.785 7.122 50,852,177 6.9286 -1.73%
2018-10-26 0 16.20 16.14 16.20 16.00 16.80 21,766,124 353,124,977 16.224 6.992 6.966 6.992 6.906 7.251 50,428,287 7.0025 -3.23%
2018-10-25 0 16.74 16.72 16.74 15.74 16.76 28,423,041 465,055,854 16.362 7.225 7.217 7.225 6.794 7.234 65,851,194 7.0622 0.97%
2018-10-24 0 16.58 16.56 16.58 16.48 17.14 15,714,269 263,118,811 16.744 7.156 7.148 7.156 7.113 7.398 36,407,201 7.2271 -1.54%
2018-10-23 0 16.84 16.82 16.84 16.36 17.28 27,635,740 462,544,178 16.737 7.269 7.260 7.269 7.061 7.458 64,027,156 7.2242 -2.66%
2018-10-22 0 17.30 17.30 17.32 16.64 17.58 50,565,420 872,863,158 17.262 7.467 7.467 7.476 7.182 7.588 117,151,197 7.4507 5.88%
2018-10-19 0 16.34 16.32 16.34 15.76 16.68 38,944,994 637,320,041 16.365 7.053 7.044 7.053 6.802 7.200 90,228,711 7.0634 0.49%
2018-10-18 0 16.26 16.22 16.26 15.82 16.56 35,047,132 569,111,402 16.238 7.018 7.001 7.018 6.828 7.148 81,198,050 7.0089 1.12%
2018-10-16 0 16.08 16.06 16.08 15.82 16.16 33,238,466 531,860,742 16.001 6.941 6.932 6.941 6.828 6.975 77,007,688 6.9066 2.68%
2018-10-15 0 15.66 15.64 15.66 15.22 16.18 39,507,364 626,566,278 15.859 6.759 6.751 6.759 6.569 6.984 91,531,624 6.8454 0.38%
2018-10-12 0 15.60 15.58 15.60 14.90 15.70 32,568,189 500,785,576 15.377 6.733 6.725 6.733 6.431 6.777 75,454,774 6.6369 3.45%
2018-10-11 0 15.08 15.04 15.08 14.70 15.42 38,850,888 581,540,004 14.969 6.509 6.492 6.509 6.345 6.656 90,010,684 6.4608 -3.58%
2018-10-10 0 15.64 15.64 15.66 15.52 16.02 38,293,662 605,055,538 15.800 6.751 6.751 6.759 6.699 6.915 88,719,689 6.8199 2.22%
2018-10-09 0 15.30 15.30 15.32 15.18 15.66 26,736,781 411,638,106 15.396 6.604 6.604 6.612 6.552 6.759 61,944,426 6.6453 0.79%
2018-10-08 0 15.18 15.16 15.18 15.08 15.90 22,589,627 345,587,345 15.298 6.552 6.543 6.552 6.509 6.863 52,336,198 6.6032 -3.07%
2018-10-05 0 15.66 15.64 15.66 15.08 15.72 23,549,347 365,641,159 15.527 6.759 6.751 6.759 6.509 6.785 54,559,701 6.7017 1.82%
2018-10-04 0 15.38 15.38 15.40 15.30 16.02 31,902,164 493,861,925 15.481 6.638 6.638 6.647 6.604 6.915 73,911,711 6.6818 -4.94%
2018-10-03 0 16.18 16.16 16.18 16.00 16.56 12,055,703 195,074,545 16.181 6.984 6.975 6.984 6.906 7.148 27,930,947 6.9842 -1.22%
2018-10-02 0 16.38 16.34 16.38 16.22 16.74 24,919,306 408,740,486 16.403 7.070 7.053 7.070 7.001 7.225 57,733,655 7.0798 -1.44%
2018-09-28 0 16.62 16.62 16.64 16.54 17.10 27,454,603 458,167,116 16.688 7.174 7.174 7.182 7.139 7.381 63,607,493 7.2030 -1.42%
2018-09-27 0 16.86 16.84 16.86 16.66 17.24 28,272,731 478,042,104 16.908 7.277 7.269 7.277 7.191 7.441 65,502,952 7.2980 -1.52%
2018-09-26 0 17.12 17.10 17.12 16.40 17.46 35,168,644 603,040,057 17.147 7.389 7.381 7.389 7.079 7.536 81,479,572 7.4011 2.76%
2018-09-24 0 16.66 16.66 16.68 16.32 17.02 20,894,264 345,965,185 16.558 7.191 7.191 7.200 7.044 7.346 48,408,340 7.1468 -3.03%
2018-09-21 0 17.18 17.18 17.20 16.54 17.38 49,451,738 843,440,703 17.056 7.415 7.415 7.424 7.139 7.502 114,570,992 7.3617 3.62%
2018-09-20 0 16.58 16.58 16.60 16.22 17.02 34,145,998 562,964,910 16.487 7.156 7.156 7.165 7.001 7.346 79,110,280 7.1162 0.73%
2018-09-19 0 16.46 16.46 16.48 16.00 16.84 51,272,730 846,514,602 16.510 7.105 7.105 7.113 6.906 7.269 118,789,910 7.1261 3.13%
2018-09-18 0 15.96 15.96 15.98 15.52 16.12 72,010,675 1,138,997,163 15.817 6.889 6.889 6.897 6.699 6.958 166,836,087 6.8270 -1.12%
2018-09-17 0 16.14 16.12 16.14 15.94 16.58 34,328,341 556,062,816 16.198 6.966 6.958 6.966 6.880 7.156 79,532,737 6.9916 -4.16%
2018-09-14 0 16.84 16.84 16.86 16.18 17.36 63,527,355 1,065,255,427 16.768 7.269 7.269 7.277 6.984 7.493 147,181,724 7.2377 2.93%
2018-09-13 0 16.36 16.34 16.36 15.30 17.02 121,837,496 1,961,333,060 16.098 7.061 7.053 7.061 6.604 7.346 282,276,080 6.9483 -2.04%
2018-09-12 0 16.70 16.68 16.72 16.34 18.38 98,485,155 1,674,116,593 16.999 7.208 7.200 7.217 7.053 7.933 228,172,807 7.3371 -9.73%
2018-09-11 0 18.50 18.50 18.52 18.36 19.14 26,420,834 493,403,365 18.675 7.985 7.985 7.994 7.925 8.261 61,212,432 8.0605 -2.01%
2018-09-10 0 18.88 18.88 18.90 18.54 19.04 29,848,844 564,775,680 18.921 8.149 8.149 8.158 8.002 8.218 69,154,529 8.1669 -1.77%
2018-09-07 0 19.22 19.18 19.22 18.52 19.22 40,054,259 761,863,307 19.021 8.296 8.279 8.296 7.994 8.296 92,798,683 8.2099 1.59%
2018-09-06 0 18.92 18.90 18.92 18.54 19.60 33,985,503 641,943,889 18.889 8.166 8.158 8.166 8.002 8.460 78,738,442 8.1529 -2.57%
2018-09-05 0 19.42 19.40 19.42 19.20 19.72 24,549,519 477,162,339 19.437 8.382 8.374 8.382 8.287 8.512 56,876,924 8.3894 -2.61%
2018-09-04 0 19.94 19.92 19.94 19.20 20.05 23,977,764 472,735,079 19.716 8.607 8.598 8.607 8.287 8.654 55,552,268 8.5097 1.73%
2018-09-03 0 19.60 19.58 19.60 18.88 19.98 26,742,091 515,515,101 19.277 8.460 8.451 8.460 8.149 8.624 61,956,728 8.3206 -1.01%
2018-08-31 0 19.80 19.80 19.82 19.30 20.10 23,549,285 463,397,915 19.678 8.546 8.546 8.555 8.330 8.676 54,559,557 8.4934 -0.50%
2018-08-30 0 19.90 19.88 19.90 19.72 20.55 18,328,269 365,438,751 19.939 8.589 8.581 8.589 8.512 8.870 42,463,380 8.6060 -1.73%
2018-08-29 0 20.25 20.25 20.30 20.05 20.75 20,605,606 418,302,881 20.300 8.740 8.740 8.762 8.654 8.956 47,739,570 8.7622 -0.98%
2018-08-28 0 20.45 20.45 20.50 20.15 21.20 28,658,236 588,784,147 20.545 8.827 8.827 8.848 8.697 9.150 66,396,100 8.8678 -0.97%
2018-08-27 0 20.65 20.60 20.65 19.96 20.80 34,368,982 704,634,921 20.502 8.913 8.891 8.913 8.615 8.978 79,626,895 8.8492 3.66%
2018-08-24 0 19.92 19.92 19.94 19.46 20.40 36,686,114 730,999,993 19.926 8.598 8.598 8.607 8.399 8.805 84,995,283 8.6005 0.20%
2018-08-23 0 19.88 19.86 19.88 19.10 19.88 32,132,829 630,168,985 19.611 8.581 8.572 8.581 8.244 8.581 74,446,121 8.4648 3.43%
2018-08-22 0 19.22 19.20 19.22 18.90 19.84 37,731,328 728,861,505 19.317 8.296 8.287 8.296 8.158 8.563 87,416,860 8.3378 -1.84%
2018-08-21 0 19.58 19.58 19.60 18.08 19.82 80,819,993 1,555,153,210 19.242 8.451 8.451 8.460 7.804 8.555 187,245,730 8.3054 9.88%
2018-08-20 0 17.82 17.82 17.84 17.22 18.14 46,215,455 818,245,974 17.705 7.692 7.692 7.700 7.433 7.830 107,073,093 7.6419 1.14%
2018-08-17 0 17.62 17.60 17.62 17.24 18.92 61,911,958 1,095,308,322 17.691 7.605 7.597 7.605 7.441 8.166 143,439,133 7.6360 -4.76%
2018-08-16 0 18.50 18.50 18.54 17.94 19.14 38,701,291 718,208,481 18.558 7.985 7.985 8.002 7.743 8.261 89,664,094 8.0100 -0.75%
2018-08-15 0 18.64 18.62 18.64 18.10 19.18 43,561,864 806,144,217 18.506 8.045 8.037 8.045 7.812 8.279 100,925,188 7.9875 -3.22%
2018-08-14 0 19.26 19.26 19.28 18.90 20.25 39,808,455 767,107,559 19.270 8.313 8.313 8.322 8.158 8.740 92,229,199 8.3174 -3.70%
2018-08-13 0 20.00 19.98 20.00 19.18 20.15 24,091,785 479,103,152 19.887 8.633 8.624 8.633 8.279 8.697 55,816,435 8.5835 0.70%
2018-08-10 0 19.86 19.84 19.86 19.66 20.45 27,305,100 544,304,943 19.934 8.572 8.563 8.572 8.486 8.827 63,261,121 8.6041 -1.68%
2018-08-09 0 20.20 20.15 20.20 19.60 20.55 29,017,277 585,862,938 20.190 8.719 8.697 8.719 8.460 8.870 67,227,935 8.7146 1.30%
2018-08-08 0 19.94 19.92 19.94 19.36 20.05 23,113,942 458,606,212 19.841 8.607 8.598 8.607 8.356 8.654 53,550,944 8.5639 1.22%
2018-08-07 0 19.70 19.68 19.70 18.74 19.80 33,829,849 656,324,975 19.401 8.503 8.494 8.503 8.089 8.546 78,377,819 8.3739 3.79%
2018-08-06 0 18.98 18.98 19.00 18.70 20.35 52,368,638 1,011,539,966 19.316 8.192 8.192 8.201 8.071 8.784 121,328,937 8.3372 -3.46%
2018-08-03 0 19.66 19.64 19.66 19.52 20.75 32,156,533 640,629,047 19.922 8.486 8.477 8.486 8.425 8.956 74,501,039 8.5989 -4.10%
2018-08-02 0 20.50 20.50 20.55 20.15 21.00 21,258,095 433,560,755 20.395 8.848 8.848 8.870 8.697 9.064 49,251,273 8.8030 -2.15%
2018-08-01 0 20.95 20.85 20.95 20.55 21.25 23,641,182 496,501,793 21.002 9.043 8.999 9.043 8.870 9.172 54,772,467 9.0648 2.20%
2018-07-31 0 20.50 20.50 20.55 20.30 21.20 25,742,301 530,267,996 20.599 8.848 8.848 8.870 8.762 9.150 59,640,390 8.8911 -1.44%
2018-07-30 0 20.80 20.80 20.85 20.70 21.45 29,100,867 609,420,951 20.942 8.978 8.978 8.999 8.935 9.258 67,421,598 9.0390 -2.58%
2018-07-27 0 21.35 21.30 21.35 21.00 21.70 15,809,414 336,298,428 21.272 9.215 9.194 9.215 9.064 9.366 36,627,636 9.1815 -0.93%
2018-07-26 0 21.55 21.50 21.55 21.25 22.15 20,773,062 449,783,662 21.652 9.302 9.280 9.302 9.172 9.561 48,127,536 9.3457 -0.46%
2018-07-25 0 21.65 21.65 21.70 21.15 21.90 26,256,898 566,034,153 21.558 9.345 9.345 9.366 9.129 9.453 60,832,621 9.3048 3.10%
2018-07-24 0 21.00 20.95 21.00 20.70 21.75 52,848,587 1,116,420,726 21.125 9.064 9.043 9.064 8.935 9.388 122,440,894 9.1180 -2.10%
2018-07-23 0 21.45 21.40 21.45 20.85 22.20 50,616,267 1,085,384,493 21.443 9.258 9.237 9.258 8.999 9.582 117,269,001 9.2555 -3.81%
2018-07-20 0 22.30 22.25 22.30 21.80 22.40 17,930,551 397,739,281 22.182 9.625 9.604 9.625 9.409 9.668 41,541,938 9.5744 0.22%
2018-07-19 0 22.25 22.15 22.25 21.80 22.65 28,004,357 619,731,936 22.130 9.604 9.561 9.604 9.409 9.776 64,881,177 9.5518 -0.22%
2018-07-18 0 22.30 22.20 22.30 21.95 22.70 23,121,702 516,612,901 22.343 9.625 9.582 9.625 9.474 9.798 53,568,923 9.6439 2.29%
2018-07-17 0 21.80 21.80 21.85 21.60 22.85 36,487,253 799,860,259 21.922 9.409 9.409 9.431 9.323 9.863 84,534,557 9.4619 -3.75%
2018-07-16 0 22.65 22.60 22.65 22.25 23.20 27,515,627 619,938,046 22.530 9.776 9.755 9.776 9.604 10.01 63,748,875 9.7247 -0.88%
2018-07-13 0 22.85 22.80 22.85 22.60 23.10 24,667,134 563,949,175 22.862 9.863 9.841 9.863 9.755 9.971 57,149,417 9.8680 0.66%
2018-07-12 0 22.70 22.65 22.70 22.25 23.00 30,718,683 695,909,147 22.654 9.798 9.776 9.798 9.604 9.927 71,169,793 9.7782 1.79%
2018-07-11 0 22.30 22.30 22.35 21.45 22.65 27,047,948 600,925,299 22.217 9.625 9.625 9.647 9.258 9.776 62,665,345 9.5894 0.45%
2018-07-10 0 22.20 22.20 22.25 22.05 23.40 25,408,992 571,001,941 22.472 9.582 9.582 9.604 9.517 10.10 58,868,172 9.6997 -3.06%
2018-07-09 0 22.90 22.85 22.90 22.00 23.10 36,740,872 833,148,111 22.676 9.884 9.863 9.884 9.496 9.971 85,122,148 9.7877 4.57%
2018-07-06 0 21.90 21.90 21.95 21.20 22.40 49,626,140 1,081,031,199 21.784 9.453 9.453 9.474 9.150 9.668 114,975,051 9.4023 2.34%
2018-07-05 0 21.40 21.40 21.45 20.30 21.85 48,494,277 1,019,329,006 21.020 9.237 9.237 9.258 8.762 9.431 112,352,723 9.0726 0.71%
2018-07-04 0 21.25 21.25 21.30 21.25 23.35 65,980,029 1,441,413,987 21.846 9.172 9.172 9.194 9.172 10.08 152,864,139 9.4294 -8.21%
2018-07-03 0 23.15 23.10 23.15 22.50 23.50 37,444,407 860,307,128 22.976 9.992 9.971 9.992 9.712 10.14 86,752,115 9.9168 -2.32%
2018-06-29 0 23.70 23.65 23.70 22.25 24.45 41,871,249 988,894,901 23.618 10.23 10.21 10.23 9.604 10.55 97,008,330 10.194 5.10%
2018-06-28 0 22.55 22.50 22.55 22.00 22.85 32,670,648 733,306,214 22.445 9.733 9.712 9.733 9.496 9.863 75,692,154 9.6880 1.12%
2018-06-27 0 22.30 22.30 22.35 22.15 23.70 39,312,498 897,831,850 22.838 9.625 9.625 9.647 9.561 10.23 91,080,153 9.8576 -5.31%
2018-06-26 0 23.55 23.50 23.55 23.00 23.85 29,064,538 682,662,746 23.488 10.16 10.14 10.16 9.927 10.29 67,337,430 10.138 1.73%
2018-06-25 0 23.15 23.15 23.20 23.10 23.95 20,082,661 469,067,427 23.357 9.992 9.992 10.01 9.971 10.34 46,527,998 10.081 -2.11%
2018-06-22 0 23.65 23.65 23.75 23.30 23.95 20,694,365 490,494,480 23.702 10.21 10.21 10.25 10.06 10.34 47,945,209 10.230 -0.42%
2018-06-21 0 23.75 23.75 23.80 23.60 24.45 20,699,930 497,736,673 24.045 10.25 10.25 10.27 10.19 10.55 47,958,102 10.379 -0.21%
2018-06-20 0 23.80 23.80 23.85 23.10 24.30 27,786,920 661,807,108 23.817 10.27 10.27 10.29 9.971 10.49 64,377,413 10.280 1.71%
2018-06-19 0 23.40 23.40 23.45 22.90 24.25 55,966,699 1,317,696,079 23.544 10.10 10.10 10.12 9.884 10.47 129,665,012 10.162 -2.70%
2018-06-15 0 24.05 24.05 24.10 24.05 25.20 49,903,969 1,216,471,728 24.376 10.38 10.38 10.40 10.38 10.88 115,618,732 10.521 -2.24%
2018-06-14 0 24.60 24.60 24.65 24.30 25.05 25,382,409 625,184,525 24.631 10.62 10.62 10.64 10.49 10.81 58,806,584 10.631 -1.40%
2018-06-13 0 24.95 24.95 25.00 24.80 25.50 31,634,462 792,395,970 25.049 10.77 10.77 10.79 10.70 11.01 73,291,493 10.812 -2.73%
2018-06-12 0 25.65 25.60 25.65 24.50 25.75 28,701,471 726,063,352 25.297 11.07 11.05 11.07 10.57 11.11 66,496,268 10.919 5.12%
2018-06-11 0 24.40 24.35 24.40 24.25 25.00 22,457,906 550,724,046 24.523 10.53 10.51 10.53 10.47 10.79 52,031,024 10.585 0.00%
2018-06-08 0 24.40 24.40 24.45 24.20 25.20 40,349,572 991,991,911 24.585 10.53 10.53 10.55 10.45 10.88 93,482,872 10.611 -2.01%
2018-06-07 0 24.90 24.90 24.95 24.80 26.10 34,607,722 869,579,914 25.127 10.75 10.75 10.77 10.70 11.27 80,180,014 10.845 -2.92%
2018-06-06 0 25.65 25.60 25.65 25.55 26.55 28,188,489 735,415,142 26.089 11.07 11.05 11.07 11.03 11.46 65,307,778 11.261 -1.35%
2018-06-05 0 26.00 25.95 26.00 24.95 26.00 34,377,205 879,594,977 25.587 11.22 11.20 11.22 10.77 11.22 79,645,946 11.044 1.76%
2018-06-04 0 25.55 25.50 25.55 24.80 25.60 78,896,841 1,973,919,765 25.019 11.03 11.01 11.03 10.70 11.05 182,790,124 10.799 3.23%
2018-06-01 0 24.75 24.70 24.75 23.85 24.75 151,397,992 3,729,024,648 24.631 10.68 10.66 10.68 10.29 10.68 350,762,558 10.631 0.81%
2018-05-31 0 24.55 24.55 24.60 24.25 24.90 95,016,115 2,329,753,455 24.520 10.60 10.60 10.62 10.47 10.75 220,135,651 10.583 0.82%
2018-05-30 0 24.35 24.35 24.40 23.60 25.05 61,328,799 1,497,860,612 24.423 10.51 10.51 10.53 10.19 10.81 142,088,056 10.542 -1.02%
2018-05-29 0 24.75 24.70 24.75 24.40 26.60 47,739,076 1,205,634,293 25.255 10.62 10.60 10.62 10.47 11.41 111,277,464 10.834 -4.99%
2018-05-28 0 26.05 26.00 26.05 24.90 26.75 46,919,593 1,223,427,017 26.075 11.18 11.15 11.18 10.68 11.48 109,367,289 11.186 3.78%
2018-05-25 0 25.10 25.10 25.15 23.35 25.40 62,644,532 1,540,475,929 24.591 10.77 10.77 10.79 10.02 10.90 146,021,356 10.550 6.81%
2018-05-24 0 23.50 23.50 23.55 22.75 23.65 24,687,322 572,193,245 23.178 10.08 10.08 10.10 9.760 10.15 57,544,947 9.9434 0.86%
2018-05-23 0 23.30 23.30 23.35 23.05 23.95 33,148,888 774,539,073 23.365 9.996 9.996 10.02 9.889 10.27 77,268,445 10.024 -2.10%
2018-05-21 0 23.80 23.80 23.85 23.40 23.95 35,917,539 850,349,299 23.675 10.21 10.21 10.23 10.04 10.27 83,722,036 10.157 0.21%
2018-05-18 0 23.75 23.70 23.75 22.90 23.80 32,659,629 766,348,905 23.465 10.19 10.17 10.19 9.824 10.21 76,128,006 10.067 1.71%
2018-05-17 0 23.35 23.35 23.45 22.75 23.80 41,657,221 973,012,006 23.358 10.02 10.02 10.06 9.760 10.21 97,100,956 10.021 2.41%
2018-05-16 0 22.80 22.75 22.80 22.35 23.20 28,275,221 644,731,204 22.802 9.781 9.760 9.781 9.588 9.953 65,908,165 9.7823 -0.65%
2018-05-15 0 22.95 22.95 23.00 22.00 23.45 62,944,426 1,442,311,749 22.914 9.846 9.846 9.867 9.438 10.06 146,720,395 9.8303 4.32%
2018-05-14 0 22.00 21.95 22.00 21.20 22.05 40,209,861 873,027,326 21.712 9.438 9.417 9.438 9.095 9.460 93,727,230 9.3146 4.27%
2018-05-11 0 21.10 21.05 21.10 21.00 22.05 40,618,364 870,823,324 21.439 9.052 9.031 9.052 9.009 9.460 94,679,430 9.1976 -0.71%
2018-05-10 0 21.25 21.20 21.25 21.05 21.90 33,990,800 724,100,126 21.303 9.116 9.095 9.116 9.031 9.395 79,230,901 9.1391 -0.70%
2018-05-09 0 21.40 21.40 21.45 20.85 21.65 45,599,351 966,744,321 21.201 9.181 9.181 9.202 8.945 9.288 106,289,869 9.0954 0.00%
2018-05-08 0 21.40 21.40 21.45 21.25 22.90 56,084,625 1,228,211,802 21.899 9.181 9.181 9.202 9.116 9.824 130,730,532 9.3950 -0.47%
2018-05-07 0 21.50 21.50 21.55 20.85 22.20 69,115,219 1,494,023,271 21.616 9.224 9.224 9.245 8.945 9.524 161,104,213 9.2736 5.91%
2018-05-04 0 20.30 20.25 20.30 19.92 20.85 35,712,033 726,572,731 20.345 8.709 8.687 8.709 8.546 8.945 83,243,012 8.7283 1.91%
2018-05-03 0 19.92 19.92 19.96 19.74 20.15 26,832,091 534,784,662 19.931 8.546 8.546 8.563 8.469 8.645 62,544,299 8.5505 -0.90%
2018-05-02 0 20.10 20.05 20.10 20.00 20.80 29,911,458 606,697,318 20.283 8.623 8.602 8.623 8.580 8.923 69,722,153 8.7016 -0.50%
2018-04-30 0 20.20 20.20 20.25 20.00 20.55 15,518,386 314,042,277 20.237 8.666 8.666 8.687 8.580 8.816 36,172,603 8.6818 -0.74%
2018-04-27 0 20.35 20.30 20.35 20.05 20.60 9,074,277 184,353,850 20.316 8.730 8.709 8.730 8.602 8.838 21,151,698 8.7158 0.00%
2018-04-26 0 20.35 20.30 20.35 19.94 21.00 15,169,788 307,665,706 20.281 8.730 8.709 8.730 8.554 9.009 35,360,038 8.7009 -2.16%
2018-04-25 0 20.80 20.75 20.80 19.86 20.90 21,117,064 435,601,177 20.628 8.923 8.902 8.923 8.520 8.966 49,222,849 8.8496 2.21%
2018-04-24 0 20.35 20.30 20.35 19.70 20.70 19,514,734 396,364,802 20.311 8.730 8.709 8.730 8.451 8.880 45,487,896 8.7136 3.72%
2018-04-23 0 19.62 19.62 19.64 19.60 20.30 27,962,835 554,330,196 19.824 8.417 8.417 8.426 8.409 8.709 65,180,008 8.5046 -3.11%
2018-04-20 0 20.25 20.20 20.25 19.90 21.30 38,968,665 796,170,192 20.431 8.687 8.666 8.687 8.537 9.138 90,834,062 8.7651 -1.70%
2018-04-19 0 20.60 20.55 20.60 20.20 21.00 19,359,664 399,424,452 20.632 8.838 8.816 8.838 8.666 9.009 45,126,435 8.8512 1.48%
2018-04-18 0 20.30 20.25 20.30 19.20 20.60 30,648,548 611,251,227 19.944 8.709 8.687 8.709 8.237 8.838 71,440,274 8.5561 0.74%
2018-04-17 0 20.15 20.10 20.15 19.92 21.10 24,978,289 508,184,281 20.345 8.645 8.623 8.645 8.546 9.052 58,223,176 8.7282 -3.36%
2018-04-16 0 20.85 20.80 20.85 20.55 21.15 17,986,051 374,302,790 20.811 8.945 8.923 8.945 8.816 9.074 41,924,610 8.9280 0.48%
2018-04-13 0 20.75 20.70 20.75 20.20 22.15 48,093,878 1,007,191,825 20.942 8.902 8.880 8.902 8.666 9.503 112,104,490 8.9844 -4.38%
2018-04-12 0 21.70 21.70 21.75 21.50 22.25 23,911,937 522,916,942 21.868 9.310 9.310 9.331 9.224 9.545 55,737,562 9.3818 0.93%
2018-04-11 0 21.50 21.50 21.55 21.40 22.30 23,830,116 517,621,741 21.721 9.224 9.224 9.245 9.181 9.567 55,546,841 9.3187 -2.05%
2018-04-10 0 21.95 21.90 21.95 21.75 22.85 27,392,566 607,006,266 22.160 9.417 9.395 9.417 9.331 9.803 63,850,739 9.5066 -1.79%
2018-04-09 0 22.35 22.35 22.40 21.45 22.85 31,289,602 696,644,965 22.264 9.588 9.588 9.610 9.202 9.803 72,934,540 9.5516 1.36%
2018-04-06 0 22.05 22.00 22.05 21.80 22.80 19,971,797 444,082,934 22.236 9.460 9.438 9.460 9.352 9.781 46,553,287 9.5392 0.00%
2018-04-04 0 22.05 22.05 22.10 21.80 23.45 47,043,370 1,061,996,328 22.575 9.460 9.460 9.481 9.352 10.06 109,655,807 9.6848 3.28%
2018-04-03 0 21.35 21.35 21.45 20.60 21.75 25,242,038 538,248,077 21.323 9.159 9.159 9.202 8.838 9.331 58,837,963 9.1480 2.40%
2018-03-29 0 20.85 20.85 20.90 20.40 21.25 29,261,842 610,767,698 20.872 8.945 8.945 8.966 8.752 9.116 68,207,930 8.9545 0.24%
2018-03-28 0 20.80 20.80 20.85 20.65 22.00 29,004,115 613,480,801 21.152 8.923 8.923 8.945 8.859 9.438 67,607,181 9.0742 -5.24%
2018-03-27 0 21.95 21.90 21.95 21.30 22.30 29,769,756 648,547,807 21.785 9.417 9.395 9.417 9.138 9.567 69,391,853 9.3462 0.69%
2018-03-26 0 21.80 21.80 21.85 20.35 21.85 38,045,781 814,334,969 21.404 9.352 9.352 9.374 8.730 9.374 88,682,865 9.1826 3.81%
2018-03-23 0 21.00 20.95 21.00 20.00 21.45 53,482,112 1,113,227,596 20.815 9.009 8.988 9.009 8.580 9.202 124,664,201 8.9298 -2.33%
2018-03-22 0 21.50 21.45 21.50 21.25 22.45 24,831,757 539,605,961 21.730 9.224 9.202 9.224 9.116 9.631 57,881,617 9.3226 -0.69%
2018-03-21 0 21.65 21.60 21.65 21.25 22.70 48,757,955 1,066,972,755 21.883 9.288 9.267 9.288 9.116 9.739 113,652,421 9.3880 -3.78%
2018-03-20 0 22.50 22.45 22.50 20.45 23.15 65,810,419 1,447,861,117 22.000 9.653 9.631 9.653 8.773 9.932 153,400,885 9.4384 11.39%
2018-03-19 0 20.20 20.15 20.20 19.74 20.65 27,788,516 562,811,742 20.253 8.666 8.645 8.666 8.469 8.859 64,773,679 8.6889 0.75%
2018-03-16 0 20.05 20.00 20.05 19.62 20.15 29,196,881 581,753,528 19.925 8.602 8.580 8.602 8.417 8.645 68,056,509 8.5481 1.06%
2018-03-15 0 19.84 19.84 19.88 19.04 19.98 28,590,013 563,863,746 19.722 8.512 8.512 8.529 8.168 8.572 66,641,929 8.4611 3.33%
2018-03-14 0 19.20 19.18 19.20 19.08 19.52 21,122,236 405,954,548 19.219 8.237 8.228 8.237 8.185 8.374 49,234,905 8.2453 -0.93%
2018-03-13 0 19.38 19.36 19.38 19.10 19.98 23,805,593 462,790,259 19.440 8.314 8.306 8.314 8.194 8.572 55,489,679 8.3401 -0.62%
2018-03-12 0 19.50 19.50 19.52 19.44 20.25 38,349,927 757,357,938 19.749 8.366 8.366 8.374 8.340 8.687 89,391,814 8.4723 2.31%
2018-03-09 0 19.06 19.06 19.08 18.66 19.44 41,567,169 794,911,525 19.124 8.177 8.177 8.185 8.005 8.340 96,891,049 8.2042 2.14%
2018-03-08 0 18.66 18.66 18.68 17.90 18.96 40,889,039 760,510,012 18.599 8.005 8.005 8.014 7.679 8.134 95,310,361 7.9793 5.19%
2018-03-07 0 17.74 17.74 17.76 17.50 18.02 17,550,986 311,757,097 17.763 7.611 7.611 7.619 7.508 7.731 40,910,495 7.6205 1.37%
2018-03-06 0 17.50 17.50 17.52 17.28 17.74 17,673,690 309,313,751 17.501 7.508 7.508 7.516 7.413 7.611 41,196,512 7.5083 1.51%
2018-03-05 0 17.24 17.24 17.26 17.20 17.88 24,567,187 427,829,165 17.415 7.396 7.396 7.405 7.379 7.671 57,264,918 7.4711 -2.82%
2018-03-02 0 17.74 17.74 17.76 17.72 18.12 37,506,983 668,672,248 17.828 7.611 7.611 7.619 7.602 7.774 87,426,953 7.6484 -1.44%
2018-03-01 0 18.00 18.00 18.02 17.80 18.18 16,560,480 298,328,625 18.014 7.722 7.722 7.731 7.636 7.799 38,601,673 7.7284 -0.44%
2018-02-28 0 18.08 18.04 18.08 17.22 18.08 24,598,888 435,973,578 17.723 7.756 7.739 7.756 7.388 7.756 57,338,811 7.6035 2.03%
2018-02-27 0 17.72 17.68 17.72 17.50 18.48 17,863,324 318,399,481 17.824 7.602 7.585 7.602 7.508 7.928 41,638,539 7.6467 -2.10%
2018-02-26 0 18.10 18.08 18.10 17.62 18.18 23,685,530 426,456,965 18.005 7.765 7.756 7.765 7.559 7.799 55,209,818 7.7243 3.31%
2018-02-23 0 17.52 17.50 17.52 17.30 18.00 14,384,640 252,500,694 17.553 7.516 7.508 7.516 7.422 7.722 33,529,896 7.5306 -1.24%
2018-02-22 0 17.74 17.74 17.78 17.46 18.00 18,761,978 333,357,951 17.768 7.611 7.611 7.628 7.491 7.722 43,733,258 7.6225 -1.77%
2018-02-21 0 18.06 18.04 18.06 17.62 18.20 15,680,143 282,756,033 18.033 7.748 7.739 7.748 7.559 7.808 36,549,650 7.7362 2.03%
2018-02-20 0 17.70 17.68 17.70 17.28 17.90 12,719,010 224,862,872 17.679 7.593 7.585 7.593 7.413 7.679 29,647,394 7.5846 1.14%
2018-02-15 0 17.50 17.50 17.52 17.16 17.58 8,014,957 139,769,489 17.439 7.508 7.508 7.516 7.362 7.542 18,682,475 7.4813 1.39%
2018-02-14 0 17.26 17.24 17.26 16.90 17.30 10,781,978 184,456,771 17.108 7.405 7.396 7.405 7.250 7.422 25,132,266 7.3394 2.13%
2018-02-13 0 16.90 16.88 16.90 16.84 17.36 20,188,145 344,402,638 17.060 7.250 7.242 7.250 7.225 7.448 47,057,584 7.3187 1.56%
2018-02-12 0 16.64 16.64 16.70 15.82 17.00 38,829,180 644,174,275 16.590 7.139 7.139 7.164 6.787 7.293 90,508,930 7.1172 6.53%
2018-02-09 0 15.62 15.62 15.64 14.82 15.76 35,378,533 544,740,655 15.397 6.701 6.701 6.710 6.358 6.761 82,465,639 6.6057 -2.50%
2018-02-08 0 16.02 16.02 16.08 15.62 16.30 28,545,783 458,684,872 16.068 6.873 6.873 6.898 6.701 6.993 66,538,831 6.8935 2.04%
2018-02-07 0 15.70 15.68 15.70 15.70 17.04 36,293,429 588,482,341 16.215 6.735 6.727 6.735 6.735 7.310 84,598,217 6.9562 -1.01%
2018-02-06 0 15.86 15.86 15.88 15.38 16.22 40,169,395 637,067,749 15.860 6.804 6.804 6.813 6.598 6.959 93,632,906 6.8039 -5.60%
2018-02-05 0 16.80 16.80 16.82 16.42 17.08 24,482,033 412,389,716 16.845 7.207 7.207 7.216 7.044 7.327 57,066,428 7.2265 -2.89%
2018-02-02 0 17.30 17.30 17.32 17.04 17.58 14,427,029 250,806,323 17.384 7.422 7.422 7.430 7.310 7.542 33,628,703 7.4581 1.41%
2018-02-01 0 17.06 17.06 17.08 17.06 17.64 9,835,803 169,459,168 17.229 7.319 7.319 7.327 7.319 7.568 22,926,778 7.3913 -1.73%
2018-01-31 0 17.36 17.36 17.38 16.80 17.42 17,473,005 302,167,544 17.293 7.448 7.448 7.456 7.207 7.473 40,728,725 7.4190 2.36%
2018-01-30 0 16.96 16.96 17.04 16.54 17.30 26,971,448 459,004,117 17.018 7.276 7.276 7.310 7.096 7.422 62,869,133 7.3009 1.07%
2018-01-29 0 16.78 16.78 16.82 16.72 17.50 34,010,271 577,446,474 16.979 7.199 7.199 7.216 7.173 7.508 79,276,287 7.2840 -2.21%
2018-01-26 0 17.16 17.16 17.22 17.16 17.78 31,927,717 554,239,265 17.359 7.362 7.362 7.388 7.362 7.628 74,421,955 7.4473 -2.83%
2018-01-25 0 17.66 17.66 17.70 17.44 18.06 24,120,550 427,153,247 17.709 7.576 7.576 7.593 7.482 7.748 56,223,829 7.5974 -2.65%
2018-01-24 0 18.14 18.14 18.16 17.80 18.28 15,224,592 274,222,335 18.012 7.782 7.782 7.791 7.636 7.842 35,487,783 7.7272 -0.98%
2018-01-23 0 18.32 18.28 18.32 18.04 18.66 16,761,921 305,605,585 18.232 7.859 7.842 7.859 7.739 8.005 39,071,222 7.8218 0.55%
2018-01-22 0 18.22 18.20 18.22 17.82 18.42 22,109,097 402,477,757 18.204 7.817 7.808 7.817 7.645 7.902 51,535,229 7.8098 2.47%
2018-01-19 0 17.78 17.78 17.80 17.40 18.08 18,305,860 326,412,836 17.831 7.628 7.628 7.636 7.465 7.756 42,670,069 7.6497 1.95%
2018-01-18 0 17.44 17.44 17.48 17.44 17.96 24,449,527 430,771,636 17.619 7.482 7.482 7.499 7.482 7.705 56,990,658 7.5586 -1.80%
2018-01-17 0 17.76 17.74 17.76 17.60 18.08 19,317,910 342,872,578 17.749 7.619 7.611 7.619 7.551 7.756 45,029,108 7.6145 -1.99%
2018-01-16 0 18.12 18.12 18.14 17.74 18.32 16,960,519 307,528,689 18.132 7.774 7.774 7.782 7.611 7.859 39,534,145 7.7788 2.14%
2018-01-15 0 17.74 17.74 17.80 17.68 18.66 20,488,665 371,949,713 18.154 7.611 7.611 7.636 7.585 8.005 47,758,081 7.7882 -3.90%
2018-01-12 0 18.46 18.46 18.48 18.34 18.70 26,567,659 491,483,216 18.499 7.920 7.920 7.928 7.868 8.022 61,927,921 7.9364 -1.18%
2018-01-11 0 18.68 18.64 18.68 17.88 18.68 20,075,425 368,610,651 18.361 8.014 7.997 8.014 7.671 8.014 46,794,839 7.8772 3.89%
2018-01-10 0 17.98 17.92 17.98 17.70 18.30 17,922,570 321,938,181 17.963 7.714 7.688 7.714 7.593 7.851 41,776,639 7.7062 -0.11%
2018-01-09 0 18.00 18.00 18.06 17.50 18.24 22,339,692 402,743,551 18.028 7.722 7.722 7.748 7.508 7.825 52,072,735 7.7342 1.35%
2018-01-08 0 17.76 17.72 17.76 17.20 17.76 13,955,738 244,553,961 17.524 7.619 7.602 7.619 7.379 7.619 32,530,146 7.5178 1.72%
2018-01-05 0 17.46 17.44 17.46 17.24 18.00 25,542,286 448,140,745 17.545 7.491 7.482 7.491 7.396 7.722 59,537,826 7.5270 -0.80%
2018-01-04 0 17.60 17.58 17.60 17.28 17.88 33,028,214 581,285,476 17.600 7.551 7.542 7.551 7.413 7.671 76,987,160 7.5504 2.33%
2018-01-03 0 17.20 17.20 17.22 16.50 17.42 32,346,682 555,308,993 17.167 7.379 7.379 7.388 7.079 7.473 75,398,542 7.3650 4.88%
2018-01-02 0 16.40 16.38 16.40 15.86 16.56 37,612,974 611,506,101 16.258 7.036 7.027 7.036 6.804 7.104 87,674,013 6.9748 3.93%
2017-12-29 0 15.78 15.78 15.80 15.78 16.24 13,166,827 210,080,456 15.955 6.770 6.770 6.778 6.770 6.967 30,691,233 6.8450 -0.88%
2017-12-28 0 15.92 15.90 15.92 15.76 16.20 11,663,337 185,366,167 15.893 6.830 6.821 6.830 6.761 6.950 27,186,671 6.8183 0.76%
2017-12-27 0 15.80 15.78 15.80 15.68 16.06 10,119,423 159,883,822 15.800 6.778 6.770 6.778 6.727 6.890 23,587,883 6.7782 -1.00%
2017-12-22 0 15.96 15.92 15.96 15.76 16.40 10,677,570 170,590,476 15.977 6.847 6.830 6.847 6.761 7.036 24,888,896 6.8541 -0.25%
2017-12-21 0 16.00 15.98 16.00 15.62 16.14 15,777,760 252,254,647 15.988 6.864 6.856 6.864 6.701 6.924 36,777,191 6.8590 1.14%
2017-12-20 0 15.82 15.76 15.82 15.62 15.88 8,036,917 126,673,220 15.761 6.787 6.761 6.787 6.701 6.813 18,733,663 6.7618 -0.13%
2017-12-19 0 15.84 15.78 15.84 15.68 15.94 19,999,647 316,061,560 15.803 6.796 6.770 6.796 6.727 6.838 46,618,204 6.7798 2.86%
2017-12-18 0 15.40 15.40 15.44 15.18 15.60 8,589,253 132,198,284 15.391 6.607 6.607 6.624 6.512 6.693 20,021,131 6.6029 0.26%
2017-12-15 0 15.36 15.34 15.36 15.16 15.66 20,360,452 313,801,814 15.412 6.590 6.581 6.590 6.504 6.718 47,459,223 6.6120 -2.04%
2017-12-14 0 15.68 15.68 15.70 15.58 15.94 14,103,719 222,119,372 15.749 6.727 6.727 6.735 6.684 6.838 32,875,083 6.7565 -0.13%
2017-12-13 0 15.70 15.70 15.76 15.40 15.90 13,176,056 206,953,374 15.707 6.735 6.735 6.761 6.607 6.821 30,712,746 6.7384 0.38%
2017-12-12 0 15.64 15.64 15.68 15.64 16.66 17,979,702 286,757,345 15.949 6.710 6.710 6.727 6.710 7.147 41,909,811 6.8422 -1.01%
2017-12-11 0 15.80 15.80 15.82 15.36 16.00 20,430,464 323,142,161 15.817 6.778 6.778 6.787 6.590 6.864 47,622,418 6.7855 2.46%
2017-12-08 0 15.42 15.42 15.44 15.10 15.60 13,008,794 200,035,571 15.377 6.615 6.615 6.624 6.478 6.693 30,322,866 6.5969 2.80%
2017-12-07 0 15.00 14.98 15.00 14.72 15.42 21,362,355 320,340,566 14.996 6.435 6.427 6.435 6.315 6.615 49,794,610 6.4332 1.76%
2017-12-06 0 14.74 14.72 14.74 14.56 15.62 40,101,129 597,616,335 14.903 6.324 6.315 6.324 6.246 6.701 93,473,781 6.3934 -4.90%
2017-12-05 0 15.50 15.48 15.50 15.36 15.70 12,165,527 189,120,430 15.546 6.650 6.641 6.650 6.590 6.735 28,357,252 6.6692 -0.77%
2017-12-04 0 15.62 15.62 15.66 15.32 15.84 15,427,473 240,373,284 15.581 6.701 6.701 6.718 6.572 6.796 35,960,689 6.6843 0.77%
2017-12-01 0 15.50 15.50 15.52 15.18 15.72 28,511,078 442,425,339 15.518 6.650 6.650 6.658 6.512 6.744 66,457,936 6.6572 0.00%
2017-11-30 0 15.50 15.50 15.52 15.36 15.68 45,569,577 707,560,455 15.527 6.650 6.650 6.658 6.590 6.727 106,220,467 6.6612 -1.65%
2017-11-29 0 15.76 15.76 15.78 15.60 15.92 15,337,548 241,660,866 15.756 6.761 6.761 6.770 6.693 6.830 35,751,078 6.7595 0.25%
2017-11-28 0 15.72 15.68 15.72 15.28 15.78 17,388,387 271,751,995 15.628 6.744 6.727 6.744 6.555 6.770 40,531,484 6.7047 1.29%
2017-11-27 0 15.52 15.52 15.54 15.50 15.90 14,277,802 223,238,854 15.635 6.658 6.658 6.667 6.650 6.821 33,280,862 6.7077 -2.14%
2017-11-24 0 15.86 15.86 15.90 15.34 16.00 19,480,419 306,492,102 15.733 6.804 6.804 6.821 6.581 6.864 45,407,909 6.7498 3.52%
2017-11-23 0 15.32 15.32 15.36 15.00 16.36 32,564,537 508,820,235 15.625 6.572 6.572 6.590 6.435 7.019 75,906,351 6.7033 -5.20%
2017-11-22 0 16.16 16.14 16.16 16.16 16.60 15,668,807 256,584,712 16.376 6.933 6.924 6.933 6.933 7.122 36,523,227 7.0252 -1.34%
2017-11-21 0 16.38 16.38 16.40 15.98 16.70 25,261,480 415,118,559 16.433 7.027 7.027 7.036 6.856 7.164 58,883,281 7.0499 3.02%
2017-11-20 0 15.90 15.90 15.98 15.72 16.28 27,234,811 434,867,570 15.967 6.821 6.821 6.856 6.744 6.984 63,483,019 6.8501 -0.75%
2017-11-17 0 16.02 16.00 16.02 15.94 16.56 19,614,606 318,851,346 16.256 6.873 6.864 6.873 6.838 7.104 45,720,692 6.9739 -0.25%
2017-11-16 0 16.06 16.06 16.08 15.28 16.40 25,094,773 401,690,111 16.007 6.890 6.890 6.898 6.555 7.036 58,494,695 6.8671 5.10%
2017-11-15 0 15.28 15.28 15.32 14.94 15.40 24,808,465 377,816,648 15.229 6.555 6.555 6.572 6.409 6.607 57,827,325 6.5335 0.13%
2017-11-14 0 15.26 15.26 15.30 15.20 16.08 20,962,322 327,171,974 15.608 6.547 6.547 6.564 6.521 6.898 48,862,153 6.6958 -0.26%
2017-11-13 0 15.30 15.30 15.36 15.14 15.64 12,243,473 188,719,451 15.414 6.564 6.564 6.590 6.495 6.710 28,538,940 6.6127 -2.05%
2017-11-10 0 15.62 15.62 15.64 15.18 15.76 21,495,411 333,462,315 15.513 6.701 6.701 6.710 6.512 6.761 50,104,757 6.6553 2.23%
2017-11-09 0 15.28 15.26 15.28 14.96 15.40 13,926,031 210,583,492 15.122 6.555 6.547 6.555 6.418 6.607 32,460,901 6.4873 0.53%
2017-11-08 0 15.20 15.20 15.22 14.98 15.56 14,283,975 217,758,304 15.245 6.521 6.521 6.530 6.427 6.675 33,295,251 6.5402 -0.52%
2017-11-07 0 15.28 15.22 15.28 14.68 15.30 39,265,041 591,613,312 15.067 6.555 6.530 6.555 6.298 6.564 91,524,900 6.4640 -0.13%
2017-11-06 0 15.30 15.26 15.30 14.08 15.32 33,733,284 497,693,674 14.754 6.564 6.547 6.564 6.040 6.572 78,630,644 6.3295 7.90%
2017-11-03 0 14.18 14.18 14.22 13.88 14.30 12,216,251 172,464,399 14.118 6.083 6.083 6.101 5.955 6.135 28,475,487 6.0566 1.58%
2017-11-02 0 13.96 13.96 14.00 13.70 14.14 19,301,942 269,788,427 13.977 5.989 5.989 6.006 5.877 6.066 44,991,888 5.9964 2.05%
2017-11-01 0 13.68 13.64 13.68 13.60 14.08 21,396,289 294,549,874 13.766 5.869 5.852 5.869 5.835 6.040 49,873,709 5.9059 0.88%
2017-10-31 0 13.56 13.56 13.62 13.24 13.70 21,946,168 297,137,661 13.539 5.817 5.817 5.843 5.680 5.877 51,155,450 5.8085 1.95%
2017-10-30 0 13.30 13.28 13.30 13.26 13.60 13,493,352 180,530,496 13.379 5.706 5.697 5.706 5.689 5.835 31,452,347 5.7398 -0.30%
2017-10-27 0 13.34 13.34 13.36 13.26 13.76 12,269,200 164,863,818 13.437 5.723 5.723 5.732 5.689 5.903 28,598,908 5.7647 -1.33%
2017-10-26 0 13.52 13.52 13.56 13.28 13.86 19,228,536 262,410,613 13.647 5.800 5.800 5.817 5.697 5.946 44,820,782 5.8547 1.50%
2017-10-25 0 13.32 13.32 13.38 13.30 13.64 16,600,012 223,097,143 13.440 5.714 5.714 5.740 5.706 5.852 38,693,820 5.7657 -1.04%
2017-10-24 0 13.46 13.46 13.48 13.36 13.70 19,616,143 264,705,635 13.494 5.774 5.774 5.783 5.732 5.877 45,724,275 5.7892 -1.61%
2017-10-23 0 13.68 13.64 13.68 13.40 13.90 36,446,853 498,914,814 13.689 5.869 5.852 5.869 5.749 5.963 84,955,841 5.8726 2.09%
2017-10-20 0 13.40 13.40 13.50 13.14 13.72 30,415,710 411,395,977 13.526 5.749 5.749 5.792 5.637 5.886 70,897,540 5.8027 0.45%
2017-10-19 0 13.34 13.34 13.36 13.02 13.70 31,148,808 418,624,098 13.439 5.723 5.723 5.732 5.586 5.877 72,606,356 5.7657 2.46%
2017-10-18 0 13.02 13.02 13.06 12.94 13.14 19,873,166 259,324,545 13.049 5.586 5.586 5.603 5.551 5.637 46,323,383 5.5981 0.31%
2017-10-17 0 12.98 12.96 12.98 12.90 13.24 20,772,170 272,262,573 13.107 5.569 5.560 5.569 5.534 5.680 48,418,918 5.6231 -0.76%
2017-10-16 0 13.08 13.06 13.08 12.92 13.22 26,478,511 346,854,728 13.099 5.611 5.603 5.611 5.543 5.672 61,720,121 5.6198 1.55%
2017-10-13 0 12.88 12.88 12.92 12.66 13.32 50,252,296 653,342,295 13.001 5.526 5.526 5.543 5.431 5.714 117,135,657 5.5777 -2.72%
2017-10-12 1 13.24 - - - - 2,074,000 27,848,092 13.427 5.680 - - - - 4,834,393 5.7604 0.00%
2017-10-11 0 13.24 13.24 13.26 13.16 13.68 15,761,485 211,784,185 13.437 5.680 5.680 5.689 5.646 5.869 36,739,255 5.7645 -1.34%
2017-10-10 0 13.42 13.42 13.46 13.16 13.60 16,893,604 227,153,839 13.446 5.757 5.757 5.774 5.646 5.835 39,378,169 5.7685 -0.59%
2017-10-09 0 13.50 13.48 13.50 13.16 13.60 17,739,199 238,864,819 13.465 5.792 5.783 5.792 5.646 5.835 41,349,210 5.7768 0.45%
2017-10-06 0 13.44 13.42 13.44 13.26 13.50 8,163,603 109,415,142 13.403 5.766 5.757 5.766 5.689 5.792 19,028,961 5.7499 0.60%
2017-10-04 0 13.36 13.36 13.38 13.32 13.58 6,260,803 83,933,123 13.406 5.732 5.732 5.740 5.714 5.826 14,593,627 5.7514 -1.33%
2017-10-03 0 13.54 13.54 13.58 13.04 13.68 13,939,798 187,873,022 13.477 5.809 5.809 5.826 5.594 5.869 32,492,991 5.7820 3.52%
2017-09-29 0 13.08 13.04 13.08 12.88 13.18 7,726,334 100,367,720 12.990 5.611 5.594 5.611 5.526 5.654 18,009,709 5.5730 0.62%
2017-09-28 0 13.00 13.00 13.02 12.82 13.14 14,204,357 183,563,381 12.923 5.577 5.577 5.586 5.500 5.637 33,109,665 5.5441 -0.61%
2017-09-27 0 13.08 13.00 13.08 12.70 13.08 9,934,934 128,443,830 12.929 5.611 5.577 5.611 5.448 5.611 23,157,848 5.5464 1.40%
2017-09-26 0 12.90 12.90 12.92 12.66 12.96 9,416,303 121,030,845 12.853 5.534 5.534 5.543 5.431 5.560 21,948,944 5.5142 0.00%
2017-09-25 0 12.90 12.88 12.90 12.84 13.32 8,278,549 107,564,472 12.993 5.534 5.526 5.534 5.508 5.714 19,296,895 5.5742 -2.86%
2017-09-22 0 13.28 13.28 13.30 12.70 13.40 16,252,290 214,371,038 13.190 5.697 5.697 5.706 5.448 5.749 37,883,297 5.6587 1.84%
2017-09-21 0 13.04 13.04 13.06 12.76 13.18 13,727,579 178,558,491 13.007 5.594 5.594 5.603 5.474 5.654 31,998,319 5.5802 1.56%
2017-09-20 0 12.84 12.82 12.84 12.44 12.88 20,470,570 261,276,787 12.764 5.508 5.500 5.508 5.337 5.526 47,715,903 5.4757 3.55%
2017-09-19 0 12.40 12.40 12.42 12.28 12.50 13,040,597 161,436,957 12.380 5.320 5.320 5.328 5.268 5.363 30,396,997 5.3110 0.16%
2017-09-18 0 12.38 12.36 12.38 12.06 12.52 10,857,998 134,365,802 12.375 5.311 5.303 5.311 5.174 5.371 25,309,465 5.3089 1.98%
2017-09-15 0 12.14 12.14 12.16 11.98 12.26 19,516,956 236,593,838 12.122 5.208 5.208 5.217 5.140 5.260 45,493,075 5.2007 -0.33%
2017-09-14 0 12.18 12.18 12.20 12.04 12.48 11,213,775 137,099,733 12.226 5.225 5.225 5.234 5.165 5.354 26,138,764 5.2451 -1.62%
2017-09-13 0 12.38 12.38 12.40 12.30 12.52 8,767,554 108,794,681 12.409 5.311 5.311 5.320 5.277 5.371 20,436,742 5.3235 0.32%
2017-09-12 0 12.34 12.34 12.36 12.24 12.46 14,564,258 179,622,464 12.333 5.294 5.294 5.303 5.251 5.345 33,948,577 5.2910 0.65%
2017-09-11 0 12.26 12.26 12.28 12.26 12.66 14,889,851 183,735,748 12.340 5.260 5.260 5.268 5.260 5.431 34,707,518 5.2938 -2.54%
2017-09-08 0 12.58 12.56 12.58 12.26 12.72 9,463,038 118,425,634 12.515 5.397 5.388 5.397 5.260 5.457 22,057,881 5.3689 -1.41%
2017-09-07 0 12.76 12.76 12.78 12.70 12.90 8,381,993 107,265,131 12.797 5.474 5.474 5.483 5.448 5.534 19,538,018 5.4901 -0.31%
2017-09-06 0 12.80 12.80 12.82 12.72 12.90 12,819,222 164,481,977 12.831 5.491 5.491 5.500 5.457 5.534 29,880,983 5.5046 0.00%
2017-09-05 0 12.80 12.78 12.80 12.58 12.88 10,631,000 135,899,760 12.783 5.491 5.483 5.491 5.397 5.526 24,780,344 5.4842 0.31%
2017-09-04 0 12.76 12.76 12.78 12.30 12.78 11,372,198 143,796,913 12.645 5.474 5.474 5.483 5.277 5.483 26,508,040 5.4247 1.92%
2017-09-01 0 12.52 12.52 12.54 12.18 12.56 11,674,850 145,264,658 12.443 5.371 5.371 5.380 5.225 5.388 27,213,507 5.3380 2.45%
2017-08-31 0 12.22 12.20 12.22 12.12 12.28 7,967,014 97,085,650 12.186 5.242 5.234 5.242 5.200 5.268 18,570,722 5.2279 -0.65%
2017-08-30 0 12.30 12.28 12.30 12.16 12.42 8,495,595 104,149,924 12.259 5.277 5.268 5.277 5.217 5.328 19,802,819 5.2593 0.16%
2017-08-29 0 12.28 12.24 12.28 12.08 12.38 12,905,338 157,186,266 12.180 5.268 5.251 5.268 5.182 5.311 30,081,715 5.2253 -0.81%
2017-08-28 0 12.38 12.36 12.38 12.34 12.88 14,031,629 175,729,433 12.524 5.311 5.303 5.311 5.294 5.526 32,707,045 5.3728 -3.13%
2017-08-25 0 12.78 12.76 12.78 12.50 13.10 18,898,818 241,229,193 12.764 5.483 5.474 5.483 5.363 5.620 44,052,225 5.4760 -0.16%
2017-08-24 0 12.80 12.78 12.80 12.30 12.88 23,703,555 300,015,484 12.657 5.491 5.483 5.491 5.277 5.526 55,251,834 5.4300 5.26%
2017-08-22 0 12.16 12.16 12.26 12.10 12.56 12,240,000 151,177,762 12.351 5.217 5.217 5.260 5.191 5.388 28,530,845 5.2987 0.00%
2017-08-21 0 12.16 12.16 12.24 12.02 12.30 9,968,000 121,031,045 12.142 5.217 5.217 5.251 5.157 5.277 23,234,923 5.2090 -1.30%
2017-08-18 0 12.32 12.30 12.32 12.22 12.50 6,674,123 82,389,467 12.345 5.285 5.277 5.285 5.242 5.363 15,557,056 5.2960 0.49%
2017-08-17 0 12.26 12.26 12.28 12.26 12.58 4,632,790 57,401,364 12.390 5.260 5.260 5.268 5.260 5.397 10,798,808 5.3155 -1.92%
2017-08-16 0 12.50 12.48 12.50 12.06 12.54 10,710,773 132,584,970 12.379 5.363 5.354 5.363 5.174 5.380 24,966,291 5.3106 5.22%
2017-08-15 0 11.88 11.88 11.92 11.88 12.14 7,664,000 92,014,720 12.006 5.097 5.097 5.114 5.097 5.208 17,864,411 5.1507 -0.34%
2017-08-14 0 11.92 11.92 11.94 11.92 12.10 13,031,133 156,663,557 12.022 5.114 5.114 5.122 5.114 5.191 30,374,937 5.1577 -0.33%
2017-08-11 0 11.96 11.94 11.96 11.90 12.40 12,502,281 151,352,211 12.106 5.131 5.122 5.131 5.105 5.320 29,142,209 5.1936 -5.08%
2017-08-10 0 12.60 12.52 12.60 12.28 12.68 11,747,970 146,781,843 12.494 5.406 5.371 5.406 5.268 5.440 27,383,947 5.3601 1.78%
2017-08-09 0 12.38 12.36 12.38 12.14 12.42 5,844,192 71,835,361 12.292 5.311 5.303 5.311 5.208 5.328 13,622,527 5.2733 0.49%
2017-08-08 0 12.32 12.32 12.34 12.08 12.40 14,367,000 176,178,760 12.263 5.285 5.285 5.294 5.182 5.320 33,488,778 5.2608 1.65%
2017-08-07 0 12.12 12.10 12.12 12.06 12.32 8,146,625 99,214,727 12.179 5.200 5.191 5.200 5.174 5.285 18,989,387 5.2247 -0.49%
2017-08-04 0 12.18 12.16 12.18 12.16 12.46 11,315,294 138,329,327 12.225 5.225 5.217 5.225 5.217 5.345 26,375,400 5.2446 -0.16%
2017-08-03 0 12.20 12.20 12.26 12.18 12.46 9,289,579 114,072,135 12.280 5.234 5.234 5.260 5.225 5.345 21,653,557 5.2681 -1.29%
2017-08-02 0 12.36 12.30 12.36 12.20 12.60 14,727,508 181,589,839 12.330 5.303 5.277 5.303 5.234 5.406 34,329,105 5.2897 1.31%
2017-08-01 0 12.20 12.14 12.20 12.04 12.44 8,909,466 108,402,159 12.167 5.234 5.208 5.234 5.165 5.337 20,767,532 5.2198 0.16%
2017-07-31 0 12.18 12.14 12.18 11.90 12.20 9,630,001 116,302,403 12.077 5.225 5.208 5.225 5.105 5.234 22,447,064 5.1812 1.33%
2017-07-28 0 12.02 12.00 12.02 12.00 12.46 8,639,277 104,872,329 12.139 5.157 5.148 5.157 5.148 5.345 20,137,734 5.2078 -2.59%
2017-07-27 0 12.34 12.34 12.42 11.96 12.50 18,686,112 230,286,312 12.324 5.294 5.294 5.328 5.131 5.363 43,556,418 5.2871 3.35%
2017-07-26 0 11.94 11.92 11.94 11.82 12.18 6,337,310 75,847,996 11.968 5.122 5.114 5.122 5.071 5.225 14,771,961 5.1346 -1.16%
2017-07-25 0 12.08 12.08 12.10 12.02 12.44 8,157,041 99,460,780 12.193 5.182 5.182 5.191 5.157 5.337 19,013,666 5.2310 -2.58%
2017-07-24 0 12.40 12.38 12.40 11.90 12.72 20,877,604 259,116,768 12.411 5.320 5.311 5.320 5.105 5.457 48,664,679 5.3245 4.38%
2017-07-21 0 11.88 11.88 11.90 11.80 12.02 6,426,428 76,702,491 11.935 5.097 5.097 5.105 5.062 5.157 14,979,691 5.1204 0.68%
2017-07-20 0 11.80 11.80 11.86 11.80 12.10 5,024,390 59,855,125 11.913 5.062 5.062 5.088 5.062 5.191 11,711,609 5.1108 -1.50%
2017-07-19 0 11.98 11.94 11.98 11.68 12.06 7,844,000 93,583,480 11.931 5.140 5.122 5.140 5.011 5.174 18,283,982 5.1183 1.18%
2017-07-18 0 11.84 11.80 11.84 11.62 12.02 8,574,537 101,079,669 11.788 5.079 5.062 5.079 4.985 5.157 19,986,829 5.0573 -1.33%
2017-07-17 0 12.00 11.98 12.00 11.64 12.08 8,188,443 97,931,624 11.960 5.148 5.140 5.148 4.994 5.182 19,086,862 5.1308 2.56%
2017-07-14 0 11.70 11.70 11.72 11.70 12.00 6,037,041 71,287,221 11.808 5.019 5.019 5.028 5.019 5.148 14,072,049 5.0659 -1.68%
2017-07-13 0 11.90 11.88 11.90 11.66 11.96 8,926,166 105,913,192 11.865 5.105 5.097 5.105 5.002 5.131 20,806,459 5.0904 2.41%
2017-07-12 0 11.62 11.62 11.66 11.40 11.68 6,830,576 79,336,978 11.615 4.985 4.985 5.002 4.891 5.011 15,921,740 4.9829 0.52%
2017-07-11 0 11.56 11.56 11.60 11.46 11.64 9,744,514 112,779,610 11.574 4.959 4.959 4.977 4.916 4.994 22,713,988 4.9652 -0.17%
2017-07-10 0 11.58 11.58 11.60 11.28 11.62 8,960,824 103,557,979 11.557 4.968 4.968 4.977 4.839 4.985 20,887,245 4.9580 2.66%
2017-07-07 0 11.28 11.28 11.32 11.08 11.46 12,043,697 136,675,139 11.348 4.839 4.839 4.856 4.753 4.916 28,073,272 4.8685 0.71%
2017-07-06 0 11.20 11.18 11.20 11.00 11.20 11,592,016 128,763,362 11.108 4.805 4.796 4.805 4.719 4.805 27,020,425 4.7654 0.18%
2017-07-05 0 11.18 11.18 11.20 11.12 11.28 11,721,330 130,947,984 11.172 4.796 4.796 4.805 4.771 4.839 27,321,850 4.7928 0.72%
2017-07-04 0 11.10 11.10 11.12 10.94 11.50 15,113,130 168,124,430 11.124 4.762 4.762 4.771 4.693 4.934 35,227,971 4.7725 -2.12%
2017-07-03 0 11.34 11.28 11.34 11.16 11.42 11,969,032 135,514,081 11.322 4.865 4.839 4.865 4.788 4.899 27,899,231 4.8573 -0.53%
2017-06-30 0 11.40 11.36 11.40 11.26 11.66 14,533,616 165,920,948 11.416 4.891 4.874 4.891 4.831 5.002 33,877,152 4.8977 -1.55%
2017-06-29 0 11.58 11.54 11.58 11.50 11.86 6,426,000 74,529,468 11.598 4.968 4.951 4.968 4.934 5.088 14,978,693 4.9757 0.52%
2017-06-28 0 11.52 11.50 11.52 11.48 11.88 6,922,606 80,423,922 11.618 4.942 4.934 4.942 4.925 5.097 16,136,258 4.9841 -2.54%
2017-06-27 0 11.82 11.82 11.84 11.66 11.96 10,325,131 121,895,424 11.806 5.071 5.071 5.079 5.002 5.131 24,067,378 5.0648 0.34%
2017-06-26 0 11.78 11.74 11.78 11.64 12.14 13,112,000 154,947,734 11.817 5.054 5.037 5.054 4.994 5.208 30,563,434 5.0697 -1.51%
2017-06-23 0 11.96 11.90 11.96 11.64 11.96 13,094,140 154,277,768 11.782 5.131 5.105 5.131 4.994 5.131 30,521,803 5.0547 4.55%
2017-06-22 0 11.44 11.40 11.44 11.32 11.70 9,699,257 111,297,562 11.475 4.908 4.891 4.908 4.856 5.019 22,608,496 4.9228 -1.38%
2017-06-21 0 11.60 11.52 11.60 11.48 11.94 12,128,475 141,299,980 11.650 4.977 4.942 4.977 4.925 5.122 28,270,885 4.9981 -1.69%
2017-06-20 0 11.80 11.76 11.80 11.64 11.82 8,434,000 99,234,600 11.766 5.062 5.045 5.062 4.994 5.071 19,659,244 5.0477 0.85%
2017-06-19 0 11.70 11.68 11.70 11.48 11.76 8,536,862 99,286,251 11.630 5.019 5.011 5.019 4.925 5.045 19,899,010 4.9895 1.04%
2017-06-16 0 11.58 11.58 11.60 11.26 11.62 14,420,535 166,091,842 11.518 4.968 4.968 4.977 4.831 4.985 33,613,566 4.9412 2.48%
2017-06-15 0 11.30 11.30 11.32 11.18 11.40 9,926,734 112,093,072 11.292 4.848 4.848 4.856 4.796 4.891 23,138,734 4.8444 -0.88%
2017-06-14 0 11.40 11.38 11.40 11.28 11.44 19,775,418 224,777,565 11.367 4.891 4.882 4.891 4.839 4.908 46,095,537 4.8763 -0.18%
2017-06-13 0 11.42 11.42 11.46 11.40 11.72 10,938,132 125,608,152 11.484 4.899 4.899 4.916 4.891 5.028 25,496,254 4.9265 -2.39%
2017-06-12 0 11.70 11.68 11.70 11.60 11.96 8,765,678 102,753,775 11.722 5.019 5.011 5.019 4.977 5.131 20,432,369 5.0290 -1.18%
2017-06-09 0 11.84 11.80 11.84 11.74 12.00 9,350,083 110,893,843 11.860 5.079 5.062 5.079 5.037 5.148 21,794,589 5.0881 -0.17%
2017-06-08 0 11.86 11.82 11.86 11.70 12.00 6,536,000 77,376,535 11.839 5.088 5.071 5.088 5.019 5.148 15,235,098 5.0788 -0.50%
2017-06-07 0 11.92 11.86 11.92 11.74 12.20 10,947,000 129,914,980 11.868 5.114 5.088 5.114 5.037 5.234 25,516,924 5.0913 2.23%
2017-06-06 0 11.66 11.64 11.66 11.60 12.00 9,769,094 114,417,970 11.712 5.002 4.994 5.002 4.977 5.148 22,771,283 5.0247 -2.18%
2017-06-05 0 11.92 11.90 11.92 11.70 12.00 11,130,572 131,767,448 11.838 5.114 5.105 5.114 5.019 5.148 25,944,822 5.0788 0.85%
2017-06-02 0 11.82 11.80 11.82 11.74 12.22 11,911,464 142,829,834 11.991 5.071 5.062 5.071 5.037 5.242 27,765,043 5.1442 0.00%
2017-06-01 0 11.82 11.78 11.82 11.40 11.84 14,297,677 166,888,102 11.672 5.071 5.054 5.071 4.891 5.079 33,327,190 5.0076 1.37%
2017-05-31 0 11.66 11.52 11.66 11.04 11.66 20,450,104 234,481,782 11.466 5.002 4.942 5.002 4.736 5.002 47,668,198 4.9190 4.86%
2017-05-29 0 11.24 11.20 11.24 11.14 11.44 5,671,218 63,474,491 11.192 4.771 4.754 4.771 4.728 4.855 13,361,988 4.7504 -0.71%
2017-05-26 0 11.32 11.28 11.32 11.00 11.44 16,483,455 185,110,137 11.230 4.805 4.788 4.805 4.669 4.855 38,836,759 4.7664 -2.08%
2017-05-25 0 11.56 11.54 11.56 11.36 11.72 13,763,686 159,119,978 11.561 4.906 4.898 4.906 4.822 4.974 32,428,696 4.9068 1.94%
2017-05-24 0 11.34 11.34 11.36 11.12 11.42 8,278,384 93,849,576 11.337 4.813 4.813 4.822 4.720 4.847 19,504,746 4.8116 0.00%
2017-05-23 0 11.34 11.34 11.38 11.26 11.58 14,138,800 161,308,576 11.409 4.813 4.813 4.830 4.779 4.915 33,312,504 4.8423 -0.53%
2017-05-22 0 11.40 11.38 11.40 11.08 11.50 17,770,468 201,036,469 11.313 4.838 4.830 4.838 4.703 4.881 41,869,097 4.8015 1.24%
2017-05-19 0 11.26 11.26 11.32 11.18 11.44 12,303,550 138,917,693 11.291 4.779 4.779 4.805 4.745 4.855 28,988,462 4.7922 0.72%
2017-05-18 0 11.18 11.18 11.20 11.16 11.50 21,076,800 237,344,628 11.261 4.745 4.745 4.754 4.737 4.881 49,659,164 4.7795 -3.62%
2017-05-17 0 11.60 11.56 11.60 11.50 11.78 21,683,000 251,568,433 11.602 4.923 4.906 4.923 4.881 5.000 51,087,436 4.9243 0.35%
2017-05-16 0 11.56 11.54 11.56 11.50 11.80 21,315,320 246,735,203 11.575 4.906 4.898 4.906 4.881 5.008 50,221,143 4.9130 0.70%
2017-05-15 0 11.48 11.46 11.48 11.28 11.52 5,772,716 65,994,429 11.432 4.872 4.864 4.872 4.788 4.889 13,601,128 4.8521 1.59%
2017-05-12 0 11.30 11.28 11.30 11.18 11.44 12,362,900 139,987,196 11.323 4.796 4.788 4.796 4.745 4.855 29,128,297 4.8059 0.71%
2017-05-11 0 11.22 11.22 11.24 11.14 11.40 10,449,973 117,647,076 11.258 4.762 4.762 4.771 4.728 4.838 24,621,239 4.7783 -0.88%
2017-05-10 0 11.32 11.30 11.32 11.20 11.36 12,044,120 136,001,096 11.292 4.805 4.796 4.805 4.754 4.822 28,377,217 4.7926 0.71%
2017-05-09 0 11.24 11.22 11.24 11.16 11.60 14,379,700 161,746,874 11.248 4.771 4.762 4.771 4.737 4.923 33,880,090 4.7741 -0.35%
2017-05-08 0 11.28 11.26 11.28 10.92 11.30 7,904,510 88,648,238 11.215 4.788 4.779 4.788 4.635 4.796 18,623,859 4.7599 3.30%
2017-05-05 0 10.92 10.92 10.94 10.70 11.14 22,102,539 240,705,637 10.890 4.635 4.635 4.643 4.541 4.728 52,075,914 4.6222 -0.18%
2017-05-04 0 10.94 10.90 10.94 10.60 10.96 20,519,772 222,537,021 10.845 4.643 4.626 4.643 4.499 4.652 48,346,748 4.6029 2.43%
2017-05-02 0 10.68 10.68 10.70 10.68 10.90 19,762,000 212,846,633 10.771 4.533 4.533 4.541 4.533 4.626 46,561,357 4.5713 -1.11%
2017-04-28 0 10.80 10.78 10.80 10.62 10.88 20,073,048 216,748,526 10.798 4.584 4.575 4.584 4.507 4.618 47,294,219 4.5830 0.00%
2017-04-27 0 10.80 10.78 10.80 10.70 10.98 7,750,661 83,601,216 10.786 4.584 4.575 4.584 4.541 4.660 18,261,375 4.5780 -1.64%
2017-04-26 0 10.98 10.96 10.98 10.72 10.98 18,021,100 195,683,630 10.859 4.660 4.652 4.660 4.550 4.660 42,459,613 4.6087 1.10%
2017-04-25 0 10.86 10.80 10.86 10.66 10.86 12,895,530 139,103,649 10.787 4.609 4.584 4.609 4.524 4.609 30,383,229 4.5783 0.56%
2017-04-24 0 10.80 10.78 10.80 10.68 11.00 11,302,347 121,981,189 10.793 4.584 4.575 4.584 4.533 4.669 26,629,522 4.5807 0.19%
2017-04-21 0 10.78 10.70 10.78 10.62 11.06 7,435,981 80,014,627 10.760 4.575 4.541 4.575 4.507 4.694 17,519,956 4.5671 -0.19%
2017-04-20 0 10.80 10.76 10.80 10.44 10.80 7,859,662 84,219,810 10.715 4.584 4.567 4.584 4.431 4.584 18,518,193 4.5479 0.37%
2017-04-19 0 10.76 10.70 10.76 10.32 10.86 24,581,789 261,213,441 10.626 4.567 4.541 4.567 4.380 4.609 57,917,288 4.5101 3.26%
2017-04-18 0 10.42 10.42 10.48 10.26 10.70 25,556,262 268,202,497 10.495 4.423 4.423 4.448 4.355 4.541 60,213,249 4.4542 1.76%
2017-04-13 0 10.24 10.24 10.28 9.980 10.30 17,314,779 176,560,070 10.197 4.346 4.346 4.363 4.236 4.372 40,795,446 4.3279 1.59%
2017-04-12 0 10.08 10.06 10.08 9.800 10.08 9,549,519 95,615,487 10.013 4.278 4.270 4.278 4.159 4.278 22,499,674 4.2496 0.80%
2017-04-11 0 10.00 9.990 10.00 9.830 10.12 18,414,208 183,896,528 9.9867 4.244 4.240 4.244 4.172 4.295 43,385,817 4.2386 1.32%
2017-04-10 0 9.870 9.870 9.890 9.860 10.14 20,543,672 204,428,687 9.9509 4.189 4.189 4.198 4.185 4.304 48,403,059 4.2235 -1.89%
2017-04-07 0 10.06 10.06 10.08 10.00 10.32 15,156,651 152,560,793 10.066 4.270 4.270 4.278 4.244 4.380 35,710,669 4.2721 -1.57%
2017-04-06 0 10.22 10.22 10.24 10.16 10.40 13,148,406 134,808,577 10.253 4.338 4.338 4.346 4.312 4.414 30,979,032 4.3516 0.00%
2017-04-05 0 10.22 10.20 10.22 10.12 10.70 12,274,021 126,056,268 10.270 4.338 4.329 4.338 4.295 4.541 28,918,888 4.3590 -0.78%
2017-04-03 0 10.30 10.30 10.32 10.10 10.30 9,278,060 94,812,011 10.219 4.372 4.372 4.380 4.287 4.372 21,860,088 4.3372 1.18%
2017-03-31 0 10.18 10.14 10.18 10.02 10.20 8,263,637 83,708,028 10.130 4.321 4.304 4.321 4.253 4.329 19,470,001 4.2993 0.00%
2017-03-30 0 10.18 10.08 10.18 9.990 10.22 8,609,382 86,809,057 10.083 4.321 4.278 4.321 4.240 4.338 20,284,612 4.2796 0.00%
2017-03-29 0 10.18 10.14 10.18 9.970 10.20 9,962,926 100,229,884 10.060 4.321 4.304 4.321 4.232 4.329 23,473,705 4.2699 1.19%
2017-03-28 0 10.06 10.04 10.06 9.910 10.08 8,419,637 84,300,002 10.012 4.270 4.261 4.270 4.206 4.278 19,837,553 4.2495 1.93%
2017-03-27 0 9.870 9.860 9.870 9.840 10.18 16,817,127 167,931,417 9.9857 4.189 4.185 4.189 4.176 4.321 39,622,925 4.2382 -3.05%
2017-03-24 0 10.18 10.14 10.18 9.950 10.18 7,296,914 73,702,885 10.101 4.321 4.304 4.321 4.223 4.321 17,192,299 4.2870 1.39%
2017-03-23 0 10.04 10.02 10.04 9.990 10.18 33,189,060 333,417,756 10.046 4.261 4.253 4.261 4.240 4.321 78,196,927 4.2638 0.00%
2017-03-22 0 10.04 10.04 10.06 9.860 10.22 29,719,258 299,322,330 10.072 4.261 4.261 4.270 4.185 4.338 70,021,707 4.2747 -0.20%
2017-03-21 0 10.06 10.02 10.06 9.880 10.44 60,741,051 613,347,236 10.098 4.270 4.253 4.270 4.193 4.431 143,112,324 4.2858 -0.59%
2017-03-20 0 10.12 10.12 10.14 9.880 10.16 14,011,118 140,800,620 10.049 4.295 4.295 4.304 4.193 4.312 33,011,672 4.2652 -0.39%
2017-03-17 0 10.16 10.08 10.16 9.910 10.20 16,055,537 161,631,343 10.067 4.312 4.278 4.312 4.206 4.329 37,828,539 4.2727 0.99%
2017-03-16 0 10.06 10.02 10.06 9.800 10.06 13,032,376 129,996,190 9.9749 4.270 4.253 4.270 4.159 4.270 30,705,653 4.2336 3.07%
2017-03-15 0 9.760 9.760 9.790 9.700 9.900 10,802,966 105,684,391 9.7829 4.142 4.142 4.155 4.117 4.202 25,452,928 4.1522 -1.71%
2017-03-14 0 9.930 9.930 9.940 9.810 10.02 12,887,120 127,678,977 9.9075 4.215 4.215 4.219 4.164 4.253 30,363,414 4.2050 0.61%
2017-03-13 0 9.870 9.860 9.870 9.510 9.980 17,822,953 174,781,081 9.8065 4.189 4.185 4.189 4.036 4.236 41,992,758 4.1622 3.46%
2017-03-10 0 9.540 9.540 9.570 9.460 9.720 15,365,949 146,642,303 9.5433 4.049 4.049 4.062 4.015 4.125 36,203,797 4.0505 -1.24%
2017-03-09 0 9.660 9.640 9.660 9.550 9.750 11,867,161 114,793,406 9.6732 4.100 4.091 4.100 4.053 4.138 27,960,283 4.1056 -0.62%
2017-03-08 0 9.720 9.700 9.720 9.420 9.750 15,647,483 150,541,327 9.6208 4.125 4.117 4.125 3.998 4.138 36,867,121 4.0833 2.32%
2017-03-07 0 9.500 9.500 9.510 9.420 9.640 9,855,242 93,743,679 9.5121 4.032 4.032 4.036 3.998 4.091 23,219,990 4.0372 -0.94%
2017-03-06 0 9.590 9.590 9.600 9.420 9.740 19,118,878 183,717,888 9.6092 4.070 4.070 4.075 3.998 4.134 45,046,094 4.0784 1.70%
2017-03-03 0 9.430 9.430 9.450 9.360 9.580 15,510,982 146,530,476 9.4469 4.002 4.002 4.011 3.973 4.066 36,545,510 4.0095 0.11%
2017-03-02 0 9.420 9.410 9.420 9.380 9.600 11,899,071 112,552,795 9.4590 3.998 3.994 3.998 3.981 4.075 28,035,467 4.0147 -0.32%
2017-03-01 0 9.450 9.450 9.470 9.430 9.560 14,284,949 135,403,063 9.4787 4.011 4.011 4.019 4.002 4.058 33,656,847 4.0230 -0.53%
2017-02-28 0 9.500 9.490 9.500 9.400 9.610 12,217,500 116,327,805 9.5214 4.032 4.028 4.032 3.990 4.079 28,785,719 4.0412 0.85%
2017-02-27 0 9.420 9.420 9.430 9.420 9.720 17,588,770 167,659,458 9.5322 3.998 3.998 4.002 3.998 4.125 41,440,998 4.0457 -2.89%
2017-02-24 0 9.700 9.690 9.700 9.650 10.08 47,400,514 466,040,807 9.8320 4.117 4.113 4.117 4.096 4.278 111,680,612 4.1730 0.10%
2017-02-23 0 9.690 9.680 9.690 9.350 10.20 60,212,680 587,569,678 9.7582 4.113 4.108 4.113 3.968 4.329 141,867,427 4.1417 2.00%
2017-02-22 0 9.500 9.470 9.500 9.220 9.500 18,740,849 176,889,863 9.4387 4.032 4.019 4.032 3.913 4.032 44,155,417 4.0061 2.15%
2017-02-21 0 9.300 9.300 9.310 9.100 9.390 17,537,591 162,989,256 9.2937 3.947 3.947 3.951 3.862 3.985 41,320,415 3.9445 2.20%
2017-02-20 0 9.100 9.090 9.100 8.900 9.200 23,505,894 213,267,857 9.0730 3.862 3.858 3.862 3.777 3.905 55,382,366 3.8508 0.22%
2017-02-17 0 9.080 9.080 9.100 9.040 9.300 24,543,365 223,847,751 9.1205 3.854 3.854 3.862 3.837 3.947 57,826,757 3.8710 -2.68%
2017-02-16 0 9.330 9.320 9.330 8.990 9.370 21,145,044 194,780,766 9.2117 3.960 3.956 3.960 3.816 3.977 49,819,954 3.9097 3.90%
2017-02-15 0 8.980 8.980 9.010 8.970 9.200 19,309,561 175,347,642 9.0809 3.811 3.811 3.824 3.807 3.905 45,495,363 3.8542 -2.29%
2017-02-14 0 9.190 9.190 9.200 9.050 9.290 13,108,402 120,283,760 9.1761 3.901 3.901 3.905 3.841 3.943 30,884,778 3.8946 -0.97%
2017-02-13 0 9.280 9.260 9.280 9.110 9.490 14,301,700 131,760,491 9.2129 3.939 3.930 3.939 3.867 4.028 33,696,314 3.9102 2.32%
2017-02-10 0 9.070 9.070 9.080 9.030 9.090 11,946,292 108,253,709 9.0617 3.850 3.850 3.854 3.833 3.858 28,146,724 3.8461 0.55%
2017-02-09 0 9.020 9.020 9.040 9.010 9.110 11,373,398 102,939,285 9.0509 3.828 3.828 3.837 3.824 3.867 26,796,926 3.8415 0.11%
2017-02-08 0 9.010 8.990 9.010 8.850 9.010 16,393,059 146,530,797 8.9386 3.824 3.816 3.824 3.756 3.824 38,623,776 3.7938 0.67%
2017-02-07 0 8.950 8.930 8.950 8.770 9.040 18,212,386 162,353,119 8.9144 3.799 3.790 3.799 3.722 3.837 42,910,303 3.7835 1.94%
2017-02-06 0 8.780 8.780 8.790 8.690 8.900 6,953,017 60,930,494 8.7632 3.726 3.726 3.731 3.688 3.777 16,382,042 3.7193 -0.23%
2017-02-03 0 8.800 8.790 8.800 8.650 8.840 11,067,737 97,097,762 8.7730 3.735 3.731 3.735 3.671 3.752 26,076,756 3.7235 1.15%
2017-02-02 0 8.700 8.700 8.730 8.680 8.810 5,008,002 43,802,003 8.7464 3.693 3.693 3.705 3.684 3.739 11,799,381 3.7122 -0.34%
2017-02-01 0 8.730 8.730 8.740 8.510 8.830 13,836,202 120,696,345 8.7232 3.705 3.705 3.710 3.612 3.748 32,599,552 3.7024 -0.34%
2017-01-27 0 8.760 8.760 8.800 8.740 8.860 3,284,000 28,886,824 8.7962 3.718 3.718 3.735 3.710 3.760 7,737,450 3.7334 -0.68%
2017-01-26 0 8.820 8.810 8.820 8.780 8.920 7,998,854 70,709,653 8.8400 3.743 3.739 3.743 3.726 3.786 18,846,144 3.7519 0.11%
2017-01-25 0 8.810 8.800 8.810 8.730 8.910 8,887,000 78,237,698 8.8036 3.739 3.735 3.739 3.705 3.782 20,938,710 3.7365 0.69%
2017-01-24 0 8.750 8.730 8.750 8.710 8.900 16,136,113 141,448,038 8.7659 3.714 3.705 3.714 3.697 3.777 38,018,385 3.7205 0.00%
2017-01-23 0 8.750 8.750 8.760 8.690 8.910 15,519,986 135,878,711 8.7551 3.714 3.714 3.718 3.688 3.782 36,566,724 3.7159 -1.13%
2017-01-20 0 8.850 8.850 8.860 8.370 8.970 34,919,849 306,176,127 8.7680 3.756 3.756 3.760 3.552 3.807 82,274,848 3.7214 5.73%
2017-01-19 0 8.370 8.370 8.400 8.320 8.580 22,189,798 187,260,962 8.4391 3.552 3.552 3.565 3.531 3.642 52,281,505 3.5818 -0.71%
2017-01-18 0 8.430 8.420 8.430 8.380 8.570 15,430,891 130,263,070 8.4417 3.578 3.574 3.578 3.557 3.637 36,356,807 3.5829 1.08%
2017-01-17 0 8.340 8.340 8.350 8.300 8.410 6,899,190 57,669,128 8.3588 3.540 3.540 3.544 3.523 3.569 16,255,220 3.5477 0.48%
2017-01-16 0 8.300 8.290 8.300 8.260 8.430 4,779,254 39,732,075 8.3134 3.523 3.519 3.523 3.506 3.578 11,260,427 3.5285 -1.19%
2017-01-13 0 8.400 8.400 8.420 8.280 8.530 14,096,150 118,820,934 8.4293 3.565 3.565 3.574 3.514 3.620 33,212,017 3.5776 1.57%
2017-01-12 0 8.270 8.270 8.280 8.230 8.400 10,210,000 84,715,806 8.2973 3.510 3.510 3.514 3.493 3.565 24,055,837 3.5216 -1.66%
2017-01-11 0 8.410 8.380 8.410 8.260 8.440 12,347,146 103,059,976 8.3469 3.569 3.557 3.569 3.506 3.582 29,091,179 3.5427 1.82%
2017-01-10 0 8.260 8.250 8.260 8.190 8.280 10,316,000 84,944,648 8.2343 3.506 3.502 3.506 3.476 3.514 24,305,584 3.4949 -0.24%
2017-01-09 0 8.280 8.250 8.280 8.160 8.280 7,483,714 61,579,292 8.2284 3.514 3.502 3.514 3.463 3.514 17,632,420 3.4924 1.35%
2017-01-06 0 8.170 8.170 8.200 8.130 8.440 6,119,785 50,687,164 8.2825 3.468 3.468 3.480 3.451 3.582 14,418,859 3.5153 -0.97%
2017-01-05 0 8.250 8.240 8.250 8.170 8.340 11,476,369 95,024,083 8.2800 3.502 3.497 3.502 3.468 3.540 27,039,536 3.5143 0.49%
2017-01-04 0 8.210 8.210 8.240 8.100 8.250 7,105,026 58,136,559 8.1825 3.485 3.485 3.497 3.438 3.502 16,740,191 3.4729 0.98%
2017-01-03 0 8.130 8.120 8.130 8.050 8.230 4,726,000 38,428,896 8.1314 3.451 3.446 3.451 3.417 3.493 11,134,955 3.4512 -1.81%
2016-12-30 0 8.280 8.230 8.280 8.080 8.300 4,956,000 40,878,570 8.2483 3.514 3.493 3.514 3.429 3.523 11,676,859 3.5008 0.98%
2016-12-29 0 8.200 8.170 8.200 7.960 8.200 5,542,629 44,933,895 8.1070 3.480 3.468 3.480 3.378 3.480 13,059,019 3.4408 0.61%
2016-12-28 0 8.150 8.150 8.180 8.030 8.230 5,245,893 42,898,205 8.1775 3.459 3.459 3.472 3.408 3.493 12,359,877 3.4708 1.49%
2016-12-23 0 8.030 8.030 8.050 8.030 8.140 7,008,000 56,715,540 8.0930 3.408 3.408 3.417 3.408 3.455 16,511,587 3.4349 -1.23%
2016-12-22 0 8.130 8.130 8.170 8.020 8.250 16,110,856 131,480,545 8.1610 3.451 3.451 3.468 3.404 3.502 37,958,876 3.4638 -1.45%
2016-12-21 0 8.250 8.250 8.260 8.150 8.300 10,505,982 86,714,551 8.2538 3.502 3.502 3.506 3.459 3.523 24,753,202 3.5032 0.00%
2016-12-20 0 8.250 8.240 8.250 8.190 8.280 7,576,161 62,506,436 8.2504 3.502 3.497 3.502 3.476 3.514 17,850,235 3.5017 0.00%
2016-12-19 0 8.250 8.250 8.260 8.200 8.340 9,927,060 81,972,706 8.2575 3.502 3.502 3.506 3.480 3.540 23,389,201 3.5047 0.00%
2016-12-16 0 8.250 8.250 8.260 8.230 8.500 11,527,609 95,823,977 8.3126 3.502 3.502 3.506 3.493 3.608 27,160,263 3.5281 -1.43%
2016-12-15 0 8.370 8.370 8.390 8.300 8.670 15,209,203 128,231,851 8.4312 3.552 3.552 3.561 3.523 3.680 35,834,487 3.5784 -2.67%
2016-12-14 0 8.600 8.560 8.600 8.430 8.760 21,040,110 181,482,257 8.6255 3.650 3.633 3.650 3.578 3.718 49,572,719 3.6609 2.63%
2016-12-13 0 8.380 8.360 8.380 8.250 8.380 5,380,183 44,751,701 8.3179 3.557 3.548 3.557 3.502 3.557 12,676,279 3.5304 0.72%
2016-12-12 0 8.320 8.290 8.320 8.210 8.500 10,544,655 87,413,172 8.2898 3.531 3.519 3.531 3.485 3.608 24,844,320 3.5184 -0.83%
2016-12-09 0 8.390 8.380 8.390 8.320 8.490 16,800,044 141,205,095 8.4050 3.561 3.557 3.561 3.531 3.603 39,582,676 3.5673 -1.06%
2016-12-08 0 8.480 8.480 8.490 8.360 8.500 16,570,840 139,985,416 8.4477 3.599 3.599 3.603 3.548 3.608 39,042,647 3.5854 1.56%
2016-12-07 0 8.350 8.300 8.350 8.160 8.350 11,342,111 93,908,470 8.2796 3.544 3.523 3.544 3.463 3.544 26,723,210 3.5141 1.71%
2016-12-06 0 8.210 8.210 8.240 8.210 8.400 11,558,022 95,790,443 8.2878 3.485 3.485 3.497 3.485 3.565 27,231,919 3.5176 -0.12%
2016-12-05 0 8.220 8.220 8.240 8.190 8.380 15,126,643 124,813,134 8.2512 3.489 3.489 3.497 3.476 3.557 35,639,967 3.5021 -1.56%
2016-12-02 0 8.350 8.340 8.350 8.240 8.600 13,578,282 113,791,905 8.3804 3.544 3.540 3.544 3.497 3.650 31,991,865 3.5569 1.58%
2016-12-01 0 8.220 8.220 8.250 8.220 8.480 13,715,835 114,231,405 8.3284 3.489 3.489 3.502 3.489 3.599 32,315,954 3.5348 -1.32%
2016-11-30 0 8.330 8.320 8.330 8.220 8.490 40,207,739 336,203,305 8.3617 3.535 3.531 3.535 3.489 3.603 94,733,675 3.5489 -1.07%
2016-11-29 0 8.420 8.410 8.420 8.360 8.600 22,701,325 192,005,524 8.4579 3.574 3.569 3.574 3.548 3.650 53,486,717 3.5898 0.48%
2016-11-28 0 8.380 8.380 8.390 8.190 8.520 35,856,459 301,397,633 8.4057 3.557 3.557 3.561 3.476 3.616 84,481,600 3.5676 2.82%
2016-11-25 0 8.150 8.130 8.150 7.920 8.150 15,046,000 121,348,345 8.0652 3.459 3.451 3.459 3.361 3.459 35,449,963 3.4231 2.39%
2016-11-24 0 7.960 7.940 7.960 7.870 8.190 21,322,000 170,779,398 8.0095 3.378 3.370 3.378 3.340 3.476 50,236,881 3.3995 1.53%
2016-11-23 0 7.840 7.830 7.840 7.790 8.180 14,921,306 118,264,313 7.9259 3.328 3.323 3.328 3.306 3.472 35,156,171 3.3640 -2.61%
2016-11-22 0 8.050 8.030 8.050 7.430 8.060 39,240,449 307,762,078 7.8430 3.417 3.408 3.417 3.154 3.421 92,454,638 3.3288 1.64%
2016-11-21 1 - - - - - 0 0 - 3.361 - - - - 0 - 0.00%
2016-11-18 0 7.920 7.910 7.920 7.860 8.030 14,894,124 118,158,458 7.9332 3.361 3.357 3.361 3.336 3.408 35,092,127 3.3671 -0.50%
2016-11-17 0 7.960 7.940 7.960 7.800 8.030 12,539,113 99,552,862 7.9394 3.378 3.370 3.378 3.311 3.408 29,543,473 3.3697 0.00%
2016-11-16 0 7.960 7.960 7.980 7.950 8.230 10,439,119 84,314,822 8.0768 3.378 3.378 3.387 3.374 3.493 24,595,666 3.4280 -0.50%
2016-11-15 0 8.000 8.000 8.010 7.830 8.040 10,692,000 85,172,722 7.9660 3.395 3.395 3.400 3.323 3.412 25,191,480 3.3810 2.56%
2016-11-14 0 7.800 7.790 7.800 7.710 7.920 8,094,785 63,295,992 7.8194 3.311 3.306 3.311 3.272 3.361 19,072,167 3.3188 -1.02%
2016-11-11 0 7.880 7.870 7.900 7.790 8.000 8,913,591 70,504,113 7.9097 3.345 3.340 3.353 3.306 3.395 21,001,361 3.3571 -1.99%
2016-11-10 0 8.040 8.040 8.060 7.890 8.160 15,038,015 120,695,994 8.0261 3.412 3.412 3.421 3.349 3.463 35,431,150 3.4065 1.90%
2016-11-09 0 7.890 7.880 7.890 7.650 8.190 11,677,002 92,140,349 7.8908 3.349 3.345 3.349 3.247 3.476 27,512,249 3.3491 -1.87%
2016-11-08 0 8.040 8.020 8.040 7.970 8.110 12,749,955 102,287,868 8.0226 3.412 3.404 3.412 3.383 3.442 30,040,239 3.4050 0.50%
2016-11-07 0 8.000 8.000 8.030 7.840 8.120 13,633,763 109,450,694 8.0279 3.395 3.395 3.408 3.328 3.446 32,122,584 3.4073 1.65%
2016-11-04 0 7.870 7.870 7.880 7.800 7.950 7,088,048 55,946,762 7.8931 3.340 3.340 3.345 3.311 3.374 16,700,189 3.3501 -1.01%
2016-11-03 0 7.950 7.950 7.970 7.920 8.040 10,321,372 82,151,583 7.9594 3.374 3.374 3.383 3.361 3.412 24,318,241 3.3782 -1.49%
2016-11-02 0 8.070 8.030 8.070 7.860 8.090 13,489,656 108,385,578 8.0347 3.425 3.408 3.425 3.336 3.434 31,783,053 3.4102 0.25%
2016-11-01 0 8.050 8.050 8.070 8.030 8.310 13,840,886 112,180,601 8.1050 3.417 3.417 3.425 3.408 3.527 32,610,588 3.4400 0.12%
2016-10-31 0 8.040 8.040 8.050 8.000 8.190 10,684,008 86,241,845 8.0720 3.412 3.412 3.417 3.395 3.476 25,172,650 3.4260 -0.12%
2016-10-28 0 8.050 8.050 8.060 8.000 8.210 9,551,842 77,474,309 8.1109 3.417 3.417 3.421 3.395 3.485 22,505,147 3.4425 -1.35%
2016-10-27 0 8.160 8.160 8.200 8.080 8.240 8,173,112 66,795,631 8.1726 3.463 3.463 3.480 3.429 3.497 19,256,714 3.4687 -0.49%
2016-10-26 0 8.200 8.200 8.240 8.060 8.400 5,545,593 45,751,420 8.2501 3.480 3.480 3.497 3.421 3.565 13,066,002 3.5016 -2.03%
2016-10-25 0 8.370 8.320 8.370 8.300 8.390 5,425,980 45,272,827 8.3437 3.552 3.531 3.552 3.523 3.561 12,784,181 3.5413 -0.12%
2016-10-24 0 8.380 8.370 8.380 8.270 8.420 10,838,141 90,589,620 8.3584 3.557 3.552 3.557 3.510 3.574 25,535,804 3.5476 0.36%
2016-10-20 0 8.350 8.340 8.350 8.330 8.590 9,452,208 79,480,235 8.4086 3.544 3.540 3.544 3.535 3.646 22,270,399 3.5689 -0.60%
2016-10-19 0 8.400 8.370 8.400 8.230 8.420 14,683,924 122,809,048 8.3635 3.565 3.552 3.565 3.493 3.574 34,596,874 3.5497 1.57%
2016-10-18 0 8.270 8.260 8.270 8.220 8.300 12,316,163 101,528,838 8.2435 3.510 3.506 3.510 3.489 3.523 29,018,179 3.4988 1.22%
2016-10-17 0 8.170 8.130 8.170 8.080 8.290 8,742,415 71,330,181 8.1591 3.468 3.451 3.468 3.429 3.519 20,598,052 3.4630 -0.12%
2016-10-14 0 8.180 8.180 8.200 8.150 8.450 6,862,309 56,499,326 8.2333 3.472 3.472 3.480 3.459 3.586 16,168,324 3.4944 -0.85%
2016-10-13 0 8.250 8.210 8.250 8.150 8.500 10,127,761 83,732,498 8.2676 3.502 3.485 3.502 3.459 3.608 23,862,073 3.5090 0.00%
2016-10-12 0 8.250 8.240 8.250 8.180 8.300 16,297,947 134,076,409 8.2266 3.502 3.497 3.502 3.472 3.523 38,399,683 3.4916 0.00%
2016-10-11 0 8.250 8.230 8.250 8.160 8.390 14,774,904 122,085,361 8.2630 3.502 3.493 3.502 3.463 3.561 34,811,233 3.5071 -0.60%
2016-10-07 0 8.300 8.290 8.300 8.200 8.500 7,719,000 64,011,751 8.2928 3.523 3.519 3.523 3.480 3.608 18,186,778 3.5197 -0.12%
2016-10-06 0 8.310 8.310 8.320 8.290 8.430 10,668,758 88,876,571 8.3305 3.527 3.527 3.531 3.519 3.578 25,136,719 3.5357 -0.60%
2016-10-05 0 8.360 8.360 8.370 8.320 8.530 11,998,718 100,891,564 8.4085 3.548 3.548 3.552 3.531 3.620 28,270,245 3.5688 -0.48%
2016-10-04 0 8.400 8.380 8.400 8.280 8.440 31,004,913 259,001,242 8.3536 3.565 3.557 3.565 3.514 3.582 73,050,846 3.5455 2.44%
2016-10-03 0 8.200 8.180 8.200 7.870 8.280 14,463,769 117,797,270 8.1443 3.480 3.472 3.480 3.340 3.514 34,078,166 3.4567 5.67%
2016-09-30 0 7.760 7.760 7.790 7.740 7.840 6,810,668 53,037,330 7.7874 3.294 3.294 3.306 3.285 3.328 16,046,652 3.3052 -0.89%
2016-09-29 0 7.830 7.830 7.850 7.780 7.890 6,316,703 49,513,825 7.8386 3.323 3.323 3.332 3.302 3.349 14,882,819 3.3269 0.00%
2016-09-28 0 7.830 7.830 7.850 7.760 7.950 9,083,770 71,022,794 7.8186 3.323 3.323 3.332 3.294 3.374 21,402,320 3.3185 -0.38%
2016-09-27 0 7.860 7.860 7.870 7.830 8.020 11,001,571 86,615,571 7.8730 3.336 3.336 3.340 3.323 3.404 25,920,862 3.3415 -0.25%
2016-09-26 0 7.880 7.840 7.880 7.780 8.000 15,210,800 119,902,738 7.8827 3.345 3.328 3.345 3.302 3.395 35,838,250 3.3457 -0.51%
2016-09-23 0 7.920 7.910 7.920 7.780 7.970 9,272,051 73,260,772 7.9012 3.361 3.357 3.361 3.302 3.383 21,845,930 3.3535 -1.00%
2016-09-22 0 8.000 7.950 8.000 7.720 8.050 18,862,806 149,557,882 7.9287 3.395 3.374 3.395 3.277 3.417 44,442,761 3.3652 3.09%
2016-09-21 0 7.760 7.750 7.760 7.560 7.760 4,904,000 37,818,910 7.7118 3.294 3.289 3.294 3.209 3.294 11,554,341 3.2731 1.97%
2016-09-20 0 7.610 7.600 7.610 7.540 7.740 5,017,732 38,138,549 7.6008 3.230 3.226 3.230 3.200 3.285 11,822,306 3.2260 -1.30%
2016-09-19 0 7.710 7.630 7.710 7.530 7.760 12,028,987 91,870,136 7.6374 3.272 3.238 3.272 3.196 3.294 28,341,562 3.2415 3.49%
2016-09-15 0 7.450 7.450 7.500 7.450 7.560 15,141,745 113,449,571 7.4925 3.162 3.162 3.183 3.162 3.209 35,675,549 3.1800 -1.06%
2016-09-14 0 7.530 7.500 7.530 7.490 7.770 3,688,229 28,002,092 7.5923 3.196 3.183 3.196 3.179 3.298 8,689,857 3.2224 -0.92%
2016-09-13 0 7.600 7.600 7.610 7.550 7.730 5,247,353 39,982,244 7.6195 3.226 3.226 3.230 3.204 3.281 12,363,317 3.2339 0.93%
2016-09-12 0 7.530 7.530 7.540 7.440 7.610 9,361,476 70,519,516 7.5329 3.196 3.196 3.200 3.158 3.230 22,056,625 3.1972 -1.70%
2016-09-09 0 7.660 7.640 7.660 7.580 7.850 10,049,000 77,528,111 7.7150 3.251 3.243 3.251 3.217 3.332 23,676,504 3.2745 -1.54%
2016-09-08 0 7.780 7.740 7.780 7.660 7.800 13,120,075 101,570,907 7.7416 3.302 3.285 3.302 3.251 3.311 30,912,281 3.2858 -0.38%
2016-09-07 0 7.810 7.760 7.810 7.730 7.900 5,371,569 41,816,883 7.7849 3.315 3.294 3.315 3.281 3.353 12,655,983 3.3041 -0.76%
2016-09-06 0 7.870 7.830 7.870 7.660 7.890 8,134,314 63,569,142 7.8149 3.340 3.323 3.340 3.251 3.349 19,165,302 3.3169 2.08%
2016-09-05 0 7.710 7.710 7.740 7.650 7.780 5,206,685 40,204,753 7.7218 3.272 3.272 3.285 3.247 3.302 12,267,499 3.2773 1.31%
2016-09-02 0 7.610 7.560 7.610 7.530 7.680 9,904,085 75,090,426 7.5818 3.230 3.209 3.230 3.196 3.260 23,335,069 3.2179 0.79%
2016-09-01 0 7.550 7.550 7.560 7.530 7.600 8,032,830 60,733,005 7.5606 3.204 3.204 3.209 3.196 3.226 18,926,195 3.2089 0.27%
2016-08-31 0 7.530 7.530 7.560 7.530 7.720 11,588,757 87,711,513 7.5687 3.196 3.196 3.209 3.196 3.277 27,304,334 3.2124 -2.71%
2016-08-30 0 7.740 7.730 7.740 7.510 7.750 14,653,640 112,002,838 7.6433 3.285 3.281 3.285 3.187 3.289 34,525,522 3.2441 1.84%
2016-08-29 0 7.600 7.590 7.600 7.580 7.790 22,664,623 173,101,860 7.6375 3.226 3.221 3.226 3.217 3.306 53,400,243 3.2416 -1.94%
2016-08-26 0 7.750 7.730 7.750 7.540 7.780 16,947,937 130,140,665 7.6788 3.289 3.281 3.289 3.200 3.302 39,931,128 3.2591 1.44%
2016-08-25 0 7.640 7.620 7.640 7.460 7.640 24,736,044 187,359,387 7.5743 3.243 3.234 3.243 3.166 3.243 58,280,729 3.2148 2.28%
2016-08-24 0 7.470 7.470 7.500 7.370 7.800 28,295,427 213,279,368 7.5376 3.170 3.170 3.183 3.128 3.311 66,667,011 3.1992 2.61%
2016-08-23 0 7.280 7.250 7.280 6.930 7.280 13,466,025 95,845,214 7.1176 3.090 3.077 3.090 2.941 3.090 31,727,376 3.0209 3.26%
2016-08-22 0 7.050 7.030 7.050 6.980 7.160 5,074,000 35,811,780 7.0579 2.992 2.984 2.992 2.963 3.039 11,954,879 2.9956 -0.84%
2016-08-19 0 7.110 7.080 7.110 7.020 7.180 4,874,763 34,623,244 7.1025 3.018 3.005 3.018 2.979 3.047 11,485,456 3.0145 0.28%
2016-08-18 0 7.090 7.080 7.090 7.020 7.190 6,518,000 46,091,100 7.0714 3.009 3.005 3.009 2.979 3.052 15,357,096 3.0013 -0.56%
2016-08-17 0 7.130 7.100 7.130 7.090 7.290 9,922,263 71,074,101 7.1631 3.026 3.013 3.026 3.009 3.094 23,377,898 3.0402 1.42%
2016-08-16 0 7.030 7.030 7.080 7.030 7.330 19,239,287 137,634,983 7.1539 2.984 2.984 3.005 2.984 3.111 45,329,790 3.0363 -1.40%
2016-08-15 0 7.130 7.110 7.130 7.010 7.170 10,998,000 77,859,311 7.0794 3.026 3.018 3.026 2.975 3.043 25,912,448 3.0047 0.00%
2016-08-12 0 7.130 7.110 7.130 7.080 7.440 11,358,700 81,846,145 7.2056 3.026 3.018 3.026 3.005 3.158 26,762,296 3.0583 -2.46%
2016-08-11 0 7.310 7.270 7.310 7.230 7.380 4,813,720 35,081,577 7.2878 3.103 3.086 3.103 3.069 3.132 11,341,632 3.0932 1.53%
2016-08-10 0 7.200 7.190 7.200 7.090 7.250 10,295,750 74,027,142 7.1901 3.056 3.052 3.056 3.009 3.077 24,257,873 3.0517 1.41%
2016-08-09 0 7.100 7.080 7.100 7.040 7.150 6,021,081 42,723,492 7.0957 3.013 3.005 3.013 2.988 3.035 14,186,302 3.0116 -0.14%
2016-08-08 0 7.110 7.080 7.110 6.970 7.150 6,756,135 47,717,797 7.0629 3.018 3.005 3.018 2.958 3.035 15,918,167 2.9977 0.85%
2016-08-05 0 7.050 7.030 7.050 6.990 7.070 6,883,306 48,277,649 7.0137 2.992 2.984 2.992 2.967 3.001 16,217,795 2.9768 0.71%
2016-08-04 0 7.000 6.990 7.000 6.900 7.060 5,405,029 37,720,936 6.9789 2.971 2.967 2.971 2.929 2.996 12,734,819 2.9620 0.86%
2016-08-03 0 6.940 6.940 6.970 6.910 6.980 13,245,940 92,068,230 6.9507 2.946 2.946 2.958 2.933 2.963 31,208,832 2.9501 1.02%
2016-08-01 0 6.870 6.830 6.870 6.730 6.900 7,566,588 51,716,432 6.8348 2.916 2.899 2.916 2.856 2.929 17,827,680 2.9009 2.38%
2016-07-29 0 6.710 6.690 6.710 6.660 6.890 6,482,891 43,798,579 6.7560 2.848 2.839 2.848 2.827 2.924 15,274,375 2.8675 -1.47%
2016-07-28 0 6.810 6.810 6.850 6.700 6.940 8,668,395 59,033,443 6.8102 2.890 2.890 2.907 2.844 2.946 20,423,653 2.8904 -2.01%
2016-07-27 0 6.950 6.940 6.950 6.930 7.000 8,250,650 57,435,373 6.9613 2.950 2.946 2.950 2.941 2.971 19,439,402 2.9546 -0.71%
2016-07-26 0 7.000 6.960 7.000 6.850 7.020 9,962,806 69,301,326 6.9560 2.971 2.954 2.971 2.907 2.979 23,473,422 2.9523 0.72%
2016-07-25 0 6.950 6.910 6.950 6.890 7.060 7,664,000 53,371,480 6.9639 2.950 2.933 2.950 2.924 2.996 18,057,193 2.9557 1.16%
2016-07-22 0 6.870 6.860 6.890 6.840 6.990 8,144,355 56,201,999 6.9007 2.916 2.912 2.924 2.903 2.967 19,188,960 2.9289 -0.72%
2016-07-21 0 6.920 6.900 6.940 6.900 7.010 5,114,568 35,494,145 6.9398 2.937 2.929 2.946 2.929 2.975 12,050,462 2.9455 -1.42%
2016-07-20 0 7.020 7.020 7.030 6.880 7.080 6,048,488 42,397,919 7.0097 2.979 2.979 2.984 2.920 3.005 14,250,876 2.9751 0.86%
2016-07-19 0 6.960 6.950 6.960 6.860 7.030 9,565,469 66,576,353 6.9601 2.954 2.950 2.954 2.912 2.984 22,537,254 2.9541 -1.14%
2016-07-18 0 7.040 7.030 7.040 6.950 7.080 7,262,725 51,079,948 7.0332 2.988 2.984 2.988 2.950 3.005 17,111,746 2.9851 -0.42%
2016-07-15 0 7.070 7.060 7.080 7.020 7.190 10,598,853 75,234,807 7.0984 3.001 2.996 3.005 2.979 3.052 24,972,016 3.0128 -1.53%
2016-07-14 0 7.180 7.180 7.190 7.000 7.190 9,913,448 70,813,084 7.1431 3.047 3.047 3.052 2.971 3.052 23,357,129 3.0318 1.13%
2016-07-13 0 7.100 7.090 7.100 7.060 7.150 7,022,682 49,857,169 7.0994 3.013 3.009 3.013 2.996 3.035 16,546,180 3.0132 0.28%
2016-07-12 0 7.080 7.080 7.100 6.810 7.200 19,232,000 135,578,120 7.0496 3.005 3.005 3.013 2.890 3.056 45,312,621 2.9921 3.06%
2016-07-11 0 6.870 6.840 6.880 6.770 7.050 5,679,027 39,003,696 6.8680 2.916 2.903 2.920 2.873 2.992 13,380,387 2.9150 -0.43%
2016-07-08 0 6.900 6.880 6.900 6.810 6.960 8,258,524 56,776,221 6.8749 2.929 2.920 2.929 2.890 2.954 19,457,954 2.9179 1.32%
2016-07-07 0 6.810 6.770 6.810 6.670 6.830 14,268,447 96,022,692 6.7297 2.890 2.873 2.890 2.831 2.899 33,617,966 2.8563 2.56%
2016-07-06 0 6.640 6.640 6.660 6.630 6.760 7,470,000 49,834,620 6.6713 2.818 2.818 2.827 2.814 2.869 17,600,108 2.8315 -1.63%
2016-07-05 0 6.750 6.750 6.790 6.750 6.950 4,961,161 33,946,093 6.8424 2.865 2.865 2.882 2.865 2.950 11,689,019 2.9041 -2.32%
2016-07-04 0 6.910 6.880 6.940 6.830 6.940 9,425,456 64,882,185 6.8837 2.933 2.920 2.946 2.899 2.946 22,207,369 2.9217 0.14%
2016-06-30 0 6.900 6.870 6.920 6.830 6.930 9,945,759 68,384,625 6.8758 2.929 2.916 2.937 2.899 2.941 23,433,257 2.9183 1.02%
2016-06-29 0 6.830 6.820 6.870 6.620 6.880 6,615,119 44,859,809 6.7814 2.899 2.895 2.916 2.810 2.920 15,585,918 2.8782 3.64%
2016-06-28 0 6.590 6.590 6.600 6.510 6.670 9,912,313 65,357,906 6.5936 2.797 2.797 2.801 2.763 2.831 23,354,455 2.7985 -0.15%
2016-06-27 0 6.600 6.590 6.600 6.470 6.620 10,215,089 67,109,560 6.5697 2.801 2.797 2.801 2.746 2.810 24,067,827 2.7884 1.23%
2016-06-24 0 6.520 6.530 6.540 6.510 6.800 11,484,390 76,091,244 6.6256 2.767 2.772 2.776 2.763 2.886 27,058,434 2.8121 -3.83%
2016-06-23 0 6.780 6.770 6.790 6.710 6.800 3,469,545 23,471,982 6.7651 2.878 2.873 2.882 2.848 2.886 8,174,614 2.8713 1.04%
2016-06-22 0 6.710 6.710 6.720 6.550 6.720 10,204,102 68,060,254 6.6699 2.848 2.848 2.852 2.780 2.852 24,041,941 2.8309 0.90%
2016-06-21 0 6.650 6.640 6.690 6.630 6.830 7,694,089 51,392,647 6.6795 2.822 2.818 2.839 2.814 2.899 18,128,085 2.8350 -1.34%
2016-06-20 0 6.740 6.720 6.760 6.630 6.810 6,639,647 44,472,120 6.6980 2.861 2.852 2.869 2.814 2.890 15,643,709 2.8428 0.30%
2016-06-17 0 6.720 6.700 6.740 6.630 6.790 7,399,814 49,689,286 6.7149 2.852 2.844 2.861 2.814 2.882 17,434,742 2.8500 0.30%
2016-06-16 0 6.700 6.700 6.710 6.660 6.770 8,313,702 55,743,600 6.7050 2.844 2.844 2.848 2.827 2.873 19,587,959 2.8458 0.15%
2016-06-15 0 6.690 6.670 6.700 6.590 6.740 15,500,012 103,470,756 6.6755 2.839 2.831 2.844 2.797 2.861 36,519,664 2.8333 0.45%
2016-06-14 0 6.660 6.660 6.670 6.650 6.880 9,136,505 61,392,294 6.7195 2.827 2.827 2.831 2.822 2.920 21,526,570 2.8519 -2.20%
2016-06-13 0 6.810 6.790 6.830 6.780 6.960 5,469,848 37,591,166 6.8724 2.890 2.882 2.899 2.878 2.954 12,887,539 2.9169 -2.85%
2016-06-10 0 7.010 7.000 7.030 7.000 7.180 7,896,258 55,957,668 7.0866 2.975 2.971 2.984 2.971 3.047 18,604,417 3.0078 -1.27%
2016-06-08 0 7.100 7.080 7.110 7.040 7.200 8,465,551 60,162,135 7.1067 3.013 3.005 3.018 2.988 3.056 19,945,731 3.0163 -0.84%
2016-06-07 0 7.160 7.150 7.160 7.100 7.200 13,441,125 96,210,916 7.1580 3.039 3.035 3.039 3.013 3.056 31,668,709 3.0380 1.27%
2016-06-06 0 7.070 7.070 7.080 7.020 7.110 7,221,798 51,037,524 7.0671 3.001 3.001 3.005 2.979 3.018 17,015,318 2.9995 0.14%
2016-06-03 0 7.060 7.030 7.040 6.940 7.090 5,241,548 36,895,017 7.0390 2.996 2.984 2.988 2.946 3.009 12,349,640 2.9875 -0.14%
2016-06-02 0 7.070 7.060 7.080 6.990 7.100 8,862,254 62,632,087 7.0673 3.001 2.996 3.005 2.967 3.013 20,880,405 2.9996 1.87%
2016-06-01 0 7.050 7.040 7.050 6.980 7.110 18,833,889 133,122,665 7.0683 2.946 2.941 2.946 2.916 2.971 45,077,974 2.9532 -0.42%
2016-05-31 0 7.080 7.070 7.080 7.020 7.130 30,622,533 216,686,893 7.0761 2.958 2.954 2.958 2.933 2.979 73,293,505 2.9564 -0.28%
2016-05-30 0 7.100 7.070 7.100 6.930 7.100 9,423,121 66,586,774 7.0663 2.966 2.954 2.966 2.895 2.966 22,553,770 2.9524 2.45%
2016-05-27 0 6.930 6.930 6.950 6.730 7.000 15,907,270 109,420,828 6.8787 2.895 2.895 2.904 2.812 2.925 38,073,257 2.8740 1.91%
2016-05-26 0 6.800 6.780 6.800 6.780 6.950 11,597,223 79,477,892 6.8532 2.841 2.833 2.841 2.833 2.904 27,757,375 2.8633 -0.73%
2016-05-25 0 6.850 6.850 6.890 6.810 6.920 17,993,368 123,595,542 6.8689 2.862 2.862 2.879 2.845 2.891 43,066,229 2.8699 0.74%
2016-05-24 0 6.800 6.800 6.810 6.790 6.920 16,127,840 110,321,984 6.8405 2.841 2.841 2.845 2.837 2.891 38,601,180 2.8580 -0.44%
2016-05-23 0 6.830 6.820 6.850 6.760 7.010 15,315,013 104,829,674 6.8449 2.854 2.849 2.862 2.824 2.929 36,655,720 2.8598 -2.15%
2016-05-20 0 6.980 6.990 7.000 6.850 7.020 20,488,796 142,180,518 6.9394 2.916 2.920 2.925 2.862 2.933 49,038,911 2.8993 2.20%
2016-05-19 0 6.830 6.820 6.840 6.730 6.970 14,900,971 101,647,814 6.8216 2.854 2.849 2.858 2.812 2.912 35,664,731 2.8501 0.29%
2016-05-18 0 6.810 6.810 6.820 6.790 6.930 20,524,793 140,599,016 6.8502 2.845 2.845 2.849 2.837 2.895 49,125,068 2.8621 -1.73%
2016-05-17 0 6.930 6.920 6.930 6.830 6.960 10,425,800 72,154,056 6.9207 2.895 2.891 2.895 2.854 2.908 24,953,632 2.8915 1.61%
2016-05-16 0 6.820 6.810 6.840 6.750 6.890 9,016,160 61,384,656 6.8083 2.849 2.845 2.858 2.820 2.879 21,579,729 2.8446 1.19%
2016-05-13 0 6.740 6.710 6.730 6.450 6.800 13,564,133 90,774,505 6.6922 2.816 2.803 2.812 2.695 2.841 32,465,076 2.7961 3.85%
2016-05-12 0 6.490 6.480 6.490 6.300 6.550 7,119,546 46,174,815 6.4856 2.712 2.707 2.712 2.632 2.737 17,040,278 2.7097 -0.31%
2016-05-11 0 6.510 6.490 6.530 6.480 6.610 11,636,104 75,769,365 6.5116 2.720 2.712 2.728 2.707 2.762 27,850,434 2.7206 -1.81%
2016-05-10 0 6.630 6.580 6.630 6.490 6.640 8,012,727 52,560,922 6.5597 2.770 2.749 2.770 2.712 2.774 19,178,062 2.7407 0.45%
2016-05-09 0 6.600 6.580 6.620 6.520 6.620 8,645,995 56,855,725 6.5760 2.758 2.749 2.766 2.724 2.766 20,693,758 2.7475 0.76%
2016-05-06 0 6.550 6.540 6.550 6.520 6.590 7,801,108 51,158,534 6.5579 2.737 2.732 2.737 2.724 2.753 18,671,563 2.7399 -0.46%
2016-05-05 0 6.580 6.570 6.600 6.570 6.690 5,074,835 33,570,651 6.6151 2.749 2.745 2.758 2.745 2.795 12,146,364 2.7638 -1.35%
2016-05-04 0 6.670 6.660 6.690 6.620 6.790 4,690,194 31,312,561 6.6762 2.787 2.783 2.795 2.766 2.837 11,225,745 2.7894 -0.45%
2016-05-03 0 6.700 6.670 6.690 6.660 6.980 8,395,875 56,763,562 6.7609 2.799 2.787 2.795 2.783 2.916 20,095,108 2.8247 -3.04%
2016-04-29 0 6.910 6.880 6.920 6.740 6.920 14,600,314 100,047,532 6.8524 2.887 2.875 2.891 2.816 2.891 34,945,123 2.8630 1.92%
2016-04-28 0 6.780 6.730 6.780 6.690 6.890 12,613,902 85,100,325 6.7466 2.833 2.812 2.833 2.795 2.879 30,190,745 2.8188 -1.60%
2016-04-27 0 6.890 6.870 6.900 6.660 6.900 9,390,760 64,006,120 6.8159 2.879 2.870 2.883 2.783 2.883 22,476,316 2.8477 1.92%
2016-04-26 0 6.760 6.720 6.770 6.660 6.940 10,365,552 69,888,627 6.7424 2.824 2.808 2.829 2.783 2.900 24,809,432 2.8170 -1.60%
2016-04-25 0 6.870 6.870 6.880 6.750 6.870 5,742,160 39,215,940 6.8295 2.870 2.870 2.875 2.820 2.870 13,743,574 2.8534 1.93%
2016-04-22 0 6.740 6.730 6.760 6.700 6.870 12,115,590 82,146,733 6.7803 2.816 2.812 2.824 2.799 2.870 28,998,060 2.8328 -0.74%
2016-04-21 0 6.790 6.790 6.800 6.690 6.940 23,455,638 159,671,796 6.8074 2.837 2.837 2.841 2.795 2.900 56,139,899 2.8442 2.11%
2016-04-20 0 6.650 6.640 6.650 6.630 6.960 24,407,256 164,269,426 6.7304 2.778 2.774 2.778 2.770 2.908 58,417,550 2.8120 -4.18%
2016-04-19 0 6.940 6.910 6.960 6.860 7.100 22,239,496 154,144,666 6.9311 2.900 2.887 2.908 2.866 2.966 53,229,124 2.8959 -1.56%
2016-04-18 0 7.050 7.040 7.050 7.010 7.170 11,104,605 78,288,541 7.0501 2.946 2.941 2.946 2.929 2.996 26,578,318 2.9456 -1.26%
2016-04-15 0 7.140 7.130 7.170 7.060 7.210 4,548,677 32,472,786 7.1390 2.983 2.979 2.996 2.950 3.012 10,887,031 2.9827 0.56%
2016-04-14 0 7.100 7.070 7.100 7.070 7.360 12,682,750 90,777,058 7.1575 2.966 2.954 2.966 2.954 3.075 30,355,529 2.9905 -2.20%
2016-04-13 0 7.260 7.240 7.260 7.190 7.350 12,536,102 90,948,668 7.2549 3.033 3.025 3.033 3.004 3.071 30,004,535 3.0312 -0.27%
2016-04-12 0 7.280 7.250 7.290 7.220 7.290 6,921,302 50,190,180 7.2516 3.042 3.029 3.046 3.017 3.046 16,565,791 3.0297 0.00%
2016-04-11 0 7.280 7.270 7.280 7.230 7.300 10,111,838 73,498,856 7.2686 3.042 3.037 3.042 3.021 3.050 24,202,180 3.0369 0.28%
2016-04-08 0 7.260 7.250 7.270 7.160 7.290 8,851,964 64,088,060 7.2400 3.033 3.029 3.037 2.991 3.046 21,186,734 3.0249 -0.14%
2016-04-07 0 7.270 7.240 7.260 7.120 7.270 10,450,172 75,434,432 7.2185 3.037 3.025 3.033 2.975 3.037 25,011,965 3.0159 0.83%
2016-04-06 0 7.210 7.200 7.210 7.120 7.210 12,970,964 92,876,713 7.1604 3.012 3.008 3.012 2.975 3.012 31,045,355 2.9916 1.98%
2016-04-05 0 7.070 7.040 7.090 6.900 7.100 12,836,621 90,205,457 7.0272 2.954 2.941 2.962 2.883 2.966 30,723,812 2.9360 1.00%
2016-04-01 0 7.000 6.980 7.020 6.970 7.150 16,838,518 118,380,556 7.0303 2.925 2.916 2.933 2.912 2.987 40,302,153 2.9373 -0.28%
2016-03-31 0 7.020 7.020 7.050 6.960 7.100 18,225,528 127,921,911 7.0188 2.933 2.933 2.946 2.908 2.966 43,621,892 2.9325 -0.43%
2016-03-30 0 7.050 7.040 7.070 6.980 7.070 27,200,717 190,310,917 6.9965 2.946 2.941 2.954 2.916 2.954 65,103,559 2.9232 1.29%
2016-03-29 0 6.960 6.960 6.970 6.930 7.090 23,977,584 167,007,221 6.9651 2.908 2.908 2.912 2.895 2.962 57,389,151 2.9101 -2.66%
2016-03-24 0 7.150 7.100 7.140 6.780 7.250 39,581,136 280,704,386 7.0919 2.987 2.966 2.983 2.833 3.029 94,735,474 2.9630 4.84%
2016-03-23 0 6.820 6.810 6.840 6.760 6.980 30,004,503 204,340,401 6.8103 2.849 2.845 2.858 2.824 2.916 71,814,281 2.8454 -1.30%
2016-03-22 0 6.910 6.920 6.930 6.390 6.930 50,729,584 341,444,267 6.7307 2.887 2.891 2.895 2.670 2.895 121,418,729 2.8121 9.51%
2016-03-21 0 6.310 6.300 6.320 6.190 6.350 16,959,633 106,616,887 6.2865 2.636 2.632 2.641 2.586 2.653 40,592,036 2.6265 0.80%
2016-03-18 0 6.260 6.220 6.260 6.120 6.270 24,852,279 154,595,884 6.2206 2.615 2.599 2.615 2.557 2.620 59,482,690 2.5990 0.81%
2016-03-17 0 6.210 6.190 6.220 6.060 6.220 9,296,479 57,163,398 6.1489 2.595 2.586 2.599 2.532 2.599 22,250,659 2.5691 1.97%
2016-03-16 0 6.090 6.090 6.100 6.030 6.110 8,401,929 50,936,532 6.0625 2.544 2.544 2.549 2.519 2.553 20,109,598 2.5329 0.00%
2016-03-15 0 6.090 6.080 6.100 6.080 6.200 12,855,215 78,613,409 6.1153 2.544 2.540 2.549 2.540 2.590 30,768,316 2.5550 -1.46%
2016-03-14 0 6.180 6.150 6.180 6.120 6.270 8,944,260 55,138,765 6.1647 2.582 2.570 2.582 2.557 2.620 21,407,640 2.5757 -0.64%
2016-03-11 0 6.220 6.200 6.220 6.060 6.220 6,558,654 40,534,925 6.1804 2.599 2.590 2.599 2.532 2.599 15,697,811 2.5822 0.97%
2016-03-10 0 6.160 6.150 6.160 6.060 6.200 17,849,632 109,482,254 6.1336 2.574 2.570 2.574 2.532 2.590 42,722,204 2.5627 1.15%
2016-03-09 0 6.090 6.080 6.100 5.960 6.120 11,649,473 70,401,891 6.0434 2.544 2.540 2.549 2.490 2.557 27,882,432 2.5250 1.33%
2016-03-08 0 6.010 6.010 6.020 5.920 6.200 19,098,646 115,039,131 6.0234 2.511 2.511 2.515 2.473 2.590 45,711,656 2.5166 -1.48%
2016-03-07 0 6.100 6.060 6.100 6.050 6.300 28,016,944 172,058,571 6.1412 2.549 2.532 2.549 2.528 2.632 67,057,158 2.5658 -1.93%
2016-03-04 0 6.220 6.210 6.220 6.180 6.460 22,814,885 142,796,605 6.2589 2.599 2.595 2.599 2.582 2.699 54,606,289 2.6150 -2.35%
2016-03-03 0 6.370 6.380 6.390 6.310 6.670 35,754,076 229,966,922 6.4319 2.661 2.666 2.670 2.636 2.787 85,575,597 2.6873 -0.16%
2016-03-02 0 6.380 6.350 6.370 6.210 6.410 15,826,564 100,515,310 6.3511 2.666 2.653 2.661 2.595 2.678 37,880,091 2.6535 1.43%
2016-03-01 0 6.290 6.260 6.310 6.150 6.310 11,997,969 74,921,958 6.2446 2.628 2.615 2.636 2.570 2.636 28,716,540 2.6090 1.62%
2016-02-29 0 6.190 6.170 6.190 6.160 6.360 14,243,630 88,745,311 6.2305 2.586 2.578 2.586 2.574 2.657 34,091,418 2.6032 -3.58%
2016-02-26 0 6.420 6.410 6.440 6.230 6.440 13,363,428 84,400,359 6.3158 2.682 2.678 2.691 2.603 2.691 31,984,698 2.6388 2.88%
2016-02-25 0 6.240 6.230 6.270 6.210 6.410 8,001,284 50,239,714 6.2790 2.607 2.603 2.620 2.595 2.678 19,150,674 2.6234 -2.19%
2016-02-24 0 6.380 6.370 6.380 6.320 6.450 7,389,268 47,061,381 6.3689 2.666 2.661 2.666 2.641 2.695 17,685,844 2.6610 -0.31%
2016-02-23 0 6.400 6.380 6.400 6.300 6.530 9,144,684 58,383,243 6.3844 2.674 2.666 2.674 2.632 2.728 21,887,345 2.6674 -1.99%
2016-02-22 0 6.530 6.520 6.550 6.350 6.550 4,212,066 27,291,725 6.4794 2.728 2.724 2.737 2.653 2.737 10,081,370 2.7071 0.31%
2016-02-19 0 6.510 6.510 6.520 6.410 6.520 11,189,711 72,298,593 6.4612 2.720 2.720 2.724 2.678 2.724 26,782,015 2.6995 0.77%
2016-02-18 0 6.460 6.440 6.470 6.250 6.480 27,865,798 176,253,075 6.3251 2.699 2.691 2.703 2.611 2.707 66,695,397 2.6427 4.70%
2016-02-17 0 6.170 6.140 6.180 6.140 6.500 24,395,514 152,920,619 6.2684 2.578 2.565 2.582 2.565 2.716 58,389,446 2.6190 -3.44%
2016-02-16 0 6.390 6.390 6.400 6.250 6.470 8,898,760 56,687,122 6.3702 2.670 2.670 2.674 2.611 2.703 21,298,738 2.6615 0.79%
2016-02-15 0 6.340 6.330 6.350 6.110 6.350 7,568,015 47,378,360 6.2603 2.649 2.645 2.653 2.553 2.653 18,113,666 2.6156 3.93%
2016-02-12 0 6.100 6.100 6.120 6.040 6.260 26,222,503 161,773,140 6.1692 2.549 2.549 2.557 2.524 2.615 62,762,253 2.5776 -1.77%
2016-02-11 0 6.210 6.180 6.210 6.020 6.210 17,402,535 106,968,504 6.1467 2.595 2.582 2.595 2.515 2.595 41,652,099 2.5681 0.49%
2016-02-05 0 6.180 6.160 6.180 6.140 6.270 15,986,047 98,097,691 6.1365 2.582 2.574 2.582 2.565 2.620 38,261,806 2.5639 1.81%
2016-02-04 0 6.070 6.050 6.070 5.960 6.200 24,318,736 147,745,360 6.0754 2.536 2.528 2.536 2.490 2.590 58,205,681 2.5383 -1.30%
2016-02-03 0 6.150 6.140 6.160 6.050 6.570 23,311,664 143,864,865 6.1714 2.570 2.565 2.574 2.528 2.745 55,795,305 2.5784 -5.53%
2016-02-02 0 6.510 6.490 6.510 6.490 6.660 17,984,308 117,394,401 6.5276 2.720 2.712 2.720 2.712 2.783 43,044,544 2.7273 -1.36%
2016-02-01 0 6.600 6.590 6.600 6.220 6.670 19,981,058 131,585,786 6.5855 2.758 2.753 2.758 2.599 2.787 47,823,666 2.7515 0.92%
2016-01-29 0 6.540 6.520 6.570 6.460 6.620 19,072,868 124,556,772 6.5306 2.732 2.724 2.745 2.699 2.766 45,649,958 2.7285 -0.76%
2016-01-28 0 6.590 6.580 6.590 6.520 6.680 11,975,305 78,852,472 6.5846 2.753 2.749 2.753 2.724 2.791 28,662,295 2.7511 -2.37%
2016-01-27 0 6.750 6.720 6.760 6.560 6.760 8,060,948 53,717,246 6.6639 2.820 2.808 2.824 2.741 2.824 19,293,477 2.7842 1.05%
2016-01-26 0 6.680 6.660 6.680 6.650 6.960 9,734,637 65,726,672 6.7518 2.791 2.783 2.791 2.778 2.908 23,299,368 2.8210 -4.02%
2016-01-25 0 6.960 6.960 6.980 6.700 6.990 17,831,022 122,978,880 6.8969 2.908 2.908 2.916 2.799 2.920 42,677,662 2.8816 5.45%
2016-01-22 0 6.600 6.590 6.600 6.580 6.850 15,723,084 104,307,343 6.6340 2.758 2.753 2.758 2.749 2.862 37,632,417 2.7717 -0.60%
2016-01-21 0 6.640 6.630 6.690 6.540 6.950 19,720,756 132,768,540 6.7324 2.774 2.770 2.795 2.732 2.904 47,200,646 2.8129 -1.92%
2016-01-20 0 6.770 6.740 6.810 6.720 7.050 12,244,542 83,571,014 6.8252 2.829 2.816 2.845 2.808 2.946 29,306,700 2.8516 -4.78%
2016-01-19 0 7.110 7.120 7.130 6.990 7.130 11,280,358 79,735,256 7.0685 2.971 2.975 2.979 2.920 2.979 26,998,974 2.9533 0.85%
2016-01-18 0 7.050 7.030 7.040 7.030 7.450 10,508,113 74,962,366 7.1338 2.946 2.937 2.941 2.937 3.113 25,150,644 2.9805 -4.73%
2016-01-15 0 7.400 7.380 7.420 7.330 7.530 15,526,660 115,069,017 7.4111 3.092 3.083 3.100 3.063 3.146 37,162,286 3.0964 0.00%
2016-01-14 0 7.400 7.400 7.420 7.130 7.420 23,426,890 170,763,203 7.2892 3.092 3.092 3.100 2.979 3.100 56,071,093 3.0455 0.00%
2016-01-13 0 7.400 7.390 7.400 7.350 7.650 10,639,451 79,883,318 7.5082 3.092 3.088 3.092 3.071 3.196 25,464,995 3.1370 -2.12%
2016-01-12 0 7.560 7.540 7.580 7.540 7.750 13,257,384 100,969,513 7.6161 3.159 3.150 3.167 3.150 3.238 31,730,887 3.1821 -0.92%
2016-01-11 0 7.630 7.580 7.650 7.580 7.870 23,646,758 181,010,110 7.6548 3.188 3.167 3.196 3.167 3.288 56,597,336 3.1982 -3.05%
2016-01-08 0 7.870 7.870 7.890 7.840 8.100 28,092,740 221,933,524 7.9000 3.288 3.288 3.296 3.276 3.384 67,238,572 3.3007 -0.51%
2016-01-07 0 7.910 7.880 7.940 7.500 8.050 22,308,355 176,584,318 7.9156 3.305 3.292 3.317 3.134 3.363 53,393,935 3.3072 -0.88%
2016-01-06 0 7.980 7.950 8.010 7.790 8.010 9,892,431 78,115,216 7.8965 3.334 3.322 3.347 3.255 3.347 23,677,040 3.2992 2.97%
2016-01-05 0 7.750 7.760 7.780 7.680 7.830 13,326,099 103,493,218 7.7662 3.238 3.242 3.251 3.209 3.271 31,895,353 3.2448 -0.13%
2016-01-04 0 7.760 7.750 7.790 7.750 7.920 18,769,225 146,702,653 7.8161 3.242 3.238 3.255 3.238 3.309 44,923,204 3.2656 -2.02%
2015-12-31 0 7.920 7.910 7.920 7.770 7.920 3,355,920 26,483,670 7.8916 3.309 3.305 3.309 3.246 3.309 8,032,227 3.2972 0.76%
2015-12-30 0 7.860 7.850 7.860 7.730 7.920 4,655,401 36,496,505 7.8396 3.284 3.280 3.284 3.230 3.309 11,142,470 3.2754 1.68%
2015-12-29 0 7.730 7.700 7.740 7.650 7.750 13,042,000 100,511,190 7.7067 3.230 3.217 3.234 3.196 3.238 31,215,376 3.2199 0.78%
2015-12-28 0 7.670 7.660 7.720 7.620 7.800 5,698,801 43,854,409 7.6954 3.205 3.200 3.225 3.184 3.259 13,639,796 3.2152 -1.54%
2015-12-24 0 7.790 7.760 7.800 7.760 7.820 1,702,674 13,263,241 7.7897 3.255 3.242 3.259 3.242 3.267 4,075,265 3.2546 0.00%
2015-12-23 0 7.790 7.780 7.800 7.780 7.880 5,612,796 43,866,716 7.8155 3.255 3.251 3.259 3.251 3.292 13,433,947 3.2654 0.13%
2015-12-22 0 7.780 7.760 7.800 7.710 7.860 7,652,682 59,589,813 7.7868 3.251 3.242 3.259 3.221 3.284 18,316,313 3.2534 0.39%
2015-12-21 0 7.750 7.740 7.780 7.740 7.890 16,285,427 126,782,515 7.7850 3.238 3.234 3.251 3.234 3.296 38,978,357 3.2526 0.00%
2015-12-18 0 7.750 7.730 7.800 7.670 7.800 13,708,634 106,408,041 7.7621 3.238 3.230 3.259 3.205 3.259 32,810,932 3.2431 0.65%
2015-12-17 0 7.700 7.700 7.710 7.680 7.800 15,993,648 123,220,094 7.7043 3.217 3.217 3.221 3.209 3.259 38,279,999 3.2189 -0.13%
2015-12-16 0 7.710 7.700 7.710 7.650 7.800 14,656,949 113,045,120 7.7127 3.221 3.217 3.221 3.196 3.259 35,080,676 3.2224 -0.90%
2015-12-15 0 7.780 7.720 7.800 7.670 7.860 11,325,408 87,559,151 7.7312 3.251 3.225 3.259 3.205 3.284 27,106,799 3.2302 1.57%
2015-12-14 0 7.660 7.650 7.670 7.400 7.810 8,202,306 62,170,399 7.5796 3.200 3.196 3.205 3.092 3.263 19,631,810 3.1668 0.66%
2015-12-11 0 7.610 7.580 7.670 7.530 7.840 12,652,104 96,235,527 7.6063 3.180 3.167 3.205 3.146 3.276 30,282,180 3.1780 -2.44%
2015-12-10 0 7.800 7.760 7.790 7.750 7.800 6,692,511 52,107,539 7.7859 3.259 3.242 3.255 3.238 3.259 16,018,191 3.2530 0.13%
2015-12-09 0 7.790 7.760 7.770 7.760 7.940 11,788,165 92,520,424 7.8486 3.255 3.242 3.246 3.242 3.317 28,214,385 3.2792 -0.76%
2015-12-08 0 7.850 7.840 7.850 7.800 8.030 9,048,565 71,192,905 7.8679 3.280 3.276 3.280 3.259 3.355 21,657,289 3.2872 -1.88%
2015-12-07 0 8.000 7.990 8.000 7.960 8.160 7,562,548 60,651,344 8.0200 3.342 3.338 3.342 3.326 3.409 18,100,581 3.3508 -1.11%
2015-12-04 0 8.090 8.080 8.090 7.830 8.100 17,275,445 137,789,797 7.9760 3.380 3.376 3.380 3.271 3.384 41,347,916 3.3324 0.12%
2015-12-03 0 8.080 8.050 8.090 8.000 8.180 24,212,503 195,525,773 8.0754 3.376 3.363 3.380 3.342 3.418 57,951,418 3.3740 1.00%
2015-12-02 0 8.000 8.000 8.010 7.780 8.060 23,938,837 189,674,861 7.9233 3.342 3.342 3.347 3.251 3.368 57,296,412 3.3104 1.65%
2015-12-01 0 7.870 7.830 7.900 7.290 7.980 44,414,949 340,286,686 7.6615 3.288 3.271 3.301 3.046 3.334 106,304,965 3.2010 7.96%
2015-11-30 0 7.290 7.280 7.300 7.230 7.320 29,651,677 215,823,276 7.2786 3.046 3.042 3.050 3.021 3.058 70,969,810 3.0411 1.11%
2015-11-27 0 7.210 7.210 7.220 7.150 7.380 11,682,886 84,398,891 7.2241 3.012 3.012 3.017 2.987 3.083 27,962,405 3.0183 -0.69%
2015-11-26 0 7.260 7.260 7.270 7.230 7.320 5,488,680 39,886,470 7.2670 3.033 3.033 3.037 3.021 3.058 13,136,882 3.0362 -0.55%
2015-11-25 0 7.300 7.290 7.310 7.190 7.330 7,096,471 51,645,081 7.2776 3.050 3.046 3.054 3.004 3.063 16,985,049 3.0406 0.14%
2015-11-24 0 7.290 7.250 7.290 7.150 7.320 10,616,504 77,118,480 7.2640 3.046 3.029 3.046 2.987 3.058 25,410,073 3.0350 1.25%
2015-11-23 0 7.200 7.190 7.200 7.090 7.230 11,397,564 81,727,197 7.1706 3.008 3.004 3.008 2.962 3.021 27,279,501 2.9959 2.56%
2015-11-20 0 7.020 7.020 7.050 6.970 7.090 13,226,823 92,775,493 7.0142 2.933 2.933 2.946 2.912 2.962 31,657,741 2.9306 0.29%
2015-11-19 0 7.000 7.010 7.020 6.900 7.140 19,808,588 139,012,474 7.0178 2.925 2.929 2.933 2.883 2.983 47,410,867 2.9321 -0.43%
2015-11-18 0 7.030 7.020 7.030 7.000 7.130 4,027,532 28,346,860 7.0383 2.937 2.933 2.937 2.925 2.979 9,639,697 2.9406 0.29%
2015-11-17 0 7.010 7.010 7.020 6.980 7.100 7,867,600 55,219,774 7.0186 2.929 2.929 2.933 2.916 2.966 18,830,708 2.9324 0.86%
2015-11-16 0 6.950 6.940 6.950 6.880 7.000 9,417,753 65,553,911 6.9607 2.904 2.900 2.904 2.875 2.925 22,540,922 2.9082 -1.56%
2015-11-13 0 7.060 7.040 7.060 6.820 7.070 14,047,556 98,585,231 7.0180 2.950 2.941 2.950 2.849 2.954 33,622,124 2.9322 1.00%
2015-11-12 0 6.990 6.970 7.010 6.870 7.020 6,402,838 44,587,486 6.9637 2.920 2.912 2.929 2.870 2.933 15,324,873 2.9095 1.60%
2015-11-11 0 6.880 6.860 6.870 6.840 7.020 11,648,943 80,493,468 6.9099 2.875 2.866 2.870 2.858 2.933 27,881,164 2.8870 -0.15%
2015-11-10 0 6.890 6.880 6.900 6.860 7.050 11,564,054 80,490,631 6.9604 2.879 2.875 2.883 2.866 2.946 27,677,986 2.9081 -1.99%
2015-11-09 0 7.030 7.010 7.040 6.800 7.060 11,810,622 82,082,379 6.9499 2.937 2.929 2.941 2.841 2.950 28,268,135 2.9037 2.18%
2015-11-06 0 6.880 6.860 6.880 6.810 7.050 24,860,665 172,466,065 6.9373 2.875 2.866 2.875 2.845 2.946 59,502,761 2.8985 -0.15%
2015-11-05 0 6.890 6.860 6.890 6.850 7.190 25,711,500 179,222,135 6.9705 2.879 2.866 2.879 2.862 3.004 61,539,193 2.9123 -3.50%
2015-11-04 0 7.140 7.130 7.140 7.130 7.390 13,798,540 99,340,660 7.1994 2.983 2.979 2.983 2.979 3.088 33,026,117 3.0079 -2.19%
2015-11-03 0 7.300 7.250 7.300 7.220 7.360 10,112,478 73,575,640 7.2757 3.050 3.029 3.050 3.017 3.075 24,203,712 3.0398 1.39%
2015-11-02 0 7.200 7.190 7.220 7.120 7.290 5,566,221 40,091,977 7.2027 3.008 3.004 3.017 2.975 3.046 13,322,472 3.0093 -0.55%
2015-10-30 0 7.240 7.220 7.230 7.170 7.300 15,206,705 110,154,902 7.2438 3.025 3.017 3.021 2.996 3.050 36,396,490 3.0265 0.56%
2015-10-29 0 7.200 7.170 7.220 7.080 7.220 10,823,969 77,590,419 7.1684 3.008 2.996 3.017 2.958 3.017 25,906,630 2.9950 0.56%
2015-10-28 0 7.160 7.150 7.160 7.000 7.280 11,550,020 82,234,483 7.1199 2.991 2.987 2.991 2.925 3.042 27,644,397 2.9747 -0.69%
2015-10-27 0 7.210 7.200 7.210 7.140 7.240 8,534,000 61,385,710 7.1931 3.012 3.008 3.012 2.983 3.025 20,425,703 3.0053 -0.14%
2015-10-26 0 7.220 7.180 7.210 7.140 7.560 12,540,991 90,386,311 7.2073 3.017 3.000 3.012 2.983 3.159 30,016,236 3.0112 1.69%
2015-10-23 0 7.100 7.120 7.130 7.080 7.270 6,122,304 43,743,679 7.1450 2.966 2.975 2.979 2.958 3.037 14,653,429 2.9852 -1.25%
2015-10-22 0 7.190 7.170 7.200 7.060 7.290 12,524,253 90,189,777 7.2012 3.004 2.996 3.008 2.950 3.046 29,976,175 3.0087 -0.69%
2015-10-20 0 7.240 7.190 7.260 7.060 7.260 6,684,304 47,891,874 7.1648 3.025 3.004 3.033 2.950 3.033 15,998,548 2.9935 1.40%
2015-10-19 0 7.140 7.100 7.170 7.010 7.200 7,489,951 53,108,331 7.0906 2.983 2.966 2.996 2.929 3.008 17,926,824 2.9625 0.71%
2015-10-16 0 7.090 7.050 7.100 7.020 7.150 7,381,258 52,142,151 7.0641 2.962 2.946 2.966 2.933 2.987 17,666,673 2.9514 1.29%
2015-10-15 0 7.000 6.980 7.030 6.890 7.060 3,754,337 26,322,922 7.0113 2.925 2.916 2.937 2.879 2.950 8,985,818 2.9294 1.89%
2015-10-14 0 6.870 6.870 6.910 6.840 7.050 3,976,352 27,513,978 6.9194 2.870 2.870 2.887 2.858 2.946 9,517,200 2.8910 -2.55%
2015-10-13 0 7.050 7.000 7.070 6.940 7.200 4,564,000 32,041,192 7.0204 2.946 2.925 2.954 2.900 3.008 10,923,706 2.9332 -0.98%
2015-10-12 0 7.120 7.110 7.120 7.010 7.240 6,227,120 44,181,256 7.0950 2.975 2.971 2.975 2.929 3.025 14,904,301 2.9643 0.28%
2015-10-09 0 7.100 7.050 7.110 7.000 7.240 6,598,803 46,592,728 7.0608 2.966 2.946 2.971 2.925 3.025 15,793,906 2.9500 -0.70%
2015-10-08 0 7.150 7.130 7.170 7.020 7.250 8,410,312 60,226,154 7.1610 2.987 2.979 2.996 2.933 3.029 20,129,662 2.9919 0.28%
2015-10-07 0 7.130 7.100 7.150 6.810 7.150 7,526,117 53,303,552 7.0825 2.979 2.966 2.987 2.845 2.987 18,013,386 2.9591 0.28%
2015-10-06 0 7.110 7.110 7.130 7.000 7.130 8,550,326 60,585,801 7.0858 2.971 2.971 2.979 2.925 2.979 20,464,779 2.9605 1.28%
2015-10-05 0 7.020 7.000 7.020 6.930 7.150 11,953,030 83,871,604 7.0168 2.933 2.925 2.933 2.895 2.987 28,608,981 2.9317 0.43%
2015-10-02 0 6.990 6.970 7.000 6.840 7.100 21,178,294 147,599,247 6.9694 2.920 2.912 2.925 2.858 2.966 50,689,190 2.9118 2.95%
2015-09-30 0 6.790 6.740 6.790 6.640 6.840 25,052,160 168,841,322 6.7396 2.837 2.816 2.837 2.774 2.858 59,961,095 2.8158 1.49%
2015-09-29 0 6.690 6.690 6.700 6.620 6.940 12,545,759 84,372,829 6.7252 2.795 2.795 2.799 2.766 2.900 30,027,648 2.8098 -1.62%
2015-09-25 0 6.800 6.770 6.800 6.750 6.920 12,978,000 88,473,880 6.8172 2.841 2.829 2.841 2.820 2.891 31,062,196 2.8483 -1.73%
2015-09-24 0 6.920 6.910 6.920 6.700 6.970 7,274,004 49,673,315 6.8289 2.891 2.887 2.891 2.799 2.912 17,409,966 2.8532 4.53%
2015-09-23 0 6.620 6.610 6.660 6.600 6.930 14,260,878 95,946,654 6.7280 2.766 2.762 2.783 2.758 2.895 34,132,700 2.8110 -4.06%
2015-09-22 0 6.900 6.840 6.900 6.830 7.000 8,418,820 57,996,030 6.8889 2.883 2.858 2.883 2.854 2.925 20,150,026 2.8782 -0.29%
2015-09-21 0 6.920 6.900 6.930 6.780 6.960 7,779,437 53,556,245 6.8843 2.891 2.883 2.895 2.833 2.908 18,619,694 2.8763 -0.43%
2015-09-18 0 6.950 6.900 6.960 6.710 6.980 13,331,175 91,815,604 6.8873 2.904 2.883 2.908 2.803 2.916 31,907,502 2.8776 2.66%
2015-09-17 0 6.770 6.760 6.770 6.520 6.860 14,847,294 99,943,789 6.7314 2.829 2.824 2.829 2.724 2.866 35,536,258 2.8124 1.35%
2015-09-16 0 6.680 6.630 6.700 6.600 6.800 14,359,665 95,801,678 6.6716 2.791 2.770 2.799 2.758 2.841 34,369,142 2.7874 0.15%
2015-09-15 0 6.670 6.640 6.680 6.490 6.700 17,872,080 117,795,924 6.5911 2.787 2.774 2.791 2.712 2.799 42,775,932 2.7538 -0.45%
2015-09-14 0 6.700 6.670 6.680 6.650 6.870 11,627,200 78,066,726 6.7141 2.799 2.787 2.791 2.778 2.870 27,829,123 2.8052 0.75%
2015-09-11 0 6.650 6.650 6.660 6.640 6.860 7,858,182 52,801,391 6.7193 2.778 2.778 2.783 2.774 2.866 18,808,167 2.8074 -1.92%
2015-09-10 0 6.780 6.770 6.800 6.760 6.910 7,596,654 51,735,864 6.8103 2.833 2.829 2.841 2.824 2.887 18,182,212 2.8454 -2.31%
2015-09-09 0 6.940 6.940 6.950 6.850 7.000 7,674,563 53,135,337 6.9236 2.900 2.900 2.904 2.862 2.925 18,368,684 2.8927 0.73%
2015-09-08 0 6.890 6.830 6.890 6.610 6.900 9,081,100 61,256,470 6.7455 2.879 2.854 2.879 2.762 2.883 21,735,160 2.8183 2.84%
2015-09-07 0 6.700 6.670 6.680 6.670 6.940 6,833,786 46,082,056 6.7433 2.799 2.787 2.791 2.787 2.900 16,356,326 2.8174 -0.45%
2015-09-04 0 6.730 6.730 6.740 6.630 6.890 17,996,159 120,890,659 6.7176 2.812 2.812 2.816 2.770 2.879 43,072,909 2.8067 0.60%
2015-09-02 0 6.690 6.670 6.680 6.530 6.760 15,810,739 105,929,339 6.6998 2.795 2.787 2.791 2.728 2.824 37,842,215 2.7992 -0.74%
2015-09-01 0 6.740 6.720 6.740 6.720 7.100 17,490,117 119,840,017 6.8519 2.816 2.808 2.816 2.808 2.966 41,861,723 2.8628 -5.07%
2015-08-31 0 7.100 7.070 7.130 6.700 7.130 19,746,341 136,857,140 6.9308 2.966 2.954 2.979 2.799 2.979 47,261,882 2.8957 2.60%
2015-08-28 0 6.920 6.910 6.920 6.880 7.510 13,382,044 93,307,922 6.9726 2.891 2.887 2.891 2.875 3.138 32,029,255 2.9132 0.29%
2015-08-27 0 6.900 6.850 6.900 6.740 6.950 18,588,930 127,230,910 6.8444 2.883 2.862 2.883 2.816 2.904 44,491,677 2.8597 2.68%
2015-08-26 0 6.720 6.700 6.720 6.680 6.940 20,487,366 138,249,320 6.7480 2.808 2.799 2.808 2.791 2.900 49,035,488 2.8194 1.82%
2015-08-25 0 6.600 6.570 6.580 6.290 6.830 28,963,160 189,493,678 6.5426 2.758 2.745 2.749 2.628 2.854 69,321,879 2.7335 2.33%
2015-08-24 0 6.450 6.410 6.480 6.250 6.550 23,463,633 150,908,315 6.4316 2.695 2.678 2.707 2.611 2.737 56,159,035 2.6872 -3.44%
2015-08-21 0 6.680 6.680 6.730 6.500 6.760 15,666,026 104,817,910 6.6908 2.791 2.791 2.812 2.716 2.824 37,495,852 2.7955 -2.05%
2015-08-20 0 6.820 6.830 6.850 6.810 7.330 17,545,537 122,900,001 7.0046 2.849 2.854 2.862 2.845 3.063 41,994,368 2.9266 -6.19%
2015-08-19 0 7.270 7.260 7.270 7.250 7.590 15,218,848 111,710,618 7.3403 3.037 3.033 3.037 3.029 3.171 36,425,553 3.0668 -1.49%
2015-08-18 0 7.380 7.380 7.400 7.370 7.740 9,961,736 74,800,594 7.5088 3.083 3.083 3.092 3.079 3.234 23,842,918 3.1372 -4.03%
2015-08-17 0 7.690 7.670 7.680 7.180 7.770 19,356,011 145,599,257 7.5222 3.213 3.205 3.209 3.000 3.246 46,327,647 3.1428 6.66%
2015-08-14 0 7.210 7.160 7.210 7.100 7.390 7,502,042 54,147,637 7.2177 3.012 2.991 3.012 2.966 3.088 17,955,763 3.0156 -2.44%
2015-08-13 0 7.390 7.560 7.780 7.080 7.780 8,986,482 65,227,142 7.2584 3.088 3.159 3.251 2.958 3.251 21,508,696 3.0326 0.27%
2015-08-12 0 7.370 7.350 7.380 7.300 7.470 9,988,888 73,611,621 7.3694 3.079 3.071 3.083 3.050 3.121 23,907,905 3.0790 0.27%
2015-08-11 0 7.350 7.330 7.380 7.330 7.580 7,127,409 52,955,239 7.4298 3.071 3.063 3.083 3.063 3.167 17,059,098 3.1042 -0.41%
2015-08-10 0 7.380 7.350 7.390 7.170 7.390 4,573,519 33,499,213 7.3246 3.083 3.071 3.088 2.996 3.088 10,946,490 3.0603 0.82%
2015-08-07 0 7.320 7.290 7.340 7.200 7.380 6,950,998 50,830,335 7.3127 3.058 3.046 3.067 3.008 3.083 16,636,867 3.0553 1.67%
2015-08-06 0 7.200 7.190 7.200 7.160 7.510 8,282,000 60,259,410 7.2759 3.008 3.004 3.008 2.991 3.138 19,822,554 3.0399 0.42%
2015-08-05 0 7.170 7.150 7.160 7.140 7.360 6,162,105 44,291,815 7.1878 2.996 2.987 2.991 2.983 3.075 14,748,691 3.0031 -1.65%
2015-08-04 0 7.290 7.290 7.300 7.030 7.330 11,754,479 84,628,343 7.1997 3.046 3.046 3.050 2.937 3.063 28,133,759 3.0081 2.39%
2015-08-03 0 7.120 7.080 7.120 6.950 7.160 15,315,058 108,621,087 7.0924 2.975 2.958 2.975 2.904 2.991 36,655,827 2.9633 0.28%
2015-07-31 0 7.100 7.110 7.130 7.010 7.220 17,791,370 126,394,033 7.1042 2.966 2.971 2.979 2.929 3.017 42,582,757 2.9682 0.57%
2015-07-30 0 7.060 7.040 7.060 7.010 7.190 12,468,836 88,230,292 7.0761 2.950 2.941 2.950 2.929 3.004 29,843,537 2.9564 -0.28%
2015-07-29 0 7.080 7.060 7.090 6.960 7.110 11,298,814 79,620,867 7.0468 2.958 2.950 2.962 2.908 2.971 27,043,148 2.9442 2.76%
2015-07-28 0 6.890 6.880 6.930 6.860 7.160 19,512,338 136,504,791 6.9958 2.879 2.875 2.895 2.866 2.991 46,701,808 2.9229 -1.15%
2015-07-27 0 6.970 6.950 6.960 6.950 7.450 17,766,268 126,123,232 7.0990 2.912 2.904 2.908 2.904 3.113 42,522,676 2.9660 -5.68%
2015-07-24 0 7.390 7.370 7.400 7.380 7.550 11,772,999 87,700,234 7.4493 3.088 3.079 3.092 3.083 3.154 28,178,086 3.1124 -2.12%
2015-07-23 0 7.550 7.550 7.580 7.500 7.600 17,536,473 132,069,769 7.5311 3.154 3.154 3.167 3.134 3.175 41,972,673 3.1466 0.53%
2015-07-22 0 7.510 7.470 7.510 7.390 7.620 5,669,495 42,544,366 7.5041 3.138 3.121 3.138 3.088 3.184 13,569,653 3.1353 -0.27%
2015-07-21 0 7.530 7.530 7.570 7.380 7.600 10,920,609 82,543,088 7.5585 3.146 3.146 3.163 3.083 3.175 26,137,933 3.1580 1.07%
2015-07-20 0 7.450 7.440 7.490 7.420 7.640 10,978,072 82,040,190 7.4731 3.113 3.108 3.129 3.100 3.192 26,275,468 3.1223 -2.49%
2015-07-17 0 7.640 7.630 7.650 7.350 7.650 5,636,000 42,470,310 7.5355 3.192 3.188 3.196 3.071 3.196 13,489,485 3.1484 4.66%
2015-07-16 0 7.300 7.280 7.300 7.230 7.440 10,594,481 77,365,540 7.3024 3.050 3.042 3.050 3.021 3.108 25,357,362 3.0510 -0.14%
2015-07-15 0 7.310 7.260 7.300 7.240 7.490 11,065,410 80,739,932 7.2966 3.054 3.033 3.050 3.025 3.129 26,484,507 3.0486 -2.40%
2015-07-14 0 7.490 7.490 7.500 7.460 7.650 12,380,456 93,221,482 7.5297 3.129 3.129 3.134 3.117 3.196 29,632,004 3.1460 0.13%
2015-07-13 0 7.480 7.470 7.480 7.260 7.650 15,302,567 114,344,225 7.4722 3.125 3.121 3.125 3.033 3.196 36,625,931 3.1219 0.00%
2015-07-10 0 7.480 7.460 7.500 7.180 7.590 19,813,341 147,878,442 7.4636 3.125 3.117 3.134 3.000 3.171 47,422,243 3.1183 4.76%
2015-07-09 0 7.140 7.100 7.180 6.580 7.370 19,136,371 135,872,123 7.1002 2.983 2.966 3.000 2.749 3.079 45,801,949 2.9665 6.73%
2015-07-08 0 6.690 6.690 6.700 6.450 6.900 55,017,794 370,221,109 6.7291 2.795 2.795 2.799 2.695 2.883 131,682,345 2.8115 -4.84%
2015-07-07 0 7.030 7.030 7.050 6.820 7.410 28,102,613 197,992,661 7.0453 2.937 2.937 2.946 2.849 3.096 67,262,202 2.9436 -2.63%
2015-07-06 0 7.220 7.210 7.270 6.750 7.550 34,427,822 239,366,919 6.9527 3.017 3.012 3.037 2.820 3.154 82,401,274 2.9049 -1.50%
2015-07-03 0 7.330 7.320 7.390 7.320 7.820 12,012,291 89,381,657 7.4409 3.063 3.058 3.088 3.058 3.267 28,750,819 3.1088 -3.55%
2015-07-02 0 7.600 7.590 7.600 7.560 8.190 23,124,794 180,041,844 7.7857 3.175 3.171 3.175 3.159 3.422 55,348,041 3.2529 -0.78%
2015-06-30 0 7.660 7.610 7.680 7.230 7.820 27,900,306 212,810,196 7.6275 3.200 3.180 3.209 3.021 3.267 66,777,991 3.1868 3.37%
2015-06-29 0 7.410 7.410 7.430 7.170 7.600 13,844,864 102,688,172 7.4171 3.096 3.096 3.104 2.996 3.175 33,136,991 3.0989 -2.50%
2015-06-26 0 7.600 7.600 7.630 7.560 7.780 15,136,653 116,157,628 7.6739 3.175 3.175 3.188 3.159 3.251 36,228,824 3.2062 -1.94%
2015-06-25 0 7.750 7.740 7.750 7.720 7.780 12,629,439 97,920,286 7.7533 3.238 3.234 3.238 3.225 3.251 30,227,932 3.2394 0.13%
2015-06-24 0 7.740 7.760 7.790 7.700 7.800 16,463,529 127,520,796 7.7457 3.234 3.242 3.255 3.217 3.259 39,404,635 3.2362 0.65%
2015-06-23 0 7.690 7.680 7.700 7.590 7.780 10,866,000 83,628,440 7.6963 3.213 3.209 3.217 3.171 3.251 26,007,229 3.2156 0.65%
2015-06-22 0 7.640 7.650 7.680 7.530 7.800 19,995,762 151,977,564 7.6005 3.192 3.196 3.209 3.146 3.259 47,858,859 3.1755 -0.26%
2015-06-19 0 7.660 7.660 7.680 7.500 7.790 22,573,115 173,080,902 7.6676 3.200 3.200 3.209 3.134 3.255 54,027,625 3.2036 0.66%
2015-06-18 0 7.610 7.610 7.630 7.450 7.670 19,944,187 151,257,862 7.5841 3.180 3.180 3.188 3.113 3.205 47,735,417 3.1687 2.15%
2015-06-17 0 7.450 7.430 7.450 7.200 7.470 14,677,650 107,958,912 7.3553 3.113 3.104 3.113 3.008 3.121 35,130,223 3.0731 4.63%
2015-06-16 0 7.120 7.120 7.170 7.120 7.300 14,425,508 103,870,574 7.2005 2.975 2.975 2.996 2.975 3.050 34,526,734 3.0084 -1.79%
2015-06-15 0 7.250 7.240 7.250 7.240 7.500 14,069,474 102,983,072 7.3196 3.029 3.025 3.029 3.025 3.134 33,674,584 3.0582 -3.33%
2015-06-12 0 7.500 7.490 7.500 7.330 7.510 7,489,250 55,734,198 7.4419 3.134 3.129 3.134 3.063 3.138 17,925,146 3.1093 2.88%
2015-06-11 0 7.290 7.300 7.330 7.280 7.450 9,380,172 68,798,572 7.3345 3.046 3.050 3.063 3.042 3.113 22,450,974 3.0644 -0.95%
2015-06-10 0 7.360 7.350 7.410 7.210 7.610 14,751,410 109,595,162 7.4295 3.075 3.071 3.096 3.012 3.180 35,306,764 3.1041 1.24%
2015-06-09 0 7.270 7.240 7.280 7.100 7.510 17,017,531 123,903,819 7.2810 3.037 3.025 3.042 2.966 3.138 40,730,611 3.0420 -2.94%
2015-06-08 0 7.490 7.490 7.500 7.410 7.700 9,514,747 71,322,976 7.4960 3.129 3.129 3.134 3.096 3.217 22,773,072 3.1319 -2.35%
2015-06-05 0 7.670 7.640 7.650 7.540 7.700 11,475,335 87,321,046 7.6095 3.205 3.192 3.196 3.150 3.217 27,465,642 3.1793 1.99%
2015-06-04 0 7.520 7.510 7.530 7.390 7.800 22,025,000 166,495,220 7.5594 3.142 3.138 3.146 3.088 3.259 52,715,739 3.1584 -2.46%
2015-06-03 0 7.710 7.710 7.730 7.690 7.900 13,238,895 102,712,239 7.7584 3.221 3.221 3.230 3.213 3.301 31,686,635 3.2415 -1.03%
2015-06-02 0 7.790 7.780 7.790 7.770 8.040 13,639,831 107,043,778 7.8479 3.255 3.251 3.255 3.246 3.359 32,646,255 3.2789 -2.01%
2015-06-01 0 7.950 7.950 7.990 7.930 8.180 20,308,360 162,688,438 8.0109 3.322 3.322 3.338 3.313 3.418 48,607,047 3.3470 -0.38%
2015-05-29 0 7.980 7.920 8.000 7.760 8.000 24,681,948 195,630,120 7.9260 3.334 3.309 3.342 3.242 3.342 59,075,011 3.3116 0.88%
2015-05-28 0 7.910 7.910 7.920 7.860 8.130 33,656,397 268,285,355 7.9713 3.305 3.305 3.309 3.284 3.397 80,554,907 3.3305 -0.50%
2015-05-27 0 8.050 8.030 8.100 7.810 8.190 43,922,679 353,152,855 8.0403 3.322 3.313 3.342 3.223 3.379 106,449,090 3.3176 2.81%
2015-05-26 0 7.830 7.850 7.870 7.650 7.900 31,957,080 248,430,343 7.7739 3.231 3.239 3.247 3.157 3.260 77,449,786 3.2076 0.64%
2015-05-22 0 7.780 7.770 7.780 7.690 7.800 15,803,543 122,579,053 7.7564 3.210 3.206 3.210 3.173 3.218 38,300,778 3.2004 1.04%
2015-05-21 0 7.700 7.690 7.700 7.630 7.780 13,081,398 100,701,172 7.6980 3.177 3.173 3.177 3.148 3.210 31,703,506 3.1763 0.52%
2015-05-20 0 7.660 7.650 7.670 7.630 7.740 24,195,778 185,671,583 7.6737 3.161 3.157 3.165 3.148 3.194 58,639,833 3.1663 -0.78%
2015-05-19 0 7.720 7.710 7.720 7.590 7.780 18,160,909 139,510,841 7.6819 3.185 3.181 3.185 3.132 3.210 44,013,987 3.1697 0.52%
2015-05-18 0 7.680 7.660 7.690 7.600 7.730 11,147,913 85,539,386 7.6731 3.169 3.161 3.173 3.136 3.190 27,017,596 3.1661 0.26%
2015-05-15 0 7.660 7.630 7.660 7.600 7.770 10,395,333 79,435,194 7.6414 3.161 3.148 3.161 3.136 3.206 25,193,676 3.1530 0.26%
2015-05-14 0 7.640 7.630 7.650 7.600 7.800 7,811,052 59,938,190 7.6735 3.152 3.148 3.157 3.136 3.218 18,930,525 3.1662 -0.13%
2015-05-13 0 7.650 7.620 7.670 7.570 7.780 5,697,101 43,655,087 7.6627 3.157 3.144 3.165 3.124 3.210 13,807,246 3.1618 -0.65%
2015-05-12 0 7.700 7.650 7.700 7.600 7.800 11,574,572 88,976,478 7.6872 3.177 3.157 3.177 3.136 3.218 28,051,628 3.1719 -1.16%
2015-05-11 0 7.790 7.790 7.800 7.660 7.880 12,964,700 100,825,327 7.7769 3.214 3.214 3.218 3.161 3.251 31,420,682 3.2089 1.43%
2015-05-08 0 7.680 7.660 7.680 7.640 7.860 13,951,172 107,626,144 7.7145 3.169 3.161 3.169 3.152 3.243 33,811,452 3.1831 0.39%
2015-05-07 0 7.650 7.690 7.710 7.500 7.720 22,344,442 170,201,286 7.6172 3.157 3.173 3.181 3.095 3.185 54,153,015 3.1430 -1.29%
2015-05-06 0 7.750 7.750 7.760 7.550 7.800 17,160,435 132,219,720 7.7049 3.198 3.198 3.202 3.115 3.218 41,589,282 3.1792 2.11%
2015-05-05 0 7.590 7.590 7.640 7.550 7.900 20,276,992 155,373,431 7.6625 3.132 3.132 3.152 3.115 3.260 49,142,434 3.1617 -3.68%
2015-05-04 0 7.880 7.860 7.900 7.860 8.150 27,266,585 217,470,967 7.9757 3.251 3.243 3.260 3.243 3.363 66,082,107 3.2909 -2.23%
2015-04-30 0 8.060 8.000 8.040 7.870 8.150 97,200,968 777,803,552 8.0020 3.326 3.301 3.317 3.247 3.363 235,572,028 3.3018 1.77%
2015-04-29 0 7.920 7.890 7.930 7.840 8.030 34,619,833 275,067,720 7.9454 3.268 3.256 3.272 3.235 3.313 83,903,118 3.2784 -0.50%
2015-04-28 0 7.960 7.940 7.970 7.740 8.070 32,813,524 259,811,678 7.9178 3.284 3.276 3.289 3.194 3.330 79,525,426 3.2670 -1.97%
2015-04-27 0 8.120 8.090 8.140 7.870 8.140 60,994,107 490,900,648 8.0483 3.350 3.338 3.359 3.247 3.359 147,822,659 3.3209 2.92%
2015-04-24 0 7.890 7.890 7.900 7.790 8.050 34,535,070 273,506,453 7.9197 3.256 3.256 3.260 3.214 3.322 83,697,690 3.2678 -1.38%
2015-04-23 0 8.000 7.990 8.040 7.990 8.300 24,045,770 193,424,247 8.0440 3.301 3.297 3.317 3.297 3.425 58,276,280 3.3191 -0.74%
2015-04-22 0 8.060 8.050 8.100 7.850 8.250 39,912,739 321,886,693 8.0648 3.326 3.322 3.342 3.239 3.404 96,730,774 3.3277 2.81%
2015-04-21 0 7.840 7.820 7.860 7.680 7.860 37,086,899 289,005,867 7.7927 3.235 3.227 3.243 3.169 3.243 89,882,192 3.2154 2.08%
2015-04-20 0 7.680 7.670 7.690 7.650 8.310 77,469,963 608,118,738 7.8497 3.169 3.165 3.173 3.157 3.429 187,752,825 3.2389 -3.88%
2015-04-17 0 7.990 7.960 7.970 7.370 8.570 1,555,047,811 11,275,432,500 7.2509 3.297 3.284 3.289 3.041 3.536 3,768,746,080 2.9918 6.82%
2015-04-16 0 7.480 7.480 7.490 7.330 7.490 18,899,601 139,852,495 7.3998 3.086 3.086 3.090 3.024 3.090 45,804,249 3.0533 1.08%
2015-04-15 0 7.400 7.370 7.410 7.360 7.650 17,183,022 127,826,156 7.4391 3.053 3.041 3.057 3.037 3.157 41,644,023 3.0695 -0.54%
2015-04-14 0 7.440 7.440 7.470 7.420 7.810 25,528,940 192,580,878 7.5436 3.070 3.070 3.082 3.062 3.223 61,870,826 3.1126 -3.75%
2015-04-13 0 7.730 7.730 7.740 7.260 7.740 60,913,216 456,771,013 7.4987 3.190 3.190 3.194 2.996 3.194 147,626,615 3.0941 5.89%
2015-04-10 0 7.300 7.290 7.300 7.250 7.460 29,362,990 214,333,780 7.2995 3.012 3.008 3.012 2.991 3.078 71,162,862 3.0119 1.53%
2015-04-09 0 7.190 7.160 7.200 6.840 7.720 36,979,040 267,022,348 7.2209 2.967 2.954 2.971 2.822 3.185 89,620,789 2.9795 0.70%
2015-04-08 0 7.140 7.130 7.140 6.950 7.210 71,566,206 513,136,176 7.1701 2.946 2.942 2.946 2.868 2.975 173,444,737 2.9585 3.63%
2015-04-02 0 6.890 6.880 6.890 6.680 6.950 43,655,536 300,146,601 6.8753 2.843 2.839 2.843 2.756 2.868 105,801,654 2.8369 3.30%
2015-04-01 0 6.670 6.670 6.680 6.540 6.700 23,651,328 157,705,689 6.6679 2.752 2.752 2.756 2.699 2.765 57,320,327 2.7513 1.68%
2015-03-31 0 6.560 6.550 6.560 6.480 6.800 32,715,053 215,969,287 6.6015 2.707 2.703 2.707 2.674 2.806 79,286,776 2.7239 0.77%
2015-03-30 0 6.510 6.500 6.510 6.410 6.560 28,562,900 185,611,744 6.4984 2.686 2.682 2.686 2.645 2.707 69,223,799 2.6813 2.84%
2015-03-27 0 6.330 6.300 6.340 6.230 6.400 13,940,156 87,781,352 6.2970 2.612 2.599 2.616 2.571 2.641 33,784,754 2.5983 -0.47%
2015-03-26 0 6.360 6.350 6.380 6.310 6.530 10,952,061 70,079,921 6.3988 2.624 2.620 2.632 2.604 2.694 26,542,938 2.6402 -0.62%
2015-03-25 0 6.400 6.390 6.400 6.380 6.540 27,908,914 179,674,456 6.4379 2.641 2.637 2.641 2.632 2.699 67,638,827 2.6564 1.11%
2015-03-24 0 6.330 6.320 6.370 6.310 6.480 12,961,500 83,090,182 6.4105 2.612 2.608 2.628 2.604 2.674 31,412,926 2.6451 -0.31%
2015-03-23 0 6.350 6.350 6.370 6.300 6.480 6,109,819 38,888,725 6.3650 2.620 2.620 2.628 2.599 2.674 14,807,491 2.6263 -1.09%
2015-03-20 0 6.420 6.420 6.460 6.320 6.480 15,332,112 97,958,997 6.3891 2.649 2.649 2.666 2.608 2.674 37,158,238 2.6363 1.74%
2015-03-19 0 6.310 6.310 6.320 6.290 6.430 8,061,882 51,100,212 6.3385 2.604 2.604 2.608 2.595 2.653 19,538,426 2.6154 -0.63%
2015-03-18 0 6.350 6.350 6.360 6.330 6.550 10,508,811 66,998,777 6.3755 2.620 2.620 2.624 2.612 2.703 25,468,696 2.6306 -1.09%
2015-03-17 0 6.420 6.410 6.420 6.350 6.610 9,890,464 63,481,584 6.4185 2.649 2.645 2.649 2.620 2.727 23,970,097 2.6484 -0.62%
2015-03-16 0 6.460 6.420 6.460 6.330 6.540 8,167,723 52,783,199 6.4624 2.666 2.649 2.666 2.612 2.699 19,794,937 2.6665 2.05%
2015-03-13 0 6.330 6.310 6.350 6.310 6.530 5,817,252 37,232,895 6.4004 2.612 2.604 2.620 2.604 2.694 14,098,438 2.6409 -4.24%
2015-03-12 0 6.610 6.580 6.610 6.450 6.630 4,602,200 30,233,582 6.5694 2.727 2.715 2.727 2.661 2.736 11,153,691 2.7106 4.09%
2015-03-11 0 6.350 6.340 6.400 6.340 6.500 9,252,433 59,284,670 6.4075 2.620 2.616 2.641 2.616 2.682 22,423,793 2.6438 -2.16%
2015-03-10 0 6.490 6.480 6.500 6.470 6.640 6,441,638 42,031,100 6.5249 2.678 2.674 2.682 2.670 2.740 15,611,673 2.6923 -2.41%
2015-03-09 0 6.650 6.670 6.680 6.550 6.900 7,025,892 46,700,457 6.6469 2.744 2.752 2.756 2.703 2.847 17,027,646 2.7426 0.61%
2015-03-06 0 6.610 6.600 6.610 6.600 6.750 6,822,241 45,444,832 6.6613 2.727 2.723 2.727 2.723 2.785 16,534,086 2.7486 -0.75%
2015-03-05 0 6.660 6.640 6.660 6.440 6.700 15,478,000 101,888,180 6.5828 2.748 2.740 2.748 2.657 2.765 37,511,806 2.7162 1.22%
2015-03-04 0 6.580 6.560 6.580 6.280 6.700 21,612,679 141,375,630 6.5413 2.715 2.707 2.715 2.591 2.765 52,379,547 2.6991 3.79%
2015-03-03 0 6.340 6.310 6.330 6.200 6.400 9,420,928 59,360,923 6.3010 2.616 2.604 2.612 2.558 2.641 22,832,150 2.5999 0.96%
2015-03-02 0 6.280 6.270 6.290 6.240 6.510 9,311,817 59,195,659 6.3570 2.591 2.587 2.595 2.575 2.686 22,567,714 2.6230 -0.95%
2015-02-27 0 6.340 6.330 6.340 6.270 6.500 11,122,205 70,760,550 6.3621 2.616 2.612 2.616 2.587 2.682 26,955,291 2.6251 -1.86%
2015-02-26 0 6.460 6.460 6.470 6.390 6.600 10,253,555 66,233,137 6.4595 2.666 2.666 2.670 2.637 2.723 24,850,069 2.6653 -0.46%
2015-02-25 0 6.490 6.480 6.490 6.360 6.510 16,568,405 107,170,780 6.4684 2.678 2.674 2.678 2.624 2.686 40,154,464 2.6690 2.37%
2015-02-24 0 6.340 6.320 6.340 6.190 6.360 7,893,294 49,896,466 6.3214 2.616 2.608 2.616 2.554 2.624 19,129,843 2.6083 1.60%
2015-02-23 0 6.240 6.230 6.240 6.180 6.270 6,483,171 40,501,785 6.2472 2.575 2.571 2.575 2.550 2.587 15,712,331 2.5777 1.13%
2015-02-18 0 6.170 6.160 6.200 6.160 6.260 9,110,000 56,457,960 6.1974 2.546 2.542 2.558 2.542 2.583 22,078,599 2.5571 -0.96%
2015-02-17 0 6.230 6.210 6.230 6.190 6.300 13,540,000 84,431,840 6.2357 2.571 2.562 2.571 2.554 2.599 32,814,954 2.5730 -0.16%
2015-02-16 0 6.240 6.220 6.240 6.180 6.280 4,899,470 30,508,273 6.2269 2.575 2.566 2.575 2.550 2.591 11,874,142 2.5693 0.65%
2015-02-13 0 6.200 6.180 6.210 6.030 6.220 19,040,200 117,148,200 6.1527 2.558 2.550 2.562 2.488 2.566 46,144,999 2.5387 2.48%
2015-02-12 0 6.050 6.020 6.060 5.900 6.070 14,627,164 87,819,470 6.0039 2.496 2.484 2.500 2.434 2.505 35,449,757 2.4773 1.51%
2015-02-11 0 5.960 5.950 5.970 5.810 6.150 18,778,166 111,337,901 5.9291 2.459 2.455 2.463 2.397 2.538 45,509,944 2.4465 -2.13%
2015-02-10 0 6.090 6.090 6.100 6.030 6.140 15,668,000 95,425,160 6.0904 2.513 2.513 2.517 2.488 2.533 37,972,282 2.5130 0.50%
2015-02-09 0 6.060 6.070 6.080 5.990 6.120 17,998,626 108,732,852 6.0412 2.500 2.505 2.509 2.472 2.525 43,620,685 2.4927 -0.98%
2015-02-06 0 6.120 6.110 6.120 6.100 6.200 7,785,270 47,784,283 6.1378 2.525 2.521 2.525 2.517 2.558 18,868,041 2.5326 0.16%
2015-02-05 0 6.110 6.100 6.110 6.000 6.330 48,641,268 297,035,189 6.1066 2.521 2.517 2.521 2.476 2.612 117,884,857 2.5197 -3.17%
2015-02-04 0 6.310 6.300 6.310 6.210 6.460 20,679,630 130,288,937 6.3004 2.604 2.599 2.604 2.562 2.666 50,118,250 2.5996 -0.79%
2015-02-03 0 6.360 6.350 6.360 6.240 6.550 22,311,000 141,573,250 6.3454 2.624 2.620 2.624 2.575 2.703 54,071,967 2.6182 -1.40%
2015-02-02 0 6.450 6.440 6.450 6.440 6.570 8,862,000 57,480,800 6.4862 2.661 2.657 2.661 2.657 2.711 21,477,557 2.6763 -1.53%
2015-01-30 0 6.550 6.520 6.540 6.480 6.640 12,573,729 82,592,776 6.5687 2.703 2.690 2.699 2.674 2.740 30,473,141 2.7103 0.92%
2015-01-29 0 6.490 6.460 6.490 6.450 6.600 11,397,000 74,124,370 6.5038 2.678 2.666 2.678 2.661 2.723 27,621,272 2.6836 -1.22%
2015-01-28 0 6.570 6.550 6.580 6.540 6.760 10,793,235 71,155,448 6.5926 2.711 2.703 2.715 2.699 2.789 26,158,014 2.7202 -1.20%
2015-01-27 0 6.650 6.640 6.650 6.550 6.740 19,127,971 126,955,784 6.6372 2.744 2.740 2.744 2.703 2.781 46,357,717 2.7386 -0.30%
2015-01-26 0 6.670 6.640 6.680 6.570 6.750 13,707,000 91,296,718 6.6606 2.752 2.740 2.756 2.711 2.785 33,219,688 2.7483 -0.45%
2015-01-23 0 6.700 6.690 6.700 6.620 6.800 11,877,232 79,680,857 6.7087 2.765 2.760 2.765 2.732 2.806 28,785,142 2.7681 1.36%
2015-01-22 0 6.610 6.600 6.650 6.600 6.820 12,349,964 82,164,686 6.6530 2.727 2.723 2.744 2.723 2.814 29,930,834 2.7452 -2.36%
2015-01-21 0 6.770 6.790 6.820 6.560 6.820 18,729,026 125,901,967 6.7223 2.793 2.802 2.814 2.707 2.814 45,390,851 2.7737 3.99%
2015-01-20 0 6.510 6.510 6.530 6.480 6.600 12,035,400 78,624,404 6.5328 2.686 2.686 2.694 2.674 2.723 29,168,471 2.6955 -0.31%
2015-01-19 0 6.530 6.530 6.550 6.450 6.820 12,988,508 85,366,659 6.5725 2.694 2.694 2.703 2.661 2.814 31,478,382 2.7119 -4.39%
2015-01-16 0 6.830 6.830 6.840 6.720 6.890 8,511,578 57,716,464 6.7809 2.818 2.818 2.822 2.773 2.843 20,628,289 2.7979 -0.29%
2015-01-15 0 6.850 6.820 6.840 6.750 6.890 8,575,083 58,593,232 6.8330 2.826 2.814 2.822 2.785 2.843 20,782,197 2.8194 -0.58%
2015-01-14 0 6.890 6.870 6.890 6.860 6.980 11,293,081 78,089,015 6.9148 2.843 2.835 2.843 2.831 2.880 27,369,419 2.8531 0.44%
2015-01-13 0 6.860 6.860 6.870 6.730 6.880 8,330,275 56,969,385 6.8388 2.831 2.831 2.835 2.777 2.839 20,188,891 2.8218 1.18%
2015-01-12 0 6.780 6.750 6.760 6.720 6.950 10,945,455 74,314,344 6.7895 2.798 2.785 2.789 2.773 2.868 26,526,928 2.8015 -1.74%
2015-01-09 0 6.900 6.890 6.900 6.650 6.950 22,195,000 152,393,460 6.8661 2.847 2.843 2.847 2.744 2.868 53,790,834 2.8331 3.76%
2015-01-08 0 6.650 6.630 6.660 6.600 6.830 9,598,059 64,209,059 6.6898 2.744 2.736 2.748 2.723 2.818 23,261,437 2.7603 -1.92%
2015-01-07 0 6.780 6.760 6.780 6.650 6.790 6,872,023 46,409,133 6.7533 2.798 2.789 2.798 2.744 2.802 16,654,735 2.7865 1.50%
2015-01-06 0 6.680 6.680 6.690 6.560 6.790 4,530,780 30,268,182 6.6806 2.756 2.756 2.760 2.707 2.802 10,980,601 2.7565 0.60%
2015-01-05 0 6.640 6.620 6.650 6.580 6.760 8,936,176 59,201,266 6.6249 2.740 2.732 2.744 2.715 2.789 21,657,327 2.7335 -0.60%
2015-01-02 0 6.680 6.650 6.670 6.650 6.860 6,236,300 41,826,742 6.7070 2.756 2.744 2.752 2.744 2.831 15,114,025 2.7674 -2.34%
2014-12-31 0 6.840 6.820 6.840 6.560 6.850 7,774,230 52,242,167 6.7199 2.822 2.814 2.822 2.707 2.826 18,841,285 2.7727 1.63%
2014-12-30 0 6.730 6.700 6.730 6.360 6.740 8,829,000 58,397,740 6.6143 2.777 2.765 2.777 2.624 2.781 21,397,579 2.7292 5.49%
2014-12-29 0 6.380 6.380 6.390 6.250 6.410 25,733,718 162,323,835 6.3078 2.632 2.632 2.637 2.579 2.645 62,367,117 2.6027 -0.16%
2014-12-24 0 6.390 6.380 6.400 6.360 6.460 8,020,838 51,253,052 6.3900 2.637 2.632 2.641 2.624 2.666 19,438,953 2.6366 -1.24%
2014-12-23 0 6.470 6.440 6.480 6.350 6.500 12,708,995 81,687,088 6.4275 2.670 2.657 2.674 2.620 2.682 30,800,966 2.6521 -0.46%
2014-12-22 0 6.500 6.490 6.500 6.420 6.580 13,460,990 87,310,809 6.4862 2.682 2.678 2.682 2.649 2.715 32,623,469 2.6763 -0.91%
2014-12-19 0 6.560 6.560 6.570 6.500 6.730 10,162,000 66,972,900 6.5905 2.707 2.707 2.711 2.682 2.777 24,628,180 2.7194 0.15%
2014-12-18 0 6.550 6.550 6.560 6.450 6.670 9,750,057 63,709,524 6.5343 2.703 2.703 2.707 2.661 2.752 23,629,813 2.6962 0.77%
2014-12-17 0 6.500 6.480 6.500 6.450 6.650 18,961,327 123,595,110 6.5183 2.682 2.674 2.682 2.661 2.744 45,953,845 2.6895 -1.66%
2014-12-16 0 6.610 6.610 6.640 6.550 6.760 13,854,057 92,028,999 6.6427 2.727 2.727 2.740 2.703 2.789 33,576,089 2.7409 -2.07%
2014-12-15 0 6.750 6.730 6.750 6.580 6.800 11,409,237 76,679,660 6.7208 2.785 2.777 2.785 2.715 2.806 27,650,929 2.7731 -2.17%
2014-12-12 0 6.900 6.870 6.910 6.680 6.920 12,622,000 86,104,200 6.8218 2.847 2.835 2.851 2.756 2.855 30,590,129 2.8148 1.92%
2014-12-11 0 6.770 6.780 6.800 6.730 6.940 7,814,993 52,895,692 6.7685 2.793 2.798 2.806 2.777 2.864 18,940,076 2.7928 -2.17%
2014-12-10 0 6.920 6.930 6.950 6.500 6.980 13,709,315 93,900,083 6.8494 2.855 2.859 2.868 2.682 2.880 33,225,298 2.8262 5.49%
2014-12-09 0 6.560 6.520 6.570 6.400 6.670 25,206,192 164,114,178 6.5109 2.707 2.690 2.711 2.641 2.752 61,088,628 2.6865 -1.20%
2014-12-08 0 6.640 6.600 6.650 6.530 6.750 25,910,910 171,922,831 6.6352 2.740 2.723 2.744 2.694 2.785 62,796,552 2.7378 -1.63%
2014-12-05 0 6.750 6.730 6.750 6.700 6.840 22,558,326 152,284,606 6.7507 2.785 2.777 2.785 2.765 2.822 54,671,375 2.7855 0.60%
2014-12-04 0 6.710 6.700 6.730 6.700 6.930 17,618,500 118,896,113 6.7484 2.769 2.765 2.777 2.765 2.859 42,699,428 2.7845 -0.15%
2014-12-03 0 6.720 6.710 6.720 6.610 6.800 20,745,094 139,030,088 6.7018 2.773 2.769 2.773 2.727 2.806 50,276,905 2.7653 -1.03%
2014-12-02 0 6.790 6.770 6.800 6.660 6.850 13,251,235 89,477,788 6.7524 2.802 2.793 2.806 2.748 2.826 32,115,115 2.7862 1.49%
2014-12-01 0 6.690 6.680 6.700 6.610 6.900 19,886,105 133,052,938 6.6907 2.760 2.756 2.765 2.727 2.847 48,195,097 2.7607 -3.04%
2014-11-28 0 6.900 6.900 6.920 6.850 7.080 20,829,365 144,476,125 6.9362 2.847 2.847 2.855 2.826 2.921 50,481,141 2.8620 -2.27%
2014-11-27 0 7.060 7.050 7.060 7.040 7.170 11,837,463 83,922,701 7.0896 2.913 2.909 2.913 2.905 2.958 28,688,759 2.9253 -0.14%
2014-11-26 0 7.070 7.030 7.060 7.000 7.100 28,473,776 200,323,720 7.0354 2.917 2.901 2.913 2.888 2.930 69,007,802 2.9029 1.29%
2014-11-25 0 6.980 6.930 6.980 6.840 7.350 60,583,835 427,472,153 7.0559 2.880 2.859 2.880 2.822 3.033 146,828,341 2.9114 -2.10%
2014-11-24 0 7.130 7.130 7.210 7.000 7.210 18,726,000 132,875,458 7.0958 2.942 2.942 2.975 2.888 2.975 45,383,517 2.9278 0.42%
2014-11-21 0 7.100 7.100 7.110 7.100 7.470 17,559,152 127,024,133 7.2341 2.930 2.930 2.934 2.930 3.082 42,555,595 2.9849 -3.53%
2014-11-20 0 7.360 7.340 7.360 7.250 7.420 9,700,800 71,241,570 7.3439 3.037 3.029 3.037 2.991 3.062 23,510,436 3.0302 0.96%
2014-11-19 0 7.290 7.280 7.290 7.210 7.500 10,692,180 78,205,838 7.3143 3.008 3.004 3.008 2.975 3.095 25,913,101 3.0180 0.28%
2014-11-18 0 7.270 7.250 7.260 7.210 7.400 9,691,706 70,650,036 7.2897 3.000 2.991 2.996 2.975 3.053 23,488,396 3.0079 0.14%
2014-11-17 0 7.260 7.250 7.260 7.250 7.630 14,480,092 106,162,130 7.3316 2.996 2.991 2.996 2.991 3.148 35,093,320 3.0251 -3.20%
2014-11-14 0 7.500 7.490 7.500 7.240 7.570 23,654,812 176,337,277 7.4546 3.095 3.090 3.095 2.987 3.124 57,328,771 3.0759 3.45%
2014-11-13 0 7.250 7.250 7.280 7.100 7.330 12,371,461 89,680,024 7.2489 2.991 2.991 3.004 2.930 3.024 29,982,934 2.9910 0.69%
2014-11-12 0 7.200 7.200 7.210 7.000 7.530 21,736,900 156,913,321 7.2188 2.971 2.971 2.975 2.888 3.107 52,680,603 2.9786 2.86%
2014-11-11 0 7.000 6.980 6.990 6.920 7.080 16,206,703 113,159,644 6.9823 2.888 2.880 2.884 2.855 2.921 39,277,859 2.8810 1.16%
2014-11-10 0 6.920 6.910 6.930 6.890 7.150 9,481,658 65,866,878 6.9468 2.855 2.851 2.859 2.843 2.950 22,979,333 2.8664 -0.86%
2014-11-07 0 6.980 6.950 6.980 6.800 7.080 15,545,558 107,967,982 6.9453 2.880 2.868 2.880 2.806 2.921 37,675,537 2.8657 1.90%
2014-11-06 0 6.850 6.830 6.850 6.810 6.970 8,388,031 57,577,780 6.8643 2.826 2.818 2.826 2.810 2.876 20,328,866 2.8323 -0.58%
2014-11-05 0 6.890 6.860 6.900 6.810 7.200 17,899,396 124,636,655 6.9632 2.843 2.831 2.847 2.810 2.971 43,380,196 2.8731 -0.14%
2014-11-04 0 6.900 6.900 6.910 6.890 7.090 14,908,000 104,067,868 6.9807 2.847 2.847 2.851 2.843 2.925 36,130,379 2.8803 -1.29%
2014-11-03 0 6.990 6.970 6.990 6.910 7.140 19,153,436 134,358,341 7.0148 2.884 2.876 2.884 2.851 2.946 46,419,432 2.8944 -2.10%
2014-10-31 0 7.140 7.130 7.200 6.960 7.200 20,633,250 146,704,920 7.1101 2.946 2.942 2.971 2.872 2.971 50,005,845 2.9338 2.29%
2014-10-30 0 6.980 6.990 7.000 6.960 7.300 29,129,420 205,999,318 7.0719 2.880 2.884 2.888 2.872 3.012 70,596,792 2.9180 -2.51%
2014-10-29 0 7.160 7.160 7.180 6.800 7.180 29,167,615 205,211,345 7.0356 2.954 2.954 2.963 2.806 2.963 70,689,360 2.9030 4.83%
2014-10-28 0 6.830 6.830 6.840 6.680 6.900 19,442,720 132,303,794 6.8048 2.818 2.818 2.822 2.756 2.847 47,120,529 2.8078 1.49%
2014-10-27 0 6.730 6.720 6.730 6.400 6.780 37,564,516 252,192,626 6.7136 2.777 2.773 2.777 2.641 2.798 91,039,723 2.7701 4.02%
2014-10-24 0 6.470 6.470 6.480 6.380 6.490 16,377,787 105,252,889 6.4266 2.670 2.670 2.674 2.632 2.678 39,692,491 2.6517 0.47%
2014-10-23 0 6.440 6.420 6.440 6.410 6.480 10,651,000 68,568,710 6.4378 2.657 2.649 2.657 2.645 2.674 25,813,299 2.6563 0.00%
2014-10-22 0 6.440 6.430 6.440 6.340 6.600 16,978,914 109,226,279 6.4331 2.657 2.653 2.657 2.616 2.723 41,149,356 2.6544 -1.38%
2014-10-21 0 6.530 6.520 6.530 6.480 6.720 11,273,000 73,753,856 6.5425 2.694 2.690 2.694 2.674 2.773 27,320,751 2.6996 -2.83%
2014-10-20 0 6.720 6.710 6.730 6.540 6.790 10,885,105 72,997,241 6.7062 2.773 2.769 2.777 2.699 2.802 26,380,666 2.7671 2.13%
2014-10-17 0 6.580 6.550 6.600 6.500 6.690 11,601,103 76,309,252 6.5778 2.715 2.703 2.723 2.682 2.760 28,115,927 2.7141 0.61%
2014-10-16 0 6.540 6.510 6.560 6.280 6.600 9,862,493 64,404,774 6.5303 2.699 2.686 2.707 2.591 2.723 23,902,308 2.6945 3.15%
2014-10-15 0 6.340 6.330 6.370 6.300 6.480 19,696,000 125,896,094 6.3920 2.616 2.612 2.628 2.599 2.674 47,734,367 2.6374 -0.94%
2014-10-14 0 6.400 6.400 6.410 6.340 6.480 17,286,690 110,836,465 6.4117 2.641 2.641 2.645 2.616 2.674 41,895,268 2.6456 -0.93%
2014-10-13 0 6.460 6.460 6.470 6.420 6.750 15,173,118 98,636,809 6.5008 2.666 2.666 2.670 2.649 2.785 36,772,907 2.6823 -5.83%
2014-10-10 0 6.860 6.840 6.860 6.720 6.950 10,631,500 73,091,887 6.8750 2.831 2.822 2.831 2.773 2.868 25,766,040 2.8368 -0.58%
2014-10-09 0 6.900 6.900 6.910 6.790 6.990 17,754,000 123,013,694 6.9288 2.847 2.847 2.851 2.802 2.884 43,027,820 2.8589 1.92%
2014-10-08 0 6.770 6.770 6.790 6.650 6.870 13,887,643 94,334,918 6.7927 2.793 2.793 2.802 2.744 2.835 33,657,486 2.8028 0.30%
2014-10-07 0 6.750 6.730 6.750 6.520 6.840 14,752,020 99,508,496 6.7454 2.785 2.777 2.785 2.690 2.822 35,752,353 2.7833 2.43%
2014-10-06 0 6.590 6.550 6.600 6.340 6.610 7,103,014 46,353,936 6.5260 2.719 2.703 2.723 2.616 2.727 17,214,555 2.6927 0.92%
2014-10-03 0 6.530 6.510 6.540 6.280 6.620 11,397,400 73,830,622 6.4778 2.694 2.686 2.699 2.591 2.732 27,622,242 2.6729 1.56%
2014-09-30 0 6.430 6.410 6.450 6.300 6.460 21,963,652 140,458,462 6.3950 2.653 2.645 2.661 2.599 2.666 53,230,149 2.6387 -0.31%
2014-09-29 0 6.450 6.400 6.460 6.170 6.900 36,752,150 238,033,943 6.4767 2.661 2.641 2.666 2.546 2.847 89,070,908 2.6724 -5.29%
2014-09-26 0 6.810 6.780 6.820 6.670 6.850 12,313,000 83,386,470 6.7722 2.810 2.798 2.814 2.752 2.826 29,841,250 2.7943 0.15%
2014-09-25 0 6.800 6.780 6.790 6.770 6.950 9,710,963 66,242,148 6.8214 2.806 2.798 2.802 2.793 2.868 23,535,067 2.8146 0.00%
2014-09-24 0 6.800 6.780 6.790 6.730 6.930 10,958,000 75,002,430 6.8445 2.806 2.798 2.802 2.777 2.859 26,557,331 2.8242 -0.58%
2014-09-23 0 6.840 6.830 6.840 6.760 6.870 15,828,300 108,103,929 6.8298 2.822 2.818 2.822 2.789 2.835 38,360,778 2.8181 -0.44%
2014-09-22 0 6.870 6.860 6.870 6.850 7.040 21,570,000 148,940,642 6.9050 2.835 2.831 2.835 2.826 2.905 52,276,112 2.8491 -0.72%
2014-09-19 0 6.920 6.850 6.920 6.660 6.920 48,300,350 331,246,346 6.8581 2.855 2.826 2.855 2.748 2.855 117,058,623 2.8297 4.69%
2014-09-18 0 6.610 6.600 6.610 6.430 6.690 17,887,000 118,102,182 6.6027 2.727 2.723 2.727 2.653 2.760 43,350,153 2.7244 -0.45%
2014-09-17 0 6.640 6.640 6.650 6.560 6.750 12,933,337 86,076,851 6.6554 2.740 2.740 2.744 2.707 2.785 31,344,672 2.7461 -0.15%
2014-09-16 0 6.650 6.620 6.660 6.600 6.850 10,115,877 67,530,168 6.6757 2.744 2.732 2.748 2.723 2.826 24,516,398 2.7545 -1.48%
2014-09-15 0 6.750 6.720 6.760 6.620 6.880 15,942,573 107,322,928 6.7318 2.785 2.773 2.789 2.732 2.839 38,637,725 2.7777 -0.44%
2014-09-12 0 6.780 6.770 6.790 6.660 6.830 10,971,000 74,128,188 6.7567 2.798 2.793 2.802 2.748 2.818 26,588,837 2.7879 0.30%
2014-09-11 0 6.760 6.740 6.770 6.700 6.820 25,934,000 175,028,210 6.7490 2.789 2.781 2.793 2.765 2.814 62,852,512 2.7847 0.75%
2014-09-10 0 6.710 6.690 6.700 6.680 6.840 32,650,747 220,180,749 6.7435 2.769 2.760 2.765 2.756 2.822 79,130,927 2.7825 -0.15%
2014-09-08 0 6.720 6.700 6.740 6.660 6.770 15,562,000 104,736,350 6.7303 2.773 2.765 2.781 2.748 2.793 37,715,385 2.7770 0.60%
2014-09-05 0 6.680 6.670 6.680 6.660 6.780 17,092,568 114,503,338 6.6990 2.756 2.752 2.756 2.748 2.798 41,424,803 2.7641 -0.89%
2014-09-04 0 6.740 6.730 6.780 6.710 6.840 17,414,557 117,953,011 6.7732 2.781 2.777 2.798 2.769 2.822 42,205,161 2.7948 -0.15%
2014-09-03 0 6.750 6.730 6.770 6.460 6.800 50,960,760 342,949,174 6.7297 2.785 2.777 2.793 2.666 2.806 123,506,276 2.7768 2.74%
2014-09-02 0 6.570 6.520 6.530 6.490 6.750 70,079,508 465,527,550 6.6428 2.711 2.690 2.694 2.678 2.785 169,841,640 2.7410 -0.90%
2014-09-01 0 6.630 6.620 6.630 6.480 6.680 61,031,000 401,343,633 6.5761 2.736 2.732 2.736 2.674 2.756 147,912,071 2.7134 2.31%
2014-08-29 0 6.480 6.430 6.480 6.280 6.490 775,544,000 4,899,547,621 6.3176 2.674 2.653 2.674 2.591 2.678 1,879,574,627 2.6067 -5.68%
2014-08-28 1 - - - - - 0 0 - 2.835 - - - - 0 - 0.00%
2014-08-27 0 6.870 6.860 6.870 6.690 6.970 44,698,533 305,937,897 6.8445 2.835 2.831 2.835 2.760 2.876 108,329,416 2.8241 3.78%
2014-08-26 0 6.620 6.590 6.600 6.370 7.090 50,609,000 338,821,472 6.6949 2.732 2.719 2.723 2.628 2.925 122,653,766 2.7624 -5.16%
2014-08-25 0 6.980 6.950 6.980 6.880 7.170 26,002,500 183,264,833 7.0480 2.880 2.868 2.880 2.839 2.958 63,018,525 2.9081 -1.13%
2014-08-22 0 7.060 7.090 7.100 6.820 7.100 21,060,200 146,640,712 6.9629 2.913 2.925 2.930 2.814 2.930 51,040,583 2.8730 4.13%
2014-08-21 0 6.780 6.770 6.800 6.680 6.880 12,730,000 86,033,746 6.7583 2.798 2.793 2.806 2.756 2.839 30,851,873 2.7886 0.59%
2014-08-20 0 6.740 6.710 6.740 6.560 6.740 10,510,000 70,037,944 6.6639 2.781 2.769 2.781 2.707 2.781 25,471,578 2.7497 3.06%
2014-08-19 0 6.540 6.520 6.540 6.460 6.650 17,199,000 113,029,042 6.5718 2.699 2.690 2.699 2.666 2.744 41,682,747 2.7117 2.19%
2014-08-18 0 6.400 6.390 6.400 6.330 6.420 6,723,000 42,956,890 6.3895 2.641 2.637 2.641 2.612 2.649 16,293,570 2.6364 0.16%
2014-08-15 0 6.390 6.370 6.400 6.300 6.430 5,805,833 36,910,812 6.3575 2.637 2.628 2.641 2.599 2.653 14,070,764 2.6232 0.79%
2014-08-14 0 6.340 6.340 6.350 6.190 6.350 12,164,000 76,749,952 6.3096 2.616 2.616 2.620 2.554 2.620 29,480,140 2.6034 1.44%
2014-08-13 0 6.250 6.260 6.270 6.140 6.270 6,690,000 41,409,840 6.1898 2.579 2.583 2.587 2.533 2.587 16,213,592 2.5540 1.63%
2014-08-12 0 6.150 6.130 6.150 6.100 6.160 18,529,116 113,358,773 6.1179 2.538 2.529 2.538 2.517 2.542 44,906,358 2.5243 0.82%
2014-08-11 0 6.100 6.090 6.120 5.990 6.150 8,172,000 49,672,980 6.0784 2.517 2.513 2.525 2.472 2.538 19,805,303 2.5081 0.66%
2014-08-08 0 6.060 6.060 6.070 6.040 6.100 2,867,687 17,399,547 6.0674 2.500 2.500 2.505 2.492 2.517 6,950,001 2.5035 -0.82%
2014-08-07 0 6.110 6.080 6.120 6.050 6.210 8,762,616 53,782,299 6.1377 2.521 2.509 2.525 2.496 2.562 21,236,694 2.5325 -1.45%
2014-08-06 0 6.200 6.190 6.200 6.100 6.230 12,245,209 75,421,978 6.1593 2.558 2.554 2.558 2.517 2.571 29,676,955 2.5414 0.98%
2014-08-05 0 6.140 6.120 6.140 5.950 6.190 5,120,143 31,241,642 6.1017 2.533 2.525 2.533 2.455 2.554 12,408,955 2.5177 3.54%
2014-08-04 0 5.930 5.920 5.930 5.830 5.990 7,121,000 42,235,972 5.9312 2.447 2.443 2.447 2.406 2.472 17,258,145 2.4473 0.34%
2014-08-01 0 5.910 5.910 5.920 5.890 6.060 7,876,000 46,860,990 5.9498 2.439 2.439 2.443 2.430 2.500 19,087,930 2.4550 -1.99%
2014-07-31 0 6.030 6.020 6.050 5.920 6.160 28,975,977 174,147,244 6.0101 2.488 2.484 2.496 2.443 2.542 70,224,915 2.4798 -0.50%
2014-07-30 0 6.060 6.050 6.060 5.320 6.210 57,175,759 336,731,502 5.8894 2.500 2.496 2.500 2.195 2.562 138,568,677 2.4301 -2.57%
2014-07-29 0 6.220 6.220 6.230 6.220 6.420 6,202,000 39,103,120 6.3049 2.566 2.566 2.571 2.566 2.649 15,030,897 2.6015 -1.89%
2014-07-28 0 6.340 6.330 6.350 6.330 6.480 16,900,477 108,465,908 6.4179 2.616 2.612 2.620 2.612 2.674 40,959,259 2.6481 -1.40%
2014-07-25 0 6.430 6.430 6.440 6.390 6.500 6,878,000 44,245,594 6.4329 2.653 2.653 2.657 2.637 2.682 16,669,221 2.6543 -0.31%
2014-07-24 0 6.450 6.440 6.460 6.340 6.530 37,904,000 243,718,320 6.4299 2.661 2.657 2.666 2.616 2.694 91,862,482 2.6531 1.42%
2014-07-23 0 6.360 6.350 6.360 6.300 6.390 10,352,000 65,685,200 6.3452 2.624 2.620 2.624 2.599 2.637 25,088,656 2.6181 0.47%
2014-07-22 0 6.330 6.330 6.340 6.290 6.380 8,060,000 51,060,850 6.3351 2.612 2.612 2.616 2.595 2.632 19,533,865 2.6140 0.16%
2014-07-21 0 6.320 6.300 6.340 6.260 6.380 5,452,000 34,450,430 6.3189 2.608 2.599 2.616 2.583 2.632 13,213,230 2.6073 -0.32%
2014-07-18 0 6.340 6.310 6.340 6.220 6.380 11,463,392 72,024,282 6.2830 2.616 2.604 2.616 2.566 2.632 27,782,177 2.5925 0.00%
2014-07-17 0 6.340 6.330 6.340 6.320 6.440 8,578,000 54,509,124 6.3545 2.616 2.612 2.616 2.608 2.657 20,789,267 2.6220 -0.47%
2014-07-16 0 6.370 6.360 6.370 6.300 6.510 13,826,028 88,545,924 6.4043 2.628 2.624 2.628 2.599 2.686 33,508,159 2.6425 -1.70%
2014-07-15 0 6.480 6.460 6.490 6.380 6.540 13,070,480 84,563,560 6.4698 2.674 2.666 2.678 2.632 2.699 31,677,046 2.6696 1.41%
2014-07-14 0 6.390 6.380 6.390 6.290 6.400 8,619,333 54,744,871 6.3514 2.637 2.632 2.637 2.595 2.641 20,889,440 2.6207 1.59%
2014-07-11 0 6.290 6.290 6.300 6.250 6.370 5,778,667 36,476,182 6.3122 2.595 2.595 2.599 2.579 2.628 14,004,925 2.6045 0.00%
2014-07-10 0 6.290 6.290 6.300 6.280 6.380 7,268,000 45,753,942 6.2953 2.595 2.595 2.599 2.591 2.632 17,614,408 2.5975 0.96%
2014-07-09 0 6.230 6.220 6.230 6.200 6.350 5,010,000 31,248,120 6.2371 2.571 2.566 2.571 2.558 2.620 12,142,018 2.5736 -1.42%
2014-07-08 0 6.320 6.300 6.310 6.290 6.460 4,818,000 30,537,722 6.3383 2.608 2.599 2.604 2.595 2.666 11,676,695 2.6153 -1.56%
2014-07-07 0 6.420 6.400 6.450 6.360 6.580 23,909,000 153,477,600 6.4192 2.649 2.641 2.661 2.624 2.715 57,944,810 2.6487 -0.77%
2014-07-04 0 6.470 6.460 6.470 6.320 6.480 23,064,932 147,585,544 6.3987 2.670 2.666 2.670 2.608 2.674 55,899,164 2.6402 2.54%
2014-07-03 0 6.310 6.300 6.310 6.170 6.340 23,015,859 144,142,527 6.2627 2.604 2.599 2.604 2.546 2.616 55,780,232 2.5841 1.77%
2014-07-02 0 6.200 6.180 6.200 6.120 6.250 9,802,316 60,640,846 6.1864 2.558 2.550 2.558 2.525 2.579 23,756,466 2.5526 0.16%
2014-06-30 0 6.190 6.180 6.190 6.080 6.230 12,224,000 75,297,470 6.1598 2.554 2.550 2.554 2.509 2.571 29,625,553 2.5416 -0.80%
2014-06-27 0 6.240 6.230 6.240 6.040 6.270 13,607,022 83,807,774 6.1592 2.575 2.571 2.575 2.492 2.587 32,977,385 2.5414 3.14%
2014-06-26 0 6.050 6.050 6.080 5.980 6.090 11,629,243 70,310,064 6.0460 2.496 2.496 2.509 2.467 2.513 28,184,126 2.4947 0.50%
2014-06-25 0 6.020 6.000 6.020 5.930 6.120 23,371,060 140,241,379 6.0006 2.484 2.476 2.484 2.447 2.525 56,641,082 2.4760 -0.17%
2014-06-24 0 6.030 6.020 6.040 5.960 6.150 15,393,000 92,598,050 6.0156 2.488 2.484 2.492 2.459 2.538 37,305,804 2.4821 -1.31%
2014-06-23 0 6.110 6.080 6.120 6.060 6.250 8,127,401 49,816,556 6.1295 2.521 2.509 2.525 2.500 2.579 19,697,215 2.5291 -0.33%
2014-06-20 0 6.130 6.120 6.130 6.100 6.230 29,500,000 180,960,866 6.1343 2.529 2.525 2.529 2.517 2.571 71,494,914 2.5311 -0.81%
2014-06-19 0 6.180 6.180 6.190 6.160 6.350 7,858,600 48,832,642 6.2139 2.550 2.550 2.554 2.542 2.620 19,045,760 2.5640 -1.75%
2014-06-18 0 6.290 6.260 6.290 6.230 6.350 13,046,000 82,286,670 6.3074 2.595 2.583 2.595 2.571 2.620 31,617,717 2.6025 1.29%
2014-06-17 0 6.210 6.200 6.210 6.200 6.350 6,401,666 40,107,645 6.2652 2.562 2.558 2.562 2.558 2.620 15,514,799 2.5851 -2.20%
2014-06-16 0 6.350 6.340 6.350 6.280 6.420 11,295,000 71,770,882 6.3542 2.620 2.616 2.620 2.591 2.649 27,374,070 2.6219 0.00%
2014-06-13 0 6.350 6.330 6.350 6.270 6.360 9,858,993 62,338,545 6.3230 2.620 2.612 2.620 2.587 2.624 23,893,826 2.6090 0.95%
2014-06-12 0 6.290 6.280 6.300 6.210 6.430 26,489,098 167,707,106 6.3312 2.595 2.591 2.599 2.562 2.653 64,197,823 2.6123 0.16%
2014-06-11 0 6.280 6.260 6.280 6.100 6.300 10,548,178 65,581,095 6.2173 2.591 2.583 2.591 2.517 2.599 25,564,104 2.5654 0.64%
2014-06-10 0 6.240 6.220 6.240 6.160 6.300 11,706,000 73,148,970 6.2488 2.575 2.566 2.575 2.542 2.599 28,370,151 2.5784 0.00%
2014-06-09 0 6.240 6.230 6.240 6.170 6.330 7,811,181 48,571,187 6.2182 2.575 2.571 2.575 2.546 2.612 18,930,838 2.5657 -0.95%
2014-06-06 0 6.300 6.300 6.310 6.150 6.350 13,264,000 83,248,378 6.2763 2.599 2.599 2.604 2.538 2.620 32,146,052 2.5897 1.94%
2014-06-05 0 6.180 6.170 6.180 6.150 6.210 12,309,126 76,130,691 6.1849 2.550 2.546 2.550 2.538 2.562 29,831,861 2.5520 -0.16%
2014-06-04 0 6.190 6.190 6.200 6.150 6.230 5,915,000 36,607,440 6.1889 2.554 2.554 2.558 2.538 2.571 14,335,336 2.5537 0.16%
2014-06-03 0 6.180 6.170 6.180 6.130 6.260 30,572,000 188,731,412 6.1733 2.550 2.546 2.550 2.529 2.583 74,092,966 2.5472 1.15%
2014-05-30 0 6.110 6.120 6.170 6.070 6.190 19,492,858 119,078,487 6.1088 2.521 2.525 2.546 2.505 2.554 47,242,041 2.5206 0.00%
2014-05-29 0 6.110 6.090 6.110 6.040 6.260 32,294,321 197,918,242 6.1286 2.521 2.513 2.521 2.492 2.583 78,267,108 2.5288 0.00%
2014-05-28 0 6.110 6.120 6.140 6.080 6.330 40,619,600 251,505,632 6.1917 2.521 2.525 2.533 2.509 2.612 98,443,892 2.5548 -2.71%
2014-05-27 0 6.280 6.270 6.280 6.270 6.490 661,649,050 4,141,633,027 6.2596 2.591 2.587 2.591 2.587 2.678 1,603,543,792 2.5828 -6.69%
2014-05-26 0 6.730 6.710 6.740 6.320 6.740 16,032,000 106,153,450 6.6213 2.777 2.769 2.781 2.608 2.781 38,854,456 2.7321 6.83%
2014-05-23 0 6.300 6.300 6.340 6.250 6.640 21,004,000 135,114,561 6.4328 2.599 2.599 2.616 2.579 2.740 50,904,379 2.6543 -2.48%
2014-05-22 0 6.540 6.520 6.560 6.160 6.560 14,496,857 92,482,739 6.3795 2.666 2.657 2.674 2.511 2.674 35,569,046 2.6001 5.83%
2014-05-21 0 6.180 6.160 6.190 6.090 6.200 5,625,000 34,641,210 6.1584 2.519 2.511 2.523 2.482 2.527 13,801,328 2.5100 0.82%
2014-05-20 0 6.130 6.130 6.140 6.100 6.200 5,450,000 33,488,480 6.1447 2.498 2.498 2.502 2.486 2.527 13,371,954 2.5044 -0.65%
2014-05-19 0 6.170 6.160 6.170 6.100 6.190 11,181,145 68,752,516 6.1490 2.515 2.511 2.515 2.486 2.523 27,433,716 2.5061 0.82%
2014-05-16 0 6.120 6.100 6.120 6.020 6.150 8,554,167 52,214,497 6.1040 2.494 2.486 2.494 2.454 2.507 20,988,243 2.4878 0.49%
2014-05-15 0 6.090 6.080 6.090 5.940 6.140 8,072,818 48,936,123 6.0618 2.482 2.478 2.482 2.421 2.502 19,807,220 2.4706 2.35%
2014-05-14 0 5.950 5.950 5.970 5.910 6.220 13,677,000 81,983,114 5.9942 2.425 2.425 2.433 2.409 2.535 33,557,470 2.4431 -2.14%
2014-05-13 0 6.080 6.070 6.080 5.840 6.150 17,108,914 102,734,284 6.0047 2.478 2.474 2.478 2.380 2.507 41,977,909 2.4473 -0.82%
2014-05-12 0 6.130 6.130 6.140 5.930 6.140 9,096,000 54,999,009 6.0465 2.498 2.498 2.502 2.417 2.502 22,317,668 2.4644 1.16%
2014-05-09 0 6.060 6.050 6.060 6.020 6.250 10,747,397 66,115,133 6.1517 2.470 2.466 2.470 2.454 2.547 26,369,485 2.5073 -3.19%
2014-05-08 0 6.260 6.250 6.270 6.140 6.400 7,045,728 44,256,944 6.2814 2.551 2.547 2.555 2.502 2.608 17,287,183 2.5601 0.64%
2014-05-07 0 6.220 6.200 6.230 6.200 6.450 15,440,000 97,047,530 6.2855 2.535 2.527 2.539 2.527 2.629 37,883,113 2.5618 -2.20%
2014-05-05 0 6.360 6.350 6.360 6.310 6.590 11,730,000 74,830,660 6.3794 2.592 2.588 2.592 2.572 2.686 28,780,370 2.6001 -4.07%
2014-05-02 0 6.630 6.610 6.630 6.370 6.700 5,577,189 36,531,501 6.5502 2.702 2.694 2.702 2.596 2.731 13,684,021 2.6696 2.79%
2014-04-30 0 6.450 6.400 6.480 6.310 6.550 10,568,800 67,653,034 6.4012 2.629 2.608 2.641 2.572 2.670 25,931,285 2.6089 -1.23%
2014-04-29 0 6.530 6.550 6.560 6.360 6.600 5,086,860 32,784,196 6.4449 2.661 2.670 2.674 2.592 2.690 12,480,964 2.6267 -0.15%
2014-04-28 0 6.540 6.530 6.580 6.500 6.700 2,870,000 18,924,772 6.5940 2.666 2.661 2.682 2.649 2.731 7,041,744 2.6875 -2.10%
2014-04-25 0 6.680 6.670 6.730 6.670 6.910 6,787,440 46,040,917 6.7833 2.723 2.718 2.743 2.718 2.816 16,653,456 2.7646 -3.88%
2014-04-24 0 6.950 6.930 6.950 6.800 7.030 12,830,000 89,011,772 6.9378 2.833 2.824 2.833 2.771 2.865 31,479,297 2.8276 -0.29%
2014-04-23 0 6.970 6.960 6.970 6.710 7.020 15,748,000 108,266,912 6.8750 2.841 2.837 2.841 2.735 2.861 38,638,812 2.8020 3.87%
2014-04-22 0 6.710 6.700 6.720 6.500 6.730 8,273,511 54,979,557 6.6453 2.735 2.731 2.739 2.649 2.743 20,299,634 2.7084 2.29%
2014-04-17 0 6.560 6.550 6.560 6.300 6.600 7,884,000 51,205,540 6.4949 2.674 2.670 2.674 2.568 2.690 19,343,942 2.6471 3.80%
2014-04-16 0 6.320 6.300 6.320 6.240 6.550 17,383,400 110,458,995 6.3543 2.576 2.568 2.576 2.543 2.670 42,651,380 2.5898 -2.17%
2014-04-15 0 6.460 6.450 6.470 6.230 6.540 11,031,570 71,123,972 6.4473 2.633 2.629 2.637 2.539 2.666 27,066,724 2.6277 3.03%
2014-04-14 0 6.270 6.260 6.280 6.150 6.350 10,802,000 67,755,456 6.2725 2.555 2.551 2.560 2.507 2.588 26,503,458 2.5565 0.64%
2014-04-11 0 6.230 6.210 6.250 6.150 6.490 13,196,590 82,654,282 6.2633 2.539 2.531 2.547 2.507 2.645 32,378,751 2.5527 -2.96%
2014-04-10 0 6.420 6.450 6.470 6.380 6.590 10,990,015 71,001,452 6.4605 2.617 2.629 2.637 2.600 2.686 26,964,765 2.6331 -1.38%
2014-04-09 0 6.510 6.570 6.590 6.430 6.630 8,556,714 55,672,501 6.5063 2.653 2.678 2.686 2.621 2.702 20,994,492 2.6518 0.62%
2014-04-08 0 6.470 6.460 6.500 6.350 6.580 9,874,000 63,721,875 6.4535 2.637 2.633 2.649 2.588 2.682 24,226,545 2.6303 2.86%
2014-04-07 0 6.290 6.280 6.290 6.180 6.460 15,391,800 96,620,966 6.2774 2.564 2.560 2.564 2.519 2.633 37,764,851 2.5585 -3.23%
2014-04-04 0 6.500 6.490 6.500 6.430 6.700 10,197,000 66,396,782 6.5114 2.649 2.645 2.649 2.621 2.731 25,019,048 2.6538 -2.40%
2014-04-03 0 6.660 6.640 6.650 6.610 6.820 11,763,562 78,636,546 6.6848 2.714 2.706 2.710 2.694 2.780 28,862,717 2.7245 -3.06%
2014-04-02 0 6.870 6.870 6.880 6.720 7.400 17,570,000 120,271,250 6.8453 2.800 2.800 2.804 2.739 3.016 43,109,216 2.7899 -2.00%
2014-04-01 0 7.010 7.000 7.010 6.710 7.040 9,752,663 67,733,608 6.9451 2.857 2.853 2.857 2.735 2.869 23,928,836 2.8306 2.04%
2014-03-31 0 6.870 6.850 6.870 6.660 6.930 13,944,500 94,722,991 6.7929 2.800 2.792 2.800 2.714 2.824 34,213,800 2.7686 5.21%
2014-03-28 0 6.530 6.520 6.530 6.290 6.900 45,954,610 300,316,392 6.5351 2.661 2.657 2.661 2.564 2.812 112,752,829 2.6635 -4.95%
2014-03-27 0 6.870 6.850 6.860 6.510 7.320 19,086,000 130,867,570 6.8567 2.800 2.792 2.796 2.653 2.983 46,828,827 2.7946 -4.32%
2014-03-26 0 7.180 7.160 7.200 7.070 7.340 15,480,089 110,699,004 7.1511 2.926 2.918 2.935 2.882 2.992 37,981,474 2.9146 1.56%
2014-03-25 0 7.070 7.060 7.080 7.010 7.690 31,032,000 227,938,630 7.3453 2.882 2.877 2.886 2.857 3.134 76,139,168 2.9937 0.43%
2014-03-24 0 7.040 7.000 7.050 6.950 7.910 39,560,080 289,667,250 7.3222 2.869 2.853 2.873 2.833 3.224 97,063,405 2.9843 -9.63%
2014-03-21 0 7.790 7.780 7.850 7.660 8.100 62,836,979 488,725,584 7.7777 3.175 3.171 3.199 3.122 3.301 154,174,894 3.1699 -0.89%
2014-03-20 0 7.860 7.860 7.870 7.830 8.200 12,379,294 99,087,866 8.0043 3.203 3.203 3.208 3.191 3.342 30,373,458 3.2623 -2.84%
2014-03-19 0 8.090 8.080 8.120 7.950 8.220 9,168,070 74,359,260 8.1107 3.297 3.293 3.309 3.240 3.350 22,494,497 3.3057 1.38%
2014-03-18 0 7.980 7.990 8.000 7.740 8.030 12,333,394 97,654,451 7.9179 3.252 3.256 3.261 3.155 3.273 30,260,839 3.2271 1.01%
2014-03-17 0 7.900 7.890 7.930 7.530 8.050 14,053,022 110,065,015 7.8321 3.220 3.216 3.232 3.069 3.281 34,480,066 3.1921 0.77%
2014-03-14 0 7.840 7.790 7.850 7.550 7.970 16,104,855 124,676,645 7.7416 3.195 3.175 3.199 3.077 3.248 39,514,381 3.1552 -1.01%
2014-03-13 0 7.920 7.890 7.920 7.840 8.340 10,661,568 85,314,776 8.0021 3.228 3.216 3.228 3.195 3.399 26,158,898 3.2614 -4.46%
2014-03-12 0 8.290 8.250 8.310 7.960 8.490 14,960,190 123,587,475 8.2611 3.379 3.362 3.387 3.244 3.460 36,705,866 3.3670 1.59%
2014-03-11 0 8.160 8.140 8.190 7.600 8.200 19,219,914 155,437,770 8.0873 3.326 3.318 3.338 3.098 3.342 47,157,395 3.2961 6.67%
2014-03-10 0 7.650 7.630 7.680 7.500 7.800 9,333,000 71,297,984 7.6393 3.118 3.110 3.130 3.057 3.179 22,899,164 3.1136 -0.39%
2014-03-07 0 7.680 7.670 7.690 7.350 7.690 11,120,000 83,764,292 7.5328 3.130 3.126 3.134 2.996 3.134 27,283,693 3.0701 2.81%
2014-03-06 0 7.470 7.450 7.500 7.400 7.820 22,979,100 174,253,816 7.5831 3.045 3.036 3.057 3.016 3.187 56,380,819 3.0907 -3.36%
2014-03-05 0 7.730 7.710 7.730 7.570 7.820 25,110,740 193,916,021 7.7224 3.151 3.142 3.151 3.085 3.187 61,610,945 3.1474 2.38%
2014-03-04 0 7.550 7.540 7.550 7.200 7.730 28,548,000 214,902,492 7.5278 3.077 3.073 3.077 2.935 3.151 70,044,502 3.0681 5.01%
2014-03-03 0 7.190 7.160 7.190 6.840 7.220 37,422,483 263,338,317 7.0369 2.930 2.918 2.930 2.788 2.943 91,818,662 2.8680 2.71%
2014-02-28 0 7.000 6.960 6.970 6.940 7.050 98,209,712 687,624,074 7.0016 2.853 2.837 2.841 2.829 2.873 240,964,353 2.8536 0.00%
2014-02-27 0 7.000 6.990 7.000 6.930 7.010 17,628,000 122,830,118 6.9679 2.853 2.849 2.853 2.824 2.857 43,251,523 2.8399 0.14%
2014-02-26 0 6.990 6.960 6.990 6.840 6.990 14,117,559 97,877,102 6.9330 2.849 2.837 2.849 2.788 2.849 34,638,412 2.8257 0.72%
2014-02-25 0 6.940 6.910 6.940 6.850 7.030 14,840,000 102,872,930 6.9321 2.829 2.816 2.829 2.792 2.865 36,410,971 2.8253 -0.72%
2014-02-24 0 6.990 6.940 6.990 6.880 7.010 11,409,000 79,387,996 6.9584 2.849 2.829 2.849 2.804 2.857 27,992,774 2.8360 0.58%
2014-02-21 0 6.950 6.940 6.960 6.820 6.980 12,418,000 85,804,207 6.9097 2.833 2.829 2.837 2.780 2.845 30,468,426 2.8162 0.87%
2014-02-20 0 6.890 6.890 6.900 6.640 6.940 18,251,000 124,211,018 6.8057 2.808 2.808 2.812 2.706 2.829 44,780,097 2.7738 3.77%
2014-02-19 0 6.640 6.630 6.640 6.420 6.650 8,454,000 55,443,142 6.5582 2.706 2.702 2.706 2.617 2.710 20,742,476 2.6729 1.68%
2014-02-18 0 6.530 6.500 6.530 6.450 6.650 5,774,000 37,610,570 6.5138 2.661 2.649 2.661 2.629 2.710 14,166,910 2.6548 -0.61%
2014-02-17 0 6.570 6.570 6.600 6.560 6.750 8,256,913 54,776,214 6.6340 2.678 2.678 2.690 2.674 2.751 20,258,910 2.7038 -0.15%
2014-02-14 0 6.580 6.580 6.600 6.490 6.710 10,966,800 72,285,014 6.5913 2.682 2.682 2.690 2.645 2.735 26,907,806 2.6864 0.77%
2014-02-13 0 6.530 6.510 6.530 6.500 6.800 16,362,000 108,820,840 6.6508 2.661 2.653 2.661 2.649 2.771 40,145,304 2.7107 -1.66%
2014-02-12 0 6.640 6.640 6.650 6.400 6.660 19,827,000 128,885,800 6.5005 2.706 2.706 2.710 2.608 2.714 48,646,922 2.6494 4.57%
2014-02-11 0 6.350 6.350 6.370 6.260 6.540 12,652,000 81,356,330 6.4303 2.588 2.588 2.596 2.551 2.666 31,042,561 2.6208 -1.40%
2014-02-10 0 6.440 6.440 6.450 6.280 6.510 10,920,000 69,900,303 6.4011 2.625 2.625 2.629 2.560 2.653 26,792,979 2.6089 1.42%
2014-02-07 0 6.350 6.340 6.350 6.220 6.450 10,834,010 69,084,392 6.3766 2.588 2.584 2.588 2.535 2.629 26,581,996 2.5989 2.58%
2014-02-06 0 6.190 6.180 6.200 6.060 6.260 11,690,000 71,915,352 6.1519 2.523 2.519 2.527 2.470 2.551 28,682,227 2.5073 2.48%
2014-02-05 0 6.040 6.030 6.050 5.930 6.430 18,518,000 112,407,170 6.0702 2.462 2.458 2.466 2.417 2.621 45,435,200 2.4740 -4.88%
2014-02-04 0 6.350 6.350 6.360 6.240 6.480 10,986,000 69,665,608 6.3413 2.588 2.588 2.592 2.543 2.641 26,954,914 2.5845 -1.24%
2014-01-30 0 6.430 6.430 6.480 6.250 6.490 5,092,000 32,630,444 6.4082 2.621 2.621 2.641 2.547 2.645 12,493,576 2.6118 -0.16%
2014-01-29 0 6.440 6.420 6.440 6.300 6.600 22,119,904 141,464,478 6.3953 2.625 2.617 2.625 2.568 2.690 54,272,721 2.6065 -0.77%
2014-01-28 0 6.490 6.480 6.500 6.390 6.570 16,291,000 105,860,380 6.4981 2.645 2.641 2.649 2.604 2.678 39,971,100 2.6484 1.56%
2014-01-27 0 6.390 6.370 6.390 5.980 6.670 18,593,359 117,790,885 6.3351 2.604 2.596 2.604 2.437 2.718 45,620,098 2.5820 1.91%
2014-01-24 0 6.270 6.230 6.250 6.130 6.530 12,672,000 80,613,710 6.3616 2.555 2.539 2.547 2.498 2.661 31,091,633 2.5928 -3.54%
2014-01-23 0 6.500 6.490 6.500 6.480 6.570 17,936,718 116,661,780 6.5041 2.649 2.645 2.649 2.641 2.678 44,008,984 2.6509 0.31%
2014-01-22 0 6.480 6.470 6.480 6.360 6.590 21,504,000 139,543,392 6.4892 2.641 2.637 2.641 2.592 2.686 52,761,558 2.6448 1.57%
2014-01-21 0 6.380 6.370 6.380 6.350 6.590 8,360,000 53,929,424 6.4509 2.600 2.596 2.600 2.588 2.686 20,511,841 2.6292 -1.54%
2014-01-20 0 6.480 6.470 6.490 6.450 6.770 15,256,000 99,366,182 6.5133 2.641 2.637 2.645 2.629 2.759 37,431,656 2.6546 -1.52%
2014-01-17 0 6.580 6.570 6.600 6.350 6.670 19,748,000 129,541,570 6.5597 2.682 2.678 2.690 2.588 2.718 48,453,090 2.6735 3.95%
2014-01-16 0 6.330 6.320 6.330 6.270 6.400 9,803,000 61,980,420 6.3226 2.580 2.576 2.580 2.555 2.608 24,052,342 2.5769 0.00%
2014-01-15 0 6.330 6.310 6.330 6.130 6.430 20,484,000 129,246,370 6.3096 2.580 2.572 2.580 2.498 2.621 50,258,917 2.5716 3.26%
2014-01-14 0 6.130 6.110 6.140 6.000 6.180 9,846,000 59,864,572 6.0801 2.498 2.490 2.502 2.445 2.519 24,157,845 2.4781 0.33%
2014-01-13 0 6.110 6.120 6.130 5.810 6.190 15,401,000 93,757,030 6.0877 2.490 2.494 2.498 2.368 2.523 37,787,424 2.4812 1.50%
2014-01-10 0 6.020 6.000 6.030 5.970 6.080 10,760,000 64,732,200 6.0160 2.454 2.445 2.458 2.433 2.478 26,400,408 2.4519 -0.33%
2014-01-09 0 6.040 6.050 6.060 5.960 6.230 33,866,000 205,203,120 6.0593 2.462 2.466 2.470 2.429 2.539 83,092,584 2.4696 0.83%
2014-01-08 0 5.990 5.980 5.990 5.970 6.070 17,736,000 106,392,360 5.9987 2.441 2.437 2.441 2.433 2.474 43,516,508 2.4449 -0.17%
2014-01-07 0 6.000 5.990 6.000 5.980 6.090 10,050,000 60,424,540 6.0124 2.445 2.441 2.445 2.437 2.482 24,658,373 2.4505 0.67%
2014-01-06 0 5.960 5.960 5.970 5.920 6.050 6,508,000 38,874,130 5.9733 2.429 2.429 2.433 2.413 2.466 15,967,830 2.4345 -0.67%
2014-01-03 0 6.000 5.990 6.000 5.980 6.040 10,786,000 64,748,110 6.0030 2.445 2.441 2.445 2.437 2.462 26,464,200 2.4466 0.00%
2014-01-02 0 6.000 5.990 6.000 5.930 6.140 10,329,000 61,969,690 5.9996 2.445 2.441 2.445 2.417 2.502 25,342,919 2.4452 -1.96%
2013-12-31 0 6.120 6.110 6.120 5.880 6.120 9,994,000 60,236,020 6.0272 2.494 2.490 2.494 2.397 2.494 24,520,973 2.4565 3.03%
2013-12-30 0 5.940 5.940 5.950 5.660 5.960 16,232,800 95,836,438 5.9039 2.421 2.421 2.425 2.307 2.429 39,828,303 2.4062 4.58%
2013-12-27 0 5.680 5.690 5.700 5.430 5.770 14,430,000 81,519,050 5.6493 2.315 2.319 2.323 2.213 2.352 35,405,008 2.3025 3.27%
2013-12-24 0 5.500 5.490 5.500 5.360 5.510 4,912,990 26,843,182 5.4637 2.242 2.238 2.242 2.185 2.246 12,054,362 2.2268 2.04%
2013-12-23 0 5.390 5.380 5.400 5.310 5.410 5,604,000 30,060,540 5.3641 2.197 2.193 2.201 2.164 2.205 13,749,803 2.1863 -0.55%
2013-12-20 0 5.420 5.410 5.420 5.240 5.420 14,329,000 76,062,186 5.3083 2.209 2.205 2.209 2.136 2.209 35,157,197 2.1635 2.46%
2013-12-19 0 5.290 5.280 5.300 5.260 5.400 6,238,000 32,993,160 5.2891 2.156 2.152 2.160 2.144 2.201 15,305,366 2.1557 0.76%
2013-12-18 0 5.250 5.240 5.250 5.170 5.280 4,028,000 21,046,174 5.2250 2.140 2.136 2.140 2.107 2.152 9,882,978 2.1295 0.96%
2013-12-17 0 5.200 5.190 5.220 5.160 5.290 8,253,071 43,070,570 5.2187 2.119 2.115 2.128 2.103 2.156 20,249,483 2.1270 -1.70%
2013-12-16 0 5.290 5.290 5.300 5.290 5.400 8,167,434 43,770,960 5.3592 2.156 2.156 2.160 2.156 2.201 20,039,367 2.1842 -1.12%
2013-12-13 0 5.350 5.340 5.350 5.110 5.350 14,396,000 76,089,160 5.2854 2.180 2.176 2.180 2.083 2.180 35,321,586 2.1542 5.11%
2013-12-12 0 5.090 5.080 5.090 4.970 5.110 4,670,000 23,520,310 5.0365 2.075 2.070 2.075 2.026 2.083 11,458,169 2.0527 0.39%
2013-12-11 0 5.070 5.050 5.070 5.020 5.130 5,099,121 25,808,519 5.0614 2.066 2.058 2.066 2.046 2.091 12,511,048 2.0629 -1.17%
2013-12-10 0 5.130 5.140 5.150 5.110 5.250 7,788,000 40,184,940 5.1599 2.091 2.095 2.099 2.083 2.140 19,108,399 2.1030 -1.91%
2013-12-09 0 5.230 5.220 5.230 5.130 5.250 4,900,000 25,436,530 5.1911 2.132 2.128 2.132 2.091 2.140 12,022,490 2.1157 0.58%
2013-12-06 0 5.200 5.170 5.200 5.100 5.200 6,208,580 31,945,298 5.1453 2.119 2.107 2.119 2.079 2.119 15,233,182 2.0971 0.58%
2013-12-05 0 5.170 5.150 5.160 5.090 5.180 8,892,000 45,704,032 5.1399 2.107 2.099 2.103 2.075 2.111 21,817,140 2.0949 1.57%
2013-12-04 0 5.090 5.080 5.090 5.020 5.190 15,354,000 78,678,996 5.1243 2.075 2.070 2.075 2.046 2.115 37,672,106 2.0885 -1.55%
2013-12-03 0 5.170 5.170 5.180 5.030 5.180 10,031,068 51,403,211 5.1244 2.107 2.107 2.111 2.050 2.111 24,611,922 2.0885 2.38%
2013-12-02 0 5.050 5.040 5.050 5.000 5.140 7,460,000 37,788,760 5.0655 2.058 2.054 2.058 2.038 2.095 18,303,628 2.0646 0.20%
2013-11-29 0 5.040 5.030 5.050 4.850 5.080 15,892,000 79,100,010 4.9773 2.054 2.050 2.058 1.977 2.070 38,992,126 2.0286 2.65%
2013-11-28 0 4.910 4.890 4.920 4.740 4.920 20,446,400 99,224,528 4.8529 2.001 1.993 2.005 1.932 2.005 50,166,663 1.9779 0.20%
2013-11-27 0 4.900 4.870 4.900 4.750 4.910 7,770,000 37,712,700 4.8536 1.997 1.985 1.997 1.936 2.001 19,064,235 1.9782 0.00%
2013-11-26 0 4.900 4.800 4.910 4.710 4.920 7,758,550 37,340,605 4.8128 1.997 1.956 2.001 1.920 2.005 19,036,142 1.9616 2.51%
2013-11-25 0 4.780 4.770 4.790 4.680 4.810 6,300,000 29,961,638 4.7558 1.948 1.944 1.952 1.907 1.960 15,457,488 1.9383 0.63%
2013-11-22 0 4.750 4.730 4.750 4.680 4.890 8,868,002 42,068,062 4.7438 1.936 1.928 1.936 1.907 1.993 21,758,259 1.9334 -1.66%
2013-11-21 0 4.830 4.820 4.840 4.750 4.940 7,576,949 36,854,257 4.8640 1.969 1.964 1.973 1.936 2.013 18,590,571 1.9824 -1.63%
2013-11-20 0 4.910 4.900 4.910 4.900 4.960 8,374,000 41,319,690 4.9343 2.001 1.997 2.001 1.997 2.022 20,546,191 2.0111 0.00%
2013-11-19 0 4.910 4.900 4.920 4.880 4.970 6,224,500 30,575,300 4.9121 2.001 1.997 2.005 1.989 2.026 15,272,243 2.0020 0.61%
2013-11-18 0 4.880 4.870 4.880 4.810 4.910 6,268,000 30,425,550 4.8541 1.989 1.985 1.989 1.960 2.001 15,378,974 1.9784 1.04%
2013-11-15 0 4.830 4.820 4.840 4.820 4.940 8,986,000 43,769,700 4.8709 1.969 1.964 1.973 1.964 2.013 22,047,775 1.9852 -1.63%
2013-11-14 0 4.910 4.900 4.930 4.700 4.970 18,858,000 92,409,400 4.9003 2.001 1.997 2.009 1.916 2.026 46,269,413 1.9972 4.25%
2013-11-13 0 4.710 4.710 4.720 4.690 4.750 3,348,000 15,752,460 4.7050 1.920 1.920 1.924 1.912 1.936 8,214,551 1.9176 -0.63%
2013-11-12 0 4.740 4.730 4.740 4.670 4.750 6,596,000 31,073,030 4.7109 1.932 1.928 1.932 1.903 1.936 16,183,744 1.9200 0.21%
2013-11-11 0 4.730 4.750 4.760 4.630 4.810 7,592,375 36,050,696 4.7483 1.928 1.936 1.940 1.887 1.960 18,628,420 1.9353 1.94%
2013-11-08 0 4.640 4.640 4.650 4.630 4.670 4,865,017 22,602,934 4.6460 1.891 1.891 1.895 1.887 1.903 11,936,657 1.8936 -1.28%
2013-11-07 0 4.700 4.670 4.700 4.610 4.720 5,624,000 26,243,480 4.6663 1.916 1.903 1.916 1.879 1.924 13,798,875 1.9019 -0.21%
2013-11-06 0 4.710 4.700 4.730 4.690 4.770 6,758,000 31,812,560 4.7074 1.920 1.916 1.928 1.912 1.944 16,581,223 1.9186 -0.84%
2013-11-05 0 4.750 4.720 4.750 4.700 4.780 18,154,000 86,159,610 4.7460 1.936 1.924 1.936 1.916 1.948 44,542,100 1.9343 -1.25%
2013-11-04 0 4.810 4.800 4.810 4.700 4.850 6,381,636 30,507,714 4.7805 1.960 1.956 1.960 1.916 1.977 15,657,787 1.9484 0.00%
2013-11-01 0 4.810 4.800 4.820 4.760 4.830 5,788,000 27,751,030 4.7946 1.960 1.956 1.964 1.940 1.969 14,201,260 1.9541 -0.41%
2013-10-31 0 4.830 4.820 4.830 4.670 4.850 13,661,049 65,360,200 4.7844 1.969 1.964 1.969 1.903 1.977 33,518,333 1.9500 2.33%
2013-10-30 0 4.720 4.700 4.720 4.600 4.720 9,482,000 44,193,780 4.6608 1.924 1.916 1.924 1.875 1.924 23,264,746 1.8996 3.28%
2013-10-29 0 4.570 4.560 4.570 4.480 4.730 16,864,500 77,316,760 4.5846 1.863 1.859 1.863 1.826 1.928 41,378,223 1.8685 -2.97%
2013-10-28 0 4.710 4.700 4.710 4.510 4.760 20,806,500 97,798,135 4.7004 1.920 1.916 1.920 1.838 1.940 51,050,194 1.9157 5.37%
2013-10-25 0 4.470 4.470 4.480 4.430 4.630 8,405,000 37,743,870 4.4906 1.822 1.822 1.826 1.806 1.887 20,622,252 1.8302 -0.45%
2013-10-24 0 4.490 4.490 4.500 4.460 4.570 12,504,000 56,342,010 4.5059 1.830 1.830 1.834 1.818 1.863 30,679,433 1.8365 -0.88%
2013-10-23 0 4.530 4.520 4.530 4.510 4.700 19,078,000 87,362,660 4.5792 1.846 1.842 1.846 1.838 1.916 46,809,199 1.8664 0.00%
2013-10-22 0 4.530 4.520 4.530 4.240 4.530 31,257,000 138,854,030 4.4423 1.846 1.842 1.846 1.728 1.846 76,691,221 1.8106 5.84%
2013-10-21 0 4.280 4.270 4.280 4.230 4.290 10,945,500 46,592,510 4.2568 1.744 1.740 1.744 1.724 1.748 26,855,545 1.7349 1.18%
2013-10-18 0 4.230 4.210 4.230 4.200 4.250 12,258,000 51,612,991 4.2106 1.724 1.716 1.724 1.712 1.732 30,075,855 1.7161 0.48%
2013-10-17 0 4.210 4.200 4.210 4.190 4.280 14,142,000 59,986,620 4.2417 1.716 1.712 1.716 1.708 1.744 34,698,380 1.7288 -0.71%
2013-10-16 0 4.240 4.230 4.240 4.180 4.290 19,672,000 83,492,060 4.2442 1.728 1.724 1.728 1.704 1.748 48,266,619 1.7298 -1.17%
2013-10-15 0 4.290 4.280 4.290 4.220 4.320 25,094,000 107,029,836 4.2652 1.748 1.744 1.748 1.720 1.761 61,569,873 1.7383 0.94%
2013-10-11 0 4.250 4.230 4.250 4.180 4.260 557,583,000 2,267,801,418 4.0672 1.732 1.724 1.732 1.704 1.736 1,368,068,635 1.6577 -2.30%
2013-10-10 1 - - - - - 0 0 - 1.773 - - - - 0 - 0.00%
2013-10-09 0 4.350 4.340 4.350 4.230 4.430 19,044,000 82,399,420 4.3268 1.773 1.769 1.773 1.724 1.806 46,725,777 1.7635 1.87%
2013-10-08 0 4.270 4.260 4.270 4.220 4.270 7,176,490 30,548,692 4.2568 1.740 1.736 1.740 1.720 1.740 17,608,017 1.7349 0.47%
2013-10-07 0 4.250 4.240 4.250 4.210 4.270 7,540,000 32,024,680 4.2473 1.732 1.728 1.732 1.716 1.740 18,499,914 1.7311 0.00%
2013-10-04 0 4.250 4.240 4.250 4.200 4.280 10,600,000 44,956,750 4.2412 1.732 1.728 1.732 1.712 1.744 26,007,837 1.7286 0.00%
2013-10-03 0 4.250 4.240 4.250 4.050 4.270 13,535,139 56,602,691 4.1819 1.732 1.728 1.732 1.651 1.740 33,209,404 1.7044 3.66%
2013-10-02 0 4.100 4.090 4.120 4.060 4.150 4,583,643 18,875,232 4.1180 1.671 1.667 1.679 1.655 1.691 11,246,287 1.6784 -0.97%
2013-09-30 0 4.140 4.100 4.130 4.040 4.140 5,680,330 23,307,579 4.1032 1.687 1.671 1.683 1.647 1.687 13,937,084 1.6723 0.98%
2013-09-27 0 4.100 4.090 4.100 4.030 4.100 7,250,000 29,606,866 4.0837 1.671 1.667 1.671 1.643 1.671 17,788,379 1.6644 0.24%
2013-09-26 0 4.090 4.080 4.090 4.000 4.100 9,442,000 38,344,360 4.0610 1.667 1.663 1.667 1.630 1.671 23,166,603 1.6552 2.25%
2013-09-25 0 4.000 4.000 4.020 3.890 4.020 6,928,000 27,605,530 3.9846 1.630 1.630 1.638 1.585 1.638 16,998,329 1.6240 2.30%
2013-09-24 0 3.910 3.910 3.920 3.850 3.950 3,920,000 15,289,840 3.9005 1.594 1.594 1.598 1.569 1.610 9,617,992 1.5897 1.03%
2013-09-23 0 3.870 3.860 3.890 3.780 3.900 2,334,000 9,029,020 3.8685 1.577 1.573 1.585 1.541 1.590 5,726,631 1.5767 0.78%
2013-09-19 0 3.840 3.840 3.850 3.830 4.000 4,140,000 16,133,770 3.8970 1.565 1.565 1.569 1.561 1.630 10,157,778 1.5883 -1.79%
2013-09-18 0 3.910 3.910 3.930 3.900 4.010 2,420,000 9,533,620 3.9395 1.594 1.594 1.602 1.590 1.634 5,937,638 1.6056 -2.01%
2013-09-17 0 3.990 3.980 4.000 3.940 4.020 4,614,000 18,424,728 3.9932 1.626 1.622 1.630 1.606 1.638 11,320,770 1.6275 0.00%
2013-09-16 0 3.990 3.980 3.990 3.890 3.990 6,054,000 23,871,920 3.9432 1.626 1.622 1.626 1.585 1.626 14,853,910 1.6071 2.31%
2013-09-13 0 3.900 3.900 3.920 3.820 3.950 11,488,000 44,876,885 3.9064 1.590 1.590 1.598 1.557 1.610 28,186,606 1.5921 1.56%
2013-09-12 0 3.840 3.830 3.840 3.710 4.160 45,140,000 175,395,184 3.8856 1.565 1.561 1.565 1.512 1.695 110,754,127 1.5836 -6.34%
2013-09-11 0 4.100 4.090 4.100 4.060 4.110 4,346,005 17,769,060 4.0886 1.671 1.667 1.671 1.655 1.675 10,663,225 1.6664 0.99%
2013-09-10 0 4.060 4.050 4.060 4.010 4.060 4,771,240 19,293,362 4.0437 1.655 1.651 1.655 1.634 1.655 11,706,569 1.6481 0.50%
2013-09-09 0 4.040 4.040 4.050 4.010 4.070 3,503,600 14,142,238 4.0365 1.647 1.647 1.651 1.634 1.659 8,596,326 1.6451 -0.98%
2013-09-06 0 4.080 4.070 4.080 4.040 4.100 4,045,000 16,452,042 4.0673 1.663 1.659 1.663 1.647 1.671 9,924,689 1.6577 -0.49%
2013-09-05 0 4.100 4.090 4.100 4.050 4.120 2,710,000 11,066,552 4.0836 1.671 1.667 1.671 1.651 1.679 6,649,173 1.6644 0.49%
2013-09-04 0 4.080 4.080 4.100 4.010 4.120 5,548,000 22,606,356 4.0747 1.663 1.663 1.671 1.634 1.679 13,612,404 1.6607 -0.24%
2013-09-03 0 4.090 4.090 4.100 4.020 4.110 5,818,000 23,730,480 4.0788 1.667 1.667 1.671 1.638 1.675 14,274,867 1.6624 0.99%
2013-09-02 0 4.050 4.040 4.060 4.030 4.080 3,320,747 13,444,736 4.0487 1.651 1.647 1.655 1.643 1.663 8,147,684 1.6501 0.00%
2013-08-30 0 4.050 4.030 4.070 4.010 4.130 5,244,000 21,159,968 4.0351 1.651 1.643 1.659 1.634 1.683 12,866,518 1.6446 -0.98%
2013-08-29 0 4.090 4.090 4.100 3.950 4.100 4,514,000 18,259,170 4.0450 1.667 1.667 1.671 1.610 1.671 11,075,413 1.6486 0.99%
2013-08-28 0 4.050 4.040 4.050 4.030 4.110 6,396,950 25,934,749 4.0542 1.651 1.647 1.651 1.643 1.675 15,695,361 1.6524 -2.17%
2013-08-27 0 4.140 4.120 4.140 4.070 4.170 1,554,000 6,397,240 4.1166 1.687 1.679 1.687 1.659 1.700 3,812,847 1.6778 -0.72%
2013-08-26 0 4.170 4.150 4.170 4.000 4.170 3,806,000 15,642,570 4.1100 1.700 1.691 1.700 1.630 1.700 9,338,285 1.6751 4.25%
2013-08-23 0 4.000 4.000 4.010 3.990 4.050 2,966,000 11,893,290 4.0099 1.630 1.630 1.634 1.626 1.651 7,277,287 1.6343 -0.74%
2013-08-22 0 4.030 4.020 4.030 4.010 4.070 3,062,600 12,339,686 4.0292 1.643 1.638 1.643 1.634 1.659 7,514,302 1.6422 0.25%
2013-08-21 0 4.020 4.010 4.030 4.000 4.070 3,010,000 12,127,480 4.0291 1.638 1.634 1.643 1.630 1.659 7,385,244 1.6421 -0.74%
2013-08-20 0 4.050 4.030 4.050 4.010 4.120 3,344,000 13,577,880 4.0604 1.651 1.643 1.651 1.634 1.679 8,204,736 1.6549 -0.74%
2013-08-19 0 4.080 4.070 4.090 4.030 4.090 1,224,000 4,975,356 4.0648 1.663 1.659 1.667 1.643 1.667 3,003,169 1.6567 0.74%
2013-08-16 0 4.050 4.030 4.050 3.990 4.110 12,914,000 52,189,380 4.0413 1.651 1.643 1.651 1.626 1.675 31,685,396 1.6471 0.25%
2013-08-15 0 4.040 4.040 4.050 4.030 4.230 9,054,000 37,165,508 4.1049 1.647 1.647 1.651 1.643 1.724 22,214,618 1.6730 -4.04%
2013-08-13 0 4.210 4.200 4.210 4.150 4.260 3,682,000 15,410,380 4.1853 1.716 1.712 1.716 1.691 1.736 9,034,043 1.7058 -0.94%
2013-08-12 0 4.250 4.230 4.250 4.190 4.290 4,266,000 18,060,400 4.2336 1.732 1.724 1.732 1.708 1.748 10,466,927 1.7255 2.16%
2013-08-09 0 4.160 4.150 4.160 4.110 4.200 1,842,000 7,647,020 4.1515 1.695 1.691 1.695 1.675 1.712 4,519,475 1.6920 0.97%
2013-08-08 0 4.120 4.150 4.160 4.080 4.160 3,046,000 12,539,918 4.1168 1.679 1.691 1.695 1.663 1.695 7,473,573 1.6779 -0.24%
2013-08-07 0 4.130 4.120 4.130 4.120 4.230 3,440,000 14,272,920 4.1491 1.683 1.679 1.683 1.679 1.724 8,440,279 1.6910 -2.36%
2013-08-06 0 4.230 4.200 4.230 4.090 4.240 5,490,000 22,869,320 4.1656 1.724 1.712 1.724 1.667 1.728 13,470,096 1.6978 1.93%
2013-08-05 0 4.150 4.150 4.160 4.140 4.300 6,390,000 26,893,680 4.2087 1.691 1.691 1.695 1.687 1.753 15,678,309 1.7153 -3.04%
2013-08-02 0 4.280 4.280 4.290 4.030 4.320 17,586,000 74,263,490 4.2229 1.744 1.744 1.748 1.643 1.761 43,148,473 1.7211 7.00%
2013-08-01 0 4.000 3.980 4.000 3.980 4.100 7,580,000 30,568,960 4.0328 1.630 1.622 1.630 1.622 1.671 18,598,057 1.6437 -1.96%
2013-07-31 0 4.080 4.070 4.080 4.020 4.100 3,362,000 13,711,670 4.0784 1.663 1.659 1.663 1.638 1.671 8,248,901 1.6622 0.25%
2013-07-30 0 4.070 4.070 4.080 4.050 4.140 6,048,000 24,652,624 4.0762 1.659 1.659 1.663 1.651 1.687 14,839,188 1.6613 -0.49%
2013-07-29 0 4.090 4.080 4.100 4.010 4.200 5,910,000 24,201,860 4.0951 1.667 1.663 1.671 1.634 1.712 14,500,596 1.6690 -3.08%
2013-07-26 0 4.220 4.200 4.220 4.190 4.220 4,020,000 16,935,030 4.2127 1.720 1.712 1.720 1.708 1.720 9,863,349 1.7170 0.00%
2013-07-25 0 4.220 4.220 4.230 4.190 4.230 3,156,005 13,314,750 4.2189 1.720 1.720 1.724 1.708 1.724 7,743,478 1.7195 0.00%
2013-07-24 0 4.220 4.210 4.230 4.190 4.250 5,557,000 23,494,840 4.2280 1.720 1.716 1.724 1.708 1.732 13,634,486 1.7232 -1.17%
2013-07-23 0 4.270 4.260 4.270 4.120 4.270 6,614,003 28,048,852 4.2408 1.740 1.736 1.740 1.679 1.740 16,227,916 1.7284 1.67%
2013-07-22 0 4.200 4.190 4.210 4.080 4.220 3,324,200 13,906,534 4.1834 1.712 1.708 1.716 1.663 1.720 8,156,156 1.7050 2.44%
2013-07-19 0 4.100 4.090 4.100 4.070 4.220 3,604,000 14,961,780 4.1514 1.671 1.667 1.671 1.659 1.720 8,842,664 1.6920 -1.68%
2013-07-18 0 4.170 4.160 4.170 4.130 4.220 3,836,000 16,051,448 4.1844 1.700 1.695 1.700 1.683 1.720 9,411,893 1.7054 -1.18%
2013-07-17 0 4.220 4.220 4.230 4.120 4.230 5,194,000 21,740,290 4.1857 1.720 1.720 1.724 1.679 1.724 12,743,840 1.7059 0.48%
2013-07-16 0 4.200 4.200 4.210 4.100 4.260 11,036,000 46,213,706 4.1875 1.712 1.712 1.716 1.671 1.736 27,077,593 1.7067 1.69%
2013-07-15 0 4.130 4.110 4.130 4.070 4.140 7,122,000 29,198,060 4.0997 1.683 1.675 1.683 1.659 1.687 17,474,322 1.6709 1.47%
2013-07-12 0 4.070 4.050 4.070 3.970 4.110 7,924,000 32,194,080 4.0629 1.659 1.651 1.659 1.618 1.675 19,442,085 1.6559 2.01%
2013-07-11 0 3.990 3.980 4.000 3.930 4.070 5,432,000 21,773,090 4.0083 1.626 1.622 1.630 1.602 1.659 13,327,789 1.6337 1.53%
2013-07-10 0 3.930 3.920 3.940 3.850 3.970 2,492,800 9,744,296 3.9090 1.602 1.598 1.606 1.569 1.618 6,116,258 1.5932 1.81%
2013-07-09 0 3.860 3.820 3.870 3.750 3.900 4,275,565 16,364,896 3.8275 1.573 1.557 1.577 1.528 1.590 10,490,396 1.5600 2.93%
2013-07-08 0 3.750 3.750 3.760 3.710 3.830 2,970,004 11,202,155 3.7718 1.528 1.528 1.532 1.512 1.561 7,287,111 1.5373 -1.06%
2013-07-05 0 3.790 3.780 3.790 3.780 3.890 2,408,001 9,256,183 3.8439 1.545 1.541 1.545 1.541 1.585 5,908,198 1.5667 -1.81%
2013-07-04 0 3.860 3.860 3.880 3.850 3.970 3,308,000 12,875,080 3.8921 1.573 1.573 1.581 1.569 1.618 8,116,408 1.5863 -0.52%
2013-07-03 0 3.880 3.880 3.900 3.820 3.970 3,256,000 12,567,594 3.8598 1.581 1.581 1.590 1.557 1.618 7,988,822 1.5731 -2.27%
2013-07-02 0 3.970 3.950 3.960 3.810 3.980 8,852,000 34,640,902 3.9133 1.618 1.610 1.614 1.553 1.622 21,718,997 1.5950 2.32%
2013-06-28 0 3.880 3.860 3.920 3.770 3.940 8,566,000 33,147,036 3.8696 1.581 1.573 1.598 1.537 1.606 21,017,276 1.5771 3.47%
2013-06-27 0 3.750 3.730 3.760 3.700 3.860 6,470,000 24,510,250 3.7883 1.528 1.520 1.532 1.508 1.573 15,874,595 1.5440 -1.32%
2013-06-26 0 3.800 3.780 3.810 3.600 3.870 10,326,030 38,937,044 3.7708 1.549 1.541 1.553 1.467 1.577 25,335,632 1.5368 5.26%
2013-06-25 0 3.610 3.600 3.610 3.570 3.690 16,588,017 59,780,122 3.6038 1.471 1.467 1.471 1.455 1.504 40,699,852 1.4688 0.00%
2013-06-24 0 3.610 3.600 3.610 3.600 3.770 13,100,004 47,923,602 3.6583 1.471 1.467 1.471 1.467 1.537 32,141,770 1.4910 -4.50%
2013-06-21 0 3.780 3.710 3.800 3.680 3.800 10,044,000 37,464,980 3.7301 1.541 1.512 1.549 1.500 1.549 24,643,652 1.5203 -0.53%
2013-06-20 0 3.800 3.800 3.810 3.770 3.850 5,477,700 20,884,682 3.8127 1.549 1.549 1.553 1.537 1.569 13,439,918 1.5539 -2.81%
2013-06-19 0 3.910 3.880 3.920 3.860 3.970 4,428,000 17,331,580 3.9141 1.594 1.581 1.598 1.573 1.618 10,864,406 1.5953 0.00%
2013-06-18 0 3.910 3.900 3.930 3.870 3.960 5,934,240 23,220,381 3.9129 1.594 1.590 1.602 1.577 1.614 14,560,070 1.5948 -0.51%
2013-06-17 0 3.930 3.940 3.960 3.920 4.080 4,647,000 18,379,066 3.9550 1.602 1.606 1.614 1.598 1.663 11,401,737 1.6120 -0.51%
2013-06-14 0 3.950 3.950 3.960 3.880 4.030 9,365,000 36,868,553 3.9368 1.610 1.610 1.614 1.581 1.643 22,977,678 1.6045 1.02%
2013-06-13 0 3.910 3.910 3.920 3.750 3.980 14,482,000 56,034,000 3.8692 1.594 1.594 1.598 1.528 1.622 35,532,593 1.5770 -1.76%
2013-06-11 0 3.980 3.960 3.980 3.900 4.090 10,442,000 41,474,220 3.9719 1.622 1.614 1.622 1.590 1.667 25,620,173 1.6188 -2.93%
2013-06-10 0 4.100 4.090 4.110 4.050 4.250 8,842,400 36,466,044 4.1240 1.671 1.667 1.675 1.651 1.732 21,695,443 1.6808 -0.24%
2013-06-07 0 4.110 4.110 4.120 4.060 4.340 12,288,000 51,053,540 4.1547 1.675 1.675 1.679 1.655 1.769 30,149,462 1.6933 -4.20%
2013-06-06 0 4.290 4.280 4.290 4.210 4.290 6,856,000 29,165,200 4.2540 1.748 1.744 1.748 1.716 1.748 16,821,672 1.7338 0.00%
2013-06-05 0 4.290 4.290 4.300 4.110 4.310 20,330,296 86,551,768 4.2573 1.748 1.748 1.753 1.675 1.757 49,881,794 1.7351 4.38%
2013-06-04 0 4.110 4.100 4.110 4.100 4.280 11,084,000 46,393,890 4.1857 1.675 1.671 1.675 1.671 1.744 27,195,364 1.7059 -1.67%
2013-06-03 0 4.180 4.180 4.200 4.130 4.360 30,726,000 130,659,134 4.2524 1.704 1.704 1.712 1.683 1.777 75,388,376 1.7331 3.47%
2013-05-31 0 4.040 4.040 4.050 3.980 4.080 8,118,293 32,713,477 4.0296 1.647 1.647 1.651 1.622 1.663 19,918,796 1.6423 0.25%
2013-05-30 0 4.030 4.020 4.030 3.930 4.090 8,105,704 32,518,414 4.0118 1.643 1.638 1.643 1.602 1.667 19,887,908 1.6351 1.51%
2013-05-29 0 3.970 3.970 4.000 3.950 4.050 3,745,035 14,938,528 3.9889 1.618 1.618 1.630 1.610 1.651 9,188,704 1.6257 -0.25%
2013-05-28 0 3.980 3.980 3.990 3.840 4.040 5,798,000 23,092,900 3.9829 1.622 1.622 1.626 1.565 1.647 14,225,796 1.6233 3.11%
2013-05-27 0 3.860 3.860 3.880 3.760 3.900 5,263,000 20,208,270 3.8397 1.573 1.573 1.581 1.532 1.590 12,913,136 1.5649 1.58%
2013-05-24 0 3.900 3.900 3.910 3.860 3.950 7,073,000 27,639,810 3.9078 1.549 1.549 1.553 1.533 1.569 17,810,784 1.5519 0.78%
2013-05-23 0 3.870 3.860 3.870 3.850 4.000 7,900,000 30,852,650 3.9054 1.537 1.533 1.537 1.529 1.588 19,893,283 1.5509 -1.53%
2013-05-22 0 3.930 3.930 3.940 3.860 4.020 6,084,000 23,835,770 3.9178 1.561 1.561 1.565 1.533 1.596 15,320,346 1.5558 -2.48%
2013-05-21 0 4.030 4.020 4.030 4.010 4.100 5,580,000 22,646,140 4.0584 1.600 1.596 1.600 1.592 1.628 14,051,205 1.6117 -0.49%
2013-05-20 0 4.050 4.050 4.060 4.020 4.250 10,089,000 41,347,140 4.0982 1.608 1.608 1.612 1.596 1.688 25,405,485 1.6275 -2.88%
2013-05-16 0 4.170 4.160 4.170 3.850 4.180 22,008,150 89,104,293 4.0487 1.656 1.652 1.656 1.529 1.660 55,419,539 1.6078 6.65%
2013-05-15 0 3.910 3.900 3.910 3.830 3.930 5,232,000 20,344,928 3.8886 1.553 1.549 1.553 1.521 1.561 13,174,893 1.5442 2.09%
2013-05-14 0 3.830 3.830 3.850 3.800 3.890 3,216,000 12,363,866 3.8445 1.521 1.521 1.529 1.509 1.545 8,098,329 1.5267 -1.54%
2013-05-13 0 3.890 3.880 3.890 3.800 3.910 8,328,000 32,193,490 3.8657 1.545 1.541 1.545 1.509 1.553 20,971,046 1.5351 -0.26%
2013-05-10 0 3.900 3.880 3.900 3.850 3.940 7,252,380 28,252,441 3.8956 1.549 1.541 1.549 1.529 1.565 18,262,487 1.5470 0.00%
2013-05-09 0 3.900 3.890 3.910 3.850 3.980 15,752,304 61,692,647 3.9164 1.549 1.545 1.553 1.529 1.581 39,666,461 1.5553 0.52%
2013-05-08 0 3.880 3.880 3.900 3.760 3.920 16,664,000 64,121,810 3.8479 1.541 1.541 1.549 1.493 1.557 41,962,237 1.5281 2.37%
2013-05-07 0 3.790 3.780 3.790 3.780 3.860 15,278,200 58,371,678 3.8206 1.505 1.501 1.505 1.501 1.533 38,472,602 1.5172 0.26%
2013-05-06 0 3.780 3.760 3.770 3.760 3.880 12,740,000 48,377,080 3.7973 1.501 1.493 1.497 1.493 1.541 32,081,067 1.5080 -1.82%
2013-05-03 0 3.850 3.830 3.850 3.760 3.920 14,016,800 53,885,594 3.8444 1.529 1.521 1.529 1.493 1.557 35,296,224 1.5267 -0.26%
2013-05-02 0 3.860 3.850 3.860 3.740 3.880 18,266,000 70,005,656 3.8326 1.533 1.529 1.533 1.485 1.541 45,996,292 1.5220 3.21%
2013-04-30 0 3.740 3.730 3.740 3.720 3.870 16,833,300 63,832,889 3.7921 1.485 1.481 1.485 1.477 1.537 42,388,557 1.5059 -0.80%
2013-04-29 0 3.770 3.760 3.770 3.750 3.990 20,438,000 77,760,190 3.8047 1.497 1.493 1.497 1.489 1.585 51,465,686 1.5109 -4.80%
2013-04-26 0 3.960 3.950 3.960 3.670 4.040 404,805,100 1,474,841,645 3.6433 1.573 1.569 1.573 1.457 1.604 1,019,354,742 1.4468 -1.25%
2013-04-25 0 4.010 4.000 4.010 3.980 4.160 6,222,000 25,278,520 4.0628 1.592 1.588 1.592 1.581 1.652 15,667,849 1.6134 -3.37%
2013-04-24 0 4.150 4.140 4.150 4.130 4.250 6,416,000 26,709,350 4.1629 1.648 1.644 1.648 1.640 1.688 16,156,368 1.6532 -1.89%
2013-04-23 0 4.230 4.210 4.230 4.060 4.260 21,923,000 90,794,010 4.1415 1.680 1.672 1.680 1.612 1.692 55,205,120 1.6447 1.68%
2013-04-22 0 4.160 4.150 4.170 4.150 4.420 17,386,000 74,606,120 4.2912 1.652 1.648 1.656 1.648 1.755 43,780,332 1.7041 -2.35%
2013-04-19 0 4.260 4.230 4.270 4.190 4.360 14,841,950 63,761,864 4.2961 1.692 1.680 1.696 1.664 1.731 37,374,065 1.7060 -0.47%
2013-04-18 0 4.280 4.280 4.290 3.970 4.350 30,373,000 128,279,790 4.2235 1.700 1.700 1.704 1.577 1.727 76,483,378 1.6772 7.54%
2013-04-17 0 3.980 3.990 4.000 3.920 4.050 16,148,000 64,369,700 3.9862 1.581 1.585 1.588 1.557 1.608 40,662,878 1.5830 0.00%
2013-04-16 0 3.980 3.970 3.980 3.870 4.040 6,389,000 25,423,350 3.9792 1.581 1.577 1.581 1.537 1.604 16,088,378 1.5802 -0.50%
2013-04-15 0 4.000 3.980 3.990 3.860 4.130 16,859,200 68,015,436 4.0343 1.588 1.581 1.585 1.533 1.640 42,453,777 1.6021 3.36%
2013-04-12 0 3.870 3.860 3.870 3.840 3.960 7,037,000 27,435,758 3.8988 1.537 1.533 1.537 1.525 1.573 17,720,131 1.5483 -0.51%
2013-04-11 0 3.890 3.880 3.890 3.650 3.890 10,873,800 41,025,990 3.7729 1.545 1.541 1.545 1.449 1.545 27,381,719 1.4983 6.58%
2013-04-10 0 3.650 3.650 3.660 3.600 3.700 6,600,000 24,150,610 3.6592 1.449 1.449 1.453 1.430 1.469 16,619,705 1.4531 -1.35%
2013-04-09 0 3.700 3.690 3.700 3.460 3.700 18,084,000 65,448,180 3.6191 1.469 1.465 1.469 1.374 1.469 45,537,991 1.4372 6.32%
2013-04-08 0 3.480 3.470 3.480 3.420 3.490 5,376,000 18,620,328 3.4636 1.382 1.378 1.382 1.358 1.386 13,537,505 1.3755 0.87%
2013-04-05 0 3.450 3.430 3.440 3.380 3.470 11,806,727 40,603,389 3.4390 1.370 1.362 1.366 1.342 1.378 29,730,957 1.3657 -0.58%
2013-04-03 0 3.470 3.460 3.470 3.340 3.470 12,698,000 43,270,440 3.4077 1.378 1.374 1.378 1.326 1.378 31,975,305 1.3532 4.20%
2013-04-02 0 3.330 3.320 3.330 3.320 3.500 8,094,000 27,581,110 3.4076 1.322 1.318 1.322 1.318 1.390 20,381,802 1.3532 0.60%
2013-03-28 0 3.310 3.300 3.310 3.270 3.400 3,192,111 10,702,484 3.3528 1.314 1.310 1.314 1.299 1.350 8,038,173 1.3315 0.30%
2013-03-27 0 3.300 3.290 3.310 3.270 3.400 3,916,000 13,030,900 3.3276 1.310 1.307 1.314 1.299 1.350 9,861,025 1.3215 -1.49%
2013-03-26 0 3.350 3.340 3.350 3.320 3.410 2,393,200 8,047,900 3.3628 1.330 1.326 1.330 1.318 1.354 6,026,406 1.3354 -1.76%
2013-03-25 0 3.410 3.400 3.410 3.310 3.440 6,477,000 22,056,420 3.4053 1.354 1.350 1.354 1.314 1.366 16,309,974 1.3523 1.79%
2013-03-22 0 3.350 3.340 3.350 3.180 3.420 9,858,000 33,058,200 3.3534 1.330 1.326 1.330 1.263 1.358 24,823,796 1.3317 3.40%
2013-03-21 0 3.240 3.210 3.250 3.150 3.250 3,900,000 12,516,910 3.2095 1.287 1.275 1.291 1.251 1.291 9,820,735 1.2745 0.31%
2013-03-20 0 3.230 3.220 3.240 3.070 3.260 5,366,934 16,978,770 3.1636 1.283 1.279 1.287 1.219 1.295 13,514,676 1.2563 4.87%
2013-03-19 0 3.080 3.070 3.080 3.010 3.150 2,720,000 8,333,880 3.0639 1.223 1.219 1.223 1.195 1.251 6,849,333 1.2167 0.33%
2013-03-18 0 3.070 3.070 3.080 2.920 3.280 10,206,111 31,596,312 3.0958 1.219 1.219 1.223 1.160 1.303 25,700,387 1.2294 -1.60%
2013-03-15 1 3.120 3.110 3.130 3.120 3.170 144,000 452,040 3.1392 1.239 1.235 1.243 1.239 1.259 362,612 1.2466 -0.95%
2013-03-14 0 3.150 3.140 3.150 3.110 3.170 1,854,000 5,824,620 3.1417 1.251 1.247 1.251 1.235 1.259 4,668,626 1.2476 -0.94%
2013-03-13 0 3.180 3.130 3.180 3.110 3.300 5,820,000 18,403,770 3.1622 1.263 1.243 1.263 1.235 1.310 14,655,558 1.2558 -2.15%
2013-03-12 0 3.250 3.230 3.270 3.190 3.350 3,132,000 10,203,880 3.2579 1.291 1.283 1.299 1.267 1.330 7,886,805 1.2938 -0.61%
2013-03-11 0 3.270 3.260 3.270 3.250 3.350 3,042,000 9,976,320 3.2795 1.299 1.295 1.299 1.291 1.330 7,660,173 1.3024 -0.61%
2013-03-08 0 3.290 3.270 3.290 3.250 3.420 3,970,000 13,091,924 3.2977 1.307 1.299 1.307 1.291 1.358 9,997,004 1.3096 -2.95%
2013-03-07 0 3.390 3.370 3.390 3.300 3.420 8,310,836 28,151,148 3.3873 1.346 1.338 1.346 1.310 1.358 20,927,824 1.3452 2.73%
2013-03-06 0 3.300 3.290 3.310 3.220 3.380 7,243,400 23,962,270 3.3082 1.310 1.307 1.314 1.279 1.342 18,239,874 1.3137 3.77%
2013-03-05 0 3.180 3.170 3.190 3.140 3.240 4,630,000 14,693,090 3.1735 1.263 1.259 1.267 1.247 1.287 11,658,975 1.2602 1.60%
2013-03-04 0 3.130 3.130 3.170 3.100 3.200 4,408,000 13,831,600 3.1378 1.243 1.243 1.259 1.231 1.271 11,099,948 1.2461 -0.95%
2013-03-01 0 3.160 3.150 3.180 3.120 3.200 2,680,000 8,452,720 3.1540 1.255 1.251 1.263 1.239 1.271 6,748,607 1.2525 1.28%
2013-02-28 0 3.120 3.100 3.140 2.880 3.210 17,698,000 54,617,060 3.0861 1.239 1.231 1.247 1.144 1.275 44,565,990 1.2255 8.71%
2013-02-27 0 2.870 2.840 2.870 2.820 3.120 8,058,000 23,561,120 2.9239 1.140 1.128 1.140 1.120 1.239 20,291,149 1.1612 -5.90%
2013-02-26 0 3.050 3.040 3.050 3.020 3.280 4,722,000 14,847,590 3.1443 1.211 1.207 1.211 1.199 1.303 11,890,643 1.2487 -6.73%
2013-02-25 0 3.270 3.270 3.290 3.250 3.350 4,166,000 13,709,610 3.2908 1.299 1.299 1.307 1.291 1.330 10,490,559 1.3069 0.62%
2013-02-22 0 3.250 3.230 3.250 3.120 3.280 6,838,000 22,128,020 3.2360 1.291 1.283 1.291 1.239 1.303 17,219,022 1.2851 2.85%
2013-02-21 0 3.160 3.160 3.180 3.100 3.180 4,038,000 12,716,020 3.1491 1.255 1.255 1.263 1.231 1.263 10,168,238 1.2506 1.94%
2013-02-20 0 3.100 3.100 3.110 3.060 3.130 2,770,000 8,601,240 3.1051 1.231 1.231 1.235 1.215 1.243 6,975,240 1.2331 0.65%
2013-02-19 0 3.080 3.070 3.080 3.070 3.210 5,506,000 17,274,260 3.1374 1.223 1.219 1.223 1.219 1.275 13,864,863 1.2459 -2.84%
2013-02-18 0 3.170 3.170 3.180 3.000 3.190 6,206,000 19,414,256 3.1283 1.259 1.259 1.263 1.191 1.267 15,627,559 1.2423 4.62%
2013-02-15 0 3.030 3.030 3.040 2.970 3.080 1,584,000 4,786,760 3.0219 1.203 1.203 1.207 1.179 1.223 3,988,729 1.2001 0.66%
2013-02-14 0 3.010 2.990 3.020 2.980 3.050 2,242,000 6,738,240 3.0055 1.195 1.187 1.199 1.183 1.211 5,645,663 1.1935 0.00%
2013-02-08 0 3.010 3.000 3.020 3.000 3.050 5,082,000 15,327,040 3.0159 1.195 1.191 1.199 1.191 1.211 12,797,173 1.1977 -0.33%
2013-02-07 0 3.020 3.010 3.020 3.000 3.080 2,988,000 9,036,780 3.0244 1.199 1.195 1.199 1.191 1.223 7,524,194 1.2010 0.00%
2013-02-06 0 3.020 3.010 3.020 2.950 3.040 2,312,000 6,950,100 3.0061 1.199 1.195 1.199 1.172 1.207 5,821,933 1.1938 2.03%
2013-02-05 0 2.960 2.950 2.960 2.800 3.050 6,384,000 18,923,330 2.9642 1.175 1.172 1.175 1.112 1.211 16,075,787 1.1771 1.72%
2013-02-04 0 2.910 2.910 2.920 2.880 2.940 4,380,000 12,757,090 2.9126 1.156 1.156 1.160 1.144 1.168 11,029,441 1.1566 1.04%
2013-02-01 0 2.880 2.860 2.900 2.850 2.920 4,130,329 11,883,780 2.8772 1.144 1.136 1.152 1.132 1.160 10,400,735 1.1426 -1.03%
2013-01-31 0 2.910 2.910 2.920 2.870 2.950 4,650,600 13,526,790 2.9086 1.156 1.156 1.160 1.140 1.172 11,710,848 1.1551 1.39%
2013-01-30 0 2.870 2.860 2.870 2.840 2.890 3,646,000 10,447,800 2.8656 1.140 1.136 1.140 1.128 1.148 9,181,128 1.1380 0.00%
2013-01-29 0 2.870 2.860 2.870 2.840 2.890 6,272,000 17,917,660 2.8568 1.140 1.136 1.140 1.128 1.148 15,793,756 1.1345 1.06%
2013-01-28 0 2.840 2.840 2.850 2.820 2.870 5,116,000 14,574,940 2.8489 1.128 1.128 1.132 1.120 1.140 12,882,789 1.1313 -0.35%
2013-01-25 0 2.850 2.840 2.850 2.770 2.880 4,803,866 13,646,744 2.8408 1.132 1.128 1.132 1.100 1.144 12,096,793 1.1281 -0.70%
2013-01-24 0 2.870 2.850 2.870 2.850 2.890 6,782,000 19,438,680 2.8662 1.140 1.132 1.140 1.132 1.148 17,078,006 1.1382 -0.35%
2013-01-23 0 2.880 2.860 2.900 2.850 2.910 6,410,000 18,450,400 2.8784 1.144 1.136 1.152 1.132 1.156 16,141,259 1.1431 0.00%
2013-01-22 0 2.880 2.850 2.890 2.800 2.900 5,670,000 16,253,400 2.8666 1.144 1.132 1.148 1.112 1.152 14,277,837 1.1384 0.35%
2013-01-21 0 2.870 2.860 2.870 2.860 2.940 7,076,000 20,380,550 2.8802 1.140 1.136 1.140 1.136 1.168 17,818,338 1.1438 0.00%
2013-01-18 0 2.870 2.840 2.870 2.760 2.890 9,558,000 27,102,100 2.8355 1.140 1.128 1.140 1.096 1.148 24,068,354 1.1260 6.30%
2013-01-17 0 2.700 2.670 2.700 2.640 2.900 9,166,000 25,342,600 2.7648 1.072 1.060 1.072 1.048 1.152 23,081,245 1.0980 -2.88%
2013-01-16 0 2.780 2.750 2.780 2.700 2.800 8,280,000 22,904,610 2.7663 1.104 1.092 1.104 1.072 1.112 20,850,175 1.0985 2.58%
2013-01-15 0 2.710 2.700 2.710 2.700 2.770 7,046,000 19,200,180 2.7250 1.076 1.072 1.076 1.072 1.100 17,742,794 1.0821 0.37%
2013-01-14 0 2.700 2.700 2.710 2.680 2.800 6,726,000 18,438,770 2.7414 1.072 1.072 1.076 1.064 1.112 16,936,990 1.0887 -2.17%
2013-01-11 0 2.760 2.730 2.760 2.490 2.770 9,435,100 24,505,956 2.5973 1.096 1.084 1.096 0.989 1.100 23,758,875 1.0314 7.81%
2013-01-10 0 2.560 2.540 2.560 2.520 2.600 6,850,000 17,512,134 2.5565 1.017 1.009 1.017 1.001 1.033 17,249,239 1.0152 -1.16%
2013-01-09 0 2.590 2.580 2.590 2.480 2.600 10,836,861 27,670,651 2.5534 1.029 1.025 1.029 0.985 1.033 27,288,702 1.0140 6.15%
2013-01-08 0 2.440 2.430 2.440 2.410 2.460 4,964,000 12,106,140 2.4388 0.969 0.965 0.969 0.957 0.977 12,500,033 0.9685 2.52%
2013-01-07 0 2.380 2.380 2.390 2.350 2.410 8,920,000 21,289,280 2.3867 0.945 0.945 0.949 0.933 0.957 22,461,783 0.9478 1.71%
2013-01-04 0 2.340 2.320 2.340 2.310 2.370 3,354,000 7,843,070 2.3384 0.929 0.921 0.929 0.917 0.941 8,445,832 0.9286 -0.85%
2013-01-03 0 2.360 2.350 2.360 2.200 2.370 9,298,000 21,690,980 2.3329 0.937 0.933 0.937 0.874 0.941 23,413,639 0.9264 3.06%
2013-01-02 0 2.290 2.290 2.300 2.230 2.300 6,692,319 15,142,741 2.2627 0.909 0.909 0.913 0.886 0.913 16,852,177 0.8986 2.69%
2012-12-31 0 2.230 2.230 2.240 2.220 2.280 1,226,000 2,743,860 2.2381 0.886 0.886 0.890 0.882 0.905 3,087,236 0.8888 -2.19%
2012-12-28 0 2.280 2.260 2.290 2.260 2.330 1,240,000 2,841,340 2.2914 0.905 0.897 0.909 0.897 0.925 3,122,490 0.9100 -0.87%
2012-12-27 0 2.300 2.290 2.300 2.230 2.340 6,618,000 15,236,000 2.3022 0.913 0.909 0.913 0.886 0.929 16,665,031 0.9142 0.88%
2012-12-24 0 2.280 2.260 2.280 2.220 2.300 530,000 1,197,820 2.2600 0.905 0.897 0.905 0.882 0.913 1,334,613 0.8975 3.17%
2012-12-21 0 2.210 2.200 2.220 2.170 2.230 2,261,097 4,968,759 2.1975 0.878 0.874 0.882 0.862 0.886 5,693,752 0.8727 -0.90%
2012-12-20 0 2.230 2.240 2.260 2.140 2.260 1,940,000 4,332,010 2.2330 0.886 0.890 0.897 0.850 0.897 4,885,186 0.8868 0.45%
2012-12-19 0 2.220 2.210 2.230 2.210 2.260 828,000 1,844,270 2.2274 0.882 0.878 0.886 0.878 0.897 2,085,018 0.8845 -0.45%
2012-12-18 0 2.230 2.230 2.250 2.220 2.270 5,070,000 11,424,540 2.2534 0.886 0.886 0.894 0.882 0.901 12,766,955 0.8949 -1.33%
2012-12-17 0 2.260 2.260 2.270 2.250 2.300 2,652,000 6,014,920 2.2681 0.897 0.897 0.901 0.894 0.913 6,678,100 0.9007 0.00%
2012-12-14 0 2.260 2.260 2.280 2.260 2.290 1,002,000 2,285,880 2.2813 0.897 0.897 0.905 0.897 0.909 2,523,173 0.9060 -1.31%
2012-12-13 0 2.290 2.280 2.290 2.250 2.310 3,578,000 8,173,480 2.2844 0.909 0.905 0.909 0.894 0.917 9,009,895 0.9072 0.44%
2012-12-12 0 2.280 2.250 2.280 2.180 2.280 6,015,927 13,463,357 2.2380 0.905 0.894 0.905 0.866 0.905 15,148,929 0.8887 6.54%
2012-12-11 0 2.140 2.150 2.160 2.140 2.210 1,689,901 3,656,762 2.1639 0.850 0.854 0.858 0.850 0.878 4,255,402 0.8593 -0.47%
2012-12-10 0 2.150 2.150 2.170 2.140 2.310 3,006,000 6,657,140 2.2146 0.854 0.854 0.862 0.850 0.917 7,569,520 0.8795 -3.15%
2012-12-07 0 2.220 2.200 2.230 2.120 2.220 6,410,000 14,007,380 2.1852 0.882 0.874 0.886 0.842 0.882 16,141,259 0.8678 4.72%
2012-12-06 0 2.120 2.120 2.130 2.100 2.160 2,686,000 5,710,900 2.1262 0.842 0.842 0.846 0.834 0.858 6,763,716 0.8443 0.95%
2012-12-05 0 2.100 2.100 2.130 2.050 2.140 5,478,000 11,440,344 2.0884 0.834 0.834 0.846 0.814 0.850 13,794,355 0.8293 -0.47%
2012-12-04 0 2.110 2.100 2.130 2.080 2.150 2,027,877 4,256,040 2.0988 0.838 0.834 0.846 0.826 0.854 5,106,472 0.8335 -1.40%
2012-12-03 0 2.140 2.130 2.150 2.130 2.170 2,415,068 5,184,044 2.1465 0.850 0.846 0.854 0.846 0.862 6,081,472 0.8524 -0.93%
2012-11-30 0 2.160 2.140 2.150 2.130 2.190 3,526,000 7,593,960 2.1537 0.858 0.850 0.854 0.846 0.870 8,878,951 0.8553 -0.92%
2012-11-29 0 2.180 2.150 2.180 2.120 2.180 1,888,000 4,045,110 2.1425 0.866 0.854 0.866 0.842 0.866 4,754,243 0.8508 0.93%
2012-11-28 0 2.160 2.160 2.180 2.130 2.190 588,000 1,265,780 2.1527 0.858 0.858 0.866 0.846 0.870 1,480,665 0.8549 -1.37%
2012-11-27 0 2.190 2.180 2.190 2.160 2.190 1,080,000 2,351,940 2.1777 0.870 0.866 0.870 0.858 0.870 2,719,588 0.8648 0.92%
2012-11-26 0 2.170 2.150 2.170 2.140 2.190 1,404,600 3,029,370 2.1567 0.862 0.854 0.862 0.850 0.870 3,536,975 0.8565 0.00%
2012-11-23 0 2.170 2.160 2.180 2.150 2.180 930,000 2,011,220 2.1626 0.862 0.858 0.866 0.854 0.866 2,341,868 0.8588 -0.46%
2012-11-22 0 2.180 2.180 2.190 2.150 2.190 2,774,000 6,051,464 2.1815 0.866 0.866 0.870 0.854 0.870 6,985,312 0.8663 1.87%
2012-11-21 0 2.140 2.150 2.170 2.120 2.180 1,297,000 2,782,640 2.1454 0.850 0.854 0.862 0.842 0.866 3,266,024 0.8520 -0.47%
2012-11-20 0 2.150 2.130 2.150 2.140 2.210 495,880 1,067,334 2.1524 0.854 0.846 0.854 0.850 0.878 1,248,694 0.8548 -1.38%
2012-11-19 0 2.180 2.160 2.180 2.120 2.190 1,791,500 3,879,430 2.1655 0.866 0.858 0.866 0.842 0.870 4,511,243 0.8599 2.83%
2012-11-16 0 2.120 2.120 2.130 2.060 2.220 4,604,000 9,861,000 2.1418 0.842 0.842 0.846 0.818 0.882 11,593,503 0.8506 -0.47%
2012-11-15 0 2.130 2.110 2.130 2.010 2.150 3,331,000 7,057,640 2.1188 0.846 0.838 0.846 0.798 0.854 8,387,915 0.8414 0.00%
2012-11-14 0 2.130 2.100 2.130 2.080 2.140 1,540,000 3,241,120 2.1046 0.846 0.834 0.846 0.826 0.850 3,877,931 0.8358 1.43%
2012-11-13 0 2.100 2.070 2.100 2.030 2.160 2,772,000 5,764,760 2.0796 0.834 0.822 0.834 0.806 0.858 6,980,276 0.8259 -2.33%
2012-11-12 0 2.150 2.140 2.150 2.140 2.210 1,856,000 4,021,240 2.1666 0.854 0.850 0.854 0.850 0.878 4,673,662 0.8604 0.00%
2012-11-09 0 2.150 2.150 2.160 2.130 2.210 2,104,667 4,566,667 2.1698 0.854 0.854 0.858 0.846 0.878 5,299,840 0.8617 -2.71%
2012-11-08 0 2.210 2.200 2.210 2.180 2.250 1,362,000 3,006,360 2.2073 0.878 0.874 0.878 0.866 0.894 3,429,703 0.8766 -2.64%
2012-11-07 0 2.270 2.260 2.270 2.240 2.300 3,850,000 8,715,696 2.2638 0.901 0.897 0.901 0.890 0.913 9,694,828 0.8990 0.44%
2012-11-06 0 2.260 2.240 2.300 2.170 2.300 3,652,000 8,152,950 2.2325 0.897 0.890 0.913 0.862 0.913 9,196,237 0.8866 0.44%
2012-11-05 0 2.250 2.250 2.260 2.160 2.250 1,582,000 3,479,280 2.1993 0.894 0.894 0.897 0.858 0.894 3,983,693 0.8734 1.81%
2012-11-02 0 2.210 2.210 2.230 2.200 2.280 1,318,000 2,937,380 2.2287 0.878 0.878 0.886 0.874 0.905 3,318,905 0.8850 -0.90%
2012-11-01 0 2.230 2.220 2.230 2.200 2.300 1,708,667 3,849,134 2.2527 0.886 0.882 0.886 0.874 0.913 4,302,658 0.8946 -1.33%
2012-10-31 0 2.260 2.260 2.290 2.150 2.290 3,132,000 7,048,940 2.2506 0.897 0.897 0.909 0.854 0.909 7,886,805 0.8938 4.15%
2012-10-30 0 2.170 2.150 2.170 2.120 2.180 2,080,000 4,463,400 2.1459 0.862 0.854 0.862 0.842 0.866 5,237,725 0.8522 0.93%
2012-10-29 0 2.150 2.140 2.150 2.140 2.240 1,738,000 3,790,460 2.1809 0.854 0.850 0.854 0.850 0.890 4,376,522 0.8661 -2.27%
2012-10-26 0 2.200 2.190 2.200 2.170 2.280 1,754,000 3,862,740 2.2022 0.874 0.870 0.874 0.862 0.905 4,416,812 0.8746 -1.35%
2012-10-25 0 2.230 2.230 2.250 2.230 2.300 1,770,000 4,005,020 2.2627 0.886 0.886 0.894 0.886 0.913 4,457,103 0.8986 -3.88%
2012-10-24 0 2.320 2.290 2.320 2.260 2.340 4,626,000 10,649,460 2.3021 0.921 0.909 0.921 0.897 0.929 11,648,902 0.9142 1.75%
2012-10-22 0 2.280 2.280 2.290 2.260 2.330 3,406,000 7,834,138 2.3001 0.905 0.905 0.909 0.897 0.925 8,576,775 0.9134 -3.80%
2012-10-19 0 2.370 2.350 2.390 2.340 2.430 4,116,000 9,823,960 2.3868 0.941 0.933 0.949 0.929 0.965 10,364,652 0.9478 0.85%
2012-10-18 0 2.350 2.340 2.350 2.260 2.390 4,528,000 10,558,160 2.3317 0.933 0.929 0.933 0.897 0.949 11,402,125 0.9260 1.73%
2012-10-17 0 2.310 2.300 2.320 2.300 2.400 2,860,000 6,726,800 2.3520 0.917 0.913 0.921 0.913 0.953 7,201,872 0.9340 -2.12%
2012-10-16 0 2.360 2.350 2.360 2.350 2.420 976,000 2,322,220 2.3793 0.937 0.933 0.937 0.933 0.961 2,457,702 0.9449 -1.67%
2012-10-15 0 2.400 2.400 2.420 2.370 2.480 1,386,000 3,336,000 2.4069 0.953 0.953 0.961 0.941 0.985 3,490,138 0.9558 -2.44%
2012-10-12 0 2.460 2.440 2.460 2.400 2.490 2,647,000 6,472,220 2.4451 0.977 0.969 0.977 0.953 0.989 6,665,509 0.9710 1.65%
2012-10-11 0 2.420 2.410 2.430 2.400 2.500 2,136,000 5,217,660 2.4427 0.961 0.957 0.965 0.953 0.993 5,378,741 0.9701 -2.02%
2012-10-10 0 2.470 2.450 2.480 2.400 2.530 5,806,714 14,368,147 2.4744 0.981 0.973 0.985 0.953 1.005 14,622,102 0.9826 2.07%
2012-10-09 0 2.420 2.420 2.440 2.300 2.440 5,465,000 13,015,732 2.3817 0.961 0.961 0.969 0.913 0.969 13,761,619 0.9458 3.42%
2012-10-08 0 2.340 2.330 2.340 2.230 2.390 3,840,000 8,874,700 2.3111 0.929 0.925 0.929 0.886 0.949 9,669,646 0.9178 1.30%
2012-10-05 0 2.310 2.310 2.340 2.290 2.360 2,652,000 6,128,790 2.3110 0.917 0.917 0.929 0.909 0.937 6,678,100 0.9177 -1.28%
2012-10-04 0 2.340 2.320 2.340 2.230 2.350 3,056,000 7,067,240 2.3126 0.929 0.921 0.929 0.886 0.933 7,695,427 0.9184 3.54%
2012-10-03 0 2.260 2.240 2.260 2.210 2.280 2,754,000 6,193,300 2.2488 0.897 0.890 0.897 0.878 0.905 6,934,950 0.8931 1.80%
2012-09-28 0 2.220 2.200 2.220 2.150 2.220 2,526,000 5,516,000 2.1837 0.882 0.874 0.882 0.854 0.882 6,360,814 0.8672 3.26%
2012-09-27 0 2.150 2.130 2.150 2.070 2.160 3,004,000 6,367,580 2.1197 0.854 0.846 0.854 0.822 0.858 7,564,484 0.8418 1.90%
2012-09-26 0 2.110 2.110 2.120 2.110 2.140 1,352,000 2,874,260 2.1259 0.838 0.838 0.842 0.838 0.850 3,404,521 0.8442 -1.86%
2012-09-25 0 2.150 2.150 2.160 2.150 2.200 688,000 1,493,100 2.1702 0.854 0.854 0.858 0.854 0.874 1,732,478 0.8618 0.00%
2012-09-24 0 2.150 2.140 2.150 2.110 2.160 2,906,000 6,238,110 2.1466 0.854 0.850 0.854 0.838 0.858 7,317,706 0.8525 -0.92%
2012-09-21 0 2.170 2.170 2.180 2.150 2.240 2,264,000 4,927,980 2.1767 0.862 0.862 0.866 0.854 0.890 5,701,062 0.8644 -1.81%
2012-09-20 0 2.210 2.200 2.210 2.190 2.260 1,036,000 2,299,740 2.2198 0.878 0.874 0.878 0.870 0.897 2,608,790 0.8815 -1.78%
2012-09-19 0 2.250 2.240 2.250 2.190 2.290 2,440,000 5,479,930 2.2459 0.894 0.890 0.894 0.870 0.909 6,144,255 0.8919 1.81%
2012-09-18 0 2.210 2.210 2.230 2.190 2.260 1,328,000 2,964,520 2.2323 0.878 0.878 0.886 0.870 0.897 3,344,086 0.8865 0.00%
2012-09-17 0 2.210 2.210 2.220 2.160 2.220 968,000 2,115,960 2.1859 0.878 0.878 0.882 0.858 0.882 2,437,557 0.8681 1.38%
2012-09-14 0 2.180 2.170 2.180 2.150 2.260 4,268,000 9,386,780 2.1993 0.866 0.862 0.866 0.854 0.897 10,747,409 0.8734 -0.91%
2012-09-13 0 2.200 2.190 2.210 2.160 2.220 3,010,000 6,610,560 2.1962 0.874 0.870 0.878 0.858 0.882 7,579,593 0.8722 -0.45%
2012-09-12 0 2.210 2.210 2.220 2.160 2.240 2,080,000 4,601,000 2.2120 0.878 0.878 0.882 0.858 0.890 5,237,725 0.8784 0.00%
2012-09-11 0 2.210 2.200 2.220 2.140 2.210 840,000 1,827,980 2.1762 0.878 0.874 0.882 0.850 0.878 2,115,235 0.8642 1.38%
2012-09-10 0 2.180 2.170 2.180 2.170 2.200 413,000 901,180 2.1820 0.866 0.862 0.866 0.862 0.874 1,039,991 0.8665 -1.36%
2012-09-07 0 2.210 2.200 2.220 2.170 2.250 1,142,000 2,539,700 2.2239 0.878 0.874 0.882 0.862 0.894 2,875,713 0.8832 2.79%
2012-09-06 0 2.150 2.150 2.160 2.130 2.180 1,170,000 2,511,440 2.1465 0.854 0.854 0.858 0.846 0.866 2,946,220 0.8524 0.94%
2012-09-05 0 2.130 2.120 2.130 2.110 2.220 2,580,000 5,573,540 2.1603 0.846 0.842 0.846 0.838 0.882 6,496,794 0.8579 -4.48%
2012-09-04 0 2.230 2.200 2.230 2.200 2.290 1,654,000 3,696,560 2.2349 0.886 0.874 0.886 0.874 0.909 4,164,999 0.8875 -0.89%
2012-09-03 0 2.250 2.250 2.260 2.150 2.270 3,032,000 6,730,100 2.2197 0.894 0.894 0.897 0.854 0.901 7,634,992 0.8815 2.27%
2012-08-31 0 2.200 2.180 2.200 2.190 2.230 704,000 1,553,220 2.2063 0.874 0.866 0.874 0.870 0.886 1,772,769 0.8762 -1.79%
2012-08-30 0 2.240 2.210 2.250 2.200 2.300 2,130,000 4,741,560 2.2261 0.890 0.878 0.894 0.874 0.913 5,363,632 0.8840 -2.61%
2012-08-29 0 2.300 2.280 2.300 2.280 2.380 4,354,000 10,097,366 2.3191 0.913 0.905 0.913 0.905 0.945 10,963,969 0.9210 0.88%
2012-08-28 0 2.280 2.260 2.290 2.270 2.360 2,240,000 5,157,980 2.3027 0.905 0.897 0.909 0.901 0.937 5,640,627 0.9144 -2.15%
2012-08-27 0 2.330 2.300 2.340 2.300 2.420 3,088,000 7,199,720 2.3315 0.925 0.913 0.929 0.913 0.961 7,776,007 0.9259 -2.92%
2012-08-24 0 2.400 2.400 2.410 2.360 2.480 3,224,000 7,723,580 2.3957 0.953 0.953 0.957 0.937 0.985 8,118,474 0.9514 -3.23%
2012-08-23 0 2.480 2.450 2.460 2.340 2.500 10,666,000 26,119,790 2.4489 0.985 0.973 0.977 0.929 0.993 26,858,450 0.9725 5.98%
2012-08-22 0 2.340 2.340 2.350 2.330 2.400 4,070,000 9,568,450 2.3510 0.929 0.929 0.933 0.925 0.953 10,248,818 0.9336 -1.68%
2012-08-21 0 2.380 2.370 2.380 2.290 2.390 4,506,000 10,587,100 2.3496 0.945 0.941 0.945 0.909 0.949 11,346,726 0.9331 2.15%
2012-08-20 0 2.330 2.320 2.350 2.310 2.470 14,192,000 33,853,055 2.3854 0.925 0.921 0.933 0.917 0.981 35,737,402 0.9473 0.00%
2012-08-17 0 2.330 2.330 2.350 2.140 2.380 16,562,000 37,500,990 2.2643 0.925 0.925 0.933 0.850 0.945 41,705,387 0.8992 9.39%
2012-08-16 0 2.130 2.130 2.150 2.070 2.170 7,502,000 15,944,960 2.1254 0.846 0.846 0.854 0.822 0.862 18,891,065 0.8440 -1.39%
2012-08-15 0 2.160 2.160 2.170 1.990 2.240 19,940,000 42,950,960 2.1540 0.858 0.858 0.862 0.790 0.890 50,211,654 0.8554 13.68%
2012-08-14 0 1.900 1.890 1.900 1.830 1.920 1,924,000 3,588,780 1.8653 0.755 0.751 0.755 0.727 0.762 4,844,896 0.7407 -0.52%
2012-08-13 0 1.910 1.910 1.920 1.910 1.930 542,000 1,037,020 1.9133 0.758 0.758 0.762 0.758 0.766 1,364,830 0.7598 0.00%
2012-08-10 0 1.910 1.900 1.920 1.900 1.960 746,000 1,432,060 1.9197 0.758 0.755 0.762 0.755 0.778 1,878,530 0.7623 -1.04%
2012-08-09 0 1.930 1.920 1.980 1.900 1.970 1,655,700 3,183,673 1.9229 0.766 0.762 0.786 0.755 0.782 4,169,280 0.7636 1.05%
2012-08-08 0 1.910 1.900 1.930 1.900 1.980 1,792,000 3,472,100 1.9376 0.758 0.755 0.766 0.755 0.786 4,512,502 0.7694 -2.55%
2012-08-07 0 1.960 1.930 1.970 1.940 1.990 747,500 1,469,550 1.9660 0.778 0.766 0.782 0.770 0.790 1,882,307 0.7807 -1.01%
2012-08-06 0 1.980 1.960 1.980 1.950 2.020 600,000 1,191,650 1.9861 0.786 0.778 0.786 0.774 0.802 1,510,882 0.7887 1.54%
2012-08-03 0 1.950 1.920 1.950 1.910 1.960 2,200,000 4,232,540 1.9239 0.774 0.762 0.774 0.758 0.778 5,539,902 0.7640 0.52%
2012-08-02 0 1.940 1.930 1.940 1.920 1.990 1,202,000 2,330,480 1.9388 0.770 0.766 0.770 0.762 0.790 3,026,801 0.7699 -1.02%
2012-08-01 0 1.960 1.960 1.970 1.920 1.970 696,000 1,356,140 1.9485 0.778 0.778 0.782 0.762 0.782 1,752,623 0.7738 1.03%
2012-07-31 0 1.940 1.920 1.940 1.900 1.940 1,020,000 1,955,270 1.9169 0.770 0.762 0.770 0.755 0.770 2,568,500 0.7612 0.00%
2012-07-30 0 1.940 1.920 1.930 1.930 2.020 1,784,000 3,537,820 1.9831 0.770 0.762 0.766 0.766 0.802 4,492,357 0.7875 -0.51%
2012-07-27 0 1.950 1.940 1.950 1.930 1.970 632,000 1,232,200 1.9497 0.774 0.770 0.774 0.766 0.782 1,591,463 0.7743 1.04%
2012-07-26 0 1.930 1.910 1.930 1.880 1.940 966,000 1,849,140 1.9142 0.766 0.758 0.766 0.747 0.770 2,432,520 0.7602 2.12%
2012-07-25 0 1.890 1.890 1.900 1.890 1.930 660,000 1,259,980 1.9091 0.751 0.751 0.755 0.751 0.766 1,661,970 0.7581 -2.07%
2012-07-24 0 1.930 1.930 1.940 1.930 1.960 316,000 614,000 1.9430 0.766 0.766 0.770 0.766 0.778 795,731 0.7716 -0.52%
2012-07-23 0 1.940 1.930 1.940 1.920 1.950 752,000 1,457,860 1.9386 0.770 0.766 0.770 0.762 0.774 1,893,639 0.7699 -0.51%
2012-07-20 0 1.950 1.950 1.960 1.920 2.000 1,226,000 2,403,700 1.9606 0.774 0.774 0.778 0.762 0.794 3,087,236 0.7786 -2.01%
2012-07-19 0 1.990 1.990 2.000 1.920 2.030 2,806,000 5,610,760 1.9996 0.790 0.790 0.794 0.762 0.806 7,065,893 0.7941 4.19%
2012-07-18 0 1.910 1.900 1.920 1.890 1.970 1,518,000 2,907,880 1.9156 0.758 0.755 0.762 0.751 0.782 3,822,532 0.7607 -2.05%
2012-07-17 0 1.950 1.940 1.960 1.950 2.000 3,358,000 6,598,320 1.9650 0.774 0.770 0.778 0.774 0.794 8,455,904 0.7803 -2.50%
2012-07-16 0 2.000 1.990 2.000 2.000 2.040 1,304,000 2,623,280 2.0117 0.794 0.790 0.794 0.794 0.810 3,283,651 0.7989 -0.50%
2012-07-13 0 2.010 2.000 2.010 1.990 2.080 7,758,000 15,702,440 2.0240 0.798 0.794 0.798 0.790 0.826 19,535,708 0.8038 -1.95%
2012-07-12 0 2.050 2.040 2.050 2.030 2.220 8,546,000 17,986,760 2.1047 0.814 0.810 0.814 0.806 0.882 21,520,000 0.8358 -6.82%
2012-07-11 0 2.200 2.190 2.200 1.980 2.220 14,132,000 30,059,780 2.1271 0.874 0.870 0.874 0.786 0.882 35,586,314 0.8447 8.37%
2012-07-10 0 2.030 2.020 2.030 1.940 2.070 5,880,000 11,853,900 2.0160 0.806 0.802 0.806 0.770 0.822 14,806,646 0.8006 2.01%
2012-07-09 0 1.990 1.960 1.990 1.920 2.030 7,048,500 14,039,320 1.9918 0.790 0.778 0.790 0.762 0.806 17,749,089 0.7910 2.58%
2012-07-06 0 1.940 1.920 1.940 1.910 1.960 5,954,000 11,525,980 1.9358 0.770 0.762 0.770 0.758 0.778 14,992,988 0.7688 -0.51%
2012-07-05 0 1.950 1.940 1.960 1.870 1.960 3,984,000 7,657,300 1.9220 0.774 0.770 0.778 0.743 0.778 10,032,258 0.7633 2.63%
2012-07-04 0 1.900 1.890 1.900 1.820 1.900 3,290,000 6,175,220 1.8770 0.755 0.751 0.755 0.723 0.755 8,284,671 0.7454 3.83%
2012-07-03 0 1.830 1.820 1.830 1.820 1.990 5,471,000 10,328,660 1.8879 0.727 0.723 0.727 0.723 0.790 13,776,728 0.7497 -5.67%
2012-06-29 0 1.940 1.910 1.940 1.820 2.010 9,854,725 19,133,982 1.9416 0.770 0.758 0.770 0.723 0.798 24,815,549 0.7710 4.86%
2012-06-28 0 1.850 1.840 1.850 1.780 1.920 10,989,726 20,142,323 1.8328 0.735 0.731 0.735 0.707 0.762 27,673,637 0.7279 -2.63%
2012-06-27 0 1.900 1.890 1.900 1.880 2.050 18,942,000 36,990,300 1.9528 0.755 0.751 0.755 0.747 0.814 47,698,553 0.7755 -7.32%
2012-06-26 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2012-06-15 0 2.050 2.030 2.060 1.860 2.150 19,980,000 40,975,950 2.0508 0.814 0.806 0.818 0.739 0.854 50,312,379 0.8144 7.89%
2012-06-14 0 1.900 1.900 1.920 1.870 1.930 4,343,000 8,252,890 1.9003 0.755 0.755 0.762 0.743 0.766 10,936,269 0.7546 -2.06%
2012-06-13 0 1.940 1.940 1.950 1.850 2.020 11,894,500 23,374,535 1.9652 0.770 0.770 0.774 0.735 0.802 29,951,982 0.7804 3.19%
2012-06-12 0 1.880 1.880 1.890 1.660 2.000 21,077,000 39,792,370 1.8880 0.747 0.747 0.751 0.659 0.794 53,074,776 0.7497 6.82%
2012-06-11 0 1.760 1.750 1.760 1.530 1.780 19,842,000 34,003,020 1.7137 0.699 0.695 0.699 0.608 0.707 49,964,876 0.6805 17.33%
2012-06-08 0 1.500 1.510 1.520 1.430 1.520 6,875,435 10,053,711 1.4623 0.596 0.600 0.604 0.568 0.604 17,313,288 0.5807 2.04%
2012-06-07 0 1.470 1.450 1.480 1.390 1.490 8,502,000 12,142,040 1.4281 0.584 0.576 0.588 0.552 0.592 21,409,202 0.5671 6.52%
2012-06-06 0 1.380 1.380 1.390 1.300 1.390 7,886,000 10,472,640 1.3280 0.548 0.548 0.552 0.516 0.552 19,858,029 0.5274 6.98%
2012-06-05 0 1.290 1.280 1.300 1.280 1.350 7,192,255 9,426,791 1.3107 0.512 0.508 0.516 0.508 0.536 18,111,084 0.5205 -2.27%
2012-06-04 0 1.320 1.320 1.330 1.290 1.350 4,260,000 5,631,940 1.3221 0.524 0.524 0.528 0.512 0.536 10,727,264 0.5250 -1.49%
2012-06-01 0 1.340 1.330 1.340 1.320 1.370 5,312,319 7,118,965 1.3401 0.532 0.528 0.532 0.524 0.544 13,377,148 0.5322 -0.74%
2012-05-31 0 1.350 1.350 1.360 1.330 1.400 4,994,000 6,782,440 1.3581 0.536 0.536 0.540 0.528 0.556 12,575,577 0.5393 -2.88%
2012-05-30 0 1.390 1.370 1.390 1.370 1.510 4,134,000 5,960,260 1.4418 0.552 0.544 0.552 0.544 0.600 10,409,979 0.5726 -8.55%
2012-05-29 0 1.520 1.520 1.530 1.320 1.520 3,400,000 4,860,620 1.4296 0.604 0.604 0.608 0.524 0.604 8,561,666 0.5677 14.29%
2012-05-28 0 1.330 1.320 1.330 1.300 1.330 1,102,000 1,452,500 1.3181 0.528 0.524 0.528 0.516 0.528 2,774,987 0.5234 1.53%
2012-05-25 0 1.310 1.300 1.310 1.300 1.380 3,506,000 4,662,590 1.3299 0.520 0.516 0.520 0.516 0.548 8,828,589 0.5281 -3.68%
2012-05-24 0 1.360 1.360 1.370 1.350 1.420 3,088,000 4,220,600 1.3668 0.540 0.540 0.544 0.536 0.564 7,776,007 0.5428 -3.55%
2012-05-23 0 1.410 1.410 1.420 1.400 1.470 3,352,000 4,832,860 1.4418 0.560 0.560 0.564 0.556 0.584 8,440,796 0.5726 -3.42%
2012-05-22 0 1.460 1.480 1.490 1.430 1.490 2,010,000 2,952,520 1.4689 0.580 0.588 0.592 0.568 0.592 5,061,456 0.5833 2.82%
2012-05-21 0 1.420 1.430 1.440 1.400 1.460 2,672,000 3,828,334 1.4328 0.564 0.568 0.572 0.556 0.580 6,728,462 0.5690 -2.74%
2012-05-18 0 1.460 1.450 1.460 1.450 1.520 2,946,000 4,321,500 1.4669 0.580 0.576 0.580 0.576 0.604 7,418,432 0.5825 -3.95%
2012-05-17 0 1.520 1.520 1.540 1.460 1.610 4,266,000 6,588,132 1.5443 0.604 0.604 0.612 0.580 0.639 10,742,373 0.6133 0.66%
2012-05-16 0 1.510 1.510 1.530 1.500 1.620 2,502,000 3,829,440 1.5306 0.600 0.600 0.608 0.596 0.643 6,300,379 0.6078 -7.93%
2012-05-15 0 1.640 1.630 1.640 1.590 1.650 1,813,123 2,937,205 1.6200 0.651 0.647 0.651 0.631 0.655 4,565,692 0.6433 1.23%
2012-05-14 0 1.620 1.620 1.630 1.580 1.680 4,968,000 8,136,420 1.6378 0.643 0.643 0.647 0.627 0.667 12,510,105 0.6504 2.53%
2012-05-11 0 1.580 1.580 1.600 1.520 1.640 2,874,000 4,559,960 1.5866 0.627 0.627 0.635 0.604 0.651 7,237,126 0.6301 3.95%
2012-05-10 0 1.520 1.520 1.540 1.490 1.540 2,502,000 3,757,020 1.5016 0.604 0.604 0.612 0.592 0.612 6,300,379 0.5963 1.33%
2012-05-09 0 1.500 1.490 1.510 1.490 1.540 2,538,000 3,806,320 1.4997 0.596 0.592 0.600 0.592 0.612 6,391,032 0.5956 -1.96%
2012-05-08 0 1.530 1.530 1.540 1.530 1.550 1,262,000 1,942,560 1.5393 0.608 0.608 0.612 0.608 0.616 3,177,889 0.6113 0.00%
2012-05-07 0 1.530 1.530 1.540 1.480 1.590 4,970,000 7,620,240 1.5332 0.608 0.608 0.612 0.588 0.631 12,515,141 0.6089 -4.97%
2012-05-04 0 1.610 1.610 1.620 1.590 1.660 1,664,000 2,682,240 1.6119 0.639 0.639 0.643 0.631 0.659 4,190,180 0.6401 -3.01%
2012-05-03 0 1.660 1.650 1.660 1.620 1.680 1,274,000 2,099,940 1.6483 0.659 0.655 0.659 0.643 0.667 3,208,107 0.6546 0.61%
2012-05-02 0 1.650 1.650 1.660 1.600 1.660 1,836,000 2,999,460 1.6337 0.655 0.655 0.659 0.635 0.659 4,623,300 0.6488 3.12%
2012-04-30 0 1.600 1.600 1.610 1.600 1.620 446,000 718,300 1.6105 0.635 0.635 0.639 0.635 0.643 1,123,089 0.6396 -0.62%
2012-04-27 0 1.610 1.610 1.620 1.590 1.640 612,000 989,480 1.6168 0.639 0.639 0.643 0.631 0.651 1,541,100 0.6421 -0.62%
2012-04-26 0 1.620 1.620 1.630 1.590 1.630 462,000 746,080 1.6149 0.643 0.643 0.647 0.631 0.647 1,163,379 0.6413 1.25%
2012-04-25 0 1.600 1.610 1.620 1.590 1.630 1,522,000 2,446,520 1.6074 0.635 0.639 0.643 0.631 0.647 3,832,605 0.6383 -1.23%
2012-04-24 0 1.620 1.620 1.640 1.580 1.680 2,658,000 4,351,000 1.6369 0.643 0.643 0.651 0.627 0.667 6,693,208 0.6501 -4.14%
2012-04-23 0 1.690 1.680 1.690 1.680 1.720 844,000 1,432,680 1.6975 0.671 0.667 0.671 0.667 0.683 2,125,308 0.6741 0.00%
2012-04-20 0 1.690 1.690 1.700 1.690 1.720 1,003,681 1,706,587 1.7003 0.671 0.671 0.675 0.671 0.683 2,527,406 0.6752 -1.74%
2012-04-19 0 1.720 1.710 1.720 1.700 1.720 592,000 1,012,600 1.7105 0.683 0.679 0.683 0.675 0.683 1,490,737 0.6793 1.18%
2012-04-18 0 1.700 1.700 1.710 1.690 1.720 1,524,000 2,599,980 1.7060 0.675 0.675 0.679 0.671 0.683 3,837,641 0.6775 0.00%
2012-04-17 0 1.700 1.700 1.710 1.680 1.720 1,360,000 2,312,900 1.7007 0.675 0.675 0.679 0.667 0.683 3,424,666 0.6754 0.00%
2012-04-16 0 1.700 1.700 1.710 1.690 1.740 980,000 1,675,620 1.7098 0.675 0.675 0.679 0.671 0.691 2,467,774 0.6790 -2.30%
2012-04-13 0 1.740 1.740 1.750 1.740 1.760 1,699,713 2,966,917 1.7455 0.691 0.691 0.695 0.691 0.699 4,280,110 0.6932 1.16%
2012-04-12 0 1.720 1.710 1.740 1.680 1.750 1,616,000 2,771,370 1.7150 0.683 0.679 0.691 0.667 0.695 4,069,310 0.6810 1.18%
2012-04-11 0 1.700 1.700 1.710 1.640 1.720 2,716,000 4,535,580 1.6699 0.675 0.675 0.679 0.651 0.683 6,839,260 0.6632 1.19%
2012-04-10 0 1.680 1.680 1.700 1.670 1.750 1,536,000 2,598,420 1.6917 0.667 0.667 0.675 0.663 0.695 3,867,859 0.6718 -4.00%
2012-04-05 0 1.750 1.740 1.750 1.670 1.750 1,448,000 2,489,840 1.7195 0.695 0.691 0.695 0.663 0.695 3,646,263 0.6828 2.94%
2012-04-03 0 1.700 1.700 1.730 1.680 1.730 2,630,000 4,491,400 1.7078 0.675 0.675 0.687 0.667 0.687 6,622,701 0.6782 -1.73%
2012-04-02 0 1.730 1.710 1.730 1.660 1.770 2,698,000 4,591,520 1.7018 0.687 0.679 0.687 0.659 0.703 6,793,934 0.6758 -2.81%
2012-03-30 0 1.780 1.780 1.790 1.780 1.830 3,052,000 5,480,448 1.7957 0.707 0.707 0.711 0.707 0.727 7,685,354 0.7131 0.00%
2012-03-29 0 1.780 1.780 1.810 1.780 1.870 3,710,000 6,671,360 1.7982 0.707 0.707 0.719 0.707 0.743 9,342,289 0.7141 -3.78%
2012-03-28 0 1.850 1.850 1.860 1.850 1.930 2,158,000 4,046,660 1.8752 0.735 0.735 0.739 0.735 0.766 5,434,140 0.7447 -3.14%
2012-03-27 0 1.910 1.900 1.920 1.820 1.920 1,222,000 2,308,000 1.8887 0.758 0.755 0.762 0.723 0.762 3,077,164 0.7500 3.80%
2012-03-26 0 1.840 1.840 1.850 1.820 1.900 3,164,000 5,866,660 1.8542 0.731 0.731 0.735 0.723 0.755 7,967,386 0.7363 -2.65%
2012-03-23 0 1.890 1.890 1.920 1.890 1.940 2,224,000 4,246,800 1.9095 0.751 0.751 0.762 0.751 0.770 5,600,337 0.7583 -3.08%
2012-03-22 0 1.950 1.930 1.950 1.930 1.970 826,000 1,607,280 1.9459 0.774 0.766 0.774 0.766 0.782 2,079,981 0.7727 0.00%
2012-03-21 0 1.950 1.950 1.960 1.920 2.010 2,460,000 4,835,420 1.9656 0.774 0.774 0.778 0.762 0.798 6,194,617 0.7806 -3.47%
2012-03-20 0 2.020 2.010 2.020 2.000 2.050 1,880,000 3,791,900 2.0170 0.802 0.798 0.802 0.794 0.814 4,734,098 0.8010 -1.46%
2012-03-19 0 2.050 2.040 2.060 2.030 2.090 2,550,000 5,271,070 2.0671 0.814 0.810 0.818 0.806 0.830 6,421,250 0.8209 0.49%
2012-03-16 0 2.040 2.040 2.060 2.040 2.130 1,469,276 3,055,592 2.0797 0.810 0.810 0.818 0.810 0.846 3,699,838 0.8259 -1.45%
2012-03-15 0 2.070 2.070 2.090 2.070 2.120 1,816,000 3,798,660 2.0918 0.822 0.822 0.830 0.822 0.842 4,572,937 0.8307 -2.36%
2012-03-14 0 2.120 2.110 2.130 2.110 2.180 4,388,000 9,475,940 2.1595 0.842 0.838 0.846 0.838 0.866 11,049,586 0.8576 -0.93%
2012-03-13 0 2.140 2.130 2.150 2.130 2.160 2,256,000 4,845,300 2.1477 0.850 0.846 0.854 0.846 0.858 5,680,917 0.8529 0.00%
2012-03-12 0 2.140 2.130 2.140 2.120 2.150 1,382,000 2,957,140 2.1398 0.850 0.846 0.850 0.842 0.854 3,480,065 0.8497 0.00%
2012-03-09 0 2.140 2.140 2.150 2.100 2.160 4,314,000 9,236,420 2.1410 0.850 0.850 0.854 0.834 0.858 10,863,243 0.8502 0.94%
2012-03-08 0 2.120 2.110 2.130 2.030 2.130 3,146,000 6,549,680 2.0819 0.842 0.838 0.846 0.806 0.846 7,922,059 0.8268 4.43%
2012-03-07 0 2.030 2.020 2.040 2.010 2.060 1,793,000 3,649,010 2.0351 0.806 0.802 0.810 0.798 0.818 4,515,020 0.8082 -1.46%
2012-03-06 0 2.060 2.050 2.070 2.050 2.130 4,570,000 9,561,580 2.0922 0.818 0.814 0.822 0.814 0.846 11,507,887 0.8309 -4.19%
2012-03-05 0 2.150 2.150 2.160 2.130 2.180 3,846,000 8,285,140 2.1542 0.854 0.854 0.858 0.846 0.866 9,684,755 0.8555 -0.92%
2012-03-02 0 2.170 2.160 2.170 2.140 2.180 2,790,000 6,026,920 2.1602 0.862 0.858 0.862 0.850 0.866 7,025,603 0.8579 0.93%
2012-03-01 0 2.150 2.140 2.150 2.130 2.200 3,988,000 8,634,840 2.1652 0.854 0.850 0.854 0.846 0.874 10,042,331 0.8598 -2.27%
2012-02-29 0 2.200 2.190 2.210 2.150 2.240 4,338,000 9,507,800 2.1917 0.874 0.870 0.878 0.854 0.890 10,923,679 0.8704 -1.35%
2012-02-28 0 2.230 2.220 2.230 2.200 2.290 9,376,000 20,761,694 2.2143 0.886 0.882 0.886 0.874 0.909 23,610,053 0.8794 1.36%
2012-02-27 0 2.200 2.200 2.210 2.140 2.250 14,174,000 31,174,720 2.1994 0.874 0.874 0.878 0.850 0.894 35,692,075 0.8734 2.80%
2012-02-24 0 2.140 2.140 2.150 2.110 2.150 2,712,100 5,798,594 2.1380 0.850 0.850 0.854 0.838 0.854 6,829,440 0.8491 1.42%
2012-02-23 0 2.110 2.100 2.110 2.100 2.140 2,564,000 5,440,420 2.1218 0.838 0.834 0.838 0.834 0.850 6,456,504 0.8426 -1.86%
2012-02-22 0 2.150 2.130 2.140 2.100 2.160 6,222,000 13,342,920 2.1445 0.854 0.846 0.850 0.834 0.858 15,667,849 0.8516 2.38%
2012-02-21 0 2.100 2.100 2.120 2.080 2.120 1,124,000 2,366,280 2.1052 0.834 0.834 0.842 0.826 0.842 2,830,386 0.8360 -0.47%
2012-02-20 0 2.110 2.110 2.120 2.100 2.160 2,936,000 6,255,680 2.1307 0.838 0.838 0.842 0.834 0.858 7,393,251 0.8461 0.48%
2012-02-17 0 2.100 2.100 2.110 2.100 2.180 3,502,000 7,444,920 2.1259 0.834 0.834 0.838 0.834 0.866 8,818,516 0.8442 -2.33%
2012-02-16 0 2.150 2.130 2.150 2.130 2.170 4,294,000 9,220,460 2.1473 0.854 0.846 0.854 0.846 0.862 10,812,881 0.8527 0.00%
2012-02-15 0 2.150 2.140 2.160 2.130 2.190 4,626,714 9,984,176 2.1579 0.854 0.850 0.858 0.846 0.870 11,650,700 0.8570 0.94%
2012-02-14 0 2.130 2.130 2.140 2.130 2.170 2,616,000 5,610,980 2.1449 0.846 0.846 0.850 0.846 0.862 6,587,447 0.8518 -0.93%
2012-02-13 0 2.150 2.150 2.160 2.100 2.230 5,268,000 11,382,730 2.1607 0.854 0.854 0.858 0.834 0.886 13,265,546 0.8581 -1.38%
2012-02-10 0 2.180 2.160 2.180 2.160 2.290 4,293,000 9,463,510 2.2044 0.866 0.858 0.866 0.858 0.909 10,810,363 0.8754 -2.68%
2012-02-09 0 2.240 2.240 2.250 2.160 2.280 11,072,000 24,825,560 2.2422 0.890 0.890 0.894 0.858 0.905 27,880,814 0.8904 0.45%
2012-02-08 0 2.230 2.220 2.230 2.110 2.230 7,886,000 17,260,640 2.1888 0.886 0.882 0.886 0.838 0.886 19,858,029 0.8692 6.19%
2012-02-07 0 2.100 2.080 2.100 2.030 2.140 4,258,600 8,867,384 2.0822 0.834 0.826 0.834 0.806 0.850 10,723,739 0.8269 -0.47%
2012-02-06 0 2.110 2.110 2.130 2.090 2.200 15,954,117 34,052,215 2.1344 0.838 0.838 0.846 0.830 0.874 40,174,654 0.8476 2.43%
2012-02-03 0 2.060 2.050 2.070 1.940 2.070 8,771,056 17,608,940 2.0076 0.818 0.814 0.822 0.770 0.822 22,086,722 0.7973 6.19%
2012-02-02 0 1.940 1.940 1.950 1.890 1.940 2,868,000 5,512,020 1.9219 0.770 0.770 0.774 0.751 0.770 7,222,017 0.7632 3.19%
2012-02-01 0 1.880 1.880 1.890 1.860 1.890 1,434,000 2,695,820 1.8799 0.747 0.747 0.751 0.739 0.751 3,611,009 0.7466 0.53%
2012-01-31 0 1.870 1.870 1.880 1.860 1.890 1,484,000 2,781,920 1.8746 0.743 0.743 0.747 0.739 0.751 3,736,915 0.7444 -1.06%
2012-01-30 0 1.890 1.870 1.890 1.860 1.940 2,046,000 3,865,460 1.8893 0.751 0.743 0.751 0.739 0.770 5,152,109 0.7503 -2.58%
2012-01-27 0 1.940 1.930 1.940 1.890 1.940 1,878,000 3,609,640 1.9221 0.770 0.766 0.770 0.751 0.770 4,729,061 0.7633 2.11%
2012-01-26 0 1.900 1.900 1.920 1.850 1.920 2,614,000 4,973,620 1.9027 0.755 0.755 0.762 0.735 0.762 6,582,410 0.7556 2.70%
2012-01-20 0 1.850 1.840 1.850 1.820 1.850 1,829,000 3,355,130 1.8344 0.735 0.731 0.735 0.723 0.735 4,605,673 0.7285 1.65%
2012-01-19 0 1.820 1.820 1.830 1.800 1.850 2,920,000 5,331,580 1.8259 0.723 0.723 0.727 0.715 0.735 7,352,960 0.7251 0.55%
2012-01-18 0 1.810 1.800 1.810 1.800 1.810 3,262,000 5,884,660 1.8040 0.719 0.715 0.719 0.715 0.719 8,214,163 0.7164 -0.55%
2012-01-17 0 1.820 1.820 1.830 1.810 1.830 2,894,000 5,257,420 1.8167 0.723 0.723 0.727 0.719 0.727 7,287,489 0.7214 0.55%
2012-01-16 0 1.810 1.810 1.830 1.800 1.840 1,186,000 2,150,300 1.8131 0.719 0.719 0.727 0.715 0.731 2,986,511 0.7200 -1.09%
2012-01-13 0 1.830 1.830 1.840 1.800 1.860 1,152,000 2,105,000 1.8273 0.727 0.727 0.731 0.715 0.739 2,900,894 0.7256 1.10%
2012-01-12 0 1.810 1.800 1.820 1.780 1.840 1,862,000 3,370,376 1.8101 0.719 0.715 0.723 0.707 0.731 4,688,771 0.7188 1.12%
2012-01-11 0 1.790 1.790 1.800 1.780 1.840 1,398,000 2,521,100 1.8034 0.711 0.711 0.715 0.707 0.731 3,520,356 0.7161 -1.10%
2012-01-10 0 1.810 1.800 1.810 1.810 1.870 2,738,000 5,001,900 1.8268 0.719 0.715 0.719 0.719 0.743 6,894,659 0.7255 -2.16%
2012-01-09 0 1.850 1.850 1.860 1.710 1.860 2,674,000 4,829,900 1.8062 0.735 0.735 0.739 0.679 0.739 6,733,499 0.7173 6.94%
2012-01-06 0 1.730 1.720 1.730 1.680 1.730 1,240,000 2,119,060 1.7089 0.687 0.683 0.687 0.667 0.687 3,122,490 0.6786 1.76%
2012-01-05 0 1.700 1.700 1.710 1.700 1.730 618,000 1,055,180 1.7074 0.675 0.675 0.679 0.675 0.687 1,556,209 0.6780 0.00%
2012-01-04 0 1.700 1.700 1.710 1.700 1.760 1,078,000 1,854,440 1.7203 0.675 0.675 0.679 0.675 0.699 2,714,552 0.6831 -2.86%
2012-01-03 0 1.750 1.750 1.760 1.720 1.760 520,000 904,640 1.7397 0.695 0.695 0.699 0.683 0.699 1,309,431 0.6909 2.34%
2011-12-30 0 1.710 1.710 1.720 1.680 1.730 834,000 1,426,320 1.7102 0.679 0.679 0.683 0.667 0.687 2,100,126 0.6792 0.59%
2011-12-29 0 1.700 1.700 1.710 1.600 1.730 1,471,500 2,494,255 1.6950 0.675 0.675 0.679 0.635 0.687 3,705,439 0.6731 -0.58%
2011-12-28 0 1.710 1.700 1.710 1.680 1.740 1,860,000 3,179,260 1.7093 0.679 0.675 0.679 0.667 0.691 4,683,735 0.6788 -1.16%
2011-12-23 0 1.730 1.740 1.750 1.690 1.760 1,032,000 1,785,160 1.7298 0.687 0.691 0.695 0.671 0.699 2,598,717 0.6869 1.76%
2011-12-22 0 1.700 1.700 1.710 1.680 1.720 2,399,276 4,078,378 1.6998 0.675 0.675 0.679 0.667 0.683 6,041,706 0.6750 -0.58%
2011-12-21 0 1.710 1.700 1.710 1.700 1.760 1,784,000 3,066,740 1.7190 0.679 0.675 0.679 0.675 0.699 4,492,357 0.6827 0.59%
2011-12-20 0 1.700 1.700 1.710 1.700 1.730 764,000 1,300,720 1.7025 0.675 0.675 0.679 0.675 0.687 1,923,857 0.6761 -0.58%
2011-12-19 0 1.710 1.700 1.710 1.690 1.760 2,618,000 4,457,440 1.7026 0.679 0.675 0.679 0.671 0.699 6,592,483 0.6761 -1.16%
2011-12-16 0 1.730 1.720 1.730 1.710 1.800 1,850,000 3,229,920 1.7459 0.687 0.683 0.687 0.679 0.715 4,658,554 0.6933 1.17%
2011-12-15 0 1.710 1.710 1.720 1.700 1.760 1,877,551 3,230,328 1.7205 0.679 0.679 0.683 0.675 0.699 4,727,931 0.6832 -2.29%
2011-12-14 0 1.750 1.750 1.760 1.750 1.810 2,624,000 4,641,664 1.7689 0.695 0.695 0.699 0.695 0.719 6,607,592 0.7025 -4.37%
2011-12-13 0 1.830 1.820 1.830 1.810 1.830 1,496,000 2,720,500 1.8185 0.727 0.723 0.727 0.719 0.727 3,767,133 0.7222 -0.54%
2011-12-12 0 1.840 1.840 1.850 1.840 1.870 998,345 1,855,134 1.8582 0.731 0.731 0.735 0.731 0.743 2,513,970 0.7379 -1.08%
2011-12-09 0 1.860 1.850 1.860 1.830 1.860 1,304,861 2,414,602 1.8505 0.739 0.735 0.739 0.727 0.739 3,285,819 0.7349 -0.53%
2011-12-08 0 1.870 1.870 1.890 1.840 1.890 1,059,136 1,974,710 1.8645 0.743 0.743 0.751 0.731 0.751 2,667,050 0.7404 0.54%
2011-12-07 0 1.860 1.860 1.870 1.850 1.890 1,246,000 2,325,060 1.8660 0.739 0.739 0.743 0.735 0.751 3,137,599 0.7410 -0.53%
2011-12-06 0 1.870 1.860 1.880 1.860 1.880 2,202,000 4,103,860 1.8637 0.743 0.739 0.747 0.739 0.747 5,544,938 0.7401 -1.06%
2011-12-05 0 1.890 1.880 1.890 1.850 1.890 1,862,000 3,460,860 1.8587 0.751 0.747 0.751 0.735 0.751 4,688,771 0.7381 0.00%
2011-12-02 0 1.890 1.890 1.900 1.840 1.900 3,940,773 7,359,704 1.8676 0.751 0.751 0.755 0.731 0.755 9,923,407 0.7417 0.00%
2011-12-01 0 1.890 1.890 1.900 1.890 1.960 12,748,000 24,595,920 1.9294 0.751 0.751 0.755 0.751 0.778 32,101,212 0.7662 1.61%
2011-11-30 0 1.860 1.850 1.860 1.820 2.120 11,348,502 22,130,789 1.9501 0.739 0.735 0.739 0.723 0.842 28,577,084 0.7744 -9.71%
2011-11-29 0 2.060 2.060 2.080 2.030 2.080 1,735,906 3,561,455 2.0516 0.818 0.818 0.826 0.806 0.826 4,371,249 0.8147 1.48%
2011-11-28 0 2.030 2.010 2.040 2.000 2.060 4,060,000 8,234,490 2.0282 0.806 0.798 0.810 0.794 0.818 10,223,637 0.8054 -0.49%
2011-11-25 0 2.040 2.030 2.040 2.020 2.090 2,166,000 4,412,180 2.0370 0.810 0.806 0.810 0.802 0.830 5,454,285 0.8089 -0.49%
2011-11-24 0 2.050 2.050 2.060 2.000 2.080 4,755,933 9,763,172 2.0528 0.814 0.814 0.818 0.794 0.826 11,976,091 0.8152 -1.44%
2011-11-23 0 2.080 2.080 2.090 2.050 2.130 3,521,911 7,344,019 2.0852 0.826 0.826 0.830 0.814 0.846 8,868,655 0.8281 -1.89%
2011-11-22 0 2.120 2.120 2.130 2.050 2.160 4,281,209 8,989,058 2.0997 0.842 0.842 0.846 0.814 0.858 10,780,671 0.8338 -1.40%
2011-11-21 0 2.150 2.140 2.150 2.120 2.220 10,473,900 22,680,793 2.1655 0.854 0.850 0.854 0.842 0.882 26,374,716 0.8599 1.42%
2011-11-18 0 2.120 2.110 2.120 2.000 2.160 10,085,651 21,187,695 2.1008 0.842 0.838 0.842 0.794 0.858 25,397,052 0.8343 5.47%
2011-11-17 0 2.010 2.010 2.040 2.000 2.050 1,823,406 3,692,729 2.0252 0.798 0.798 0.810 0.794 0.814 4,591,586 0.8042 -1.47%
2011-11-16 0 2.040 2.030 2.050 2.000 2.100 2,708,000 5,495,720 2.0294 0.810 0.806 0.814 0.794 0.834 6,819,115 0.8059 -1.92%
2011-11-15 0 2.080 2.070 2.080 2.030 2.080 4,727,075 9,721,600 2.0566 0.826 0.822 0.826 0.806 0.826 11,903,423 0.8167 0.00%
2011-11-14 0 2.080 2.070 2.080 2.050 2.110 2,730,277 5,681,448 2.0809 0.826 0.822 0.826 0.814 0.838 6,875,212 0.8264 2.46%
2011-11-11 0 2.030 2.010 2.030 2.010 2.050 3,575,157 7,247,607 2.0272 0.806 0.798 0.806 0.798 0.814 9,002,735 0.8050 1.00%
2011-11-10 0 2.010 2.000 2.020 2.000 2.080 6,177,745 12,571,220 2.0349 0.798 0.794 0.802 0.794 0.826 15,556,409 0.8081 -7.37%
2011-11-09 0 2.170 2.160 2.170 2.140 2.210 4,116,579 8,903,647 2.1629 0.862 0.858 0.862 0.850 0.878 10,366,110 0.8589 0.93%
2011-11-08 0 2.150 2.130 2.150 2.110 2.240 7,994,573 17,460,131 2.1840 0.854 0.846 0.854 0.838 0.890 20,131,431 0.8673 -0.92%
2011-11-07 0 2.170 2.160 2.180 2.080 2.180 4,212,000 9,011,160 2.1394 0.862 0.858 0.866 0.826 0.866 10,606,393 0.8496 2.36%
2011-11-04 0 2.120 2.110 2.120 2.100 2.150 4,012,000 8,523,700 2.1246 0.842 0.838 0.842 0.834 0.854 10,102,766 0.8437 1.92%
2011-11-03 0 2.080 2.060 2.080 2.010 2.150 4,006,000 8,326,280 2.0785 0.826 0.818 0.826 0.798 0.854 10,087,657 0.8254 -0.95%
2011-11-02 0 2.100 2.090 2.100 1.940 2.100 10,805,000 21,622,660 2.0012 0.834 0.830 0.834 0.770 0.834 27,208,471 0.7947 0.96%
2011-11-01 0 2.080 2.070 2.080 2.040 2.120 6,080,000 12,674,144 2.0846 0.826 0.822 0.826 0.810 0.842 15,310,274 0.8278 -3.26%
2011-10-31 0 2.150 2.130 2.160 2.100 2.240 5,770,000 12,403,880 2.1497 0.854 0.846 0.858 0.834 0.890 14,529,651 0.8537 -1.38%
2011-10-28 0 2.180 2.170 2.200 2.150 2.330 16,608,000 37,073,240 2.2323 0.866 0.862 0.874 0.854 0.925 41,821,221 0.8865 -0.91%
2011-10-27 0 2.200 2.190 2.200 2.060 2.200 12,970,000 27,913,340 2.1521 0.874 0.870 0.874 0.818 0.874 32,660,238 0.8547 7.32%
2011-10-26 0 2.050 2.040 2.050 1.930 2.070 5,848,000 11,820,788 2.0213 0.814 0.810 0.814 0.766 0.822 14,726,066 0.8027 3.02%
2011-10-25 0 1.990 1.980 2.000 1.950 2.050 3,580,000 7,116,480 1.9878 0.790 0.786 0.794 0.774 0.814 9,014,931 0.7894 -1.97%
2011-10-24 0 2.030 2.030 2.040 1.970 2.040 7,554,000 15,203,820 2.0127 0.806 0.806 0.810 0.782 0.810 19,022,008 0.7993 4.10%
2011-10-21 0 1.950 1.950 1.960 1.820 1.950 6,796,000 12,886,200 1.8961 0.774 0.774 0.778 0.723 0.774 17,113,260 0.7530 4.84%
2011-10-20 0 1.860 1.850 1.860 1.840 1.920 9,615,892 17,955,742 1.8673 0.739 0.735 0.739 0.731 0.762 24,214,134 0.7415 -3.63%
2011-10-19 0 1.930 1.930 1.940 1.920 2.020 10,795,126 21,298,239 1.9729 0.766 0.766 0.770 0.762 0.802 27,183,607 0.7835 -0.52%
2011-10-18 0 1.940 1.940 1.950 1.920 2.120 16,524,000 33,204,320 2.0095 0.770 0.770 0.774 0.762 0.842 41,609,698 0.7980 -12.61%
2011-10-17 0 2.220 2.210 2.220 2.100 2.270 21,938,000 47,839,980 2.1807 0.882 0.878 0.882 0.834 0.901 55,242,892 0.8660 2.78%
2011-10-14 0 2.160 2.160 2.170 1.950 2.240 47,472,000 101,515,100 2.1384 0.858 0.858 0.862 0.774 0.890 119,541,005 0.8492 5.88%
2011-10-13 0 2.040 2.040 2.050 1.880 2.050 28,214,000 55,489,440 1.9667 0.810 0.810 0.814 0.747 0.814 71,046,720 0.7810 9.68%
2011-10-12 0 1.860 1.850 1.860 1.760 1.910 10,454,000 19,448,160 1.8604 0.739 0.735 0.739 0.699 0.758 26,324,605 0.7388 4.49%
2011-10-11 0 1.780 1.770 1.790 1.750 1.900 8,478,000 15,315,990 1.8066 0.707 0.703 0.711 0.695 0.755 21,348,766 0.7174 1.71%
2011-10-10 0 1.750 1.750 1.770 1.730 1.840 3,507,499 6,184,753 1.7633 0.695 0.695 0.703 0.687 0.731 8,832,363 0.7002 -4.89%
2011-10-07 0 1.840 1.860 1.870 1.810 1.900 2,894,527 5,359,836 1.8517 0.731 0.739 0.743 0.719 0.755 7,288,816 0.7354 2.79%
2011-10-06 0 1.790 1.790 1.800 1.770 1.820 1,470,000 2,642,500 1.7976 0.711 0.711 0.715 0.703 0.723 3,701,662 0.7139 3.47%
2011-10-04 0 1.730 1.700 1.730 1.690 1.820 2,822,000 4,874,420 1.7273 0.687 0.675 0.687 0.671 0.723 7,106,183 0.6859 -1.70%
2011-10-03 0 1.760 1.720 1.760 1.700 1.860 4,211,308 7,381,215 1.7527 0.699 0.683 0.699 0.675 0.739 10,604,651 0.6960 -7.37%
2011-09-30 0 1.900 1.880 1.900 1.800 1.900 3,385,120 6,338,387 1.8724 0.755 0.747 0.755 0.715 0.755 8,524,196 0.7436 0.00%
2011-09-28 0 1.900 1.890 1.900 1.750 1.960 5,420,000 10,258,560 1.8927 0.755 0.751 0.755 0.695 0.778 13,648,303 0.7516 5.56%
2011-09-27 0 1.800 1.810 1.820 1.730 1.830 3,204,000 5,736,240 1.7903 0.715 0.719 0.723 0.687 0.727 8,068,111 0.7110 5.26%
2011-09-26 0 1.710 1.700 1.710 1.670 1.840 3,044,000 5,228,980 1.7178 0.679 0.675 0.679 0.663 0.731 7,665,209 0.6822 -6.56%
2011-09-23 0 1.830 1.810 1.830 1.670 1.890 7,243,243 12,899,017 1.7808 0.727 0.719 0.727 0.663 0.751 18,239,479 0.7072 -3.68%
2011-09-22 0 1.900 1.880 1.900 1.880 1.960 3,310,000 6,347,340 1.9176 0.755 0.747 0.755 0.747 0.778 8,335,034 0.7615 -5.47%
2011-09-21 0 2.010 2.000 2.030 1.950 2.040 6,194,000 12,405,550 2.0028 0.798 0.794 0.806 0.774 0.810 15,597,341 0.7954 0.00%
2011-09-20 0 2.010 2.010 2.030 1.940 2.060 5,382,800 10,689,476 1.9859 0.798 0.798 0.806 0.770 0.818 13,554,628 0.7886 -0.99%
2011-09-19 0 2.030 2.010 2.040 2.000 2.200 7,772,257 16,073,813 2.0681 0.806 0.798 0.810 0.794 0.874 19,571,609 0.8213 -8.56%
2011-09-16 0 2.220 2.200 2.230 2.170 2.250 3,578,538 7,907,596 2.2097 0.882 0.874 0.886 0.862 0.894 9,011,249 0.8775 0.91%
2011-09-15 0 2.200 2.190 2.200 2.160 2.260 2,343,331 5,178,588 2.2099 0.874 0.870 0.874 0.858 0.897 5,900,829 0.8776 1.85%
2011-09-14 0 2.160 2.150 2.170 2.110 2.250 4,027,153 8,737,755 2.1697 0.858 0.854 0.862 0.838 0.894 10,140,923 0.8616 -1.82%
2011-09-12 0 2.200 2.200 2.210 2.180 2.300 4,061,016 9,033,765 2.2245 0.874 0.874 0.878 0.866 0.913 10,226,195 0.8834 -4.76%
2011-09-09 0 2.310 2.300 2.310 2.240 2.340 2,976,088 6,876,810 2.3107 0.917 0.913 0.917 0.890 0.929 7,494,198 0.9176 1.32%
2011-09-08 0 2.280 2.260 2.280 2.200 2.330 3,514,975 7,905,435 2.2491 0.905 0.897 0.905 0.874 0.925 8,851,189 0.8931 -0.44%
2011-09-07 0 2.290 2.280 2.290 2.230 2.350 5,653,121 12,830,411 2.2696 0.909 0.905 0.909 0.886 0.933 14,235,334 0.9013 -2.97%
2011-09-06 0 2.360 2.350 2.360 2.300 2.490 7,703,200 18,222,680 2.3656 0.937 0.933 0.937 0.913 0.989 19,397,714 0.9394 -4.84%
2011-09-05 0 2.480 2.460 2.480 2.450 2.570 2,574,000 6,448,580 2.5053 0.985 0.977 0.985 0.973 1.021 6,481,685 0.9949 -3.12%
2011-09-02 0 2.560 2.550 2.560 2.500 2.610 4,610,962 11,833,216 2.5663 1.017 1.013 1.017 0.993 1.036 11,611,034 1.0191 -1.16%
2011-09-01 0 2.590 2.590 2.610 2.590 2.790 9,022,000 24,180,072 2.6801 1.029 1.029 1.036 1.029 1.108 22,718,633 1.0643 -4.78%
2011-08-31 0 2.720 2.700 2.720 2.670 2.820 7,041,800 19,252,248 2.7340 1.080 1.072 1.080 1.060 1.120 17,732,218 1.0857 -2.86%
2011-08-30 0 2.800 2.790 2.800 2.780 3.080 6,678,000 19,349,600 2.8975 1.112 1.108 1.112 1.104 1.223 16,816,120 1.1507 -7.59%
2011-08-29 0 3.030 3.030 3.050 3.000 3.270 2,676,000 8,198,140 3.0636 1.203 1.203 1.211 1.191 1.299 6,738,535 1.2166 -2.57%
2011-08-26 0 3.110 3.110 3.120 3.040 3.140 4,008,474 12,424,282 3.0995 1.235 1.235 1.239 1.207 1.247 10,093,887 1.2309 0.00%
2011-08-25 0 3.110 3.120 3.140 2.990 3.180 3,157,465 9,693,728 3.0701 1.235 1.239 1.247 1.187 1.263 7,950,930 1.2192 3.67%
2011-08-24 0 3.000 2.990 3.000 2.940 3.040 2,264,189 6,774,134 2.9919 1.191 1.187 1.191 1.168 1.207 5,701,538 1.1881 0.33%
2011-08-23 0 2.990 2.980 2.990 2.940 3.020 2,676,084 7,969,520 2.9781 1.187 1.183 1.187 1.168 1.199 6,738,746 1.1826 -0.66%
2011-08-22 0 3.010 3.010 3.040 3.000 3.130 3,166,355 9,619,925 3.0382 1.195 1.195 1.207 1.191 1.243 7,973,316 1.2065 -4.75%
2011-08-19 0 3.160 3.160 3.170 3.120 3.200 1,990,120 6,259,086 3.1451 1.255 1.255 1.259 1.239 1.271 5,011,395 1.2490 -2.77%
2011-08-18 0 3.250 3.230 3.250 3.170 3.280 2,592,500 8,396,840 3.2389 1.291 1.283 1.291 1.259 1.303 6,528,270 1.2862 -0.61%
2011-08-17 0 3.270 3.270 3.290 3.220 3.300 1,556,269 5,095,804 3.2744 1.299 1.299 1.307 1.279 1.310 3,918,899 1.3003 0.93%
2011-08-16 0 3.240 3.220 3.230 3.190 3.250 2,760,445 8,893,432 3.2217 1.287 1.279 1.283 1.267 1.291 6,951,179 1.2794 0.00%
2011-08-15 0 3.240 3.230 3.240 3.160 3.300 3,182,775 10,288,470 3.2325 1.287 1.283 1.287 1.255 1.310 8,014,664 1.2837 0.93%
2011-08-12 0 3.210 3.200 3.210 3.150 3.350 3,148,000 10,180,974 3.2341 1.275 1.271 1.275 1.251 1.330 7,927,096 1.2843 -2.73%
2011-08-11 0 3.300 3.280 3.300 3.270 3.390 4,026,039 13,356,295 3.3175 1.310 1.303 1.310 1.299 1.346 10,138,118 1.3174 -0.30%
2011-08-10 0 3.310 3.300 3.310 3.230 3.450 3,352,350 11,091,950 3.3087 1.314 1.310 1.314 1.283 1.370 8,441,677 1.3140 4.09%
2011-08-09 0 3.180 3.180 3.200 3.030 3.240 3,678,208 11,432,090 3.1081 1.263 1.263 1.271 1.203 1.287 9,262,232 1.2343 -2.45%
2011-08-08 0 3.260 3.240 3.250 3.180 3.300 4,465,212 14,481,422 3.2432 1.295 1.287 1.291 1.263 1.310 11,244,016 1.2879 -2.98%
2011-08-05 0 3.360 3.350 3.380 3.180 3.370 2,302,000 7,497,760 3.2571 1.334 1.330 1.342 1.263 1.338 5,796,752 1.2934 -0.59%
2011-08-04 0 3.380 3.360 3.380 3.360 3.400 1,341,362 4,536,247 3.3818 1.342 1.334 1.342 1.334 1.350 3,377,733 1.3430 -0.29%
2011-08-03 0 3.390 3.380 3.400 3.370 3.460 1,512,000 5,142,900 3.4014 1.346 1.342 1.350 1.338 1.374 3,807,423 1.3508 -2.31%
2011-08-02 0 3.470 3.460 3.470 3.460 3.520 1,832,957 6,404,553 3.4941 1.378 1.374 1.378 1.374 1.398 4,615,637 1.3876 -1.42%
2011-08-01 0 3.520 3.500 3.520 3.500 3.570 1,302,709 4,594,018 3.5265 1.398 1.390 1.398 1.390 1.418 3,280,400 1.4004 -0.56%
2011-07-29 0 3.540 3.510 3.540 3.510 3.560 849,487 3,000,525 3.5322 1.406 1.394 1.406 1.394 1.414 2,139,125 1.4027 -0.84%
2011-07-28 0 3.570 3.530 3.570 3.520 3.570 900,000 3,183,520 3.5372 1.418 1.402 1.418 1.398 1.418 2,266,323 1.4047 -0.28%
2011-07-27 0 3.580 3.540 3.580 3.500 3.580 2,074,000 7,326,840 3.5327 1.422 1.406 1.422 1.390 1.422 5,222,616 1.4029 0.00%
2011-07-26 0 3.580 3.560 3.580 3.550 3.600 1,030,865 3,682,064 3.5718 1.422 1.414 1.422 1.410 1.430 2,595,859 1.4184 0.00%
2011-07-25 0 3.580 3.540 3.580 3.510 3.650 2,555,941 9,113,470 3.5656 1.422 1.406 1.422 1.394 1.449 6,436,210 1.4160 -1.65%
2011-07-22 0 3.640 3.630 3.640 3.610 3.700 1,289,034 4,700,810 3.6468 1.446 1.442 1.446 1.434 1.469 3,245,964 1.4482 2.25%
2011-07-21 0 3.560 3.540 3.570 3.510 3.610 2,205,568 7,877,069 3.5714 1.414 1.406 1.418 1.394 1.434 5,553,923 1.4183 0.56%
2011-07-20 0 3.540 3.510 3.540 3.490 3.590 5,416,370 19,118,472 3.5298 1.406 1.394 1.406 1.386 1.426 13,639,162 1.4017 0.85%
2011-07-19 0 3.510 3.510 3.520 3.500 3.590 2,454,300 8,694,704 3.5426 1.394 1.394 1.398 1.390 1.426 6,180,264 1.4068 -2.77%
2011-07-18 0 3.610 3.610 3.620 3.600 3.700 1,642,000 5,984,490 3.6446 1.434 1.434 1.438 1.430 1.469 4,134,781 1.4474 -0.82%
2011-07-15 0 3.640 3.640 3.650 3.560 3.730 1,331,459 4,860,917 3.6508 1.446 1.446 1.449 1.414 1.481 3,352,796 1.4498 0.83%
2011-07-14 0 3.610 3.610 3.640 3.600 3.650 666,121 2,408,130 3.6152 1.434 1.434 1.446 1.430 1.449 1,677,384 1.4356 -0.82%
2011-07-13 0 3.640 3.640 3.670 3.590 3.730 1,283,875 4,665,175 3.6337 1.446 1.446 1.457 1.426 1.481 3,232,973 1.4430 -0.55%
2011-07-12 0 3.660 3.600 3.670 3.450 3.680 4,390,980 15,583,441 3.5490 1.453 1.430 1.457 1.370 1.461 11,057,090 1.4094 0.83%
2011-07-11 0 3.630 3.630 3.660 3.620 3.830 2,341,556 8,634,234 3.6874 1.442 1.442 1.453 1.438 1.521 5,896,359 1.4643 -3.71%
2011-07-08 0 3.770 3.760 3.770 3.740 3.800 626,823 2,362,680 3.7693 1.497 1.493 1.497 1.485 1.509 1,578,426 1.4969 0.53%
2011-07-07 0 3.750 3.740 3.770 3.750 3.850 1,085,858 4,099,397 3.7753 1.489 1.485 1.497 1.489 1.529 2,734,339 1.4992 0.00%
2011-07-06 0 3.750 3.740 3.750 3.680 3.860 3,744,000 14,012,240 3.7426 1.489 1.485 1.489 1.461 1.533 9,427,905 1.4863 -2.09%
2011-07-05 0 3.830 3.830 3.840 3.830 3.890 2,246,000 8,649,840 3.8512 1.521 1.521 1.525 1.521 1.545 5,655,736 1.5294 -1.03%
2011-07-04 0 3.870 3.840 3.870 3.790 3.880 3,046,000 11,678,360 3.8340 1.537 1.525 1.537 1.505 1.541 7,670,246 1.5226 2.65%
2011-06-30 0 3.770 3.770 3.780 3.700 3.800 2,193,082 8,224,196 3.7501 1.497 1.497 1.501 1.469 1.509 5,522,481 1.4892 1.34%
2011-06-29 0 3.720 3.720 3.730 3.710 3.770 1,837,157 6,856,543 3.7321 1.477 1.477 1.481 1.473 1.497 4,626,213 1.4821 -1.06%
2011-06-28 0 3.760 3.750 3.770 3.710 3.770 3,024,000 11,285,940 3.7321 1.493 1.489 1.497 1.473 1.497 7,614,847 1.4821 2.17%
2011-06-27 0 3.680 3.670 3.690 3.660 3.730 1,856,000 6,838,460 3.6845 1.461 1.457 1.465 1.453 1.481 4,673,662 1.4632 0.55%
2011-06-24 0 3.660 3.660 3.690 3.480 3.700 4,322,500 15,576,647 3.6036 1.453 1.453 1.465 1.382 1.469 10,884,648 1.4311 4.57%
2011-06-23 0 3.500 3.480 3.510 3.460 3.550 3,118,218 10,917,833 3.5013 1.390 1.382 1.394 1.374 1.410 7,852,100 1.3904 0.57%
2011-06-22 0 3.480 3.470 3.480 3.450 3.670 7,495,785 26,642,012 3.5543 1.382 1.378 1.382 1.370 1.457 18,875,414 1.4115 -4.66%
2011-06-21 0 3.650 3.650 3.660 3.460 3.680 7,620,000 27,437,400 3.6007 1.449 1.449 1.453 1.374 1.461 19,188,205 1.4299 6.10%
2011-06-20 0 3.440 3.440 3.460 3.240 3.500 7,448,699 25,648,571 3.4434 1.366 1.366 1.374 1.287 1.390 18,756,845 1.3674 6.83%
2011-06-17 0 3.220 3.180 3.200 3.170 3.560 4,710,000 15,798,440 3.3542 1.279 1.263 1.271 1.259 1.414 11,860,426 1.3320 -8.78%
2011-06-16 0 3.530 3.520 3.530 3.450 3.560 2,805,450 9,814,681 3.4984 1.402 1.398 1.402 1.370 1.414 7,064,508 1.3893 -1.67%
2011-06-15 0 3.590 3.590 3.610 3.570 3.640 1,339,350 4,827,618 3.6044 1.426 1.426 1.434 1.418 1.446 3,372,667 1.4314 0.00%
2011-06-14 0 3.590 3.580 3.600 3.530 3.620 4,853,000 17,384,460 3.5822 1.426 1.422 1.430 1.402 1.438 12,220,519 1.4226 -1.64%
2011-06-13 0 3.650 3.650 3.660 3.570 3.730 2,845,149 10,307,876 3.6230 1.449 1.449 1.453 1.418 1.481 7,164,475 1.4387 -2.93%
2011-06-10 0 3.760 3.740 3.760 3.720 3.840 2,850,730 10,677,017 3.7454 1.493 1.485 1.493 1.477 1.525 7,178,529 1.4874 0.53%
2011-06-09 0 3.740 3.740 3.750 3.710 3.810 3,974,000 14,903,180 3.7502 1.485 1.485 1.489 1.473 1.513 10,007,077 1.4893 -1.84%
2011-06-08 0 3.810 3.810 3.830 3.800 4.040 1,519,279 5,853,340 3.8527 1.513 1.513 1.521 1.509 1.604 3,825,753 1.5300 -1.30%
2011-06-07 0 3.860 3.860 3.870 3.800 4.090 3,355,810 12,913,986 3.8482 1.533 1.533 1.537 1.509 1.624 8,450,390 1.5282 -1.03%
2011-06-03 0 3.900 3.870 3.900 3.800 3.900 2,735,217 10,537,139 3.8524 1.549 1.537 1.549 1.509 1.549 6,887,651 1.5299 1.83%
2011-06-02 0 3.830 3.830 3.840 3.790 3.860 2,008,095 7,665,192 3.8171 1.521 1.521 1.525 1.505 1.533 5,056,659 1.5159 -1.03%
2011-06-01 0 3.870 3.870 3.880 3.830 3.940 2,470,770 9,556,888 3.8680 1.537 1.537 1.541 1.521 1.565 6,221,738 1.5360 -0.77%
2011-05-31 0 3.900 3.890 3.930 3.810 3.930 3,008,000 11,660,260 3.8764 1.549 1.545 1.561 1.513 1.561 7,574,556 1.5394 1.56%
2011-05-30 0 3.840 3.820 3.840 3.790 4.000 5,435,118 20,981,980 3.8604 1.525 1.517 1.525 1.505 1.588 13,686,372 1.5331 -2.29%
2011-05-27 0 3.930 3.930 3.950 3.900 4.040 2,907,447 11,482,772 3.9494 1.561 1.561 1.569 1.549 1.604 7,321,350 1.5684 -2.00%
2011-05-26 0 4.010 4.010 4.030 3.900 4.030 3,355,000 13,331,820 3.9737 1.592 1.592 1.600 1.549 1.600 8,448,350 1.5780 2.82%
2011-05-25 0 3.900 3.890 3.900 3.850 3.920 3,222,082 12,509,581 3.8825 1.549 1.545 1.549 1.529 1.557 8,113,644 1.5418 0.00%
2011-05-24 0 3.900 3.900 3.910 3.900 4.020 4,376,000 17,225,100 3.9363 1.549 1.549 1.553 1.549 1.596 11,019,368 1.5632 -2.01%
2011-05-23 0 3.980 3.980 3.990 3.970 4.070 3,258,980 13,058,285 4.0069 1.581 1.581 1.585 1.577 1.616 8,206,558 1.5912 -2.45%
2011-05-20 0 4.080 4.070 4.080 4.070 4.250 4,260,335 17,587,413 4.1282 1.620 1.616 1.620 1.616 1.688 10,728,108 1.6394 -4.00%
2011-05-19 0 4.250 4.240 4.250 4.210 4.400 4,994,000 21,267,240 4.2586 1.688 1.684 1.688 1.672 1.747 12,575,577 1.6912 -1.62%
2011-05-18 0 4.560 4.560 4.570 4.520 4.610 3,410,000 15,561,960 4.5636 1.716 1.716 1.719 1.701 1.734 9,063,895 1.7169 -0.22%
2011-05-17 0 4.570 4.540 4.580 4.500 4.580 3,568,000 16,145,200 4.5250 1.719 1.708 1.723 1.693 1.723 9,483,864 1.7024 0.22%
2011-05-16 0 4.560 4.540 4.560 4.500 4.570 2,432,000 11,038,040 4.5387 1.716 1.708 1.716 1.693 1.719 6,464,338 1.7075 0.44%
2011-05-13 0 4.540 4.530 4.550 4.490 4.580 2,529,122 11,431,944 4.5201 1.708 1.704 1.712 1.689 1.723 6,722,491 1.7006 0.00%
2011-05-12 0 4.540 4.520 4.540 4.500 4.580 1,717,407 7,771,044 4.5249 1.708 1.701 1.708 1.693 1.723 4,564,926 1.7023 -1.09%
2011-05-11 0 4.590 4.580 4.590 4.580 4.650 1,849,712 8,489,794 4.5898 1.727 1.723 1.727 1.723 1.749 4,916,597 1.7268 -0.43%
2011-05-09 0 4.610 4.600 4.640 4.550 4.640 2,120,023 9,756,063 4.6019 1.734 1.731 1.746 1.712 1.746 5,635,092 1.7313 0.22%
2011-05-06 0 4.600 4.590 4.610 4.320 4.610 2,823,477 12,752,718 4.5167 1.731 1.727 1.734 1.625 1.734 7,504,897 1.6993 0.44%
2011-05-05 0 4.580 4.570 4.580 4.550 4.670 2,182,822 10,016,674 4.5889 1.723 1.719 1.723 1.712 1.757 5,802,014 1.7264 0.00%
2011-05-04 0 4.580 4.560 4.600 4.560 4.620 1,655,173 7,587,635 4.5842 1.723 1.716 1.731 1.716 1.738 4,399,505 1.7247 -0.65%
2011-05-03 0 4.610 4.610 4.630 4.610 4.720 1,690,600 7,862,232 4.6506 1.734 1.734 1.742 1.734 1.776 4,493,672 1.7496 -0.43%
2011-04-29 0 4.630 4.610 4.650 4.550 4.650 961,624 4,432,250 4.6091 1.742 1.734 1.749 1.712 1.749 2,556,029 1.7340 0.22%
2011-04-28 0 4.620 4.610 4.620 4.600 4.680 1,535,000 7,110,070 4.6320 1.738 1.734 1.738 1.731 1.761 4,080,082 1.7426 -0.65%
2011-04-27 0 4.650 4.620 4.660 4.600 4.730 2,427,551 11,311,787 4.6598 1.749 1.738 1.753 1.731 1.780 6,452,512 1.7531 -0.21%
2011-04-26 0 4.660 4.640 4.670 4.590 4.770 4,229,896 19,726,086 4.6635 1.753 1.746 1.757 1.727 1.795 11,243,206 1.7545 -2.31%
2011-04-21 0 4.770 4.760 4.770 4.750 4.850 3,742,740 17,950,995 4.7962 1.795 1.791 1.795 1.787 1.825 9,948,329 1.8044 -0.63%
2011-04-20 0 4.800 4.790 4.800 4.720 4.860 4,328,000 20,697,100 4.7821 1.806 1.802 1.806 1.776 1.828 11,503,969 1.7991 -0.21%
2011-04-19 0 4.810 4.800 4.810 4.750 4.860 4,979,433 23,919,840 4.8037 1.810 1.806 1.810 1.787 1.828 13,235,500 1.8072 -0.82%
2011-04-18 0 4.850 4.850 4.870 4.570 4.900 13,100,000 62,315,668 4.7569 1.825 1.825 1.832 1.719 1.843 34,820,240 1.7896 5.43%
2011-04-15 0 4.600 4.590 4.610 4.490 4.610 5,171,540 23,590,816 4.5617 1.731 1.727 1.734 1.689 1.734 13,746,127 1.7162 1.77%
2011-04-14 0 4.520 4.500 4.520 4.460 4.530 2,628,000 11,816,200 4.4963 1.701 1.693 1.701 1.678 1.704 6,985,312 1.6916 1.12%
2011-04-13 0 4.470 4.450 4.480 4.390 4.480 4,293,856 19,055,576 4.4379 1.682 1.674 1.685 1.652 1.685 11,413,214 1.6696 1.59%
2011-04-12 0 4.400 4.400 4.410 4.380 4.490 5,348,948 23,668,244 4.4248 1.655 1.655 1.659 1.648 1.689 14,217,684 1.6647 -1.57%
2011-04-11 0 4.470 4.450 4.470 4.410 4.580 6,940,554 31,096,075 4.4803 1.682 1.674 1.682 1.659 1.723 18,448,226 1.6856 -2.19%
2011-04-08 0 4.570 4.570 4.580 4.530 4.590 3,536,000 16,132,600 4.5624 1.719 1.719 1.723 1.704 1.727 9,398,807 1.7165 0.00%
2011-04-07 0 4.570 4.570 4.590 4.510 4.630 2,510,595 11,440,459 4.5569 1.719 1.719 1.727 1.697 1.742 6,673,246 1.7144 0.00%
2011-04-06 0 4.570 4.560 4.610 4.500 4.620 2,765,177 12,646,583 4.5735 1.719 1.716 1.734 1.693 1.738 7,349,933 1.7206 -0.87%
2011-04-04 0 4.610 4.610 4.620 4.530 4.650 2,864,241 13,221,931 4.6162 1.734 1.734 1.738 1.704 1.749 7,613,249 1.7367 0.44%
2011-04-01 0 4.590 4.590 4.600 4.550 4.660 3,533,032 16,219,243 4.5907 1.727 1.727 1.731 1.712 1.753 9,390,918 1.7271 -0.43%
2011-03-31 0 4.610 4.590 4.600 4.540 4.750 4,074,000 18,836,944 4.6237 1.734 1.727 1.731 1.708 1.787 10,828,829 1.7395 -0.43%
2011-03-30 0 4.630 4.620 4.640 4.410 4.720 7,733,214 35,508,658 4.5917 1.742 1.738 1.746 1.659 1.776 20,555,143 1.7275 3.12%
2011-03-29 0 4.490 4.480 4.490 4.440 4.530 2,412,846 10,847,228 4.4956 1.689 1.685 1.689 1.670 1.704 6,413,426 1.6913 0.90%
2011-03-28 0 4.450 4.420 4.470 4.370 4.580 4,068,000 18,057,980 4.4390 1.674 1.663 1.682 1.644 1.723 10,812,881 1.6700 -1.98%
2011-03-25 0 4.540 4.520 4.530 4.480 4.590 3,527,000 15,910,320 4.5110 1.708 1.701 1.704 1.685 1.727 9,374,885 1.6971 -0.22%
2011-03-24 0 4.550 4.510 4.560 4.480 4.600 2,047,513 9,293,073 4.5387 1.712 1.697 1.716 1.685 1.731 5,442,358 1.7075 0.22%
2011-03-23 0 4.540 4.520 4.540 4.460 4.620 2,520,000 11,391,180 4.5203 1.708 1.701 1.708 1.678 1.738 6,698,245 1.7006 -0.44%
2011-03-22 0 4.560 4.550 4.560 4.460 4.650 3,432,000 15,627,700 4.5535 1.716 1.712 1.716 1.678 1.749 9,122,371 1.7131 2.70%
2011-03-21 0 4.440 4.440 4.480 4.330 4.540 2,758,415 12,276,886 4.4507 1.670 1.670 1.685 1.629 1.708 7,331,960 1.6744 -0.45%
2011-03-18 0 4.460 4.420 4.480 4.270 4.550 4,407,075 19,609,997 4.4497 1.678 1.663 1.685 1.606 1.712 11,714,153 1.6740 5.19%
2011-03-17 0 4.240 4.240 4.250 4.240 4.390 3,719,324 16,021,727 4.3077 1.595 1.595 1.599 1.595 1.652 9,886,088 1.6206 -3.85%
2011-03-16 0 4.410 4.410 4.430 4.360 4.490 4,922,128 21,810,026 4.4310 1.659 1.659 1.667 1.640 1.689 13,083,182 1.6670 1.15%
2011-03-15 0 4.360 4.360 4.370 4.360 4.580 5,776,111 25,612,195 4.4342 1.640 1.640 1.644 1.640 1.723 15,353,097 1.6682 -5.01%
2011-03-14 0 4.590 4.580 4.620 4.530 4.630 1,955,563 8,963,635 4.5837 1.727 1.723 1.738 1.704 1.742 5,197,952 1.7245 0.00%
2011-03-11 0 4.590 4.590 4.600 4.570 4.680 4,563,060 21,077,721 4.6192 1.727 1.727 1.731 1.719 1.761 12,128,767 1.7378 -2.13%
2011-03-10 0 4.690 4.680 4.690 4.630 4.800 6,720,260 31,483,889 4.6849 1.764 1.761 1.764 1.742 1.806 17,862,677 1.7626 -2.29%
2011-03-09 0 4.800 4.800 4.830 4.750 4.920 4,659,876 22,480,977 4.8244 1.806 1.806 1.817 1.787 1.851 12,386,107 1.8150 -1.64%
2011-03-08 0 4.880 4.860 4.890 4.850 5.000 6,199,631 30,427,555 4.9080 1.836 1.828 1.840 1.825 1.881 16,478,828 1.8465 -2.40%
2011-03-07 0 5.000 5.000 5.020 4.950 5.150 4,662,000 23,341,980 5.0069 1.881 1.881 1.889 1.862 1.938 12,391,753 1.8837 0.00%
2011-03-04 0 5.000 5.000 5.010 4.980 5.160 4,960,816 25,019,660 5.0435 1.881 1.881 1.885 1.874 1.941 13,186,016 1.8974 -0.60%
2011-03-03 0 5.030 5.030 5.040 5.020 5.190 3,205,600 16,444,983 5.1301 1.892 1.892 1.896 1.889 1.953 8,520,593 1.9300 -1.57%
2011-03-02 0 5.110 5.110 5.120 4.950 5.310 7,819,000 40,390,470 5.1657 1.922 1.922 1.926 1.862 1.998 20,783,165 1.9434 1.39%
2011-03-01 0 5.040 5.020 5.030 4.800 5.070 7,366,000 36,582,718 4.9664 1.896 1.889 1.892 1.806 1.907 19,579,076 1.8685 2.86%
2011-02-28 0 4.900 4.900 4.910 4.800 4.940 4,493,929 21,854,046 4.8630 1.843 1.843 1.847 1.806 1.859 11,945,014 1.8296 2.51%
2011-02-25 0 4.780 4.770 4.780 4.680 4.810 3,730,781 17,790,151 4.7685 1.798 1.795 1.798 1.761 1.810 9,916,541 1.7940 0.00%
2011-02-24 0 4.780 4.760 4.780 4.740 4.930 3,592,000 17,276,640 4.8098 1.798 1.791 1.798 1.783 1.855 9,547,657 1.8095 -3.04%
2011-02-23 0 4.930 4.920 4.950 4.780 5.050 5,718,961 28,048,161 4.9044 1.855 1.851 1.862 1.798 1.900 15,201,191 1.8451 -1.79%
2011-02-22 0 5.020 5.020 5.030 4.720 5.030 11,747,568 57,189,060 4.8682 1.889 1.889 1.892 1.776 1.892 31,225,431 1.8315 2.45%
2011-02-21 0 4.900 4.900 4.920 4.490 4.940 12,659,000 60,393,060 4.7708 1.843 1.843 1.851 1.689 1.859 33,648,047 1.7948 8.41%
2011-02-18 0 4.520 4.520 4.530 4.470 4.550 3,112,767 14,014,370 4.5022 1.701 1.701 1.704 1.682 1.712 8,273,839 1.6938 0.00%
2011-02-17 0 4.520 4.520 4.530 4.450 4.530 3,132,823 14,077,401 4.4935 1.701 1.701 1.704 1.674 1.704 8,327,149 1.6905 0.00%
2011-02-16 0 4.520 4.510 4.520 4.490 4.520 2,602,000 11,730,390 4.5082 1.701 1.697 1.701 1.689 1.701 6,916,203 1.6961 0.22%
2011-02-15 0 4.510 4.500 4.510 4.460 4.520 1,414,732 6,362,866 4.4976 1.697 1.693 1.697 1.678 1.701 3,760,405 1.6921 -0.44%
2011-02-14 0 4.530 4.520 4.530 4.430 4.540 3,540,000 15,888,880 4.4884 1.704 1.701 1.704 1.667 1.708 9,409,439 1.6886 2.03%
2011-02-11 0 4.440 4.440 4.460 4.300 4.510 4,335,193 19,369,083 4.4679 1.670 1.670 1.678 1.618 1.697 11,523,089 1.6809 0.23%
2011-02-10 0 4.430 4.420 4.460 4.330 4.470 3,912,000 17,222,600 4.4025 1.667 1.663 1.678 1.629 1.682 10,398,227 1.6563 0.23%
2011-02-09 0 4.420 4.420 4.430 4.400 4.470 1,474,000 6,539,080 4.4363 1.663 1.663 1.667 1.655 1.682 3,917,942 1.6690 -1.12%
2011-02-08 0 4.470 4.450 4.470 4.410 4.480 965,537 4,286,316 4.4393 1.682 1.674 1.682 1.659 1.685 2,566,430 1.6701 0.45%
2011-02-07 0 4.450 4.410 4.450 4.410 4.470 1,846,050 8,176,260 4.4291 1.674 1.659 1.674 1.659 1.682 4,906,863 1.6663 0.91%
2011-02-02 0 4.410 4.400 4.410 4.400 4.460 622,749 2,764,376 4.4390 1.659 1.655 1.659 1.655 1.678 1,655,288 1.6700 -0.23%
2011-02-01 0 4.420 4.410 4.420 4.260 4.420 2,087,214 9,039,600 4.3309 1.663 1.659 1.663 1.603 1.663 5,547,885 1.6294 2.55%
2011-01-31 0 4.310 4.310 4.320 4.250 4.320 583,003 2,508,782 4.3032 1.621 1.621 1.625 1.599 1.625 1,549,642 1.6189 -1.15%
2011-01-28 0 4.360 4.360 4.380 4.310 4.420 1,628,200 7,104,670 4.3635 1.640 1.640 1.648 1.621 1.663 4,327,810 1.6416 -0.91%
2011-01-27 0 4.400 4.380 4.410 4.320 4.420 2,066,405 9,044,145 4.3768 1.655 1.648 1.659 1.625 1.663 5,492,574 1.6466 -0.68%
2011-01-26 0 4.430 4.430 4.440 4.350 4.470 1,667,330 7,379,924 4.4262 1.667 1.667 1.670 1.637 1.682 4,431,819 1.6652 1.14%
2011-01-25 0 4.380 4.380 4.420 4.380 4.470 1,276,000 5,657,180 4.4335 1.648 1.648 1.663 1.648 1.682 3,391,651 1.6680 -0.90%
2011-01-24 0 4.420 4.420 4.430 4.370 4.490 1,264,000 5,591,120 4.4234 1.663 1.663 1.667 1.644 1.689 3,359,754 1.6641 -1.12%
2011-01-21 0 4.470 4.470 4.480 4.450 4.500 969,383 4,328,272 4.4650 1.682 1.682 1.685 1.674 1.693 2,576,653 1.6798 -0.45%
2011-01-20 0 4.490 4.490 4.500 4.460 4.600 2,670,000 12,062,300 4.5177 1.689 1.689 1.693 1.678 1.731 7,096,950 1.6996 -0.22%
2011-01-19 0 4.500 4.490 4.500 4.470 4.540 1,777,254 7,988,900 4.4951 1.693 1.689 1.693 1.682 1.708 4,724,001 1.6911 -0.22%
2011-01-18 0 4.510 4.510 4.520 4.410 4.540 4,227,000 19,040,930 4.5046 1.697 1.697 1.701 1.659 1.708 11,235,508 1.6947 1.12%
2011-01-17 0 4.460 4.460 4.470 4.410 4.480 1,178,828 5,245,407 4.4497 1.678 1.678 1.682 1.659 1.685 3,133,364 1.6740 -0.45%
2011-01-14 0 4.480 4.480 4.490 4.440 4.500 1,832,874 8,221,732 4.4857 1.685 1.685 1.689 1.670 1.693 4,871,841 1.6876 0.45%
2011-01-13 0 4.460 4.460 4.480 4.330 4.560 3,410,522 15,228,345 4.4651 1.678 1.678 1.685 1.629 1.716 9,065,282 1.6799 -0.89%
2011-01-12 0 4.500 4.500 4.510 4.450 4.530 3,190,000 14,344,600 4.4967 1.693 1.693 1.697 1.674 1.704 8,479,127 1.6918 1.12%
2011-01-11 0 4.450 4.450 4.490 4.390 4.500 2,532,793 11,261,990 4.4465 1.674 1.674 1.689 1.652 1.693 6,732,249 1.6728 -1.11%
2011-01-10 0 4.500 4.490 4.510 4.490 4.540 1,835,925 8,286,610 4.5136 1.693 1.689 1.697 1.689 1.708 4,879,950 1.6981 -0.44%
2011-01-07 0 4.520 4.500 4.520 4.500 4.530 3,707,000 16,737,560 4.5151 1.701 1.693 1.701 1.693 1.704 9,853,331 1.6987 0.44%
2011-01-06 0 4.500 4.490 4.500 4.470 4.550 2,284,835 10,307,156 4.5111 1.693 1.689 1.693 1.682 1.712 6,073,168 1.6972 -1.32%
2011-01-05 0 4.560 4.540 4.550 4.360 4.580 5,111,000 23,116,940 4.5230 1.716 1.708 1.712 1.640 1.723 13,585,210 1.7016 0.22%
2011-01-04 0 4.550 4.540 4.550 4.400 4.570 7,050,168 31,869,966 4.5205 1.712 1.708 1.712 1.655 1.719 18,739,583 1.7007 2.25%
2011-01-03 0 4.450 4.430 4.450 4.290 4.460 5,926,000 26,268,960 4.4328 1.674 1.667 1.674 1.614 1.678 15,751,507 1.6677 2.53%
2010-12-31 0 4.340 4.330 4.340 4.280 4.370 3,001,000 12,934,280 4.3100 1.633 1.629 1.633 1.610 1.644 7,976,759 1.6215 -0.69%
2010-12-30 0 4.370 4.370 4.380 4.210 4.460 7,277,347 31,617,343 4.3446 1.644 1.644 1.648 1.584 1.678 19,343,433 1.6345 4.30%
2010-12-29 0 4.190 4.190 4.200 4.000 4.250 4,931,135 20,544,387 4.1663 1.576 1.576 1.580 1.505 1.599 13,107,123 1.5674 4.75%
2010-12-28 0 4.000 3.990 4.000 3.960 4.060 1,240,000 4,965,088 4.0041 1.505 1.501 1.505 1.490 1.527 3,295,962 1.5064 -2.20%
2010-12-24 0 4.090 4.090 4.110 4.050 4.110 1,535,193 6,254,228 4.0739 1.539 1.539 1.546 1.524 1.546 4,080,595 1.5327 0.49%
2010-12-23 0 4.070 4.070 4.090 3.970 4.110 2,748,775 11,157,459 4.0591 1.531 1.531 1.539 1.494 1.546 7,306,336 1.5271 1.24%
2010-12-22 0 4.020 4.000 4.020 3.920 4.020 7,009,000 27,834,660 3.9713 1.512 1.505 1.512 1.475 1.512 18,630,158 1.4941 1.01%
2010-12-21 0 3.980 3.980 4.000 3.980 4.020 3,791,162 15,148,022 3.9956 1.497 1.497 1.505 1.497 1.512 10,077,036 1.5032 -0.50%
2010-12-20 0 4.000 3.990 4.000 3.990 4.170 4,102,000 16,582,640 4.0426 1.505 1.501 1.505 1.501 1.569 10,903,254 1.5209 -3.61%
2010-12-17 0 4.150 4.130 4.150 4.100 4.190 2,036,000 8,444,628 4.1477 1.561 1.554 1.561 1.542 1.576 5,411,756 1.5604 0.73%
2010-12-16 0 4.120 4.120 4.130 4.120 4.190 2,257,184 9,366,343 4.1496 1.550 1.550 1.554 1.550 1.576 5,999,671 1.5611 -0.72%
2010-12-15 0 4.150 4.150 4.160 4.150 4.210 1,946,000 8,124,540 4.1750 1.561 1.561 1.565 1.561 1.584 5,172,533 1.5707 -0.95%
2010-12-14 0 4.190 4.180 4.190 4.180 4.220 1,339,317 5,625,880 4.2006 1.576 1.573 1.576 1.573 1.588 3,559,950 1.5803 0.24%
2010-12-13 0 4.180 4.180 4.190 4.140 4.200 1,532,545 6,394,434 4.1724 1.573 1.573 1.576 1.558 1.580 4,073,556 1.5697 0.48%
2010-12-10 0 4.160 4.150 4.160 4.150 4.220 1,268,000 5,290,980 4.1727 1.565 1.561 1.565 1.561 1.588 3,370,387 1.5698 -0.95%
2010-12-09 0 4.200 4.180 4.200 4.150 4.240 2,293,298 9,616,922 4.1935 1.580 1.573 1.580 1.561 1.595 6,095,663 1.5777 0.24%
2010-12-08 0 4.190 4.180 4.200 4.180 4.250 2,577,020 10,844,260 4.2081 1.576 1.573 1.580 1.573 1.599 6,849,806 1.5831 -0.24%
2010-12-07 0 4.200 4.190 4.210 4.180 4.250 2,413,623 10,148,714 4.2048 1.580 1.576 1.584 1.573 1.599 6,415,491 1.5819 -1.41%
2010-12-06 0 4.260 4.230 4.260 4.240 4.330 3,258,000 13,905,296 4.2680 1.603 1.591 1.603 1.595 1.629 8,659,874 1.6057 0.71%
2010-12-03 0 4.230 4.230 4.250 4.200 4.320 1,991,613 8,452,857 4.2442 1.591 1.591 1.599 1.580 1.625 5,293,774 1.5968 -1.63%
2010-12-02 0 4.300 4.300 4.310 4.180 4.320 5,847,000 24,814,668 4.2440 1.618 1.618 1.621 1.573 1.625 15,541,523 1.5967 2.87%
2010-12-01 0 4.180 4.160 4.170 4.120 4.300 8,639,302 36,134,657 4.1826 1.573 1.565 1.569 1.550 1.618 22,963,555 1.5736 -3.02%
2010-11-30 0 4.310 4.300 4.310 4.300 4.450 3,813,864 16,664,040 4.3693 1.621 1.618 1.621 1.618 1.674 10,137,379 1.6438 -2.27%
2010-11-29 0 4.410 4.390 4.410 4.350 4.420 1,764,560 7,762,319 4.3990 1.659 1.652 1.659 1.637 1.663 4,690,260 1.6550 1.61%
2010-11-26 0 4.340 4.340 4.360 4.330 4.400 1,652,000 7,214,180 4.3669 1.633 1.633 1.640 1.629 1.655 4,391,072 1.6429 -1.14%
2010-11-25 0 4.390 4.380 4.400 4.310 4.420 3,930,000 17,279,340 4.3968 1.652 1.648 1.655 1.621 1.663 10,446,072 1.6541 2.33%
2010-11-24 0 4.290 4.290 4.300 4.240 4.360 1,557,069 6,694,910 4.2997 1.614 1.614 1.618 1.595 1.640 4,138,742 1.6176 -0.46%
2010-11-23 0 4.310 4.320 4.350 4.310 4.470 2,482,000 10,896,180 4.3901 1.621 1.625 1.637 1.621 1.682 6,597,239 1.6516 -2.71%
2010-11-22 0 4.430 4.420 4.440 4.350 4.450 2,920,281 12,858,100 4.4030 1.667 1.663 1.670 1.637 1.674 7,762,205 1.6565 1.37%
2010-11-19 0 4.370 4.370 4.380 4.300 4.430 3,807,322 16,704,659 4.3875 1.644 1.644 1.648 1.618 1.667 10,119,990 1.6507 0.92%
2010-11-18 0 4.330 4.320 4.330 4.280 4.340 2,421,960 10,426,720 4.3051 1.629 1.625 1.629 1.610 1.633 6,437,651 1.6196 1.17%
2010-11-17 0 4.280 4.280 4.300 4.250 4.380 4,864,598 20,920,034 4.3005 1.610 1.610 1.618 1.599 1.648 12,930,265 1.6179 -2.51%
2010-11-16 0 4.390 4.360 4.370 4.290 4.450 3,466,000 15,137,340 4.3674 1.652 1.640 1.644 1.614 1.674 9,212,744 1.6431 -1.57%
2010-11-15 0 4.460 4.440 4.460 4.350 4.520 3,362,129 14,851,865 4.4174 1.678 1.670 1.678 1.637 1.701 8,936,652 1.6619 -0.45%
2010-11-12 0 4.480 4.470 4.480 4.430 4.660 6,526,705 29,496,503 4.5194 1.685 1.682 1.685 1.667 1.753 17,348,201 1.7003 -2.61%
2010-11-11 0 4.600 4.600 4.610 4.560 4.700 6,320,144 29,294,181 4.6350 1.731 1.731 1.734 1.716 1.768 16,799,155 1.7438 -2.34%
2010-11-10 0 4.710 4.710 4.720 4.550 4.720 8,986,311 41,827,240 4.6546 1.772 1.772 1.776 1.712 1.776 23,885,917 1.7511 1.73%
2010-11-09 0 4.630 4.620 4.630 4.620 4.700 7,720,556 36,011,450 4.6644 1.742 1.738 1.742 1.738 1.768 20,521,497 1.7548 -1.70%
2010-11-08 0 4.710 4.710 4.720 4.630 4.720 10,303,647 48,133,012 4.6715 1.772 1.772 1.776 1.742 1.776 27,387,440 1.7575 2.39%
2010-11-05 0 4.600 4.600 4.610 4.580 4.640 9,816,000 45,240,460 4.6088 1.731 1.731 1.734 1.723 1.746 26,091,258 1.7339 1.55%
2010-11-04 0 4.530 4.530 4.540 4.500 4.650 10,624,000 48,554,400 4.5703 1.704 1.704 1.708 1.693 1.749 28,238,949 1.7194 -0.88%
2010-11-03 0 4.570 4.560 4.570 4.380 4.580 17,034,500 76,386,410 4.4842 1.719 1.716 1.719 1.648 1.723 45,278,274 1.6870 2.47%
2010-11-02 0 4.460 4.450 4.470 4.330 4.480 6,393,000 28,197,850 4.4107 1.678 1.674 1.682 1.629 1.685 16,992,809 1.6594 2.53%
2010-11-01 0 4.350 4.350 4.360 4.300 4.360 3,648,038 15,787,360 4.3276 1.637 1.637 1.640 1.618 1.640 9,696,608 1.6281 0.46%
2010-10-29 0 4.330 4.330 4.340 4.240 4.390 7,951,078 34,077,398 4.2859 1.629 1.629 1.633 1.595 1.652 21,134,233 1.6124 -1.14%
2010-10-28 0 4.380 4.380 4.390 4.380 4.480 10,504,000 46,400,060 4.4174 1.648 1.648 1.652 1.648 1.685 27,919,985 1.6619 0.69%
2010-10-27 0 4.350 4.350 4.360 4.310 4.520 6,238,913 27,427,812 4.3962 1.637 1.637 1.640 1.621 1.701 16,583,240 1.6539 -2.47%
2010-10-26 0 4.460 4.460 4.470 4.420 4.530 10,863,939 48,740,615 4.4865 1.678 1.678 1.682 1.663 1.704 28,876,715 1.6879 -0.22%
2010-10-25 0 4.470 4.470 4.480 4.380 4.540 10,349,649 46,320,936 4.4756 1.682 1.682 1.685 1.648 1.708 27,509,715 1.6838 0.68%
2010-10-22 0 4.440 4.440 4.450 4.280 4.470 15,107,253 66,860,388 4.4257 1.670 1.670 1.674 1.610 1.682 40,155,586 1.6650 2.30%
2010-10-21 0 4.340 4.340 4.350 4.280 4.380 5,299,701 22,975,444 4.3352 1.633 1.633 1.637 1.610 1.648 14,086,783 1.6310 2.12%
2010-10-20 0 4.250 4.250 4.300 4.160 4.300 8,427,524 35,894,869 4.2592 1.599 1.599 1.618 1.565 1.618 22,400,642 1.6024 -2.30%
2010-10-19 0 4.350 4.350 4.360 4.300 4.400 8,491,000 36,887,080 4.3443 1.637 1.637 1.640 1.618 1.655 22,569,363 1.6344 -0.23%
2010-10-18 0 4.360 4.340 4.360 4.340 4.430 9,410,358 41,145,692 4.3724 1.640 1.633 1.640 1.633 1.667 25,013,048 1.6450 -1.13%
2010-10-15 0 4.410 4.420 4.430 4.220 4.440 22,640,925 99,106,199 4.3773 1.659 1.663 1.667 1.588 1.670 60,180,340 1.6468 3.28%
2010-10-14 0 4.270 4.270 4.300 4.190 4.300 11,782,237 49,859,092 4.2317 1.606 1.606 1.618 1.576 1.618 31,317,582 1.5920 2.15%
2010-10-13 0 4.180 4.180 4.190 4.080 4.230 13,204,076 54,929,960 4.1601 1.573 1.573 1.576 1.535 1.591 35,096,878 1.5651 0.72%
2010-10-12 0 4.150 4.150 4.160 4.100 4.200 6,501,000 26,953,394 4.1460 1.561 1.561 1.565 1.542 1.580 17,279,876 1.5598 0.00%
2010-10-11 0 4.150 4.150 4.160 4.140 4.260 10,363,342 43,597,365 4.2069 1.561 1.561 1.565 1.558 1.603 27,546,111 1.5827 0.00%
2010-10-08 0 4.150 4.130 4.150 4.050 4.160 10,330,716 42,441,278 4.1083 1.561 1.554 1.561 1.524 1.565 27,459,390 1.5456 1.97%
2010-10-07 0 4.070 4.060 4.070 4.040 4.090 6,005,880 24,420,386 4.0661 1.531 1.527 1.531 1.520 1.539 15,963,831 1.5297 0.25%
2010-10-06 0 4.060 4.060 4.070 4.060 4.130 7,189,952 29,415,618 4.0912 1.527 1.527 1.531 1.527 1.554 19,111,134 1.5392 -0.49%
2010-10-05 0 4.080 4.070 4.080 4.000 4.110 7,686,000 31,338,660 4.0774 1.535 1.531 1.535 1.505 1.546 20,429,646 1.5340 2.00%
2010-10-04 0 4.000 4.000 4.010 3.990 4.050 9,723,161 39,108,455 4.0222 1.505 1.505 1.509 1.501 1.524 25,844,489 1.5132 -0.25%
2010-09-30 0 4.010 4.000 4.010 3.980 4.080 9,057,401 36,356,132 4.0140 1.509 1.505 1.509 1.497 1.535 24,074,876 1.5101 -1.23%
2010-09-29 0 4.060 4.050 4.060 4.040 4.130 5,736,597 23,386,998 4.0768 1.527 1.524 1.527 1.520 1.554 15,248,068 1.5338 0.50%
2010-09-28 0 4.040 4.030 4.040 4.020 4.100 7,548,583 30,657,503 4.0614 1.520 1.516 1.520 1.512 1.542 20,064,387 1.5280 -1.46%
2010-09-27 0 4.100 4.090 4.100 4.090 4.170 9,677,458 39,779,232 4.1105 1.542 1.539 1.542 1.539 1.569 25,723,009 1.5464 -0.97%
2010-09-24 0 4.140 4.130 4.140 4.120 4.180 4,670,000 19,339,240 4.1412 1.558 1.554 1.558 1.550 1.573 12,413,017 1.5580 -0.48%
2010-09-22 0 4.160 4.160 4.170 4.130 4.210 12,291,505 51,316,680 4.1750 1.565 1.565 1.569 1.554 1.584 32,671,233 1.5707 0.00%
2010-09-21 0 4.160 4.150 4.160 4.100 4.180 10,341,558 42,862,156 4.1447 1.565 1.561 1.565 1.542 1.573 27,488,209 1.5593 0.00%
2010-09-20 0 4.160 4.150 4.160 4.130 4.230 7,806,446 32,448,312 4.1566 1.565 1.561 1.565 1.554 1.591 20,749,796 1.5638 -1.65%
2010-09-17 0 4.230 4.230 4.240 4.160 4.250 4,236,000 17,779,920 4.1973 1.591 1.591 1.595 1.565 1.599 11,259,430 1.5791 1.68%
2010-09-16 0 4.160 4.150 4.160 4.130 4.220 2,869,899 11,934,231 4.1584 1.565 1.561 1.565 1.554 1.588 7,628,288 1.5645 -0.48%
2010-09-15 0 4.180 4.170 4.180 4.150 4.230 3,654,000 15,327,780 4.1948 1.573 1.569 1.573 1.561 1.591 9,712,455 1.5782 0.72%
2010-09-14 0 4.150 4.150 4.160 4.150 4.320 7,566,000 31,756,720 4.1973 1.561 1.561 1.565 1.561 1.625 20,110,682 1.5791 -3.49%
2010-09-13 0 4.300 4.300 4.310 4.290 4.430 12,130,000 52,968,000 4.3667 1.618 1.618 1.621 1.614 1.667 32,241,948 1.6428 -0.46%
2010-09-10 0 4.320 4.320 4.330 4.140 4.330 13,300,873 56,709,716 4.2636 1.625 1.625 1.629 1.558 1.629 35,354,167 1.6040 4.60%
2010-09-09 0 4.130 4.130 4.140 4.100 4.180 3,879,141 16,065,969 4.1416 1.554 1.554 1.558 1.542 1.573 10,310,887 1.5582 1.47%
2010-09-08 0 4.070 4.070 4.080 4.000 4.080 3,620,213 14,579,097 4.0271 1.531 1.531 1.535 1.505 1.535 9,622,648 1.5151 -0.25%
2010-09-07 0 4.080 4.070 4.080 4.060 4.150 2,476,000 10,135,640 4.0936 1.535 1.531 1.535 1.527 1.561 6,581,291 1.5401 -0.24%
2010-09-06 0 4.090 4.090 4.100 4.080 4.190 5,195,357 21,467,110 4.1320 1.539 1.539 1.542 1.535 1.576 13,809,434 1.5545 -1.68%
2010-09-03 0 4.160 4.150 4.160 4.110 4.180 5,122,661 21,126,159 4.1241 1.565 1.561 1.565 1.546 1.573 13,616,205 1.5515 0.48%
2010-09-02 0 4.140 4.110 4.140 4.040 4.150 5,379,763 21,985,603 4.0867 1.558 1.546 1.558 1.520 1.561 14,299,591 1.5375 3.50%
2010-09-01 0 4.000 3.980 4.000 3.980 4.070 2,330,000 9,332,520 4.0054 1.505 1.497 1.505 1.497 1.531 6,193,218 1.5069 0.00%
2010-08-31 0 4.000 3.980 3.990 3.900 4.020 5,252,000 20,721,876 3.9455 1.505 1.497 1.501 1.467 1.512 13,959,993 1.4844 -0.74%
2010-08-30 0 4.030 4.010 4.030 3.940 4.060 3,208,000 12,833,496 4.0005 1.516 1.509 1.516 1.482 1.527 8,526,972 1.5050 2.03%
2010-08-27 0 3.950 3.950 3.960 3.910 4.080 5,950,941 23,610,770 3.9676 1.486 1.486 1.490 1.471 1.535 15,817,801 1.4927 -3.42%
2010-08-26 0 4.090 4.080 4.090 4.060 4.150 3,075,584 12,577,381 4.0894 1.539 1.535 1.539 1.527 1.561 8,175,006 1.5385 -0.73%
2010-08-25 0 4.120 4.130 4.140 4.110 4.200 3,165,688 13,094,236 4.1363 1.550 1.554 1.558 1.546 1.580 8,414,505 1.5562 -1.90%
2010-08-24 0 4.200 4.190 4.210 4.180 4.240 2,367,726 9,963,345 4.2080 1.580 1.576 1.584 1.573 1.595 6,293,495 1.5831 0.00%
2010-08-23 0 4.200 4.200 4.210 4.200 4.290 1,946,000 8,231,240 4.2298 1.580 1.580 1.584 1.580 1.614 5,172,533 1.5913 -0.94%
2010-08-20 0 4.240 4.230 4.250 4.210 4.320 2,217,314 9,414,713 4.2460 1.595 1.591 1.599 1.584 1.625 5,893,695 1.5974 -0.93%
2010-08-19 0 4.280 4.280 4.290 4.270 4.330 2,345,653 10,070,083 4.2931 1.610 1.610 1.614 1.606 1.629 6,234,825 1.6151 -0.23%
2010-08-18 0 4.290 4.280 4.290 4.270 4.350 1,492,950 6,406,704 4.2913 1.614 1.610 1.614 1.606 1.637 3,968,311 1.6145 0.23%
2010-08-17 0 4.280 4.280 4.290 4.250 4.350 2,235,018 9,621,776 4.3050 1.610 1.610 1.614 1.599 1.637 5,940,753 1.6196 -0.70%
2010-08-16 0 4.310 4.310 4.330 4.270 4.340 3,030,000 13,062,580 4.3111 1.621 1.621 1.629 1.606 1.633 8,053,842 1.6219 0.94%
2010-08-13 0 4.270 4.260 4.280 4.200 4.290 2,200,883 9,357,920 4.2519 1.606 1.603 1.610 1.580 1.614 5,850,021 1.5996 0.71%
2010-08-12 0 4.240 4.230 4.240 4.180 4.240 2,966,083 12,485,138 4.2093 1.595 1.591 1.595 1.573 1.595 7,883,948 1.5836 -0.24%
2010-08-11 0 4.250 4.250 4.260 4.220 4.300 5,932,386 25,243,802 4.2553 1.599 1.599 1.603 1.588 1.618 15,768,481 1.6009 0.47%
2010-08-10 0 4.230 4.230 4.240 4.220 4.350 10,813,053 46,317,263 4.2835 1.591 1.591 1.595 1.588 1.637 28,741,458 1.6115 -2.53%
2010-08-09 0 4.340 4.340 4.350 4.280 4.370 6,880,766 29,887,805 4.3437 1.633 1.633 1.637 1.610 1.644 18,289,307 1.6342 1.64%
2010-08-06 0 4.270 4.260 4.270 4.230 4.320 9,778,000 41,688,820 4.2635 1.606 1.603 1.606 1.591 1.625 25,990,253 1.6040 -1.39%
2010-08-05 0 4.330 4.330 4.340 4.300 4.380 6,991,243 30,220,161 4.3226 1.629 1.629 1.633 1.618 1.648 18,582,959 1.6262 -0.23%
2010-08-04 0 4.340 4.340 4.350 4.290 4.520 18,852,373 82,124,184 4.3562 1.633 1.633 1.637 1.614 1.701 50,110,241 1.6389 -3.56%
2010-08-03 0 4.500 4.500 4.510 4.480 4.630 9,574,000 43,829,982 4.5780 1.693 1.693 1.697 1.685 1.742 25,448,014 1.7223 -1.53%
2010-08-02 0 4.570 4.560 4.570 4.380 4.580 9,538,961 43,108,140 4.5192 1.719 1.716 1.719 1.648 1.723 25,354,879 1.7002 4.58%
2010-07-30 0 4.370 4.360 4.370 4.320 4.390 3,667,187 16,007,857 4.3652 1.644 1.640 1.644 1.625 1.652 9,747,506 1.6423 0.92%
2010-07-29 0 4.330 4.340 4.360 4.330 4.410 5,365,130 23,443,905 4.3697 1.629 1.633 1.640 1.629 1.659 14,260,696 1.6440 -2.26%
2010-07-28 0 4.430 4.420 4.430 4.340 4.450 8,808,000 38,820,720 4.4074 1.667 1.663 1.667 1.633 1.674 23,411,960 1.6582 2.31%
2010-07-27 0 4.330 4.320 4.330 4.280 4.390 4,569,900 19,822,245 4.3376 1.629 1.625 1.629 1.610 1.652 12,146,948 1.6319 1.17%
2010-07-26 0 4.280 4.280 4.290 4.250 4.340 1,899,882 8,133,104 4.2808 1.610 1.610 1.614 1.599 1.633 5,049,950 1.6105 0.00%
2010-07-23 0 4.280 4.280 4.290 4.270 4.400 4,578,851 19,827,509 4.3302 1.610 1.610 1.614 1.606 1.655 12,170,740 1.6291 -0.93%
2010-07-22 0 4.320 4.310 4.320 4.190 4.350 3,888,000 16,631,080 4.2775 1.625 1.621 1.625 1.576 1.637 10,334,435 1.6093 1.89%
2010-07-21 0 4.240 4.240 4.250 4.150 4.270 5,746,000 24,175,428 4.2073 1.595 1.595 1.599 1.561 1.606 15,273,061 1.5829 0.95%
2010-07-20 0 4.200 4.190 4.210 4.110 4.230 5,886,000 24,557,220 4.1721 1.580 1.576 1.584 1.546 1.591 15,645,186 1.5696 1.20%
2010-07-19 0 4.150 4.150 4.180 4.110 4.210 2,102,000 8,747,040 4.1613 1.561 1.561 1.573 1.546 1.584 5,587,187 1.5656 -1.89%
2010-07-16 0 4.230 4.220 4.230 4.150 4.350 5,272,799 22,270,888 4.2237 1.591 1.588 1.591 1.561 1.637 14,015,277 1.5890 -2.76%
2010-07-15 0 4.350 4.350 4.360 4.330 4.400 1,972,839 8,593,134 4.3557 1.637 1.637 1.640 1.629 1.655 5,243,872 1.6387 -0.91%
2010-07-14 0 4.390 4.390 4.400 4.380 4.480 2,306,000 10,193,040 4.4202 1.652 1.652 1.655 1.648 1.685 6,129,426 1.6630 -0.45%
2010-07-13 0 4.410 4.410 4.430 4.400 4.500 2,286,950 10,122,604 4.4262 1.659 1.659 1.667 1.655 1.693 6,078,790 1.6652 -1.12%
2010-07-12 0 4.460 4.460 4.470 4.450 4.590 2,020,465 9,115,599 4.5116 1.678 1.678 1.682 1.674 1.727 5,370,464 1.6974 -0.89%
2010-07-09 0 4.500 4.490 4.500 4.390 4.520 1,660,000 7,431,960 4.4771 1.693 1.689 1.693 1.652 1.701 4,412,336 1.6844 2.74%
2010-07-08 0 4.380 4.380 4.410 4.370 4.480 1,509,000 6,686,368 4.4310 1.648 1.648 1.659 1.644 1.685 4,010,973 1.6670 0.00%
2010-07-07 0 4.380 4.390 4.400 4.380 4.480 1,838,369 8,101,606 4.4070 1.648 1.652 1.655 1.648 1.685 4,886,447 1.6580 -1.13%
2010-07-06 0 4.430 4.430 4.450 4.360 4.450 2,432,000 10,721,060 4.4083 1.667 1.667 1.674 1.640 1.674 6,464,338 1.6585 0.91%
2010-07-05 0 4.390 4.390 4.400 4.370 4.620 2,980,000 13,274,548 4.4545 1.652 1.652 1.655 1.644 1.738 7,920,940 1.6759 -4.57%
2010-07-02 0 4.600 4.590 4.600 4.550 4.690 2,767,274 12,695,653 4.5878 1.731 1.727 1.731 1.712 1.764 7,355,507 1.7260 -2.34%
2010-06-30 0 4.710 4.700 4.730 4.500 4.730 2,287,583 10,630,471 4.6470 1.772 1.768 1.780 1.693 1.780 6,080,472 1.7483 2.61%
2010-06-29 0 4.590 4.580 4.600 4.580 4.750 2,258,088 10,482,981 4.6424 1.727 1.723 1.731 1.723 1.787 6,002,074 1.7466 -1.29%
2010-06-28 0 4.650 4.650 4.660 4.630 4.720 860,941 4,022,055 4.6717 1.749 1.749 1.753 1.742 1.776 2,288,410 1.7576 0.43%
2010-06-25 0 4.630 4.650 4.670 4.600 4.750 1,956,000 9,116,200 4.6606 1.742 1.749 1.757 1.731 1.787 5,199,114 1.7534 -1.91%
2010-06-24 0 4.720 4.730 4.740 4.710 4.790 1,676,700 7,984,290 4.7619 1.776 1.780 1.783 1.772 1.802 4,456,725 1.7915 -0.42%
2010-06-23 0 4.740 4.730 4.740 4.690 4.850 2,164,000 10,226,196 4.7256 1.783 1.780 1.783 1.764 1.825 5,751,985 1.7779 0.42%
2010-06-22 0 4.720 4.700 4.750 4.680 4.780 3,386,000 15,992,248 4.7231 1.776 1.768 1.787 1.761 1.798 9,000,102 1.7769 -0.42%
2010-06-21 0 4.740 4.730 4.740 4.650 4.770 3,238,023 15,300,545 4.7253 1.783 1.780 1.783 1.749 1.795 8,606,774 1.7777 1.72%
2010-06-18 0 4.660 4.600 4.660 4.590 4.800 4,938,000 23,024,040 4.6626 1.753 1.731 1.753 1.727 1.806 13,125,370 1.7542 -2.10%
2010-06-17 0 4.760 4.760 4.770 4.740 4.900 3,854,520 18,539,138 4.8097 1.791 1.791 1.795 1.783 1.843 10,245,444 1.8095 -1.04%
2010-06-15 0 4.810 4.810 4.830 4.710 4.950 7,651,683 37,081,542 4.8462 1.810 1.810 1.817 1.772 1.862 20,338,431 1.8232 1.91%
2010-06-14 0 4.720 4.720 4.730 4.590 4.730 4,377,820 20,540,294 4.6919 1.776 1.776 1.780 1.727 1.780 11,636,393 1.7652 3.28%
2010-06-11 0 4.570 4.550 4.570 4.510 4.620 3,930,000 17,936,360 4.5640 1.719 1.712 1.719 1.697 1.738 10,446,072 1.7170 1.33%
2010-06-10 0 4.510 4.510 4.520 4.350 4.530 3,187,629 14,236,183 4.4661 1.697 1.697 1.701 1.637 1.704 8,472,825 1.6802 2.97%
2010-06-09 0 4.380 4.380 4.390 4.300 4.520 3,206,541 14,056,773 4.3838 1.648 1.648 1.652 1.618 1.701 8,523,094 1.6493 -2.01%
2010-06-08 0 4.470 4.470 4.480 4.410 4.510 1,724,000 7,710,700 4.4726 1.682 1.682 1.685 1.659 1.697 4,582,450 1.6827 0.90%
2010-06-07 0 4.430 4.440 4.450 4.370 4.460 2,058,000 9,082,782 4.4134 1.667 1.670 1.674 1.644 1.678 5,470,233 1.6604 -2.85%
2010-06-04 0 4.560 4.560 4.580 4.530 4.640 1,837,355 8,423,562 4.5846 1.716 1.716 1.723 1.704 1.746 4,883,751 1.7248 0.00%
2010-06-03 0 4.560 4.560 4.570 4.550 4.660 4,666,922 21,498,127 4.6065 1.716 1.716 1.719 1.712 1.753 12,404,836 1.7330 0.44%
2010-06-02 0 4.540 4.530 4.540 4.380 4.550 3,464,056 15,478,051 4.4682 1.708 1.704 1.708 1.648 1.712 9,207,577 1.6810 1.79%
2010-06-01 0 4.460 4.460 4.470 4.410 4.660 5,236,000 23,748,760 4.5357 1.678 1.678 1.682 1.659 1.753 13,917,464 1.7064 -2.83%
2010-05-31 0 4.590 4.580 4.590 4.440 4.680 4,236,141 19,479,180 4.5983 1.727 1.723 1.727 1.670 1.761 11,259,805 1.7300 2.00%
2010-05-28 0 4.500 4.480 4.500 4.460 4.840 15,779,126 73,504,426 4.6583 1.693 1.685 1.693 1.678 1.821 41,941,447 1.7525 -3.23%
2010-05-27 0 4.650 4.640 4.650 4.460 4.700 4,737,352 21,982,884 4.6403 1.749 1.746 1.749 1.678 1.768 12,592,041 1.7458 3.33%
2010-05-26 0 4.500 4.480 4.510 4.330 4.550 5,237,994 23,392,154 4.4659 1.693 1.685 1.697 1.629 1.712 13,922,764 1.6801 1.81%
2010-05-25 0 4.420 4.420 4.430 4.400 4.700 6,894,907 31,099,887 4.5106 1.663 1.663 1.667 1.655 1.768 18,326,895 1.6970 -7.34%
2010-05-24 0 4.770 4.770 4.790 4.650 4.970 6,097,839 29,426,911 4.8258 1.795 1.795 1.802 1.749 1.870 16,208,261 1.8156 -1.65%
2010-05-20 0 4.850 4.840 4.850 4.430 5.040 18,048,254 85,110,292 4.7157 1.825 1.821 1.825 1.667 1.896 47,972,866 1.7741 -3.96%
2010-05-19 0 5.050 5.030 5.050 5.030 5.560 10,570,290 55,382,416 5.2394 1.900 1.892 1.900 1.892 2.092 28,096,186 1.9712 -8.84%
2010-05-18 0 5.780 5.800 5.810 5.600 5.850 7,464,258 42,942,231 5.7530 2.084 2.091 2.095 2.019 2.109 20,699,754 2.0745 3.21%
2010-05-17 0 5.600 5.590 5.620 5.520 5.730 7,716,405 43,305,548 5.6121 2.019 2.016 2.027 1.990 2.066 21,399,004 2.0237 -2.44%
2010-05-14 0 5.740 5.740 5.750 5.410 5.840 13,402,435 76,938,876 5.7407 2.070 2.070 2.073 1.951 2.106 37,167,406 2.0701 3.42%
2010-05-13 0 5.550 5.530 5.540 5.470 5.590 5,695,343 31,523,307 5.5349 2.001 1.994 1.998 1.972 2.016 15,794,229 1.9959 2.21%
2010-05-12 0 5.430 5.430 5.440 5.320 5.660 4,819,217 26,108,718 5.4176 1.958 1.958 1.962 1.918 2.041 13,364,571 1.9536 -0.91%
2010-05-11 0 5.480 5.480 5.490 5.430 5.750 5,528,350 30,811,833 5.5734 1.976 1.976 1.980 1.958 2.073 15,331,127 2.0098 -3.18%
2010-05-10 0 5.660 5.650 5.660 5.450 5.670 4,196,939 23,318,898 5.5562 2.041 2.037 2.041 1.965 2.045 11,638,880 2.0035 4.81%
2010-05-07 0 5.400 5.420 5.430 5.230 5.570 9,476,990 51,042,513 5.3859 1.947 1.954 1.958 1.886 2.009 26,281,428 1.9422 -2.00%
2010-05-06 0 5.510 5.500 5.510 5.380 5.780 7,845,054 43,369,319 5.5282 1.987 1.983 1.987 1.940 2.084 21,755,771 1.9935 -4.84%
2010-05-05 0 5.790 5.780 5.790 5.710 5.900 5,482,440 31,745,823 5.7905 2.088 2.084 2.088 2.059 2.128 15,203,810 2.0880 -3.34%
2010-05-04 0 5.990 5.990 6.000 5.900 6.120 4,978,000 29,834,840 5.9933 2.160 2.160 2.164 2.128 2.207 13,804,905 2.1612 -0.50%
2010-05-03 0 6.020 6.010 6.020 5.590 6.040 11,868,784 70,383,691 5.9302 2.171 2.167 2.171 2.016 2.178 32,914,311 2.1384 5.06%
2010-04-30 0 5.730 5.730 5.740 5.550 5.800 15,208,238 85,794,685 5.6413 2.066 2.066 2.070 2.001 2.091 42,175,228 2.0342 0.17%
2010-04-29 0 5.720 5.720 5.730 5.700 6.200 12,514,000 73,773,120 5.8952 2.063 2.063 2.066 2.055 2.236 34,703,613 2.1258 -6.99%
2010-04-28 0 6.150 6.140 6.150 6.030 6.200 8,941,894 54,848,259 6.1339 2.218 2.214 2.218 2.174 2.236 24,797,509 2.2118 -0.49%
2010-04-27 0 6.180 6.170 6.180 5.830 6.260 17,411,000 106,232,340 6.1014 2.228 2.225 2.228 2.102 2.257 48,283,891 2.2002 4.92%
2010-04-26 0 5.890 5.880 5.890 5.800 5.980 6,604,000 38,989,560 5.9039 2.124 2.120 2.124 2.091 2.156 18,314,101 2.1289 2.97%
2010-04-23 0 5.720 5.710 5.720 5.710 5.880 6,086,510 35,102,458 5.7673 2.063 2.059 2.063 2.059 2.120 16,879,007 2.0797 -1.72%
2010-04-22 0 5.820 5.820 5.830 5.680 6.160 23,692,500 140,212,536 5.9180 2.099 2.099 2.102 2.048 2.221 65,703,640 2.1340 -0.17%
2010-04-21 0 5.830 5.810 5.820 5.290 5.920 42,437,010 243,384,716 5.7352 2.102 2.095 2.099 1.908 2.135 117,685,598 2.0681 9.59%
2010-04-20 0 5.320 5.320 5.330 5.110 5.340 7,623,039 39,933,927 5.2386 1.918 1.918 1.922 1.843 1.926 21,140,083 1.8890 4.11%
2010-04-19 0 5.110 5.100 5.110 4.980 5.350 9,701,622 49,587,992 5.1113 1.843 1.839 1.843 1.796 1.929 26,904,374 1.8431 -3.22%
2010-04-16 0 5.280 5.260 5.280 5.220 5.320 5,526,389 29,157,240 5.2760 1.904 1.897 1.904 1.882 1.918 15,325,688 1.9025 -0.56%
2010-04-15 0 5.310 5.300 5.320 5.290 5.400 12,697,014 67,918,524 5.3492 1.915 1.911 1.918 1.908 1.947 35,211,144 1.9289 1.53%
2010-04-14 0 5.230 5.230 5.240 5.150 5.270 5,495,318 28,668,722 5.2169 1.886 1.886 1.890 1.857 1.900 15,239,523 1.8812 0.58%
2010-04-13 0 5.200 5.200 5.210 5.100 5.350 11,372,701 59,105,925 5.1972 1.875 1.875 1.879 1.839 1.929 31,538,582 1.8741 -2.44%
2010-04-12 0 5.330 5.320 5.350 5.170 5.450 21,676,069 115,613,176 5.3337 1.922 1.918 1.929 1.864 1.965 60,111,708 1.9233 4.51%
2010-04-09 0 5.100 5.100 5.110 4.790 5.230 22,173,004 112,247,449 5.0623 1.839 1.839 1.843 1.727 1.886 61,489,800 1.8255 4.29%
2010-04-08 0 4.890 4.880 4.890 4.830 5.000 3,984,234 19,501,043 4.8946 1.763 1.760 1.763 1.742 1.803 11,049,010 1.7650 -1.41%
2010-04-07 0 4.960 4.940 4.950 4.850 5.050 10,398,625 51,965,588 4.9974 1.789 1.781 1.785 1.749 1.821 28,837,291 1.8020 2.48%
2010-04-01 0 4.840 4.830 4.840 4.760 4.880 4,150,948 19,982,902 4.8141 1.745 1.742 1.745 1.716 1.760 11,511,339 1.7359 0.83%
2010-03-31 0 4.800 4.750 4.800 4.750 4.880 4,388,700 20,998,813 4.7847 1.731 1.713 1.731 1.713 1.760 12,170,669 1.7254 -1.84%
2010-03-30 0 4.890 4.880 4.900 4.820 4.920 10,078,804 49,191,612 4.8807 1.763 1.760 1.767 1.738 1.774 27,950,369 1.7600 2.30%
2010-03-29 0 4.780 4.770 4.790 4.750 4.880 4,447,600 21,347,092 4.7997 1.724 1.720 1.727 1.713 1.760 12,334,009 1.7308 0.42%
2010-03-26 0 4.760 4.750 4.780 4.520 4.810 15,138,000 72,049,100 4.7595 1.716 1.713 1.724 1.630 1.734 41,980,445 1.7163 4.16%
2010-03-25 0 4.570 4.570 4.580 4.460 4.650 4,367,858 19,877,546 4.5509 1.648 1.648 1.652 1.608 1.677 12,112,870 1.6410 -0.22%
2010-03-24 0 4.580 4.590 4.600 4.570 4.750 8,823,612 41,015,078 4.6483 1.652 1.655 1.659 1.648 1.713 24,469,492 1.6762 -2.55%
2010-03-23 0 4.700 4.690 4.700 4.470 4.760 17,974,328 83,359,304 4.6377 1.695 1.691 1.695 1.612 1.716 49,846,102 1.6723 6.33%
2010-03-22 0 4.420 4.420 4.430 4.400 4.500 3,921,060 17,424,802 4.4439 1.594 1.594 1.597 1.587 1.623 10,873,817 1.6025 0.45%
2010-03-19 0 4.400 4.400 4.430 4.400 4.470 2,912,803 12,894,135 4.4267 1.587 1.587 1.597 1.587 1.612 8,077,736 1.5963 -1.79%
2010-03-18 0 4.480 4.460 4.470 4.410 4.540 6,144,034 27,534,049 4.4814 1.615 1.608 1.612 1.590 1.637 17,038,531 1.6160 0.22%
2010-03-17 0 4.470 4.470 4.480 4.300 4.550 11,035,010 49,248,541 4.4629 1.612 1.612 1.615 1.551 1.641 30,602,103 1.6093 5.42%
2010-03-16 0 4.240 4.240 4.250 4.200 4.280 3,414,613 14,490,168 4.2436 1.529 1.529 1.533 1.515 1.543 9,469,347 1.5302 0.24%
2010-03-15 0 4.230 4.230 4.240 4.110 4.260 4,580,000 19,316,710 4.2176 1.525 1.525 1.529 1.482 1.536 12,701,179 1.5209 2.67%
2010-03-12 0 4.120 4.120 4.130 4.100 4.190 2,584,057 10,681,252 4.1335 1.486 1.486 1.489 1.478 1.511 7,166,063 1.4905 -1.20%
2010-03-11 0 4.170 4.170 4.180 4.150 4.200 1,920,000 8,022,260 4.1783 1.504 1.504 1.507 1.496 1.515 5,324,512 1.5067 -0.71%
2010-03-10 0 4.200 4.190 4.200 4.180 4.240 1,618,142 6,810,322 4.2087 1.515 1.511 1.515 1.507 1.529 4,487,404 1.5177 0.00%
2010-03-09 0 4.200 4.190 4.200 4.180 4.250 2,124,000 8,942,020 4.2100 1.515 1.511 1.515 1.507 1.533 5,890,241 1.5181 -0.71%
2010-03-08 0 4.230 4.220 4.230 4.210 4.280 2,797,927 11,871,548 4.2430 1.525 1.522 1.525 1.518 1.543 7,759,164 1.5300 -0.47%
2010-03-05 0 4.250 4.240 4.250 4.200 4.250 3,280,233 13,861,961 4.2259 1.533 1.529 1.533 1.515 1.533 9,096,687 1.5238 1.92%
2010-03-04 0 4.170 4.150 4.180 4.150 4.250 4,484,154 18,898,204 4.2144 1.504 1.496 1.507 1.496 1.533 12,435,380 1.5197 -0.48%
2010-03-03 0 4.190 4.180 4.200 4.170 4.260 5,357,167 22,606,486 4.2199 1.511 1.507 1.515 1.504 1.536 14,856,405 1.5217 0.00%
2010-03-02 0 4.190 4.190 4.200 4.170 4.210 4,542,118 19,039,838 4.1918 1.511 1.511 1.515 1.504 1.518 12,596,125 1.5116 -0.24%
2010-03-01 0 4.200 4.200 4.210 4.140 4.210 1,671,043 6,992,359 4.1844 1.515 1.515 1.518 1.493 1.518 4,634,108 1.5089 1.20%
2010-02-26 0 4.150 4.130 4.150 4.110 4.220 2,713,579 11,314,318 4.1695 1.496 1.489 1.496 1.482 1.522 7,525,251 1.5035 -0.95%
2010-02-25 0 4.190 4.180 4.200 4.180 4.240 3,055,240 12,848,354 4.2054 1.511 1.507 1.515 1.507 1.529 8,472,740 1.5164 -0.48%
2010-02-24 0 4.210 4.180 4.200 4.100 4.230 3,164,671 13,285,405 4.1980 1.518 1.507 1.515 1.478 1.525 8,776,212 1.5138 0.48%
2010-02-23 0 4.190 4.190 4.200 4.040 4.230 2,650,173 11,040,008 4.1658 1.511 1.511 1.515 1.457 1.525 7,349,415 1.5022 2.70%
2010-02-22 0 4.080 4.070 4.080 4.040 4.120 2,030,525 8,284,600 4.0800 1.471 1.468 1.471 1.457 1.486 5,631,018 1.4712 2.00%
2010-02-19 0 4.000 4.000 4.010 3.970 4.120 2,224,349 8,910,871 4.0061 1.442 1.442 1.446 1.432 1.486 6,168,527 1.4446 -3.15%
2010-02-18 0 4.130 4.120 4.140 4.080 4.160 833,308 3,440,948 4.1293 1.489 1.486 1.493 1.471 1.500 2,310,916 1.4890 -0.72%
2010-02-17 0 4.160 4.150 4.160 4.090 4.200 1,163,193 4,821,058 4.1447 1.500 1.496 1.500 1.475 1.515 3,225,747 1.4946 -0.72%
2010-02-12 0 4.190 4.190 4.200 4.000 4.200 4,970,000 20,383,920 4.1014 1.511 1.511 1.515 1.442 1.515 13,782,720 1.4789 4.75%
2010-02-11 0 4.000 4.000 4.020 3.970 4.020 1,319,605 5,281,047 4.0020 1.442 1.442 1.450 1.432 1.450 3,659,506 1.4431 0.76%
2010-02-10 0 3.970 3.950 3.970 3.950 4.050 1,809,429 7,201,465 3.9800 1.432 1.424 1.432 1.424 1.460 5,017,878 1.4352 0.25%
2010-02-09 0 3.960 3.950 4.000 3.900 4.010 780,000 3,084,820 3.9549 1.428 1.424 1.442 1.406 1.446 2,163,083 1.4261 -0.50%
2010-02-08 0 3.980 3.970 3.990 3.950 4.040 1,295,308 5,171,746 3.9927 1.435 1.432 1.439 1.424 1.457 3,592,126 1.4397 -0.50%
2010-02-05 0 4.000 3.970 4.020 3.980 4.100 3,892,029 15,768,343 4.0514 1.442 1.432 1.450 1.435 1.478 10,793,309 1.4609 -4.53%
2010-02-04 0 4.190 4.170 4.190 4.110 4.210 4,512,159 18,762,896 4.1583 1.511 1.504 1.511 1.482 1.518 12,513,043 1.4995 -0.48%
2010-02-03 0 4.210 4.210 4.220 4.140 4.280 9,052,756 38,296,802 4.2304 1.518 1.518 1.522 1.493 1.543 25,104,950 1.5255 3.19%
2010-02-02 0 4.080 4.070 4.080 4.030 4.220 4,735,270 19,445,424 4.1065 1.471 1.468 1.471 1.453 1.522 13,131,771 1.4808 -2.63%
2010-02-01 0 4.190 4.160 4.190 3.970 4.200 5,298,610 21,700,964 4.0956 1.511 1.500 1.511 1.432 1.515 14,694,016 1.4769 5.54%
2010-01-29 0 3.970 3.920 3.970 3.830 3.980 2,985,836 11,634,337 3.8965 1.432 1.414 1.432 1.381 1.435 8,280,270 1.4051 0.51%
2010-01-28 0 3.950 3.940 3.970 3.950 4.090 3,087,303 12,311,262 3.9877 1.424 1.421 1.432 1.424 1.475 8,561,656 1.4380 -1.00%
2010-01-27 0 3.990 3.990 4.010 3.960 4.100 4,874,666 19,661,588 4.0334 1.439 1.439 1.446 1.428 1.478 13,518,341 1.4544 -1.48%
2010-01-26 0 4.050 4.040 4.060 4.030 4.130 3,050,866 12,390,741 4.0614 1.460 1.457 1.464 1.453 1.489 8,460,610 1.4645 -1.22%
2010-01-25 0 4.100 4.080 4.100 4.050 4.140 3,638,861 14,828,721 4.0751 1.478 1.471 1.478 1.460 1.493 10,091,228 1.4695 -1.91%
2010-01-22 0 4.180 4.150 4.180 4.020 4.250 6,990,301 28,812,402 4.1218 1.507 1.496 1.507 1.450 1.533 19,385,384 1.4863 -2.56%
2010-01-21 0 4.290 4.280 4.290 4.230 4.330 4,556,163 19,500,686 4.2801 1.547 1.543 1.547 1.525 1.561 12,635,074 1.5434 -0.23%
2010-01-20 0 4.300 4.300 4.310 4.270 4.370 3,532,000 15,191,508 4.3011 1.551 1.551 1.554 1.540 1.576 9,794,883 1.5510 -0.23%
2010-01-19 0 4.310 4.310 4.320 4.220 4.340 3,769,850 16,237,439 4.3072 1.554 1.554 1.558 1.522 1.565 10,454,484 1.5532 2.13%
2010-01-18 0 4.220 4.220 4.230 4.180 4.310 3,848,098 16,277,136 4.2299 1.522 1.522 1.525 1.507 1.554 10,671,480 1.5253 -0.71%
2010-01-15 0 4.250 4.240 4.250 4.220 4.300 3,462,252 14,761,106 4.2634 1.533 1.529 1.533 1.522 1.551 9,601,459 1.5374 -0.93%
2010-01-14 0 4.290 4.280 4.300 4.290 4.360 5,571,089 24,095,354 4.3251 1.547 1.543 1.551 1.547 1.572 15,449,650 1.5596 0.94%
2010-01-13 0 4.250 4.260 4.270 4.210 4.380 6,838,301 29,275,094 4.2810 1.533 1.536 1.540 1.518 1.579 18,963,861 1.5437 -3.19%
2010-01-12 0 4.390 4.380 4.390 4.360 4.480 6,856,395 30,074,439 4.3863 1.583 1.579 1.583 1.572 1.615 19,014,039 1.5817 -1.35%
2010-01-11 0 4.450 4.450 4.460 4.420 4.550 4,020,644 17,856,737 4.4413 1.605 1.605 1.608 1.594 1.641 11,149,982 1.6015 -0.67%
2010-01-08 0 4.480 4.460 4.480 4.420 4.500 3,982,550 17,763,763 4.4604 1.615 1.608 1.615 1.594 1.623 11,044,340 1.6084 0.90%
2010-01-07 0 4.440 4.420 4.430 4.400 4.600 7,163,543 32,018,489 4.4696 1.601 1.594 1.597 1.587 1.659 19,865,816 1.6117 -2.63%
2010-01-06 0 4.560 4.550 4.560 4.520 4.640 9,660,161 44,445,416 4.6009 1.644 1.641 1.644 1.630 1.673 26,789,395 1.6591 1.11%
2010-01-05 0 4.510 4.500 4.510 4.460 4.540 8,116,530 36,499,556 4.4969 1.626 1.623 1.626 1.608 1.637 22,508,624 1.6216 2.04%
2010-01-04 0 4.420 4.410 4.420 4.340 4.480 5,276,120 23,202,424 4.3976 1.594 1.590 1.594 1.565 1.615 14,631,647 1.5858 2.55%
2009-12-31 0 4.310 4.300 4.320 4.260 4.370 1,451,068 6,241,509 4.3013 1.554 1.551 1.558 1.536 1.576 4,024,077 1.5510 0.00%
2009-12-30 0 4.310 4.310 4.320 4.170 4.350 3,095,218 13,152,539 4.2493 1.554 1.554 1.558 1.504 1.569 8,583,606 1.5323 3.36%
2009-12-29 0 4.170 4.170 4.180 4.160 4.300 2,994,905 12,565,782 4.1957 1.504 1.504 1.507 1.500 1.551 8,305,420 1.5130 -1.88%
2009-12-28 0 4.250 4.260 4.270 4.250 4.350 2,091,370 9,010,134 4.3082 1.533 1.536 1.540 1.533 1.569 5,799,752 1.5535 0.00%
2009-12-24 0 4.250 4.240 4.250 4.130 4.260 2,366,510 9,931,179 4.1966 1.533 1.529 1.533 1.489 1.536 6,562,765 1.5133 2.91%
2009-12-23 0 4.130 4.120 4.130 4.070 4.180 7,204,621 29,619,299 4.1112 1.489 1.486 1.489 1.468 1.507 19,979,733 1.4825 -1.20%
2009-12-22 0 4.180 4.170 4.180 4.170 4.340 5,369,339 22,662,850 4.2208 1.507 1.504 1.507 1.504 1.565 14,890,160 1.5220 -2.11%
2009-12-21 0 4.270 4.260 4.270 4.120 4.300 2,982,140 12,604,656 4.2267 1.540 1.536 1.540 1.486 1.551 8,270,020 1.5241 0.95%
2009-12-18 0 4.230 4.190 4.240 4.070 4.280 12,330,054 51,199,190 4.1524 1.525 1.511 1.529 1.468 1.543 34,193,497 1.4973 -1.86%
2009-12-17 0 4.310 4.310 4.330 4.260 4.450 5,846,050 25,252,033 4.3195 1.554 1.554 1.561 1.536 1.605 16,212,167 1.5576 -2.49%
2009-12-16 0 4.420 4.420 4.430 4.340 4.460 9,791,004 42,947,471 4.3864 1.594 1.594 1.597 1.565 1.608 27,152,247 1.5817 0.68%
2009-12-15 0 4.390 4.390 4.400 4.340 4.530 12,023,218 52,903,072 4.4001 1.583 1.583 1.587 1.565 1.634 33,342,585 1.5867 -2.44%
2009-12-14 0 4.500 4.490 4.500 4.480 4.860 18,431,651 84,511,548 4.5851 1.623 1.619 1.623 1.615 1.752 51,114,343 1.6534 -6.25%
2009-12-11 0 4.800 4.800 4.810 4.740 4.900 9,789,494 47,133,519 4.8147 1.731 1.731 1.734 1.709 1.767 27,148,059 1.7362 0.00%
2009-12-10 0 4.800 4.790 4.800 4.670 4.950 9,845,054 47,376,668 4.8122 1.731 1.727 1.731 1.684 1.785 27,302,137 1.7353 -0.41%
2009-12-09 0 4.820 4.820 4.830 4.740 5.030 18,381,398 89,709,691 4.8805 1.738 1.738 1.742 1.709 1.814 50,974,982 1.7599 -4.93%
2009-12-08 0 5.070 5.060 5.070 4.960 5.120 30,213,251 152,592,150 5.0505 1.828 1.825 1.828 1.789 1.846 83,786,876 1.8212 0.60%
2009-12-07 0 5.040 5.030 5.040 4.790 5.140 56,700,387 283,923,786 5.0074 1.817 1.814 1.817 1.727 1.853 157,240,554 1.8057 8.39%
2009-12-04 0 4.650 4.640 4.650 4.550 4.680 10,737,335 49,757,612 4.6341 1.677 1.673 1.677 1.641 1.688 29,776,596 1.6710 0.87%
2009-12-03 0 4.610 4.610 4.620 4.590 4.650 7,122,603 32,896,144 4.6186 1.662 1.662 1.666 1.655 1.677 19,752,282 1.6654 0.88%
2009-12-02 0 4.570 4.570 4.580 4.570 4.630 7,809,109 35,957,773 4.6046 1.648 1.648 1.652 1.648 1.670 21,656,089 1.6604 1.11%
2009-12-01 0 4.520 4.500 4.510 4.360 4.540 7,096,116 31,590,315 4.4518 1.630 1.623 1.626 1.572 1.637 19,678,829 1.6053 3.20%
2009-11-30 0 4.380 4.370 4.390 4.270 4.400 6,779,416 29,546,297 4.3582 1.579 1.576 1.583 1.540 1.587 18,800,562 1.5716 2.82%
2009-11-27 0 4.260 4.250 4.270 4.180 4.460 12,520,000 54,015,400 4.3143 1.536 1.533 1.540 1.507 1.608 34,720,252 1.5557 -5.54%
2009-11-26 0 4.510 4.510 4.520 4.500 4.620 6,324,476 28,815,095 4.5561 1.626 1.626 1.630 1.623 1.666 17,538,930 1.6429 -1.31%
2009-11-25 0 4.570 4.540 4.590 4.500 4.660 6,235,253 28,365,517 4.5492 1.648 1.637 1.655 1.623 1.680 17,291,498 1.6404 -0.87%
2009-11-24 0 4.610 4.580 4.600 4.550 4.690 6,570,367 30,237,300 4.6021 1.662 1.652 1.659 1.641 1.691 18,220,831 1.6595 -0.86%
2009-11-23 0 4.650 4.660 4.680 4.600 4.690 5,153,017 23,951,703 4.6481 1.677 1.680 1.688 1.659 1.691 14,290,260 1.6761 0.87%
2009-11-20 0 4.610 4.600 4.620 4.550 4.660 6,060,730 27,977,749 4.6162 1.662 1.659 1.666 1.641 1.680 16,807,514 1.6646 0.88%
2009-11-19 0 4.570 4.560 4.580 4.540 4.760 19,876,662 92,534,065 4.6554 1.648 1.644 1.652 1.637 1.716 55,121,623 1.6787 1.11%
2009-11-18 0 4.520 4.520 4.550 4.510 4.700 11,296,000 51,875,680 4.5924 1.630 1.630 1.641 1.626 1.695 31,325,876 1.6560 -1.74%
2009-11-17 0 4.600 4.580 4.600 4.350 4.640 15,698,000 70,921,780 4.5179 1.659 1.652 1.659 1.569 1.673 43,533,428 1.6291 4.07%
2009-11-16 0 4.420 4.410 4.420 4.360 4.430 4,833,393 21,243,405 4.3951 1.594 1.590 1.594 1.572 1.597 13,403,884 1.5849 0.91%
2009-11-13 0 4.380 4.370 4.380 4.330 4.400 2,528,096 11,028,572 4.3624 1.579 1.576 1.579 1.561 1.587 7,010,873 1.5731 0.46%
2009-11-12 0 4.360 4.360 4.370 4.360 4.420 4,518,596 19,805,622 4.3831 1.572 1.572 1.576 1.572 1.594 12,530,894 1.5805 0.23%
2009-11-11 0 4.350 4.340 4.350 4.330 4.400 6,034,123 26,304,401 4.3593 1.569 1.565 1.569 1.561 1.587 16,733,728 1.5719 -0.91%
2009-11-10 0 4.390 4.390 4.400 4.380 4.580 4,751,000 21,189,380 4.4600 1.583 1.583 1.587 1.579 1.652 13,175,393 1.6083 -2.44%
2009-11-09 0 4.500 4.490 4.500 4.450 4.510 3,604,251 16,183,032 4.4900 1.623 1.619 1.623 1.605 1.626 9,995,248 1.6191 0.90%
2009-11-06 0 4.460 4.450 4.460 4.450 4.500 3,552,000 15,904,340 4.4776 1.608 1.605 1.608 1.605 1.623 9,850,346 1.6146 1.13%
2009-11-05 0 4.410 4.410 4.430 4.400 4.480 4,068,000 18,007,800 4.4267 1.590 1.590 1.597 1.587 1.615 11,281,309 1.5963 -1.34%
2009-11-04 0 4.470 4.460 4.480 4.420 4.500 3,836,603 17,092,173 4.4550 1.612 1.608 1.615 1.594 1.623 10,639,603 1.6065 0.45%
2009-11-03 0 4.450 4.450 4.460 4.420 4.680 8,071,025 36,431,802 4.5139 1.605 1.605 1.608 1.594 1.688 22,382,430 1.6277 -1.98%
2009-11-02 0 4.540 4.530 4.540 4.300 4.570 10,362,411 46,360,420 4.4739 1.637 1.634 1.637 1.551 1.648 28,736,863 1.6133 3.18%
2009-10-30 0 4.400 4.390 4.400 4.380 4.520 6,324,000 28,158,120 4.4526 1.587 1.583 1.587 1.579 1.630 17,537,610 1.6056 0.23%
2009-10-29 0 4.390 4.380 4.390 4.360 4.500 9,111,895 39,941,580 4.3835 1.583 1.579 1.583 1.572 1.623 25,268,953 1.5807 -3.73%
2009-10-28 0 4.560 4.550 4.560 4.520 4.770 8,387,143 38,556,157 4.5971 1.644 1.641 1.644 1.630 1.720 23,259,083 1.6577 -3.39%
2009-10-27 0 4.720 4.720 4.730 4.440 4.750 17,702,275 82,331,200 4.6509 1.702 1.702 1.706 1.601 1.713 49,091,650 1.6771 5.83%
2009-10-23 0 4.460 4.450 4.460 4.400 4.490 5,583,828 24,821,388 4.4452 1.608 1.605 1.608 1.587 1.619 15,484,977 1.6029 0.90%
2009-10-22 0 4.420 4.410 4.420 4.360 4.450 4,413,328 19,380,165 4.3913 1.594 1.590 1.594 1.572 1.605 12,238,967 1.5835 -0.67%
2009-10-21 0 4.450 4.440 4.450 4.410 4.500 7,037,609 31,396,834 4.4613 1.605 1.601 1.605 1.590 1.623 19,516,578 1.6087 0.00%
2009-10-20 0 4.450 4.440 4.450 4.430 4.530 9,674,127 43,310,113 4.4769 1.605 1.601 1.605 1.597 1.634 26,828,125 1.6144 0.68%
2009-10-19 0 4.420 4.390 4.410 4.350 4.430 4,926,025 21,649,101 4.3948 1.594 1.583 1.590 1.569 1.597 13,660,769 1.5848 1.61%
2009-10-16 0 4.350 4.350 4.360 4.330 4.530 7,346,000 32,233,920 4.3880 1.569 1.569 1.572 1.561 1.634 20,371,803 1.5823 -3.33%
2009-10-15 0 4.500 4.470 4.500 4.400 4.580 19,454,815 87,826,116 4.5144 1.623 1.612 1.623 1.587 1.652 53,951,764 1.6279 1.58%
2009-10-14 0 4.430 4.410 4.430 4.260 4.440 16,023,152 69,919,312 4.3636 1.597 1.590 1.597 1.536 1.601 44,435,134 1.5735 4.24%
2009-10-13 0 4.250 4.240 4.250 4.210 4.360 11,530,928 49,199,005 4.2667 1.533 1.529 1.533 1.518 1.572 31,977,374 1.5386 -2.07%
2009-10-12 0 4.340 4.350 4.360 4.330 4.380 3,558,684 15,490,716 4.3529 1.565 1.569 1.572 1.561 1.579 9,868,882 1.5697 -0.23%
2009-10-09 0 4.350 4.340 4.350 4.320 4.420 6,322,819 27,501,800 4.3496 1.569 1.565 1.569 1.558 1.594 17,534,335 1.5685 0.00%
2009-10-08 0 4.350 4.360 4.380 4.330 4.490 5,169,741 22,697,897 4.3905 1.569 1.572 1.579 1.561 1.619 14,336,638 1.5832 -1.58%
2009-10-07 0 4.420 4.410 4.420 4.280 4.450 7,955,431 34,711,065 4.3632 1.594 1.590 1.594 1.543 1.605 22,061,867 1.5734 4.49%
2009-10-06 0 4.230 4.230 4.240 4.130 4.260 7,794,024 32,590,480 4.1815 1.525 1.525 1.529 1.489 1.536 21,614,255 1.5078 2.17%
2009-10-05 0 4.140 4.130 4.140 4.110 4.310 6,031,063 25,224,257 4.1824 1.493 1.489 1.493 1.482 1.554 16,725,242 1.5082 -3.50%
2009-10-02 0 4.290 4.290 4.300 4.260 4.360 3,796,348 16,291,507 4.2914 1.547 1.547 1.551 1.536 1.572 10,527,968 1.5475 -1.61%
2009-09-30 0 4.360 4.340 4.390 4.310 4.410 5,246,587 22,887,247 4.3623 1.572 1.565 1.583 1.554 1.590 14,549,746 1.5730 0.46%
2009-09-29 0 4.340 4.330 4.340 4.310 4.370 2,751,848 11,922,611 4.3326 1.565 1.561 1.565 1.554 1.576 7,631,378 1.5623 1.88%
2009-09-28 0 4.260 4.230 4.260 4.230 4.430 3,577,602 15,477,973 4.3264 1.536 1.525 1.536 1.525 1.597 9,921,345 1.5601 -3.84%
2009-09-25 0 4.430 4.420 4.430 4.330 4.460 3,904,332 17,124,986 4.3862 1.597 1.594 1.597 1.561 1.608 10,827,427 1.5816 -1.12%
2009-09-24 0 4.480 4.470 4.490 4.300 4.490 7,769,624 33,983,270 4.3739 1.615 1.612 1.619 1.551 1.619 21,546,590 1.5772 1.82%
2009-09-23 0 4.400 4.400 4.410 4.330 4.580 18,942,316 83,986,527 4.4338 1.587 1.587 1.590 1.561 1.652 52,530,510 1.5988 -3.51%
2009-09-22 0 4.560 4.560 4.580 4.520 4.650 9,888,419 45,219,228 4.5729 1.644 1.644 1.652 1.630 1.677 27,422,396 1.6490 -0.22%
2009-09-21 0 4.570 4.560 4.580 4.550 4.840 14,020,931 65,141,663 4.6460 1.648 1.644 1.652 1.641 1.745 38,882,609 1.6753 -4.19%
2009-09-18 0 4.770 4.800 4.810 4.760 4.890 6,580,155 31,627,025 4.8064 1.720 1.731 1.734 1.716 1.763 18,247,975 1.7332 -1.85%
2009-09-17 0 4.860 4.850 4.870 4.810 4.990 8,008,000 39,466,540 4.9284 1.752 1.749 1.756 1.734 1.799 22,207,650 1.7772 -0.41%
2009-09-16 0 4.880 4.870 4.880 4.730 4.890 6,279,636 30,300,156 4.8251 1.760 1.756 1.760 1.706 1.763 17,414,580 1.7399 3.39%
2009-09-15 0 4.720 4.720 4.750 4.650 4.880 9,806,575 46,222,911 4.7135 1.702 1.702 1.713 1.677 1.760 27,195,428 1.6997 -1.87%
2009-09-14 0 4.810 4.800 4.810 4.740 4.880 7,411,000 35,547,640 4.7966 1.734 1.731 1.734 1.709 1.760 20,552,060 1.7296 -1.64%
2009-09-11 0 4.890 4.890 4.900 4.850 5.050 9,230,100 45,453,130 4.9244 1.763 1.763 1.767 1.749 1.821 25,596,757 1.7757 -2.20%
2009-09-10 0 5.000 5.000 5.010 4.970 5.190 18,691,000 94,550,560 5.0586 1.803 1.803 1.807 1.792 1.871 51,833,565 1.8241 0.20%
2009-09-09 0 4.990 4.980 5.000 4.820 5.070 23,017,000 114,485,600 4.9740 1.799 1.796 1.803 1.738 1.828 63,830,355 1.7936 2.04%
2009-09-08 0 4.890 4.880 4.890 4.860 5.330 40,464,000 206,975,240 5.1150 1.763 1.760 1.763 1.752 1.922 112,214,080 1.8445 -4.31%
2009-09-07 0 5.110 5.110 5.120 5.010 5.180 20,236,000 103,038,160 5.0918 1.843 1.843 1.846 1.807 1.868 56,118,133 1.8361 4.07%
2009-09-04 0 4.910 4.910 4.920 4.500 4.920 26,924,000 128,259,320 4.7638 1.771 1.771 1.774 1.623 1.774 74,665,181 1.7178 6.51%
2009-09-03 0 4.610 4.600 4.610 4.500 4.620 10,478,000 47,964,920 4.5777 1.662 1.659 1.662 1.623 1.666 29,057,412 1.6507 2.44%
2009-09-02 0 4.500 4.490 4.500 4.190 4.560 9,848,000 43,828,840 4.4505 1.623 1.619 1.623 1.511 1.644 27,310,307 1.6048 5.63%
2009-09-01 0 4.260 4.260 4.290 4.180 4.310 3,436,000 14,595,100 4.2477 1.536 1.536 1.547 1.507 1.554 9,528,657 1.5317 0.71%
2009-08-31 0 4.230 4.220 4.230 4.150 4.430 7,582,000 32,075,080 4.2304 1.525 1.522 1.525 1.496 1.597 21,026,274 1.5255 -4.73%
2009-08-28 0 4.440 4.440 4.450 4.390 4.590 3,305,200 14,830,232 4.4869 1.601 1.601 1.605 1.583 1.655 9,165,925 1.6180 -2.20%
2009-08-27 0 4.540 4.530 4.540 4.470 4.600 5,740,000 26,080,700 4.5437 1.637 1.634 1.637 1.612 1.659 15,918,071 1.6384 0.00%
2009-08-26 0 4.540 4.530 4.540 4.400 4.540 5,400,000 24,206,800 4.4827 1.637 1.634 1.637 1.587 1.637 14,975,189 1.6165 2.25%
2009-08-25 0 4.440 4.420 4.450 4.350 4.540 10,090,000 45,046,600 4.4645 1.601 1.594 1.605 1.569 1.637 27,981,417 1.6099 -0.45%
2009-08-24 0 4.460 4.460 4.480 4.380 4.490 10,051,073 44,626,860 4.4400 1.608 1.608 1.615 1.579 1.619 27,873,466 1.6011 2.76%
2009-08-21 0 4.340 4.330 4.340 4.280 4.360 5,811,000 25,117,920 4.3225 1.565 1.561 1.565 1.543 1.572 16,114,967 1.5587 0.23%
2009-08-20 0 4.330 4.330 4.340 4.220 4.400 4,686,000 20,184,340 4.3074 1.561 1.561 1.565 1.522 1.587 12,995,136 1.5532 0.46%
2009-08-19 0 4.310 4.300 4.310 4.160 4.400 8,657,000 37,123,530 4.2883 1.554 1.551 1.554 1.500 1.587 24,007,446 1.5463 3.11%
2009-08-18 0 4.180 4.150 4.160 4.020 4.240 6,120,552 25,228,565 4.1219 1.507 1.496 1.500 1.450 1.529 16,973,411 1.4864 -0.48%
2009-08-17 0 4.200 4.190 4.200 4.170 4.400 7,592,000 32,468,840 4.2767 1.515 1.511 1.515 1.504 1.587 21,054,006 1.5422 -4.98%
2009-08-14 0 4.420 4.420 4.430 4.340 4.430 7,088,000 31,121,020 4.3907 1.594 1.594 1.597 1.565 1.597 19,656,322 1.5833 2.08%
2009-08-13 0 4.330 4.330 4.340 4.300 4.360 2,866,000 12,423,920 4.3349 1.561 1.561 1.565 1.551 1.572 7,947,943 1.5632 0.70%
2009-08-12 0 4.300 4.290 4.310 4.270 4.410 7,826,000 33,965,492 4.3401 1.551 1.547 1.554 1.540 1.590 21,702,931 1.5650 -2.27%
2009-08-11 0 4.400 4.390 4.400 4.350 4.430 6,486,196 28,395,198 4.3778 1.587 1.583 1.587 1.569 1.597 17,987,409 1.5786 0.23%
2009-08-10 0 4.390 4.390 4.400 4.340 4.490 3,350,000 14,753,980 4.4042 1.583 1.583 1.587 1.565 1.619 9,290,163 1.5881 0.92%
2009-08-07 0 4.350 4.340 4.350 4.330 4.540 7,728,000 34,328,560 4.4421 1.569 1.565 1.569 1.561 1.637 21,431,159 1.6018 -2.03%
2009-08-06 0 4.440 4.420 4.440 4.350 4.570 10,264,196 45,661,904 4.4487 1.601 1.594 1.601 1.569 1.648 28,464,495 1.6042 0.00%
2009-08-05 0 4.440 4.440 4.450 4.390 4.630 18,768,000 85,319,612 4.5460 1.601 1.601 1.605 1.583 1.670 52,047,100 1.6393 -3.69%
2009-08-04 0 4.610 4.610 4.620 4.480 4.680 20,640,850 94,896,898 4.5975 1.662 1.662 1.666 1.615 1.688 57,240,856 1.6579 0.88%
2009-08-03 0 4.570 4.550 4.570 4.420 4.580 12,864,000 58,098,700 4.5164 1.648 1.641 1.648 1.594 1.652 35,674,227 1.6286 3.39%
2009-07-31 0 4.420 4.400 4.410 4.350 4.500 19,068,000 84,608,644 4.4372 1.594 1.587 1.590 1.569 1.623 52,879,055 1.6000 3.03%
2009-07-30 0 4.290 4.290 4.300 4.150 4.310 7,152,000 30,297,060 4.2362 1.547 1.547 1.551 1.496 1.554 19,833,805 1.5275 3.87%
2009-07-29 0 4.130 4.120 4.130 4.030 4.330 9,321,000 38,772,720 4.1597 1.489 1.486 1.489 1.453 1.561 25,848,839 1.5000 -3.05%
2009-07-28 0 4.260 4.260 4.270 4.230 4.360 9,410,000 40,327,284 4.2856 1.536 1.536 1.540 1.525 1.572 26,095,653 1.5454 -2.07%
2009-07-27 0 4.350 4.340 4.350 4.290 4.440 14,986,000 65,248,320 4.3540 1.569 1.565 1.569 1.547 1.601 41,558,922 1.5700 1.16%
2009-07-24 0 4.300 4.300 4.330 4.090 4.370 22,757,175 96,599,395 4.2448 1.551 1.551 1.561 1.475 1.576 63,109,813 1.5307 5.13%
2009-07-23 0 4.090 4.070 4.100 4.030 4.180 15,308,400 62,793,412 4.1019 1.475 1.468 1.478 1.453 1.507 42,452,996 1.4791 -0.49%
2009-07-22 0 4.110 4.100 4.110 3.850 4.170 34,266,675 139,492,550 4.0708 1.482 1.478 1.482 1.388 1.504 95,027,763 1.4679 7.87%
2009-07-21 0 3.810 3.810 3.830 3.800 3.880 6,849,500 26,254,845 3.8331 1.374 1.374 1.381 1.370 1.399 18,994,918 1.3822 -1.04%
2009-07-20 0 3.850 3.860 3.870 3.840 3.910 7,534,000 29,087,080 3.8608 1.388 1.392 1.396 1.385 1.410 20,893,161 1.3922 -0.52%
2009-07-17 0 3.870 3.860 3.870 3.820 3.880 4,676,000 18,000,736 3.8496 1.396 1.392 1.396 1.377 1.399 12,967,404 1.3882 1.31%
2009-07-16 0 3.820 3.810 3.820 3.790 3.930 10,562,600 40,802,490 3.8629 1.377 1.374 1.377 1.367 1.417 29,292,024 1.3930 -0.52%
2009-07-15 0 3.840 3.820 3.870 3.720 3.860 7,382,000 28,007,800 3.7941 1.385 1.377 1.396 1.341 1.392 20,471,637 1.3681 3.23%
2009-07-14 0 3.720 3.720 3.730 3.690 3.740 3,832,000 14,225,520 3.7123 1.341 1.341 1.345 1.331 1.349 10,626,838 1.3386 0.81%
2009-07-13 0 3.690 3.690 3.700 3.660 3.740 6,536,477 24,140,424 3.6932 1.331 1.331 1.334 1.320 1.349 18,126,847 1.3317 -1.60%
2009-07-10 0 3.750 3.730 3.750 3.670 3.750 3,871,673 14,367,884 3.7110 1.352 1.345 1.352 1.323 1.352 10,736,858 1.3382 1.08%
2009-07-09 0 3.710 3.710 3.720 3.640 3.720 3,397,000 12,477,380 3.6731 1.338 1.338 1.341 1.313 1.341 9,420,503 1.3245 1.64%
2009-07-08 0 3.650 3.650 3.660 3.640 3.740 7,692,000 28,361,360 3.6871 1.316 1.316 1.320 1.313 1.349 21,331,324 1.3296 -2.41%
2009-07-07 0 3.740 3.730 3.740 3.730 3.830 5,390,000 20,292,220 3.7648 1.349 1.345 1.349 1.345 1.381 14,947,457 1.3576 0.27%
2009-07-06 0 3.730 3.730 3.740 3.710 3.780 3,896,000 14,577,820 3.7417 1.345 1.345 1.349 1.338 1.363 10,804,321 1.3493 -0.80%
2009-07-03 0 3.760 3.750 3.760 3.680 3.780 6,529,000 24,320,910 3.7251 1.356 1.352 1.356 1.327 1.363 18,106,112 1.3432 -0.79%
2009-07-02 0 3.790 3.770 3.790 3.770 4.060 11,868,000 45,758,680 3.8556 1.367 1.359 1.367 1.359 1.464 32,912,137 1.3903 -5.01%
2009-06-30 0 3.990 3.980 3.990 3.970 4.120 8,274,000 33,245,380 4.0181 1.439 1.435 1.439 1.432 1.486 22,945,317 1.4489 -1.48%
2009-06-29 0 4.050 4.050 4.060 3.910 4.070 10,224,000 40,810,620 3.9916 1.460 1.460 1.464 1.410 1.468 28,353,024 1.4394 3.32%
2009-06-26 0 3.920 3.930 3.940 3.800 3.950 9,062,000 35,112,360 3.8747 1.414 1.417 1.421 1.370 1.424 25,130,585 1.3972 4.26%
2009-06-25 0 3.760 3.760 3.770 3.740 3.870 3,397,183 12,824,088 3.7749 1.356 1.356 1.359 1.349 1.396 9,421,010 1.3612 -1.05%
2009-06-24 0 3.800 3.780 3.800 3.660 3.820 3,822,000 14,347,920 3.7540 1.370 1.363 1.370 1.320 1.377 10,599,106 1.3537 4.11%
2009-06-23 0 3.650 3.640 3.650 3.630 3.730 8,020,000 29,453,720 3.6725 1.316 1.313 1.316 1.309 1.345 22,240,928 1.3243 -4.45%
2009-06-22 0 3.820 3.800 3.830 3.790 3.950 12,720,000 49,387,660 3.8827 1.377 1.370 1.381 1.367 1.424 35,274,889 1.4001 -2.30%
2009-06-19 0 3.910 3.910 3.940 3.860 3.980 8,354,000 32,755,900 3.9210 1.410 1.410 1.421 1.392 1.435 23,167,171 1.4139 0.51%
2009-06-18 0 3.890 3.880 3.890 3.830 4.040 14,963,810 58,101,678 3.8828 1.403 1.399 1.403 1.381 1.457 41,497,385 1.4001 -2.51%
2009-06-17 0 3.990 3.980 3.990 3.880 4.020 8,102,000 32,033,600 3.9538 1.439 1.435 1.439 1.399 1.450 22,468,329 1.4257 0.76%
2009-06-16 0 3.960 3.960 3.970 3.860 4.100 12,648,125 50,132,529 3.9636 1.428 1.428 1.432 1.392 1.478 35,075,566 1.4293 -1.25%
2009-06-15 0 4.010 4.000 4.020 4.000 4.160 6,316,000 25,560,160 4.0469 1.446 1.442 1.450 1.442 1.500 17,515,424 1.4593 -4.07%
2009-06-12 0 4.180 4.170 4.180 4.150 4.360 25,640,000 109,620,120 4.2754 1.507 1.504 1.507 1.496 1.572 71,104,414 1.5417 -1.88%
2009-06-11 0 4.260 4.260 4.270 3.980 4.280 25,232,000 104,502,880 4.1417 1.536 1.536 1.540 1.435 1.543 69,972,955 1.4935 7.04%
2009-06-10 0 3.980 3.970 3.980 3.900 4.210 33,386,229 134,556,890 4.0303 1.435 1.432 1.435 1.406 1.518 92,586,125 1.4533 -2.45%
2009-06-09 0 4.080 4.080 4.100 3.950 4.790 39,886,000 175,353,000 4.3964 1.471 1.471 1.478 1.424 1.727 110,611,180 1.5853 -9.33%
2009-06-08 0 4.500 4.490 4.510 4.450 4.610 10,360,000 47,231,450 4.5590 1.623 1.619 1.626 1.605 1.662 28,730,177 1.6440 0.45%
2009-06-05 0 4.480 4.470 4.500 4.400 4.520 11,940,000 53,427,120 4.4746 1.615 1.612 1.623 1.587 1.630 33,111,806 1.6135 1.36%
2009-06-04 0 4.420 4.420 4.450 4.300 4.480 4,280,000 18,849,900 4.4042 1.594 1.594 1.605 1.551 1.615 11,869,224 1.5881 -1.12%
2009-06-03 0 4.470 4.460 4.480 4.300 4.490 15,420,800 68,320,512 4.4304 1.612 1.608 1.615 1.551 1.619 42,764,702 1.5976 4.44%
2009-06-02 0 4.280 4.270 4.280 4.250 4.580 11,086,000 48,761,240 4.3985 1.543 1.540 1.543 1.533 1.652 30,743,508 1.5861 -4.68%
2009-06-01 0 4.490 4.480 4.490 4.410 4.540 15,308,000 68,707,620 4.4883 1.619 1.615 1.619 1.590 1.637 42,451,887 1.6185 1.81%
2009-05-29 0 4.410 4.410 4.420 4.280 4.420 14,092,000 61,122,020 4.3374 1.590 1.590 1.594 1.543 1.594 39,079,696 1.5640 2.56%
2009-05-27 0 4.300 4.300 4.310 4.210 4.370 9,722,000 41,759,640 4.2954 1.551 1.551 1.554 1.518 1.576 26,960,886 1.5489 0.00%
2009-05-26 0 4.300 4.290 4.320 4.280 4.370 6,294,000 27,193,320 4.3205 1.551 1.547 1.558 1.543 1.576 17,454,414 1.5580 -0.46%
2009-05-25 0 4.320 4.320 4.340 4.240 4.420 7,810,000 33,847,600 4.3339 1.558 1.558 1.565 1.529 1.594 21,658,560 1.5628 -1.14%
2009-05-22 0 4.370 4.360 4.380 4.200 4.380 13,028,232 56,219,423 4.3152 1.576 1.572 1.579 1.515 1.579 36,129,673 1.5560 0.46%
2009-05-21 0 4.350 4.340 4.350 4.180 4.370 12,520,000 53,515,120 4.2744 1.569 1.565 1.569 1.507 1.576 34,720,252 1.5413 1.16%
2009-05-20 0 4.500 4.480 4.500 4.460 4.570 10,446,000 46,942,940 4.4939 1.551 1.544 1.551 1.537 1.575 30,316,050 1.5485 -0.44%
2009-05-19 0 4.520 4.510 4.520 4.460 4.590 14,032,100 63,704,324 4.5399 1.557 1.554 1.557 1.537 1.582 40,723,516 1.5643 3.20%
2009-05-18 0 4.380 4.370 4.380 4.180 4.400 13,175,000 57,259,350 4.3461 1.509 1.506 1.509 1.440 1.516 38,236,068 1.4975 5.04%
2009-05-15 0 4.170 4.180 4.190 4.110 4.180 7,408,000 30,767,260 4.1532 1.437 1.440 1.444 1.416 1.440 21,499,263 1.4311 1.71%
2009-05-14 0 4.100 4.100 4.110 4.030 4.110 6,998,000 28,491,056 4.0713 1.413 1.413 1.416 1.389 1.416 20,309,374 1.4029 -0.24%
2009-05-13 0 4.110 4.100 4.110 4.060 4.180 10,885,145 44,861,232 4.1213 1.416 1.413 1.416 1.399 1.440 31,590,523 1.4201 0.74%
2009-05-12 0 4.080 4.050 4.080 4.030 4.180 15,968,000 65,680,680 4.1133 1.406 1.396 1.406 1.389 1.440 46,341,824 1.4173 -1.69%
2009-05-11 0 4.150 4.140 4.150 4.100 4.350 18,698,803 79,508,407 4.2521 1.430 1.427 1.430 1.413 1.499 54,267,074 1.4651 -1.19%
2009-05-08 0 4.200 4.190 4.200 3.930 4.210 33,248,000 136,190,272 4.0962 1.447 1.444 1.447 1.354 1.451 96,491,293 1.4114 7.69%
2009-05-07 0 3.900 3.880 3.900 3.880 4.110 18,171,600 71,767,000 3.9494 1.344 1.337 1.344 1.337 1.416 52,737,042 1.3608 -2.26%
2009-05-06 0 3.990 3.990 4.000 3.880 4.150 24,116,000 97,390,860 4.0384 1.375 1.375 1.378 1.337 1.430 69,988,692 1.3915 1.53%
2009-05-05 0 3.930 3.930 3.950 3.860 4.000 13,790,000 53,948,800 3.9122 1.354 1.354 1.361 1.330 1.378 40,020,901 1.3480 -0.76%
2009-05-04 0 3.960 3.960 3.970 3.830 3.990 21,784,000 85,065,320 3.9049 1.364 1.364 1.368 1.320 1.375 63,220,835 1.3455 1.80%
2009-04-30 0 3.890 3.880 3.900 3.870 3.980 21,392,000 84,063,460 3.9297 1.340 1.337 1.344 1.333 1.371 62,083,185 1.3540 0.26%
2009-04-29 0 3.880 3.890 3.900 3.860 4.060 25,415,370 100,185,232 3.9419 1.337 1.340 1.344 1.330 1.399 73,759,682 1.3583 0.26%
2009-04-28 0 3.870 3.870 3.880 3.810 4.450 62,517,000 250,622,910 4.0089 1.333 1.333 1.337 1.313 1.533 181,434,858 1.3813 -10.00%
2009-04-27 0 4.300 4.290 4.300 4.100 4.730 111,270,000 484,257,720 4.3521 1.482 1.478 1.482 1.413 1.630 322,924,271 1.4996 13.16%
2009-04-24 0 3.800 3.800 3.820 3.770 3.890 6,479,310 24,754,170 3.8205 1.309 1.309 1.316 1.299 1.340 18,804,048 1.3164 0.00%
2009-04-23 0 3.800 3.790 3.800 3.750 3.850 5,579,922 21,208,888 3.8009 1.309 1.306 1.309 1.292 1.327 16,193,873 1.3097 0.80%
2009-04-22 0 3.770 3.760 3.770 3.750 3.910 8,412,000 32,341,180 3.8446 1.299 1.296 1.299 1.292 1.347 24,413,040 1.3248 -1.31%
2009-04-21 0 3.820 3.810 3.820 3.700 3.820 5,096,000 19,100,440 3.7481 1.316 1.313 1.316 1.275 1.316 14,789,450 1.2915 -0.52%
2009-04-20 0 3.840 3.840 3.850 3.740 3.900 6,392,000 24,473,820 3.8288 1.323 1.323 1.327 1.289 1.344 18,550,660 1.3193 2.67%
2009-04-17 0 3.740 3.740 3.760 3.730 3.930 7,705,300 29,406,065 3.8163 1.289 1.289 1.296 1.285 1.354 22,362,078 1.3150 -3.11%
2009-04-16 0 3.860 3.840 3.860 3.820 4.030 7,941,159 30,940,736 3.8962 1.330 1.323 1.330 1.316 1.389 23,046,580 1.3425 -2.03%
2009-04-15 0 3.940 3.910 3.920 3.750 3.980 12,360,000 48,268,400 3.9052 1.358 1.347 1.351 1.292 1.371 35,870,801 1.3456 3.68%
2009-04-14 0 3.800 3.800 3.810 3.800 3.930 16,895,000 65,404,970 3.8713 1.309 1.309 1.313 1.309 1.354 49,032,134 1.3339 1.33%
2009-04-09 0 3.750 3.740 3.750 3.610 3.970 49,479,771 187,450,331 3.7884 1.292 1.289 1.292 1.244 1.368 143,598,625 1.3054 9.97%
2009-04-08 0 3.410 3.400 3.420 3.100 3.490 17,976,000 60,765,340 3.3804 1.175 1.172 1.178 1.068 1.203 52,169,378 1.1648 6.23%
2009-04-07 0 3.210 3.190 3.230 3.150 3.380 7,870,000 25,997,020 3.3033 1.106 1.099 1.113 1.085 1.165 22,840,065 1.1382 -1.83%
2009-04-06 0 3.270 3.250 3.270 3.190 3.300 3,634,000 11,786,560 3.2434 1.127 1.120 1.127 1.099 1.137 10,546,480 1.1176 2.51%
2009-04-03 0 3.190 3.180 3.190 3.170 3.280 4,021,500 12,923,690 3.2136 1.099 1.096 1.099 1.092 1.130 11,671,070 1.1073 0.31%
2009-04-02 0 3.180 3.180 3.190 3.120 3.220 3,480,000 11,028,340 3.1691 1.096 1.096 1.099 1.075 1.110 10,099,546 1.0920 1.92%
2009-04-01 0 3.120 3.120 3.140 3.060 3.170 3,039,329 9,525,827 3.1342 1.075 1.075 1.082 1.054 1.092 8,820,644 1.0799 0.65%
2009-03-31 0 3.100 3.100 3.120 3.050 3.190 3,724,000 11,541,896 3.0993 1.068 1.068 1.075 1.051 1.099 10,807,675 1.0679 1.64%
2009-03-30 0 3.050 3.010 3.040 2.970 3.090 1,762,000 5,312,260 3.0149 1.051 1.037 1.047 1.023 1.065 5,113,621 1.0388 -0.33%
2009-03-27 0 3.060 3.060 3.090 3.000 3.150 2,370,000 7,227,800 3.0497 1.054 1.054 1.065 1.034 1.085 6,878,139 1.0508 -2.86%
2009-03-26 0 3.150 3.140 3.160 3.030 3.180 2,516,000 7,818,380 3.1075 1.085 1.082 1.089 1.044 1.096 7,301,856 1.0707 3.28%
2009-03-25 0 3.050 3.060 3.070 3.020 3.090 1,662,000 5,081,400 3.0574 1.051 1.054 1.058 1.041 1.065 4,823,404 1.0535 -0.97%
2009-03-24 0 3.080 3.080 3.090 3.000 3.100 3,450,000 10,506,260 3.0453 1.061 1.061 1.065 1.034 1.068 10,012,481 1.0493 0.33%
2009-03-23 0 3.070 3.060 3.070 2.900 3.100 3,166,000 9,415,160 2.9738 1.058 1.054 1.058 0.999 1.068 9,188,265 1.0247 5.50%
2009-03-20 0 2.910 2.900 2.910 2.870 3.040 3,256,000 9,522,040 2.9245 1.003 0.999 1.003 0.989 1.047 9,449,460 1.0077 -4.28%
2009-03-19 0 3.040 3.040 3.050 2.970 3.100 2,016,000 6,120,660 3.0360 1.047 1.047 1.051 1.023 1.068 5,850,771 1.0461 -1.62%
2009-03-18 0 3.090 3.080 3.090 2.960 3.100 4,696,000 14,362,160 3.0584 1.065 1.061 1.065 1.020 1.068 13,628,583 1.0538 4.75%
2009-03-17 0 2.950 2.920 2.950 2.910 2.970 906,000 2,661,040 2.9371 1.016 1.006 1.016 1.003 1.023 2,629,365 1.0120 -0.67%
2009-03-16 0 2.970 2.950 2.970 2.920 2.980 2,218,000 6,547,860 2.9521 1.023 1.016 1.023 1.006 1.027 6,437,009 1.0172 0.34%
2009-03-13 0 2.960 2.960 2.970 2.840 2.970 2,288,000 6,646,160 2.9048 1.020 1.020 1.023 0.979 1.023 6,640,161 1.0009 4.59%
2009-03-12 0 2.830 2.810 2.830 2.800 2.900 1,732,000 4,924,440 2.8432 0.975 0.968 0.975 0.965 0.999 5,026,556 0.9797 -0.35%
2009-03-11 0 2.840 2.840 2.850 2.830 2.910 2,671,500 7,669,370 2.8708 0.979 0.979 0.982 0.975 1.003 7,753,143 0.9892 -0.35%
2009-03-10 0 2.850 2.840 2.850 2.830 2.870 1,168,000 3,331,200 2.8521 0.982 0.979 0.982 0.975 0.989 3,389,733 0.9827 0.35%
2009-03-09 0 2.840 2.820 2.850 2.770 2.910 3,435,000 9,740,790 2.8357 0.979 0.972 0.982 0.954 1.003 9,968,948 0.9771 0.35%
2009-03-06 0 2.830 2.800 2.830 2.720 2.980 6,808,000 19,444,360 2.8561 0.975 0.965 0.975 0.937 1.027 19,757,962 0.9841 2.17%
2009-03-05 0 2.770 2.770 2.780 2.740 2.830 1,390,000 3,876,640 2.7889 0.954 0.954 0.958 0.944 0.975 4,034,014 0.9610 -1.42%
2009-03-04 0 2.810 2.810 2.830 2.700 2.850 3,119,078 8,712,125 2.7932 0.968 0.968 0.975 0.930 0.982 9,052,089 0.9624 1.08%
2009-03-03 0 2.780 2.760 2.780 2.620 2.850 1,709,898 4,689,753 2.7427 0.958 0.951 0.958 0.903 0.982 4,962,412 0.9451 2.21%
2009-03-02 0 2.720 2.710 2.720 2.680 2.800 3,243,000 8,880,312 2.7383 0.937 0.934 0.937 0.923 0.965 9,411,732 0.9435 -1.81%
2009-02-27 0 2.770 2.750 2.770 2.760 2.840 730,000 2,035,740 2.7887 0.954 0.948 0.954 0.951 0.979 2,118,583 0.9609 -1.42%
2009-02-26 0 2.810 2.800 2.810 2.770 2.930 2,633,500 7,397,315 2.8089 0.968 0.965 0.968 0.954 1.010 7,642,860 0.9679 -2.09%
2009-02-25 0 2.870 2.860 2.870 2.820 2.950 2,430,000 7,005,140 2.8828 0.989 0.985 0.989 0.972 1.016 7,052,269 0.9933 0.35%
2009-02-24 0 2.860 2.860 2.870 2.830 2.890 1,510,000 4,308,400 2.8532 0.985 0.985 0.989 0.975 0.996 4,382,274 0.9831 -2.05%
2009-02-23 0 2.920 2.920 2.930 2.740 2.920 3,336,981 9,364,148 2.8062 1.006 1.006 1.010 0.944 1.006 9,684,481 0.9669 4.29%
2009-02-20 0 2.800 2.800 2.810 2.770 2.880 2,642,000 7,456,220 2.8222 0.965 0.965 0.968 0.954 0.992 7,667,529 0.9724 -3.45%
2009-02-19 0 2.900 2.880 2.900 2.860 2.960 1,196,747 3,474,996 2.9037 0.999 0.992 0.999 0.985 1.020 3,473,161 1.0005 0.35%
2009-02-18 0 2.890 2.880 2.890 2.820 2.920 4,370,000 12,522,540 2.8656 0.996 0.992 0.996 0.972 1.006 12,682,476 0.9874 0.35%
2009-02-17 0 2.880 2.850 2.880 2.790 2.930 4,188,000 11,987,780 2.8624 0.992 0.982 0.992 0.961 1.010 12,154,281 0.9863 -0.35%
2009-02-16 0 2.890 2.870 2.890 2.650 3.020 7,220,000 20,505,760 2.8401 0.996 0.989 0.996 0.913 1.041 20,953,655 0.9786 5.86%
2009-02-13 0 2.730 2.700 2.730 2.620 2.730 3,920,000 10,525,520 2.6851 0.941 0.930 0.941 0.903 0.941 11,376,500 0.9252 3.80%
2009-02-12 0 2.630 2.620 2.630 2.560 2.670 2,438,000 6,375,680 2.6151 0.906 0.903 0.906 0.882 0.920 7,075,486 0.9011 0.77%
2009-02-11 0 2.610 2.610 2.630 2.520 2.640 2,762,000 7,087,660 2.5661 0.899 0.899 0.906 0.868 0.910 8,015,789 0.8842 -0.76%
2009-02-10 0 2.630 2.630 2.650 2.610 2.720 3,672,000 9,776,940 2.6626 0.906 0.906 0.913 0.899 0.937 10,656,762 0.9174 -1.87%
2009-02-09 0 2.680 2.660 2.680 2.570 2.690 5,398,000 14,201,480 2.6309 0.923 0.917 0.923 0.886 0.927 15,665,905 0.9065 4.69%
2009-02-06 0 2.560 2.550 2.560 2.370 2.600 5,508,000 13,809,160 2.5071 0.882 0.879 0.882 0.817 0.896 15,985,143 0.8639 8.02%
2009-02-05 0 2.370 2.360 2.370 2.330 2.420 3,007,661 7,149,493 2.3771 0.817 0.813 0.817 0.803 0.834 8,728,739 0.8191 -2.47%
2009-02-04 0 2.430 2.430 2.440 2.370 2.460 4,080,000 9,794,720 2.4007 0.837 0.837 0.841 0.817 0.848 11,840,847 0.8272 0.83%
2009-02-03 0 2.410 2.400 2.410 2.300 2.470 3,925,320 9,411,670 2.3977 0.830 0.827 0.830 0.793 0.851 11,391,939 0.8262 2.55%
2009-02-02 0 2.350 2.330 2.350 2.280 2.380 4,005,519 9,251,549 2.3097 0.810 0.803 0.810 0.786 0.820 11,624,690 0.7959 -1.67%
2009-01-30 0 2.390 2.380 2.390 2.350 2.410 2,014,000 4,781,140 2.3740 0.824 0.820 0.824 0.810 0.830 5,844,967 0.8180 -0.83%
2009-01-29 0 2.410 2.380 2.410 2.250 2.420 2,354,000 5,608,940 2.3827 0.830 0.820 0.830 0.775 0.834 6,831,704 0.8210 5.24%
2009-01-23 0 2.290 2.270 2.290 2.260 2.380 2,252,000 5,232,980 2.3237 0.789 0.782 0.789 0.779 0.820 6,535,683 0.8007 -4.58%
2009-01-22 0 2.400 2.380 2.400 2.280 2.440 4,148,200 9,824,276 2.3683 0.827 0.820 0.827 0.786 0.841 12,038,775 0.8161 8.60%
2009-01-21 0 2.210 2.200 2.220 2.120 2.240 5,245,325 11,362,053 2.1661 0.761 0.758 0.765 0.730 0.772 15,222,816 0.7464 -2.64%
2009-01-20 0 2.270 2.230 2.270 2.230 2.310 628,000 1,415,920 2.2546 0.782 0.768 0.782 0.768 0.796 1,822,562 0.7769 -1.73%
2009-01-19 0 2.310 2.280 2.320 2.260 2.380 812,000 1,881,260 2.3168 0.796 0.786 0.799 0.779 0.820 2,356,561 0.7983 1.32%
2009-01-16 0 2.280 2.260 2.290 2.260 2.370 3,458,000 7,992,380 2.3113 0.786 0.779 0.789 0.779 0.817 10,035,698 0.7964 -2.56%
2009-01-15 0 2.340 2.320 2.340 2.220 2.580 7,211,097 17,866,603 2.4777 0.806 0.799 0.806 0.765 0.889 20,927,817 0.8537 -10.00%
2009-01-14 0 2.600 2.570 2.600 2.570 2.680 995,500 2,608,065 2.6199 0.896 0.886 0.896 0.886 0.923 2,889,109 0.9027 -0.38%
2009-01-13 0 2.610 2.570 2.620 2.520 2.650 740,100 1,928,650 2.6059 0.899 0.886 0.903 0.868 0.913 2,147,895 0.8979 0.38%
2009-01-12 0 2.600 2.590 2.600 2.580 2.730 931,695 2,444,753 2.6240 0.896 0.892 0.896 0.889 0.941 2,703,936 0.9041 -4.41%
2009-01-09 0 2.720 2.720 2.770 2.640 2.770 2,478,000 6,731,480 2.7165 0.937 0.937 0.954 0.910 0.954 7,191,573 0.9360 3.42%
2009-01-08 0 2.630 2.630 2.670 2.550 2.740 2,608,000 6,879,520 2.6379 0.906 0.906 0.920 0.879 0.944 7,568,855 0.9089 -4.71%
2009-01-07 0 2.760 2.730 2.760 2.710 2.790 1,750,000 4,813,440 2.7505 0.951 0.941 0.951 0.934 0.961 5,078,795 0.9478 -0.36%
2009-01-06 0 2.770 2.740 2.770 2.680 2.790 1,696,000 4,671,180 2.7542 0.954 0.944 0.954 0.923 0.961 4,922,078 0.9490 1.47%
2009-01-05 0 2.730 2.690 2.730 2.690 2.870 2,688,000 7,457,660 2.7744 0.941 0.927 0.941 0.927 0.989 7,801,028 0.9560 -1.09%
2009-01-02 0 2.760 2.760 2.780 2.720 2.780 688,000 1,893,080 2.7516 0.951 0.951 0.958 0.937 0.958 1,996,692 0.9481 1.47%
2008-12-31 0 2.720 2.680 2.720 2.690 2.780 374,000 1,013,920 2.7110 0.937 0.923 0.937 0.927 0.958 1,085,411 0.9341 0.00%
2008-12-30 0 2.720 2.670 2.720 2.700 2.800 536,487 1,469,704 2.7395 0.937 0.920 0.937 0.930 0.965 1,556,976 0.9439 0.74%
2008-12-29 0 2.700 2.680 2.750 2.600 2.770 1,000,000 2,696,120 2.6961 0.930 0.923 0.948 0.896 0.954 2,902,168 0.9290 2.66%
2008-12-24 0 2.630 2.630 2.680 2.600 2.680 323,000 852,890 2.6405 0.906 0.906 0.923 0.896 0.923 937,400 0.9098 -1.13%
2008-12-23 0 2.660 2.630 2.660 2.600 2.830 2,537,000 6,853,320 2.7013 0.917 0.906 0.917 0.896 0.975 7,362,801 0.9308 -6.67%
2008-12-22 0 2.850 2.850 2.910 2.840 3.000 5,386,000 15,567,960 2.8904 0.982 0.982 1.003 0.979 1.034 15,631,079 0.9960 -2.73%
2008-12-19 0 2.930 2.930 2.960 2.850 3.000 3,387,368 9,912,479 2.9263 1.010 1.010 1.020 0.982 1.034 9,830,712 1.0083 -2.33%
2008-12-18 0 3.000 2.980 3.000 2.750 3.020 7,477,000 21,643,878 2.8947 1.034 1.027 1.034 0.948 1.041 21,699,513 0.9974 2.04%
2008-12-17 0 2.940 2.930 2.950 2.830 2.950 8,452,000 24,378,000 2.8843 1.013 1.010 1.016 0.975 1.016 24,529,127 0.9938 4.63%
2008-12-16 0 2.810 2.810 2.830 2.680 2.830 7,351,708 20,297,402 2.7609 0.968 0.968 0.975 0.923 0.975 21,335,894 0.9513 3.69%
2008-12-15 0 2.710 2.710 2.730 2.680 2.850 5,998,000 16,357,120 2.7271 0.934 0.934 0.941 0.923 0.982 17,407,206 0.9397 2.26%
2008-12-12 0 2.650 2.640 2.650 2.550 2.700 5,954,000 15,613,120 2.6223 0.913 0.910 0.913 0.879 0.930 17,279,510 0.9036 -2.21%
2008-12-11 0 2.710 2.690 2.710 2.600 2.750 4,844,000 13,082,460 2.7008 0.934 0.927 0.934 0.896 0.948 14,058,103 0.9306 -1.45%
2008-12-10 0 2.750 2.700 2.750 2.590 2.750 6,074,000 16,364,820 2.6942 0.948 0.930 0.948 0.892 0.948 17,627,770 0.9284 4.96%
2008-12-09 0 2.620 2.620 2.630 2.460 2.640 7,245,060 18,736,614 2.5861 0.903 0.903 0.906 0.848 0.910 21,026,384 0.8911 6.50%
2008-12-08 0 2.460 2.420 2.460 2.310 2.460 3,316,000 7,882,500 2.3771 0.848 0.834 0.848 0.796 0.848 9,623,590 0.8191 6.49%
2008-12-05 0 2.310 2.260 2.310 2.200 2.340 2,176,000 4,905,520 2.2544 0.796 0.779 0.796 0.758 0.806 6,315,118 0.7768 3.59%
2008-12-04 0 2.230 2.230 2.250 2.180 2.390 3,943,000 8,856,240 2.2461 0.768 0.768 0.775 0.751 0.824 11,443,250 0.7739 -2.19%
2008-12-03 0 2.280 2.280 2.300 2.050 2.320 5,474,000 12,027,540 2.1972 0.786 0.786 0.793 0.706 0.799 15,886,469 0.7571 10.68%
2008-12-02 0 2.060 2.030 2.060 1.990 2.060 344,000 701,160 2.0383 0.710 0.699 0.710 0.686 0.710 998,346 0.7023 -1.44%
2008-12-01 0 2.090 2.080 2.090 2.050 2.120 1,546,000 3,226,980 2.0873 0.720 0.717 0.720 0.706 0.730 4,486,752 0.7192 1.46%
2008-11-28 0 2.060 2.040 2.060 1.970 2.070 1,538,000 3,116,000 2.0260 0.710 0.703 0.710 0.679 0.713 4,463,535 0.6981 1.98%
2008-11-27 0 2.020 2.010 2.020 2.000 2.110 2,300,000 4,697,651 2.0425 0.696 0.693 0.696 0.689 0.727 6,674,987 0.7038 1.00%
2008-11-26 0 2.000 1.980 2.000 1.950 2.060 2,105,360 4,243,779 2.0157 0.689 0.682 0.689 0.672 0.710 6,110,109 0.6946 -2.91%
2008-11-25 0 2.060 2.050 2.060 2.020 2.250 9,320,000 19,400,650 2.0816 0.710 0.706 0.710 0.696 0.775 27,048,209 0.7173 4.04%
2008-11-24 0 1.980 1.980 2.020 1.940 2.030 1,484,000 2,914,620 1.9640 0.682 0.682 0.696 0.668 0.699 4,306,818 0.6767 1.54%
2008-11-21 0 1.950 1.920 1.950 1.800 2.000 1,130,000 2,145,300 1.8985 0.672 0.662 0.672 0.620 0.689 3,279,450 0.6542 4.84%
2008-11-20 0 1.860 1.860 1.890 1.860 2.070 2,842,000 5,444,128 1.9156 0.641 0.641 0.651 0.641 0.713 8,247,962 0.6601 -8.82%
2008-11-19 0 2.040 2.000 2.060 1.930 2.060 3,032,076 6,023,870 1.9867 0.703 0.689 0.710 0.665 0.710 8,799,595 0.6846 6.81%
2008-11-18 0 1.910 1.910 1.930 1.840 1.950 3,248,000 6,170,900 1.8999 0.658 0.658 0.665 0.634 0.672 9,426,243 0.6547 -1.55%
2008-11-17 0 1.940 1.920 1.970 1.920 2.050 4,160,000 8,245,680 1.9821 0.668 0.662 0.679 0.662 0.706 12,073,020 0.6830 -5.37%
2008-11-14 0 2.050 2.040 2.050 2.040 2.100 1,365,000 2,808,820 2.0577 0.706 0.703 0.706 0.703 0.724 3,961,460 0.7090 0.00%
2008-11-13 0 2.050 2.050 2.080 1.980 2.080 4,248,142 8,637,100 2.0331 0.706 0.706 0.717 0.682 0.717 12,328,823 0.7006 -1.44%
2008-11-12 0 2.080 2.060 2.080 1.990 2.160 5,738,000 11,903,080 2.0744 0.717 0.710 0.717 0.686 0.744 16,652,642 0.7148 -0.48%
2008-11-11 0 2.090 2.050 2.100 2.050 2.430 5,134,000 10,953,560 2.1335 0.720 0.706 0.724 0.706 0.837 14,899,732 0.7352 2.96%
2008-11-10 0 2.030 2.030 2.050 1.930 2.090 5,104,000 10,339,600 2.0258 0.699 0.699 0.706 0.665 0.720 14,812,667 0.6980 7.98%
2008-11-07 0 1.880 1.860 1.900 1.700 1.920 2,430,927 4,504,784 1.8531 0.648 0.641 0.655 0.586 0.662 7,054,959 0.6385 5.62%
2008-11-06 0 1.780 1.780 1.810 1.750 1.870 2,660,000 4,780,800 1.7973 0.613 0.613 0.624 0.603 0.644 7,719,768 0.6193 -6.81%
2008-11-05 0 1.910 1.900 1.920 1.810 1.930 6,292,000 11,852,060 1.8837 0.658 0.655 0.662 0.624 0.665 18,260,443 0.6491 5.52%
2008-11-04 0 1.810 1.800 1.810 1.570 1.840 5,789,000 9,917,810 1.7132 0.624 0.620 0.624 0.541 0.634 16,800,653 0.5903 9.04%
2008-11-03 0 1.660 1.650 1.660 1.540 1.710 14,596,754 24,091,506 1.6505 0.572 0.569 0.572 0.531 0.589 42,362,237 0.5687 10.67%
2008-10-31 0 1.500 1.500 1.520 1.420 1.530 9,870,000 14,463,800 1.4654 0.517 0.517 0.524 0.489 0.527 28,644,402 0.5049 3.45%
2008-10-30 0 1.450 1.450 1.480 1.360 1.500 13,764,000 19,827,700 1.4405 0.500 0.500 0.510 0.469 0.517 39,945,445 0.4964 5.84%
2008-10-29 0 1.370 1.370 1.380 1.340 1.460 6,534,000 9,096,240 1.3921 0.472 0.472 0.476 0.462 0.503 18,962,768 0.4797 0.74%
2008-10-28 0 1.360 1.370 1.400 1.240 1.410 3,705,526 5,066,009 1.3671 0.469 0.472 0.482 0.427 0.486 10,754,060 0.4711 4.62%
2008-10-27 0 1.300 1.300 1.350 1.280 1.470 3,942,000 5,363,960 1.3607 0.448 0.448 0.465 0.441 0.507 11,440,348 0.4689 -12.16%
2008-10-24 0 1.480 1.480 1.500 1.400 1.800 4,468,000 7,208,520 1.6134 0.510 0.510 0.517 0.482 0.620 12,966,888 0.5559 -18.68%
2008-10-23 0 1.820 1.820 1.840 1.700 1.890 4,924,000 8,654,200 1.7576 0.627 0.627 0.634 0.586 0.651 14,290,277 0.6056 -4.71%
2008-10-22 0 1.910 1.890 1.910 1.860 2.300 5,396,000 10,506,240 1.9470 0.658 0.651 0.658 0.641 0.793 15,660,100 0.6709 -2.05%
2008-10-21 0 1.950 1.930 1.950 1.870 1.980 7,906,000 15,246,900 1.9285 0.672 0.665 0.672 0.644 0.682 22,944,543 0.6645 2.09%
2008-10-20 0 1.910 1.910 1.930 1.880 1.950 2,512,000 4,813,150 1.9161 0.658 0.658 0.665 0.648 0.672 7,290,247 0.6602 0.53%
2008-10-17 0 1.900 1.880 1.910 1.870 2.030 7,858,000 15,336,454 1.9517 0.655 0.648 0.658 0.644 0.699 22,805,239 0.6725 -1.55%
2008-10-16 0 1.930 1.890 1.930 1.840 1.980 2,876,000 5,472,960 1.9030 0.665 0.651 0.665 0.634 0.682 8,346,636 0.6557 -3.98%
2008-10-15 0 2.010 2.010 2.050 2.000 2.180 12,595,500 25,849,800 2.0523 0.693 0.693 0.706 0.689 0.751 36,554,261 0.7072 -1.95%
2008-10-14 0 2.050 2.040 2.050 1.950 2.050 8,684,000 17,068,760 1.9655 0.706 0.703 0.706 0.672 0.706 25,202,430 0.6773 6.77%
2008-10-13 0 1.920 1.920 1.930 1.810 1.990 9,587,335 18,171,270 1.8953 0.662 0.662 0.665 0.624 0.686 27,824,060 0.6531 -1.54%
2008-10-10 0 1.950 1.940 1.970 1.850 1.970 14,686,325 29,514,571 2.0097 0.672 0.668 0.679 0.637 0.679 42,622,187 0.6925 -4.88%
2008-10-09 0 2.050 2.040 2.050 1.930 2.260 4,764,000 9,883,180 2.0746 0.706 0.703 0.706 0.665 0.779 13,825,930 0.7148 -6.82%
2008-10-08 0 2.200 2.170 2.200 2.130 2.400 6,615,600 15,074,580 2.2786 0.758 0.748 0.758 0.734 0.827 19,199,585 0.7852 -10.93%
2008-10-06 0 2.470 2.460 2.470 2.400 2.570 4,446,000 10,976,080 2.4688 0.851 0.848 0.851 0.827 0.886 12,903,040 0.8507 -4.26%
2008-10-03 0 2.580 2.550 2.580 2.460 2.600 2,560,000 6,487,810 2.5343 0.889 0.879 0.889 0.848 0.896 7,429,551 0.8732 1.57%
2008-10-02 0 2.540 2.540 2.560 2.480 2.580 3,190,006 8,089,534 2.5359 0.875 0.875 0.882 0.855 0.889 9,257,934 0.8738 1.60%
2008-09-30 0 2.500 2.490 2.500 2.430 2.520 2,192,000 5,459,900 2.4908 0.861 0.858 0.861 0.837 0.868 6,361,553 0.8583 -2.72%
2008-09-29 0 2.570 2.570 2.600 2.550 2.610 2,228,000 5,764,260 2.5872 0.886 0.886 0.896 0.879 0.899 6,466,031 0.8915 -1.53%
2008-09-26 0 2.610 2.610 2.620 2.530 2.680 5,746,000 14,940,751 2.6002 0.899 0.899 0.903 0.872 0.923 16,675,859 0.8960 0.38%
2008-09-25 0 2.600 2.600 2.610 2.500 2.650 3,076,000 7,983,940 2.5956 0.896 0.896 0.899 0.861 0.913 8,927,070 0.8944 4.00%
2008-09-24 0 2.500 2.490 2.500 2.470 2.600 2,891,505 7,314,743 2.5297 0.861 0.858 0.861 0.851 0.896 8,391,634 0.8717 -1.19%
2008-09-23 0 2.530 2.540 2.550 2.530 2.720 3,486,000 8,935,080 2.5631 0.872 0.875 0.879 0.872 0.937 10,116,959 0.8832 -6.99%
2008-09-22 0 2.720 2.720 2.730 2.440 2.800 10,256,000 27,288,180 2.6607 0.937 0.937 0.941 0.841 0.965 29,764,638 0.9168 11.93%
2008-09-19 0 2.430 2.410 2.430 2.310 2.470 2,946,000 7,046,300 2.3918 0.837 0.830 0.837 0.796 0.851 8,549,788 0.8241 7.52%
2008-09-18 0 2.260 2.260 2.290 2.160 2.320 3,050,000 6,805,400 2.2313 0.779 0.779 0.789 0.744 0.799 8,851,613 0.7688 -4.24%
2008-09-17 0 2.360 2.360 2.370 2.310 2.500 3,208,000 7,659,760 2.3877 0.813 0.813 0.817 0.796 0.861 9,310,156 0.8227 -0.84%
2008-09-16 0 2.380 2.380 2.400 2.250 2.500 6,035,675 14,616,163 2.4216 0.820 0.820 0.827 0.775 0.861 17,516,545 0.8344 -2.86%
2008-09-12 0 2.450 2.450 2.470 2.440 2.560 6,698,000 16,543,840 2.4700 0.844 0.844 0.851 0.841 0.882 19,438,724 0.8511 0.00%
2008-09-11 0 2.450 2.430 2.450 2.340 2.480 5,238,000 12,558,100 2.3975 0.844 0.837 0.844 0.806 0.855 15,201,558 0.8261 -1.21%
2008-09-10 0 2.480 2.480 2.490 2.350 2.510 4,872,000 12,023,680 2.4679 0.855 0.855 0.858 0.810 0.865 14,139,364 0.8504 2.90%
2008-09-09 0 2.410 2.410 2.420 2.280 2.500 5,468,000 13,323,340 2.4366 0.830 0.830 0.834 0.786 0.861 15,869,056 0.8396 3.43%
2008-09-08 0 2.330 2.320 2.330 2.310 2.400 3,226,000 7,577,820 2.3490 0.803 0.799 0.803 0.796 0.827 9,362,395 0.8094 3.10%
2008-09-05 0 2.260 2.260 2.300 2.150 2.290 2,826,000 6,352,520 2.2479 0.779 0.779 0.793 0.741 0.789 8,201,528 0.7746 -1.74%
2008-09-04 0 2.300 2.280 2.300 2.100 2.310 8,534,083 18,693,266 2.1904 0.793 0.786 0.793 0.724 0.796 24,767,345 0.7548 3.60%
2008-09-03 0 2.220 2.220 2.230 2.000 2.270 11,058,000 23,849,320 2.1567 0.765 0.765 0.768 0.689 0.782 32,092,178 0.7432 0.00%
2008-09-02 0 2.220 2.220 2.240 1.960 2.520 14,804,000 32,353,620 2.1855 0.765 0.765 0.772 0.675 0.868 42,963,700 0.7530 -9.76%
2008-09-01 0 2.460 2.450 2.500 2.460 2.560 1,874,000 4,682,360 2.4986 0.848 0.844 0.861 0.848 0.882 5,438,663 0.8609 -4.65%
2008-08-29 0 2.580 2.550 2.580 2.460 2.580 4,514,000 11,417,760 2.5294 0.889 0.879 0.889 0.848 0.889 13,100,388 0.8716 1.57%
2008-08-28 0 2.540 2.520 2.540 2.510 2.620 2,062,000 5,266,320 2.5540 0.875 0.868 0.875 0.865 0.903 5,984,271 0.8800 1.60%
2008-08-27 0 2.500 2.500 2.520 2.480 2.570 2,358,152 5,916,880 2.5091 0.861 0.861 0.868 0.855 0.886 6,843,754 0.8646 0.00%
2008-08-26 0 2.500 2.490 2.500 2.480 2.570 3,048,000 7,681,400 2.5201 0.861 0.858 0.861 0.855 0.886 8,845,809 0.8684 -2.72%
2008-08-25 0 2.570 2.550 2.570 2.420 2.610 6,992,000 17,825,820 2.5495 0.886 0.879 0.886 0.834 0.899 20,291,961 0.8785 5.76%
2008-08-21 0 2.430 2.420 2.430 2.430 2.560 3,872,000 9,648,420 2.4918 0.837 0.834 0.837 0.837 0.882 11,237,196 0.8586 -2.41%
2008-08-20 0 2.490 2.490 2.500 2.350 2.520 2,064,000 5,096,780 2.4694 0.858 0.858 0.861 0.810 0.868 5,990,075 0.8509 5.06%
2008-08-19 0 2.370 2.360 2.370 2.350 2.530 7,072,000 16,930,540 2.3940 0.817 0.813 0.817 0.810 0.872 20,524,134 0.8249 -6.69%
2008-08-18 0 2.540 2.520 2.540 2.510 2.780 3,061,000 8,179,020 2.6720 0.875 0.868 0.875 0.865 0.958 8,883,537 0.9207 -8.30%
2008-08-15 0 2.770 2.770 2.780 2.700 2.880 5,658,000 15,933,060 2.8160 0.954 0.954 0.958 0.930 0.992 16,420,468 0.9703 -0.72%
2008-08-14 0 2.790 2.770 2.800 2.680 2.830 5,080,000 14,039,440 2.7637 0.961 0.954 0.965 0.923 0.975 14,743,015 0.9523 -0.71%
2008-08-13 0 2.810 2.800 2.810 2.610 2.880 5,706,000 16,060,220 2.8146 0.968 0.965 0.968 0.899 0.992 16,559,773 0.9698 1.08%
2008-08-12 0 2.780 2.740 2.780 2.680 2.900 10,058,000 28,040,860 2.7879 0.958 0.944 0.958 0.923 0.999 29,190,009 0.9606 -0.71%
2008-08-11 0 2.800 2.780 2.800 2.770 3.120 11,965,568 35,090,826 2.9327 0.965 0.958 0.965 0.954 1.075 34,726,093 1.0105 -11.11%
2008-08-08 0 3.150 3.140 3.170 3.110 3.250 2,816,000 8,953,380 3.1795 1.085 1.082 1.092 1.072 1.120 8,172,506 1.0955 -2.48%
2008-08-07 0 3.230 3.220 3.230 3.090 3.340 7,468,000 23,585,680 3.1582 1.113 1.110 1.113 1.065 1.151 21,673,393 1.0882 0.62%
2008-08-05 0 3.210 3.210 3.240 3.160 3.330 3,212,000 10,334,580 3.2175 1.106 1.106 1.116 1.089 1.147 9,321,765 1.1087 -2.73%
2008-08-04 0 3.300 3.280 3.320 3.290 3.460 3,236,000 10,944,900 3.3822 1.137 1.130 1.144 1.134 1.192 9,391,417 1.1654 -4.62%
2008-08-01 0 3.460 3.450 3.470 3.400 3.560 3,934,000 13,623,140 3.4629 1.192 1.189 1.196 1.172 1.227 11,417,130 1.1932 -2.26%
2008-07-31 0 3.540 3.530 3.540 3.400 3.590 4,054,000 14,348,260 3.5393 1.220 1.216 1.220 1.172 1.237 11,765,390 1.2195 1.14%
2008-07-30 0 3.500 3.500 3.520 3.450 3.650 8,950,000 31,581,480 3.5287 1.206 1.206 1.213 1.189 1.258 25,974,407 1.2159 -1.96%
2008-07-29 0 3.570 3.540 3.570 3.550 3.730 7,273,587 26,365,544 3.6248 1.230 1.220 1.230 1.223 1.285 21,109,174 1.2490 -5.05%
2008-07-28 0 3.760 3.720 3.760 3.720 3.790 812,000 3,046,940 3.7524 1.296 1.282 1.296 1.282 1.306 2,356,561 1.2930 0.27%
2008-07-25 0 3.750 3.730 3.750 3.700 3.770 4,850,000 18,159,420 3.7442 1.292 1.285 1.292 1.275 1.299 14,075,516 1.2901 0.81%
2008-07-24 0 3.720 3.710 3.720 3.670 3.750 3,602,000 13,345,640 3.7051 1.282 1.278 1.282 1.265 1.292 10,453,610 1.2767 0.81%
2008-07-23 0 3.690 3.680 3.690 3.670 3.800 5,704,000 21,205,800 3.7177 1.271 1.268 1.271 1.265 1.309 16,553,968 1.2810 0.00%
2008-07-22 0 3.690 3.690 3.700 3.680 3.770 4,558,000 16,910,220 3.7100 1.271 1.271 1.275 1.268 1.299 13,228,083 1.2784 -2.64%
2008-07-21 0 3.790 3.760 3.790 3.720 3.940 5,420,540 20,545,728 3.7903 1.306 1.296 1.306 1.282 1.358 15,731,320 1.3060 -2.32%
2008-07-18 0 3.880 3.850 3.880 3.800 3.960 4,800,000 18,584,240 3.8717 1.337 1.327 1.337 1.309 1.364 13,930,408 1.3341 0.52%
2008-07-17 0 3.860 3.840 3.860 3.780 3.950 2,648,000 10,213,300 3.8570 1.330 1.323 1.330 1.302 1.361 7,684,942 1.3290 1.05%
2008-07-16 0 3.820 3.820 3.850 3.790 3.950 3,952,000 15,381,580 3.8921 1.316 1.316 1.327 1.306 1.361 11,469,369 1.3411 -3.54%
2008-07-15 0 3.960 3.950 3.960 3.840 3.960 6,946,000 27,006,040 3.8880 1.364 1.361 1.364 1.323 1.364 20,158,461 1.3397 1.54%
2008-07-14 0 3.900 3.900 3.930 3.810 3.980 5,066,000 19,725,840 3.8938 1.344 1.344 1.354 1.313 1.371 14,702,385 1.3417 -0.76%
2008-07-11 0 3.930 3.900 3.930 3.830 3.950 5,636,100 21,869,435 3.8802 1.354 1.344 1.354 1.320 1.361 16,356,911 1.3370 1.03%
2008-07-10 0 3.890 3.840 3.890 3.770 4.000 7,898,000 30,829,340 3.9034 1.340 1.323 1.340 1.299 1.378 22,921,326 1.3450 3.18%
2008-07-09 0 3.770 3.770 3.780 3.550 3.790 15,093,000 55,868,280 3.7016 1.299 1.299 1.302 1.223 1.306 43,802,427 1.2755 8.33%
2008-07-08 0 3.480 3.460 3.480 3.400 3.600 11,884,000 41,857,400 3.5222 1.199 1.192 1.199 1.172 1.240 34,489,369 1.2136 0.00%
2008-07-07 0 3.480 3.480 3.530 3.380 3.790 13,746,000 48,810,760 3.5509 1.199 1.199 1.216 1.165 1.306 39,893,206 1.2235 -6.95%
2008-07-04 0 3.740 3.710 3.740 3.680 3.830 4,670,000 17,532,880 3.7544 1.289 1.278 1.289 1.268 1.320 13,553,126 1.2936 1.08%
2008-07-03 0 3.700 3.680 3.700 3.670 3.950 9,594,000 36,049,380 3.7575 1.275 1.268 1.275 1.265 1.361 27,843,403 1.2947 -6.33%
2008-07-02 0 3.950 3.880 3.930 3.810 4.000 8,648,000 34,209,740 3.9558 1.361 1.337 1.354 1.313 1.378 25,097,952 1.3630 1.28%
2008-06-30 0 3.900 3.900 3.910 3.750 3.920 7,580,000 29,439,740 3.8839 1.344 1.344 1.347 1.292 1.351 21,998,436 1.3383 3.45%
2008-06-27 0 3.770 3.750 3.770 3.700 3.880 8,006,000 30,162,680 3.7675 1.299 1.292 1.299 1.275 1.337 23,234,760 1.2982 -3.58%
2008-06-26 0 3.910 3.910 3.920 3.770 3.910 9,464,000 36,680,460 3.8758 1.347 1.347 1.351 1.299 1.347 27,466,121 1.3355 3.71%
2008-06-25 0 3.770 3.750 3.770 3.630 3.800 4,244,000 15,889,910 3.7441 1.299 1.292 1.299 1.251 1.309 12,316,802 1.2901 4.43%
2008-06-24 0 3.610 3.610 3.630 3.500 3.690 15,610,000 56,487,660 3.6187 1.244 1.244 1.251 1.206 1.271 45,302,848 1.2469 3.14%
2008-06-23 0 3.500 3.480 3.500 3.360 3.580 6,602,015 23,038,434 3.4896 1.206 1.199 1.206 1.158 1.234 19,160,159 1.2024 1.16%
2008-06-20 0 3.460 3.460 3.470 3.410 3.740 13,612,000 48,981,980 3.5984 1.192 1.192 1.196 1.175 1.289 39,504,315 1.2399 0.58%
2008-06-19 0 3.440 3.430 3.440 3.250 3.500 22,140,000 75,406,120 3.4059 1.185 1.182 1.185 1.120 1.206 64,254,007 1.1736 7.50%
2008-06-18 0 3.200 3.190 3.200 3.100 3.260 8,862,000 28,099,020 3.1707 1.103 1.099 1.103 1.068 1.123 25,719,016 1.0925 -1.23%
2008-06-17 0 3.240 3.230 3.240 3.160 3.300 6,658,000 21,432,240 3.2190 1.116 1.113 1.116 1.089 1.137 19,322,637 1.1092 -0.92%
2008-06-16 0 3.270 3.210 3.270 3.190 3.400 7,364,000 24,341,460 3.3055 1.127 1.106 1.127 1.099 1.172 21,371,568 1.1390 0.93%
2008-06-13 0 3.240 3.210 3.240 3.160 3.280 5,398,000 17,306,000 3.2060 1.116 1.106 1.116 1.089 1.130 15,665,905 1.1047 0.00%
2008-06-12 0 3.240 3.240 3.250 3.060 3.400 16,183,000 51,555,780 3.1858 1.116 1.116 1.120 1.054 1.172 46,965,790 1.0977 -4.71%
2008-06-11 0 3.400 3.370 3.400 3.360 3.520 7,050,000 23,983,200 3.4019 1.172 1.161 1.172 1.158 1.213 20,460,287 1.1722 -2.58%
2008-06-10 0 3.490 3.480 3.490 3.390 3.570 11,904,188 41,098,495 3.4524 1.203 1.199 1.203 1.168 1.230 34,547,958 1.1896 -4.38%
2008-06-06 0 3.650 3.640 3.650 3.610 3.920 7,619,000 27,901,870 3.6621 1.258 1.254 1.258 1.244 1.351 22,111,621 1.2619 -5.68%
2008-06-05 0 3.870 3.870 3.900 3.840 3.950 1,892,000 7,333,340 3.8760 1.333 1.333 1.344 1.323 1.361 5,490,902 1.3355 -0.77%
2008-06-04 0 3.900 3.900 3.930 3.750 4.030 11,294,000 44,701,840 3.9580 1.344 1.344 1.354 1.292 1.389 32,777,089 1.3638 2.90%
2008-06-03 0 3.790 3.780 3.790 3.650 3.790 3,126,000 11,605,760 3.7127 1.306 1.302 1.306 1.258 1.306 9,072,178 1.2793 1.07%
2008-06-02 0 3.750 3.740 3.780 3.450 3.860 17,092,000 63,610,310 3.7216 1.292 1.289 1.302 1.189 1.330 49,603,861 1.2824 8.70%
2008-05-30 0 3.450 3.450 3.460 3.250 3.490 10,072,000 33,708,340 3.3467 1.189 1.189 1.192 1.120 1.203 29,230,640 1.1532 6.48%
2008-05-29 0 3.240 3.200 3.240 3.180 3.290 5,070,000 16,396,100 3.2339 1.116 1.103 1.116 1.096 1.134 14,713,993 1.1143 -0.61%
2008-05-28 0 3.260 3.250 3.260 3.200 3.390 4,054,000 13,278,200 3.2753 1.123 1.120 1.123 1.103 1.168 11,765,390 1.1286 -2.40%
2008-05-27 0 3.340 3.330 3.340 3.250 3.400 5,390,000 18,029,460 3.3450 1.151 1.147 1.151 1.120 1.172 15,642,687 1.1526 3.09%
2008-05-26 0 3.240 3.210 3.240 3.200 3.400 4,818,000 15,623,120 3.2427 1.116 1.106 1.116 1.103 1.172 13,982,647 1.1173 -5.54%
2008-05-23 0 3.430 3.420 3.430 3.330 3.470 4,424,000 15,140,980 3.4225 1.182 1.178 1.182 1.147 1.196 12,839,193 1.1793 2.39%
2008-05-22 0 3.350 3.330 3.350 3.290 3.430 6,594,000 22,086,120 3.3494 1.154 1.147 1.154 1.134 1.182 19,136,898 1.1541 -2.33%
2008-05-21 0 3.430 3.450 3.460 3.290 3.460 4,990,000 16,868,120 3.3804 1.182 1.189 1.192 1.134 1.192 14,481,820 1.1648 1.48%
2008-05-20 0 3.380 3.370 3.400 3.350 3.580 6,704,000 23,082,180 3.4430 1.165 1.161 1.172 1.154 1.234 19,456,137 1.1864 -3.70%
2008-05-19 0 3.510 3.510 3.520 3.320 3.530 8,325,000 29,002,020 3.4837 1.209 1.209 1.213 1.144 1.216 24,160,551 1.2004 5.72%
2008-05-16 0 3.320 3.310 3.320 3.310 3.580 6,786,000 23,380,440 3.4454 1.144 1.141 1.144 1.141 1.234 19,694,114 1.1872 -5.41%
2008-05-15 0 3.510 3.500 3.510 3.330 3.550 24,922,000 86,827,620 3.4840 1.209 1.206 1.209 1.147 1.223 72,327,839 1.2005 7.67%
2008-05-14 0 3.310 3.300 3.310 3.230 3.390 10,522,000 34,748,720 3.3025 1.123 1.120 1.123 1.096 1.150 31,004,968 1.1207 0.91%
2008-05-13 0 3.280 3.300 3.310 3.060 3.390 15,712,000 51,539,540 3.2803 1.113 1.120 1.123 1.038 1.150 46,298,238 1.1132 8.25%
2008-05-09 0 3.030 3.000 3.030 2.930 3.160 14,924,000 45,218,000 3.0299 1.028 1.018 1.028 0.994 1.072 43,976,254 1.0282 2.02%
2008-05-08 0 2.970 2.960 2.980 2.710 2.980 12,380,000 35,852,740 2.8960 1.008 1.005 1.011 0.920 1.011 36,479,900 0.9828 7.61%
2008-05-07 0 2.760 2.730 2.760 2.710 2.810 5,228,000 14,359,160 2.7466 0.937 0.926 0.937 0.920 0.954 15,405,244 0.9321 -0.72%
2008-05-06 0 2.780 2.790 2.800 2.650 2.810 2,900,000 7,945,180 2.7397 0.943 0.947 0.950 0.899 0.954 8,545,372 0.9298 1.46%
2008-05-05 0 2.740 2.730 2.740 2.590 2.740 6,204,000 16,577,600 2.6721 0.930 0.926 0.930 0.879 0.930 18,281,203 0.9068 4.58%
2008-05-02 0 2.620 2.620 2.630 2.560 2.690 2,805,310 7,370,049 2.6272 0.889 0.889 0.893 0.869 0.913 8,266,351 0.8916 0.00%
2008-04-30 0 2.620 2.610 2.630 2.570 2.700 4,332,000 11,335,040 2.6166 0.889 0.886 0.893 0.872 0.916 12,765,018 0.8880 -2.96%
2008-04-29 0 2.700 2.670 2.680 2.630 2.740 2,876,000 7,695,040 2.6756 0.916 0.906 0.909 0.893 0.930 8,474,652 0.9080 -0.74%
2008-04-28 0 2.720 2.710 2.730 2.630 2.720 2,850,000 7,592,860 2.6642 0.923 0.920 0.926 0.893 0.923 8,398,038 0.9041 1.87%
2008-04-25 0 2.670 2.670 2.680 2.610 2.760 5,140,000 13,699,660 2.6653 0.906 0.906 0.909 0.886 0.937 15,145,936 0.9045 -3.26%
2008-04-24 0 2.760 2.760 2.770 2.570 2.770 8,246,000 21,924,000 2.6587 0.937 0.937 0.940 0.872 0.940 24,298,324 0.9023 8.66%
2008-04-23 0 2.540 2.520 2.540 2.460 2.550 5,709,000 14,363,620 2.5160 0.862 0.855 0.862 0.835 0.865 16,822,597 0.8538 2.42%
2008-04-22 0 2.480 2.480 2.490 2.340 2.490 7,332,000 17,660,560 2.4087 0.842 0.842 0.845 0.794 0.845 21,605,059 0.8174 3.33%
2008-04-21 0 2.400 2.400 2.410 2.400 2.540 7,706,000 18,758,180 2.4342 0.814 0.814 0.818 0.814 0.862 22,707,117 0.8261 -3.23%
2008-04-18 0 2.480 2.470 2.480 2.400 2.560 5,064,000 12,524,680 2.4733 0.842 0.838 0.842 0.814 0.869 14,921,988 0.8393 -1.98%
2008-04-17 0 2.530 2.530 2.540 2.480 2.650 10,512,000 26,797,320 2.5492 0.859 0.859 0.862 0.842 0.899 30,975,501 0.8651 -2.69%
2008-04-16 0 2.600 2.580 2.600 2.480 2.600 8,180,000 20,669,500 2.5268 0.882 0.876 0.882 0.842 0.882 24,103,843 0.8575 4.42%
2008-04-15 0 2.490 2.480 2.500 2.400 2.520 3,546,000 8,755,040 2.4690 0.845 0.842 0.848 0.814 0.855 10,448,928 0.8379 0.00%
2008-04-14 0 2.490 2.500 2.510 2.380 2.520 6,344,000 15,524,740 2.4472 0.845 0.848 0.852 0.808 0.855 18,693,739 0.8305 1.22%
2008-04-11 0 2.460 2.460 2.490 2.360 2.480 3,624,000 8,778,980 2.4225 0.835 0.835 0.845 0.801 0.842 10,678,769 0.8221 3.36%
2008-04-10 0 2.380 2.370 2.380 2.300 2.470 3,566,000 8,519,640 2.3891 0.808 0.804 0.808 0.781 0.838 10,507,861 0.8108 -3.25%
2008-04-09 0 2.460 2.460 2.470 2.370 2.520 6,130,000 15,087,680 2.4613 0.835 0.835 0.838 0.804 0.855 18,063,149 0.8353 -3.15%
2008-04-08 0 2.540 2.520 2.530 2.440 2.550 4,360,000 10,909,220 2.5021 0.862 0.855 0.859 0.828 0.865 12,847,525 0.8491 3.25%
2008-04-07 0 2.460 2.460 2.470 2.380 2.520 5,250,000 12,958,500 2.4683 0.835 0.835 0.838 0.808 0.855 15,470,071 0.8376 -0.81%
2008-04-03 0 2.480 2.470 2.480 2.340 2.500 5,025,000 12,176,510 2.4232 0.842 0.838 0.842 0.794 0.848 14,807,068 0.8223 1.22%
2008-04-02 0 2.450 2.450 2.460 2.300 2.480 4,250,000 10,230,080 2.4071 0.831 0.831 0.835 0.781 0.842 12,523,391 0.8169 0.82%
2008-04-01 0 2.430 2.420 2.440 2.300 2.450 5,664,000 13,420,098 2.3694 0.825 0.821 0.828 0.781 0.831 16,689,996 0.8041 3.85%
2008-03-31 0 2.340 2.340 2.350 2.170 2.380 4,120,000 9,352,360 2.2700 0.794 0.794 0.798 0.736 0.808 12,140,322 0.7704 0.00%
2008-03-28 0 2.340 2.360 2.370 2.140 2.360 3,472,000 7,830,680 2.2554 0.794 0.801 0.804 0.726 0.801 10,230,873 0.7654 8.33%
2008-03-27 0 2.160 2.140 2.170 2.110 2.180 2,477,000 5,297,360 2.1386 0.733 0.726 0.736 0.716 0.740 7,298,927 0.7258 -1.37%
2008-03-26 0 2.190 2.170 2.190 2.130 2.220 3,560,000 7,726,640 2.1704 0.743 0.736 0.743 0.723 0.753 10,490,181 0.7366 0.46%
2008-03-25 0 2.180 2.160 2.180 2.020 2.180 3,210,000 6,750,980 2.1031 0.740 0.733 0.740 0.686 0.740 9,458,843 0.7137 5.83%
2008-03-20 0 2.060 2.060 2.070 1.950 2.060 2,128,000 4,277,020 2.0099 0.699 0.699 0.702 0.662 0.699 6,270,535 0.6821 0.00%
2008-03-19 0 2.060 2.060 2.080 2.000 2.200 4,332,000 9,084,140 2.0970 0.699 0.699 0.706 0.679 0.747 12,765,018 0.7116 -3.74%
2008-03-18 0 2.140 2.100 2.140 1.870 2.140 7,190,000 14,097,000 1.9606 0.726 0.713 0.726 0.635 0.726 21,186,630 0.6654 7.00%
2008-03-17 0 2.000 1.990 2.000 2.000 2.170 2,698,000 5,619,840 2.0830 0.679 0.675 0.679 0.679 0.736 7,950,143 0.7069 -8.68%
2008-03-14 0 2.190 2.170 2.190 2.180 2.500 6,627,000 15,086,100 2.2765 0.743 0.736 0.743 0.740 0.848 19,527,649 0.7726 -9.88%
2008-03-13 0 2.430 2.390 2.430 2.370 2.570 5,128,000 12,580,300 2.4533 0.825 0.811 0.825 0.804 0.872 15,110,576 0.8325 -5.08%
2008-03-12 0 2.560 2.540 2.580 2.510 2.690 4,572,000 11,875,620 2.5975 0.869 0.862 0.876 0.852 0.913 13,472,222 0.8815 -0.39%
2008-03-11 0 2.570 2.550 2.590 2.440 2.590 3,596,000 8,985,360 2.4987 0.872 0.865 0.879 0.828 0.879 10,596,262 0.8480 0.00%
2008-03-10 0 2.570 2.520 2.570 2.480 2.650 7,798,000 19,996,300 2.5643 0.872 0.855 0.872 0.842 0.899 22,978,212 0.8702 -1.15%
2008-03-07 0 2.600 2.600 2.620 2.500 2.650 3,888,000 10,076,840 2.5918 0.882 0.882 0.889 0.848 0.899 11,456,692 0.8796 -0.76%
2008-03-06 0 2.620 2.630 2.640 2.520 2.720 8,068,000 21,249,780 2.6338 0.889 0.893 0.896 0.855 0.923 23,773,815 0.8938 2.75%
2008-03-05 0 2.550 2.550 2.570 2.380 2.600 5,540,000 13,872,980 2.5041 0.865 0.865 0.872 0.808 0.882 16,324,608 0.8498 0.00%
2008-03-04 0 2.550 2.520 2.530 2.430 2.570 7,523,500 18,796,385 2.4984 0.865 0.855 0.859 0.825 0.872 22,169,348 0.8479 4.51%
2008-03-03 0 2.440 2.440 2.450 2.250 2.510 9,904,000 24,105,740 2.4339 0.828 0.828 0.831 0.764 0.852 29,183,920 0.8260 2.09%
2008-02-29 0 2.390 2.380 2.390 2.120 2.400 18,948,000 43,174,020 2.2786 0.811 0.808 0.811 0.719 0.814 55,833,695 0.7733 13.81%
2008-02-28 0 2.100 2.080 2.100 2.090 2.180 3,710,000 7,908,880 2.1318 0.713 0.706 0.713 0.709 0.740 10,932,183 0.7234 -1.87%
2008-02-27 0 2.140 2.100 2.140 2.080 2.140 3,854,000 8,194,000 2.1261 0.726 0.713 0.726 0.706 0.726 11,356,505 0.7215 3.38%
2008-02-26 0 2.070 2.070 2.080 2.050 2.140 1,868,000 3,887,560 2.0811 0.702 0.702 0.706 0.696 0.726 5,504,398 0.7063 -0.48%
2008-02-25 0 2.080 2.070 2.090 2.050 2.110 1,512,000 3,136,960 2.0747 0.706 0.702 0.709 0.696 0.716 4,455,380 0.7041 -0.95%
2008-02-22 0 2.100 2.100 2.110 2.060 2.170 2,826,000 5,897,520 2.0869 0.713 0.713 0.716 0.699 0.736 8,327,318 0.7082 -3.23%
2008-02-21 0 2.170 2.140 2.170 2.140 2.230 2,066,000 4,502,480 2.1793 0.736 0.726 0.736 0.726 0.757 6,087,841 0.7396 -1.36%
2008-02-20 0 2.200 2.180 2.200 2.130 2.300 4,770,000 10,457,520 2.1924 0.747 0.740 0.747 0.723 0.781 14,055,664 0.7440 -3.93%
2008-02-19 0 2.290 2.270 2.290 2.190 2.300 2,786,000 6,252,820 2.2444 0.777 0.770 0.777 0.743 0.781 8,209,451 0.7617 4.57%
2008-02-18 0 2.190 2.190 2.200 2.140 2.280 4,986,000 11,005,720 2.2073 0.743 0.743 0.747 0.726 0.774 14,692,147 0.7491 -0.45%
2008-02-15 0 2.200 2.260 2.290 2.070 2.260 3,286,000 6,989,420 2.1270 0.747 0.767 0.777 0.702 0.767 9,682,791 0.7218 2.33%
2008-02-14 0 2.150 2.120 2.150 2.070 2.170 3,094,000 6,574,920 2.1251 0.730 0.719 0.730 0.702 0.736 9,117,028 0.7212 2.38%
2008-02-13 0 2.100 2.080 2.100 2.060 2.150 743,000 1,562,460 2.1029 0.713 0.706 0.713 0.699 0.730 2,189,383 0.7137 0.00%
2008-02-12 0 2.100 2.100 2.130 2.050 2.150 956,000 2,009,620 2.1021 0.713 0.713 0.723 0.696 0.730 2,817,026 0.7134 1.45%
2008-02-11 0 2.070 2.070 2.080 2.070 2.180 782,000 1,653,000 2.1138 0.702 0.702 0.706 0.702 0.740 2,304,304 0.7174 -2.36%
2008-02-06 0 2.120 2.080 2.140 2.000 2.160 2,040,000 4,301,680 2.1087 0.719 0.706 0.726 0.679 0.733 6,011,227 0.7156 -1.85%
2008-02-05 0 2.160 2.150 2.160 2.060 2.210 6,565,000 14,008,640 2.1338 0.733 0.730 0.733 0.699 0.750 19,344,955 0.7241 4.85%
2008-02-04 0 2.060 2.060 2.070 2.000 2.110 4,427,000 9,101,100 2.0558 0.699 0.699 0.702 0.679 0.716 13,044,953 0.6977 4.57%
2008-02-01 0 1.970 1.970 2.040 1.920 2.060 4,804,000 9,582,600 1.9947 0.669 0.669 0.692 0.652 0.699 14,155,851 0.6769 -3.43%
2008-01-31 0 2.040 2.060 2.100 1.800 2.050 3,214,000 6,113,460 1.9021 0.692 0.699 0.713 0.611 0.696 9,470,630 0.6455 5.15%
2008-01-30 0 1.940 1.930 1.950 1.880 2.120 5,692,000 11,125,200 1.9545 0.658 0.655 0.662 0.638 0.719 16,772,503 0.6633 -7.18%
2008-01-29 0 2.090 2.080 2.100 2.070 2.200 6,346,000 13,460,960 2.1212 0.709 0.706 0.713 0.702 0.747 18,699,632 0.7199 -4.57%
2008-01-28 0 2.190 2.180 2.190 2.130 2.280 1,948,000 4,225,360 2.1691 0.743 0.740 0.743 0.723 0.774 5,740,133 0.7361 -3.95%
2008-01-25 0 2.280 2.280 2.300 2.110 2.300 4,416,000 9,622,280 2.1790 0.774 0.774 0.781 0.716 0.781 13,012,539 0.7395 8.06%
2008-01-24 0 2.110 2.110 2.120 2.040 2.250 6,210,000 13,297,440 2.1413 0.716 0.716 0.719 0.692 0.764 18,298,884 0.7267 -4.52%
2008-01-23 0 2.210 2.210 2.230 1.860 2.260 9,574,000 19,885,800 2.0771 0.750 0.750 0.757 0.631 0.767 28,211,516 0.7049 2.79%
2008-01-22 0 2.150 2.150 2.160 2.100 2.380 5,940,200 13,380,486 2.2525 0.730 0.730 0.733 0.713 0.808 17,503,869 0.7644 -11.16%
2008-01-21 0 2.420 2.420 2.430 2.360 2.580 3,636,000 9,062,120 2.4923 0.821 0.821 0.825 0.801 0.876 10,714,129 0.8458 -4.72%
2008-01-18 0 2.540 2.540 2.570 2.450 2.600 3,502,000 8,776,240 2.5061 0.862 0.862 0.872 0.831 0.882 10,319,274 0.8505 -1.17%
2008-01-17 0 2.570 2.570 2.590 2.400 2.620 4,750,000 11,936,740 2.5130 0.872 0.872 0.879 0.814 0.889 13,996,731 0.8528 -0.77%
2008-01-16 0 2.590 2.570 2.590 2.560 2.730 3,152,000 8,237,920 2.6136 0.879 0.872 0.879 0.869 0.926 9,287,936 0.8869 -7.17%
2008-01-15 0 2.790 2.730 2.790 2.630 2.850 5,244,000 14,435,040 2.7527 0.947 0.926 0.947 0.893 0.967 15,452,391 0.9342 1.45%
2008-01-14 0 2.750 2.750 2.780 2.710 2.820 1,458,000 4,031,340 2.7650 0.933 0.933 0.943 0.920 0.957 4,296,260 0.9383 -1.79%
2008-01-11 0 2.800 2.800 2.810 2.750 2.890 5,388,000 15,220,720 2.8249 0.950 0.950 0.954 0.933 0.981 15,876,713 0.9587 0.36%
2008-01-10 0 2.790 2.790 2.830 2.770 2.900 4,708,185 13,272,109 2.8189 0.947 0.947 0.960 0.940 0.984 13,873,515 0.9567 -2.45%
2008-01-09 0 2.860 2.850 2.880 2.720 2.880 7,120,000 20,107,180 2.8240 0.971 0.967 0.977 0.923 0.977 20,980,362 0.9584 3.25%
2008-01-08 0 2.770 2.770 2.780 2.700 2.900 9,512,000 26,672,280 2.8041 0.940 0.940 0.943 0.916 0.984 28,028,821 0.9516 -1.07%
2008-01-07 0 2.800 2.800 2.810 2.550 2.830 6,282,000 16,849,800 2.6822 0.950 0.950 0.954 0.865 0.960 18,511,045 0.9103 1.82%
2008-01-04 0 2.750 2.750 2.760 2.680 2.920 12,714,000 34,889,300 2.7442 0.933 0.933 0.937 0.909 0.991 37,464,091 0.9313 -5.82%
2008-01-03 0 2.920 2.880 2.920 2.870 3.030 11,102,000 32,501,960 2.9276 0.991 0.977 0.991 0.974 1.028 32,714,043 0.9935 -3.95%
2008-01-02 0 3.040 3.030 3.040 2.900 3.090 16,228,000 48,823,640 3.0086 1.032 1.028 1.032 0.984 1.049 47,818,725 1.0210 4.47%
2007-12-31 0 2.910 2.900 2.920 2.770 3.020 13,845,000 40,526,760 2.9272 0.988 0.984 0.991 0.940 1.025 40,796,786 0.9934 8.58%
2007-12-28 0 2.680 2.680 2.690 2.570 2.700 4,976,000 13,134,700 2.6396 0.909 0.909 0.913 0.872 0.916 14,662,680 0.8958 0.37%
2007-12-27 0 2.670 2.700 2.720 2.550 2.700 5,790,000 15,079,360 2.6044 0.906 0.916 0.923 0.865 0.916 17,061,278 0.8838 4.71%
2007-12-24 0 2.550 2.550 2.590 2.540 2.720 5,480,000 14,314,740 2.6122 0.865 0.865 0.879 0.862 0.923 16,147,807 0.8865 2.00%
2007-12-21 0 2.500 2.500 2.510 2.310 2.500 6,944,015 16,838,295 2.4249 0.848 0.848 0.852 0.784 0.848 20,461,791 0.8229 6.38%
2007-12-20 0 2.350 2.350 2.370 2.330 2.510 5,264,000 12,689,860 2.4107 0.798 0.798 0.804 0.791 0.852 15,511,324 0.8181 -6.37%
2007-12-19 0 2.510 2.500 2.510 2.460 2.580 4,126,000 10,323,900 2.5022 0.852 0.848 0.852 0.835 0.876 12,158,002 0.8491 0.00%
2007-12-18 0 2.510 2.500 2.520 2.420 2.650 2,259,100 5,711,300 2.5281 0.852 0.848 0.855 0.821 0.899 6,656,845 0.8580 1.62%
2007-12-17 0 2.470 2.460 2.500 2.440 2.860 11,274,000 29,286,420 2.5977 0.838 0.835 0.848 0.828 0.971 33,220,872 0.8816 -14.24%
2007-12-14 0 2.880 2.880 2.890 2.830 3.150 9,912,000 29,446,880 2.9708 0.977 0.977 0.981 0.960 1.069 29,207,493 1.0082 -1.03%
2007-12-13 0 2.910 2.910 2.970 2.870 3.100 3,160,000 9,396,880 2.9737 0.988 0.988 1.008 0.974 1.052 9,311,509 1.0092 -3.00%
2007-12-12 0 3.000 2.990 3.080 2.850 3.000 2,550,558 7,524,014 2.9499 1.018 1.015 1.045 0.967 1.018 7,515,679 1.0011 1.01%
2007-12-11 0 2.970 2.970 2.980 2.920 3.100 3,716,000 11,091,280 2.9847 1.008 1.008 1.011 0.991 1.052 10,949,863 1.0129 -0.67%
2007-12-10 0 2.990 2.940 2.990 2.800 3.050 4,087,948 12,074,442 2.9537 1.015 0.998 1.015 0.950 1.035 12,045,875 1.0024 3.10%
2007-12-07 0 2.900 2.890 2.900 2.880 3.110 8,382,000 25,193,980 3.0057 0.984 0.981 0.984 0.977 1.055 24,699,073 1.0200 -6.75%
2007-12-06 0 3.110 3.060 3.110 3.010 3.210 5,133,300 16,005,870 3.1180 1.055 1.038 1.055 1.021 1.089 15,126,193 1.0582 -1.58%
2007-12-05 0 3.160 3.140 3.220 3.110 3.320 3,026,000 9,601,500 3.1730 1.072 1.066 1.093 1.055 1.127 8,916,654 1.0768 -4.82%
2007-12-04 0 3.320 3.290 3.320 3.200 3.440 1,968,000 6,580,060 3.3435 1.127 1.117 1.127 1.086 1.167 5,799,066 1.1347 3.43%
2007-12-03 0 3.210 3.160 3.240 3.010 3.380 3,015,000 9,771,050 3.2408 1.089 1.072 1.100 1.021 1.147 8,884,241 1.0998 4.22%
2007-11-30 0 3.080 2.980 3.080 2.950 3.080 1,434,400 4,318,492 3.0107 1.045 1.011 1.045 1.001 1.045 4,226,718 1.0217 4.41%
2007-11-29 0 2.950 2.930 2.970 2.900 3.060 3,097,100 9,256,610 2.9888 1.001 0.994 1.008 0.984 1.038 9,126,163 1.0143 -2.64%
2007-11-28 0 3.030 3.010 3.030 2.800 3.060 1,830,000 5,378,340 2.9390 1.028 1.021 1.028 0.950 1.038 5,392,425 0.9974 8.99%
2007-11-27 0 2.780 2.780 2.870 2.730 2.910 3,722,000 10,397,720 2.7936 0.943 0.943 0.974 0.926 0.988 10,967,543 0.9480 -4.14%
2007-11-26 0 2.900 2.890 2.900 2.780 2.940 2,362,000 6,823,658 2.8889 0.984 0.981 0.984 0.943 0.998 6,960,058 0.9804 4.32%
2007-11-23 0 2.780 2.780 2.790 2.750 2.950 5,958,000 16,852,980 2.8286 0.943 0.943 0.947 0.933 1.001 17,556,320 0.9599 -7.02%
2007-11-22 0 2.990 2.950 2.990 2.920 3.160 5,025,300 15,207,610 3.0262 1.015 1.001 1.015 0.991 1.072 14,807,952 1.0270 -6.27%
2007-11-21 0 3.190 3.190 3.300 3.050 3.310 2,568,000 8,237,760 3.2079 1.083 1.083 1.120 1.035 1.123 7,567,075 1.0886 -4.78%
2007-11-20 0 3.350 3.330 3.350 3.230 3.400 2,494,000 8,245,640 3.3062 1.137 1.130 1.137 1.096 1.154 7,349,020 1.1220 1.21%
2007-11-19 0 3.310 3.300 3.310 3.240 3.320 1,570,000 5,183,320 3.3015 1.123 1.120 1.123 1.100 1.127 4,626,288 1.1204 -0.30%
2007-11-16 0 3.320 3.270 3.300 3.240 3.380 3,698,000 12,250,080 3.3126 1.127 1.110 1.120 1.100 1.147 10,896,823 1.1242 -0.60%
2007-11-15 0 3.340 3.340 3.350 3.230 3.500 2,388,000 7,868,960 3.2952 1.133 1.133 1.137 1.096 1.188 7,036,672 1.1183 -3.75%
2007-11-14 0 3.470 3.440 3.470 3.220 3.600 3,434,000 11,598,380 3.3775 1.178 1.167 1.178 1.093 1.222 10,118,900 1.1462 2.66%
2007-11-13 0 3.380 3.360 3.380 3.280 3.450 2,158,000 7,200,200 3.3365 1.147 1.140 1.147 1.113 1.171 6,358,936 1.1323 -3.15%
2007-11-12 0 3.490 3.330 3.400 3.090 3.600 3,242,000 10,764,360 3.3203 1.184 1.130 1.154 1.049 1.222 9,553,137 1.1268 -3.59%
2007-11-09 0 3.620 3.620 3.670 3.600 3.880 3,750,000 13,842,980 3.6915 1.229 1.229 1.245 1.222 1.317 11,050,050 1.2528 -4.74%
2007-11-08 0 3.800 3.790 3.800 3.760 3.900 3,916,000 14,980,350 3.8254 1.290 1.286 1.290 1.276 1.324 11,539,199 1.2982 -4.04%
2007-11-07 0 3.960 3.920 3.960 3.740 4.000 3,234,000 12,496,540 3.8641 1.344 1.330 1.344 1.269 1.357 9,529,564 1.3113 2.86%
2007-11-06 0 3.850 3.900 3.920 3.750 3.900 5,360,000 20,381,524 3.8025 1.307 1.324 1.330 1.273 1.324 15,794,205 1.2904 0.26%
2007-11-05 0 3.840 3.850 3.870 3.700 3.870 1,004,000 3,818,760 3.8035 1.303 1.307 1.313 1.256 1.313 2,958,467 1.2908 -0.26%
2007-11-02 0 3.850 3.840 3.850 3.800 3.870 3,516,000 13,498,000 3.8390 1.307 1.303 1.307 1.290 1.313 10,360,527 1.3028 -1.03%
2007-11-01 0 3.890 3.850 3.890 3.750 3.920 4,574,000 17,556,180 3.8383 1.320 1.307 1.320 1.273 1.330 13,478,115 1.3026 1.57%
2007-10-31 0 3.830 3.800 3.830 3.660 3.830 5,376,000 20,004,700 3.7211 1.300 1.290 1.300 1.242 1.300 15,841,352 1.2628 1.86%
2007-10-30 0 3.760 3.700 3.790 3.680 3.820 7,384,000 27,441,000 3.7163 1.276 1.256 1.286 1.249 1.296 21,758,286 1.2612 -2.08%
2007-10-29 0 3.840 3.800 3.840 3.750 3.990 2,284,000 8,820,220 3.8617 1.303 1.290 1.303 1.273 1.354 6,730,217 1.3105 -0.78%
2007-10-26 0 3.870 3.860 3.880 3.840 4.040 2,123,000 8,273,860 3.8972 1.313 1.310 1.317 1.303 1.371 6,255,802 1.3226 -2.03%
2007-10-25 0 3.950 3.940 3.950 3.820 3.980 3,758,000 14,755,340 3.9264 1.340 1.337 1.340 1.296 1.351 11,073,624 1.3325 2.60%
2007-10-24 0 3.850 3.750 3.870 3.700 4.000 5,424,000 20,840,900 3.8423 1.307 1.273 1.313 1.256 1.357 15,982,793 1.3040 1.58%
2007-10-23 0 3.790 3.780 3.790 3.750 3.880 1,502,000 5,702,440 3.7966 1.286 1.283 1.286 1.273 1.317 4,425,914 1.2884 0.80%
2007-10-22 0 3.760 3.760 3.800 3.700 3.860 5,118,000 19,430,920 3.7966 1.276 1.276 1.290 1.256 1.310 15,081,109 1.2884 -2.59%
2007-10-18 0 3.860 3.860 3.880 3.830 4.180 6,198,000 24,239,100 3.9108 1.310 1.310 1.317 1.300 1.419 18,263,523 1.3272 -3.50%
2007-10-17 0 4.000 4.000 4.010 3.680 4.090 17,728,000 70,583,100 3.9814 1.357 1.357 1.361 1.249 1.388 52,238,745 1.3512 5.26%
2007-10-16 0 3.800 3.760 3.820 3.650 3.980 12,162,000 46,310,280 3.8078 1.290 1.276 1.296 1.239 1.351 35,837,524 1.2922 -4.52%
2007-10-15 0 3.980 3.970 3.980 3.920 4.090 3,872,000 15,438,560 3.9872 1.351 1.347 1.351 1.330 1.388 11,409,545 1.3531 0.76%
2007-10-12 0 3.950 3.930 3.940 3.920 4.280 7,953,500 31,775,735 3.9952 1.340 1.334 1.337 1.330 1.452 23,436,420 1.3558 -6.84%
2007-10-11 0 4.240 4.270 4.300 4.080 4.260 6,598,000 27,752,100 4.2061 1.439 1.449 1.459 1.385 1.446 19,442,195 1.4274 2.42%
2007-10-10 0 4.140 4.120 4.140 4.120 4.260 3,492,000 14,613,524 4.1849 1.405 1.398 1.405 1.398 1.446 10,289,807 1.4202 -0.48%
2007-10-09 0 4.160 4.160 4.200 4.160 4.220 3,788,000 15,875,300 4.1909 1.412 1.412 1.425 1.412 1.432 11,162,024 1.4223 -0.95%
2007-10-08 0 4.200 4.210 4.220 4.180 4.450 3,067,600 13,175,244 4.2950 1.425 1.429 1.432 1.419 1.510 9,039,236 1.4576 -3.45%
2007-10-05 0 4.350 4.340 4.350 4.210 4.420 6,560,000 28,655,760 4.3683 1.476 1.473 1.476 1.429 1.500 19,330,222 1.4824 3.57%
2007-10-04 0 4.200 4.200 4.260 3.880 4.780 8,858,400 39,648,400 4.4758 1.425 1.425 1.446 1.317 1.622 26,102,871 1.5189 -13.40%
2007-10-03 0 4.850 4.850 4.860 4.700 4.950 12,391,600 60,283,960 4.8649 1.646 1.646 1.649 1.595 1.680 36,514,081 1.6510 5.43%
2007-10-02 0 4.600 4.610 4.630 4.390 4.900 11,808,000 55,156,100 4.6711 1.561 1.564 1.571 1.490 1.663 34,794,399 1.5852 4.78%
2007-09-28 0 4.390 4.380 4.390 4.370 4.640 3,479,700 15,407,730 4.4279 1.490 1.486 1.490 1.483 1.575 10,253,563 1.5027 -2.44%
2007-09-27 0 4.500 4.400 4.500 4.300 4.750 11,667,000 52,643,330 4.5122 1.527 1.493 1.527 1.459 1.612 34,378,917 1.5313 4.65%
2007-09-25 0 4.300 4.290 4.300 4.220 4.390 4,384,000 18,855,680 4.3010 1.459 1.456 1.459 1.432 1.490 12,918,246 1.4596 -1.15%
2007-09-24 0 4.350 4.320 4.340 4.200 4.350 4,178,100 17,943,631 4.2947 1.476 1.466 1.473 1.425 1.476 12,311,524 1.4575 2.59%
2007-09-21 0 4.240 4.200 4.250 4.170 4.450 5,070,122 21,920,335 4.3234 1.439 1.425 1.442 1.415 1.510 14,940,028 1.4672 -1.85%
2007-09-20 0 4.320 4.310 4.320 4.220 4.550 7,900,000 34,715,860 4.3944 1.466 1.463 1.466 1.432 1.544 23,278,773 1.4913 2.86%
2007-09-19 0 4.200 4.180 4.230 4.180 4.540 13,031,000 56,557,270 4.3402 1.425 1.419 1.436 1.419 1.541 38,398,189 1.4729 1.69%
2007-09-18 0 4.130 4.130 4.140 3.830 4.200 9,731,000 39,026,750 4.0106 1.402 1.402 1.405 1.300 1.425 28,674,144 1.3610 1.98%
2007-09-17 0 4.050 4.030 4.050 4.030 4.290 7,438,000 31,038,180 4.1729 1.374 1.368 1.374 1.368 1.456 21,917,407 1.4161 -3.57%
2007-09-14 0 4.200 4.200 4.220 4.160 4.500 10,374,000 44,005,700 4.2419 1.425 1.425 1.432 1.412 1.527 30,568,860 1.4396 -7.28%
2007-09-13 0 4.530 4.500 4.550 4.170 4.690 13,198,000 58,875,700 4.4610 1.537 1.527 1.544 1.415 1.592 38,890,284 1.5139 3.42%
2007-09-12 0 4.380 4.340 4.390 4.320 4.800 17,267,000 78,445,750 4.5431 1.486 1.473 1.490 1.466 1.629 50,880,326 1.5418 -6.81%
2007-09-11 0 4.700 4.690 4.700 4.450 4.900 20,489,000 95,301,940 4.6514 1.595 1.592 1.595 1.510 1.663 60,374,529 1.5785 1.73%
2007-09-10 0 4.620 4.610 4.620 4.350 4.880 32,085,000 149,356,980 4.6550 1.568 1.564 1.568 1.476 1.656 94,544,232 1.5798 4.52%
2007-09-07 0 4.420 4.430 4.510 3.940 4.500 24,846,000 104,213,540 4.1944 1.500 1.503 1.531 1.337 1.527 73,213,214 1.4234 12.18%
2007-09-06 0 3.940 3.920 3.940 3.550 4.120 22,548,000 87,712,480 3.8900 1.337 1.330 1.337 1.205 1.398 66,441,743 1.3201 9.44%
2007-09-05 0 3.600 3.600 3.620 3.500 3.650 4,115,000 14,797,470 3.5960 1.222 1.222 1.229 1.188 1.239 12,125,589 1.2204 3.45%
2007-09-04 0 3.480 3.470 3.480 3.410 3.780 8,113,000 29,560,560 3.6436 1.181 1.178 1.181 1.157 1.283 23,906,416 1.2365 -5.43%
2007-09-03 0 3.680 3.680 3.690 3.460 3.760 17,863,500 64,765,820 3.6256 1.249 1.249 1.252 1.174 1.276 52,638,020 1.2304 6.67%
2007-08-31 0 3.450 3.480 3.490 3.080 3.480 25,780,000 84,728,180 3.2866 1.171 1.181 1.184 1.045 1.181 75,965,414 1.1154 12.01%
2007-08-30 0 3.080 3.050 3.080 2.950 3.120 14,590,000 44,692,240 3.0632 1.045 1.035 1.045 1.001 1.059 42,992,063 1.0395 5.48%
2007-08-29 0 2.920 2.920 2.930 2.750 3.010 6,898,000 19,981,600 2.8967 0.991 0.991 0.994 0.933 1.021 20,326,199 0.9830 -0.34%
2007-08-28 0 2.930 2.910 2.940 2.890 3.020 10,476,000 31,066,580 2.9655 0.994 0.988 0.998 0.981 1.025 30,869,421 1.0064 -1.35%
2007-08-27 0 2.970 2.960 2.970 2.830 3.020 10,117,800 30,016,120 2.9667 1.008 1.005 1.008 0.960 1.025 29,813,920 1.0068 4.95%
2007-08-24 0 2.830 2.790 2.830 2.650 2.840 3,524,000 9,609,700 2.7269 0.960 0.947 0.960 0.899 0.964 10,384,101 0.9254 4.81%
2007-08-23 0 2.700 2.700 2.720 2.500 2.750 12,560,000 32,479,520 2.5859 0.916 0.916 0.923 0.848 0.933 37,010,302 0.8776 10.20%
2007-08-22 0 2.450 2.430 2.450 2.390 2.510 2,294,000 5,640,420 2.4588 0.831 0.825 0.831 0.811 0.852 6,759,684 0.8344 1.24%
2007-08-21 0 2.420 2.420 2.430 2.300 2.600 3,636,200 9,027,110 2.4826 0.821 0.821 0.825 0.781 0.882 10,714,718 0.8425 -1.22%
2007-08-20 0 2.450 2.440 2.450 2.350 2.460 7,084,000 17,162,300 2.4227 0.831 0.828 0.831 0.798 0.835 20,874,282 0.8222 6.52%
2007-08-17 0 2.300 2.310 2.330 2.090 2.380 7,774,000 17,402,060 2.2385 0.781 0.784 0.791 0.709 0.808 22,907,491 0.7597 -3.77%
2007-08-16 0 2.390 2.380 2.390 2.370 2.610 8,225,000 20,639,170 2.5093 0.811 0.808 0.811 0.804 0.886 24,236,444 0.8516 -8.78%
2007-08-15 0 2.620 2.630 2.640 2.600 2.750 3,144,000 8,344,760 2.6542 0.889 0.893 0.896 0.882 0.933 9,264,362 0.9007 -4.73%
2007-08-14 0 2.750 2.740 2.750 2.660 2.800 4,456,000 12,212,420 2.7407 0.933 0.930 0.933 0.903 0.950 13,130,407 0.9301 2.61%
2007-08-13 0 2.680 2.670 2.680 2.610 2.680 3,278,000 8,675,540 2.6466 0.909 0.906 0.909 0.886 0.909 9,659,217 0.8982 4.28%
2007-08-10 0 2.570 2.560 2.570 2.510 2.710 3,812,000 9,921,480 2.6027 0.872 0.869 0.872 0.852 0.920 11,232,745 0.8833 -3.38%
2007-08-09 0 2.660 2.660 2.700 2.650 2.930 5,818,000 16,459,040 2.8290 0.903 0.903 0.916 0.899 0.994 17,143,785 0.9601 -6.34%
2007-08-08 0 2.840 2.830 2.840 2.740 2.880 3,978,000 11,204,380 2.8166 0.964 0.960 0.964 0.930 0.977 11,721,894 0.9559 2.90%
2007-08-07 0 2.760 2.750 2.760 2.650 3.130 16,390,000 48,606,560 2.9656 0.937 0.933 0.937 0.899 1.062 48,296,087 1.0064 -6.12%
2007-08-06 0 2.940 2.960 2.970 2.850 3.080 12,330,000 36,205,900 2.9364 0.998 1.005 1.008 0.967 1.045 36,332,566 0.9965 3.52%
2007-08-03 0 2.840 2.830 2.840 2.820 2.910 2,956,000 8,476,940 2.8677 0.964 0.960 0.964 0.957 0.988 8,710,386 0.9732 0.35%
2007-08-02 0 2.830 2.830 2.840 2.730 2.880 4,502,000 12,602,100 2.7992 0.960 0.960 0.964 0.926 0.977 13,265,954 0.9500 0.71%
2007-08-01 0 2.810 2.810 2.820 2.730 2.910 3,372,000 9,439,980 2.7995 0.954 0.954 0.957 0.926 0.988 9,936,205 0.9501 -3.10%
2007-07-31 0 2.900 2.880 2.900 2.810 2.930 6,122,000 17,665,460 2.8856 0.984 0.977 0.984 0.954 0.994 18,039,576 0.9793 1.75%
2007-07-30 0 2.850 2.840 2.850 2.780 2.870 5,646,000 16,081,500 2.8483 0.967 0.964 0.967 0.943 0.974 16,636,956 0.9666 1.06%
2007-07-27 0 2.820 2.820 2.830 2.760 2.920 8,968,000 25,703,280 2.8661 0.957 0.957 0.960 0.937 0.991 26,425,827 0.9727 -4.41%
2007-07-26 0 2.950 2.940 2.950 2.790 2.950 8,988,000 25,679,400 2.8571 1.001 0.998 1.001 0.947 1.001 26,484,761 0.9696 5.36%
2007-07-25 0 2.800 2.790 2.820 2.720 2.900 6,080,000 17,306,200 2.8464 0.950 0.947 0.957 0.923 0.984 17,915,815 0.9660 -0.71%
2007-07-24 0 2.820 2.810 2.820 2.740 2.860 11,248,000 31,348,700 2.7870 0.957 0.954 0.957 0.930 0.971 33,144,258 0.9458 -1.40%
2007-07-23 0 2.860 2.860 2.880 2.860 2.950 6,660,000 19,296,360 2.8974 0.971 0.971 0.977 0.971 1.001 19,624,890 0.9833 -3.05%
2007-07-20 0 2.950 2.940 2.950 2.850 2.970 8,018,000 23,540,020 2.9359 1.001 0.998 1.001 0.967 1.008 23,626,481 0.9963 1.72%
2007-07-19 0 2.900 2.900 2.910 2.780 2.970 5,534,500 15,981,080 2.8875 0.984 0.984 0.988 0.943 1.008 16,308,401 0.9799 3.57%
2007-07-18 0 2.800 2.800 2.820 2.750 2.960 5,486,000 15,700,620 2.8619 0.950 0.950 0.957 0.933 1.005 16,165,487 0.9712 -6.35%
2007-07-17 0 2.990 2.960 2.990 2.930 3.140 5,902,000 17,842,360 3.0231 1.015 1.005 1.015 0.994 1.066 17,391,306 1.0259 -5.08%
2007-07-16 0 3.150 3.150 3.160 2.990 3.180 14,535,750 45,450,485 3.1268 1.069 1.069 1.072 1.015 1.079 42,832,206 1.0611 5.35%
2007-07-13 0 2.990 2.980 2.990 2.930 3.000 13,014,000 38,667,400 2.9712 1.015 1.011 1.015 0.994 1.018 38,348,095 1.0083 2.75%
2007-07-12 0 2.910 2.900 2.910 2.780 2.920 10,530,000 30,269,700 2.8746 0.988 0.984 0.988 0.943 0.991 31,028,542 0.9755 3.19%
2007-07-11 0 2.820 2.800 2.810 2.550 2.930 15,862,000 44,660,300 2.8156 0.957 0.950 0.954 0.865 0.994 46,740,240 0.9555 8.05%
2007-07-10 0 2.610 2.610 2.630 2.450 2.650 4,606,000 11,971,040 2.5990 0.886 0.886 0.893 0.831 0.899 13,572,409 0.8820 3.57%
2007-07-09 0 2.520 2.500 2.520 2.410 2.550 7,160,000 17,834,580 2.4909 0.855 0.848 0.855 0.818 0.865 21,098,230 0.8453 -1.56%
2007-07-06 0 2.560 2.560 2.570 2.420 2.570 4,550,000 11,365,740 2.4980 0.869 0.869 0.872 0.821 0.872 13,407,395 0.8477 1.99%
2007-07-05 0 2.510 2.500 2.510 2.460 2.580 5,558,000 13,967,800 2.5131 0.852 0.848 0.852 0.835 0.876 16,377,648 0.8529 -0.40%
2007-07-04 0 2.520 2.520 2.540 2.350 2.580 9,678,000 24,107,620 2.4910 0.855 0.855 0.862 0.798 0.876 28,517,970 0.8453 5.88%
2007-07-03 0 2.380 2.380 2.400 2.200 2.600 12,494,700 30,274,370 2.4230 0.808 0.808 0.814 0.747 0.882 36,817,884 0.8223 -5.18%
2007-06-29 0 2.510 2.520 2.530 2.500 2.900 23,002,900 61,599,072 2.6779 0.852 0.855 0.859 0.848 0.984 67,782,188 0.9088 -5.64%
2007-06-28 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.903 - - - - 0 - 0.00%
2007-06-15 0 2.660 2.660 2.670 2.600 2.800 18,212,000 49,053,900 2.6935 0.903 0.903 0.906 0.882 0.950 53,664,938 0.9141 -2.56%
2007-06-14 0 2.730 2.730 2.740 2.710 2.950 14,076,000 38,818,060 2.7577 0.926 0.926 0.930 0.920 1.001 41,477,469 0.9359 -2.50%
2007-06-13 0 2.800 2.780 2.790 2.700 3.300 31,731,000 93,530,900 2.9476 0.950 0.943 0.947 0.916 1.120 93,501,107 1.0003 -4.44%
2007-06-12 1 - - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2007-06-08 0 2.930 2.920 2.930 2.700 3.020 26,645,089 77,399,258 2.9048 0.994 0.991 0.994 0.916 1.025 78,514,554 0.9858 6.55%
2007-06-07 0 2.750 2.720 2.740 2.600 2.800 9,824,000 26,823,720 2.7304 0.933 0.923 0.930 0.882 0.950 28,948,186 0.9266 1.85%
2007-06-06 0 2.700 2.700 2.710 2.520 2.740 12,698,000 34,050,900 2.6816 0.916 0.916 0.920 0.855 0.930 37,416,944 0.9100 7.14%
2007-06-05 0 2.520 2.520 2.580 2.400 2.690 24,200,000 61,506,040 2.5416 0.855 0.855 0.876 0.814 0.913 71,309,659 0.8625 2.86%
2007-06-04 0 2.450 2.460 2.480 2.430 2.850 20,049,150 52,244,530 2.6058 0.831 0.835 0.842 0.825 0.967 59,078,432 0.8843 -14.04%
2007-06-01 0 2.850 2.850 2.860 2.800 3.040 18,372,000 53,127,840 2.8918 0.967 0.967 0.971 0.950 1.032 54,136,407 0.9814 -5.00%
2007-05-31 0 3.000 2.990 3.000 2.910 3.070 26,612,000 79,889,708 3.0020 1.018 1.015 1.018 0.988 1.042 78,417,051 1.0188 3.45%
2007-05-30 0 2.900 2.900 2.910 2.770 2.960 15,537,650 44,428,868 2.8594 0.984 0.984 0.988 0.940 1.005 45,784,484 0.9704 1.40%
2007-05-29 0 2.860 2.870 2.890 2.780 3.050 21,068,000 60,946,280 2.8928 0.971 0.974 0.981 0.943 1.035 62,080,657 0.9817 0.35%
2007-05-28 0 2.850 2.830 2.850 2.820 3.140 36,875,000 108,390,900 2.9394 0.967 0.960 0.967 0.957 1.066 108,658,830 0.9975 -8.36%
2007-05-25 0 3.110 3.110 3.120 2.700 3.200 47,907,000 147,323,460 3.0752 1.055 1.055 1.059 0.916 1.086 141,166,605 1.0436 10.28%
2007-05-23 0 2.820 2.800 2.820 2.580 2.830 21,698,000 59,196,580 2.7282 0.957 0.950 0.957 0.876 0.960 63,937,065 0.9259 8.46%
2007-05-22 0 2.600 2.600 2.610 2.440 2.710 32,163,956 83,174,114 2.5859 0.882 0.882 0.886 0.828 0.920 94,776,890 0.8776 6.56%
2007-05-21 0 2.440 2.430 2.440 2.350 2.500 12,869,629 31,439,818 2.4429 0.828 0.825 0.828 0.798 0.848 37,922,680 0.8291 2.09%
2007-05-18 0 2.390 2.380 2.400 2.250 2.450 9,372,000 22,115,480 2.3597 0.811 0.808 0.814 0.764 0.831 27,616,286 0.8008 1.27%
2007-05-17 0 2.360 2.360 2.370 2.350 2.500 20,541,403 50,103,721 2.4392 0.801 0.801 0.804 0.798 0.848 60,528,944 0.8278 -4.07%
2007-05-16 0 2.460 2.460 2.480 2.310 2.500 23,337,000 57,206,110 2.4513 0.835 0.835 0.842 0.784 0.848 68,766,674 0.8319 6.96%
2007-05-15 0 2.300 2.300 2.310 2.250 2.420 22,106,000 51,430,140 2.3265 0.781 0.781 0.784 0.764 0.821 65,139,311 0.7895 3.60%
2007-05-14 0 2.220 2.220 2.250 2.160 2.400 27,496,000 61,843,920 2.2492 0.753 0.753 0.764 0.733 0.814 81,021,917 0.7633 2.78%
2007-05-11 0 2.160 2.160 2.170 1.890 2.220 51,682,000 108,690,320 2.1031 0.733 0.733 0.736 0.641 0.753 152,290,322 0.7137 13.09%
2007-05-10 0 1.910 1.910 1.920 1.740 1.980 28,142,000 53,187,300 1.8900 0.648 0.648 0.652 0.590 0.672 82,925,472 0.6414 9.77%
2007-05-09 0 1.740 1.730 1.750 1.560 1.980 26,528,000 46,247,100 1.7433 0.590 0.587 0.594 0.529 0.672 78,169,530 0.5916 -4.92%
2007-05-08 1 - - - - - 0 0 - 0.621 - - - - 0 - 0.00%
2007-05-07 0 1.830 1.820 1.830 1.820 1.880 2,584,000 4,762,100 1.8429 0.621 0.618 0.621 0.618 0.638 7,614,221 0.6254 0.00%
2007-05-04 0 1.830 1.830 1.850 1.810 1.880 4,257,900 7,839,899 1.8413 0.621 0.621 0.628 0.614 0.638 12,546,669 0.6249 -1.61%
2007-05-03 0 1.860 1.850 1.860 1.850 1.920 3,740,000 7,029,540 1.8796 0.631 0.628 0.631 0.628 0.652 11,020,584 0.6379 -1.59%
2007-05-02 0 1.890 1.850 1.890 1.730 1.930 13,954,000 26,009,520 1.8639 0.641 0.628 0.641 0.587 0.655 41,117,974 0.6326 9.25%
2007-04-30 0 1.730 1.720 1.730 1.720 1.800 2,872,000 5,014,260 1.7459 0.587 0.584 0.587 0.584 0.611 8,462,865 0.5925 -3.35%
2007-04-27 0 1.790 1.790 1.810 1.780 1.850 9,011,000 16,426,540 1.8229 0.607 0.607 0.614 0.604 0.628 26,552,535 0.6186 -1.65%
2007-04-26 0 1.820 1.800 1.820 1.750 1.840 9,320,000 16,830,520 1.8058 0.618 0.611 0.618 0.594 0.624 27,463,059 0.6128 4.00%
2007-04-25 0 1.750 1.750 1.760 1.690 1.770 5,044,000 8,720,660 1.7289 0.594 0.594 0.597 0.574 0.601 14,863,055 0.5867 0.57%
2007-04-24 0 1.740 1.730 1.740 1.680 1.740 3,112,000 5,345,760 1.7178 0.590 0.587 0.590 0.570 0.590 9,170,069 0.5830 2.35%
2007-04-23 0 1.700 1.700 1.730 1.700 1.810 5,876,000 10,256,720 1.7455 0.577 0.577 0.587 0.577 0.614 17,314,692 0.5924 -3.41%
2007-04-20 0 1.760 1.750 1.770 1.740 1.800 2,262,000 3,991,980 1.7648 0.597 0.594 0.601 0.590 0.611 6,665,390 0.5989 -1.68%
2007-04-19 0 1.790 1.790 1.800 1.680 1.810 6,577,000 11,603,520 1.7643 0.607 0.607 0.611 0.570 0.614 19,380,315 0.5987 1.13%
2007-04-18 0 1.770 1.780 1.800 1.710 1.870 21,420,000 38,942,820 1.8181 0.601 0.604 0.611 0.580 0.635 63,117,888 0.6170 3.51%
2007-04-17 0 1.710 1.700 1.710 1.600 1.710 5,490,000 9,021,060 1.6432 0.580 0.577 0.580 0.543 0.580 16,177,274 0.5576 4.91%
2007-04-16 0 1.630 1.630 1.640 1.630 1.700 4,976,000 8,221,460 1.6522 0.553 0.553 0.557 0.553 0.577 14,662,680 0.5607 -1.21%
2007-04-13 0 1.650 1.640 1.650 1.600 1.720 15,582,000 25,753,400 1.6528 0.560 0.557 0.560 0.543 0.584 45,915,170 0.5609 -8.33%
2007-04-12 0 1.800 1.750 1.790 1.400 1.820 35,372,000 56,569,720 1.5993 0.611 0.594 0.607 0.475 0.618 104,229,969 0.5427 25.00%
2007-04-11 0 1.440 1.440 1.450 1.390 1.460 5,957,000 8,455,820 1.4195 0.489 0.489 0.492 0.472 0.495 17,553,373 0.4817 2.13%
2007-04-10 0 1.410 1.410 1.430 1.390 1.470 4,191,000 5,949,780 1.4197 0.479 0.479 0.485 0.472 0.499 12,349,536 0.4818 -2.76%
2007-04-04 0 1.450 1.450 1.460 1.420 1.480 5,918,000 8,562,820 1.4469 0.492 0.492 0.495 0.482 0.502 17,438,453 0.4910 -0.68%
2007-04-03 0 1.460 1.450 1.460 1.400 1.500 12,408,000 17,998,800 1.4506 0.495 0.492 0.495 0.475 0.509 36,562,407 0.4923 0.00%
2007-04-02 0 1.460 1.400 1.410 1.320 1.500 8,688,000 12,182,600 1.4022 0.495 0.475 0.479 0.448 0.509 25,600,757 0.4759 10.61%
2007-03-30 0 1.320 1.320 1.340 1.300 1.330 1,678,498 2,210,352 1.3169 0.448 0.448 0.455 0.441 0.451 4,945,997 0.4469 -1.49%
2007-03-29 0 1.340 1.320 1.340 1.290 1.340 1,431,750 1,887,440 1.3183 0.455 0.448 0.455 0.438 0.455 4,218,909 0.4474 2.29%
2007-03-28 0 1.310 1.310 1.320 1.300 1.350 2,700,000 3,575,040 1.3241 0.445 0.445 0.448 0.441 0.458 7,956,036 0.4493 -1.50%
2007-03-27 0 1.330 1.320 1.330 1.330 1.380 888,000 1,197,940 1.3490 0.451 0.448 0.451 0.451 0.468 2,616,652 0.4578 0.00%
2007-03-26 0 1.330 1.330 1.350 1.320 1.380 2,048,000 2,765,020 1.3501 0.451 0.451 0.458 0.448 0.468 6,034,801 0.4582 -2.21%
2007-03-23 0 1.360 1.350 1.370 1.350 1.420 3,712,000 5,149,340 1.3872 0.462 0.458 0.465 0.458 0.482 10,938,077 0.4708 -2.16%
2007-03-22 0 1.390 1.380 1.390 1.310 1.390 7,504,000 10,128,780 1.3498 0.472 0.468 0.472 0.445 0.472 22,111,888 0.4581 6.11%
2007-03-21 0 1.310 1.300 1.310 1.250 1.330 3,784,000 4,903,000 1.2957 0.445 0.441 0.445 0.424 0.451 11,150,238 0.4397 4.80%
2007-03-20 0 1.250 1.250 1.260 1.230 1.330 4,448,000 5,690,360 1.2793 0.424 0.424 0.428 0.417 0.451 13,106,833 0.4342 -3.85%
2007-03-19 0 1.300 1.300 1.310 1.290 1.320 3,314,000 4,316,580 1.3025 0.441 0.441 0.445 0.438 0.448 9,765,298 0.4420 0.78%
2007-03-16 0 1.290 1.280 1.300 1.280 1.330 2,890,000 3,746,080 1.2962 0.438 0.434 0.441 0.434 0.451 8,515,906 0.4399 0.78%
2007-03-15 0 1.280 1.270 1.280 1.260 1.310 4,406,000 5,650,920 1.2826 0.434 0.431 0.434 0.428 0.445 12,983,073 0.4353 2.40%
2007-03-14 0 1.250 1.250 1.260 1.230 1.290 5,352,000 6,715,400 1.2547 0.424 0.424 0.428 0.417 0.438 15,770,632 0.4258 -3.10%
2007-03-13 0 1.290 1.280 1.290 1.280 1.320 4,594,000 5,962,380 1.2979 0.438 0.434 0.438 0.434 0.448 13,537,048 0.4404 1.57%
2007-03-12 0 1.270 1.260 1.280 1.250 1.300 1,682,000 2,145,820 1.2758 0.431 0.428 0.434 0.424 0.441 4,956,316 0.4329 1.60%
2007-03-09 0 1.250 1.250 1.260 1.230 1.300 1,812,000 2,290,520 1.2641 0.424 0.424 0.428 0.417 0.441 5,339,384 0.4290 -0.79%
2007-03-08 0 1.260 1.250 1.270 1.220 1.300 3,066,000 3,890,240 1.2688 0.428 0.424 0.431 0.414 0.441 9,034,521 0.4306 2.44%
2007-03-07 0 1.230 1.230 1.240 1.200 1.270 4,422,050 5,423,900 1.2266 0.417 0.417 0.421 0.407 0.431 13,030,367 0.4163 0.00%
2007-03-06 0 1.230 1.230 1.250 1.160 1.260 3,834,000 4,708,720 1.2281 0.417 0.417 0.424 0.394 0.428 11,297,572 0.4168 6.96%
2007-03-05 0 1.150 1.130 1.150 1.110 1.230 5,570,000 6,541,340 1.1744 0.390 0.383 0.390 0.377 0.417 16,413,008 0.3985 -8.73%
2007-03-02 0 1.260 1.260 1.280 1.220 1.370 6,990,000 9,103,520 1.3024 0.428 0.428 0.434 0.414 0.465 20,597,294 0.4420 -6.67%
2007-03-01 0 1.350 1.350 1.360 1.330 1.380 6,092,000 8,213,300 1.3482 0.458 0.458 0.462 0.451 0.468 17,951,175 0.4575 -1.46%
2007-02-28 0 1.370 1.360 1.370 1.200 1.390 12,630,000 16,637,100 1.3173 0.465 0.462 0.465 0.407 0.472 37,216,570 0.4470 -6.16%
2007-02-27 0 1.460 1.450 1.460 1.420 1.570 14,074,000 21,084,700 1.4981 0.495 0.492 0.495 0.482 0.533 41,471,576 0.5084 -4.58%
2007-02-26 0 1.530 1.510 1.530 1.450 1.530 13,868,000 20,717,040 1.4939 0.519 0.512 0.519 0.492 0.519 40,864,560 0.5070 2.68%
2007-02-23 0 1.490 1.480 1.490 1.410 1.490 8,120,050 11,770,613 1.4496 0.506 0.502 0.506 0.479 0.506 23,927,190 0.4919 1.36%
2007-02-22 0 1.470 1.460 1.470 1.450 1.500 11,892,022 17,524,793 1.4737 0.499 0.495 0.499 0.492 0.509 35,041,985 0.5001 1.38%
2007-02-21 0 1.450 1.440 1.450 1.400 1.510 11,946,000 17,439,060 1.4598 0.492 0.489 0.492 0.475 0.512 35,201,041 0.4954 -3.97%
2007-02-16 0 1.510 1.510 1.520 1.380 1.520 32,630,000 48,026,580 1.4719 0.512 0.512 0.516 0.468 0.516 96,150,172 0.4995 11.85%
2007-02-15 0 1.350 1.340 1.350 1.300 1.360 6,390,000 8,476,600 1.3265 0.458 0.455 0.458 0.441 0.462 18,829,286 0.4502 3.85%
2007-02-14 0 1.300 1.300 1.310 1.270 1.310 2,460,000 3,179,120 1.2923 0.441 0.441 0.445 0.431 0.445 7,248,833 0.4386 0.78%
2007-02-13 0 1.290 1.270 1.290 1.260 1.340 1,043,300 1,334,258 1.2789 0.438 0.431 0.438 0.428 0.455 3,074,271 0.4340 -2.27%
2007-02-12 0 1.320 1.310 1.320 1.280 1.330 2,086,850 2,730,226 1.3083 0.448 0.445 0.448 0.434 0.451 6,149,279 0.4440 -1.49%
2007-02-09 0 1.340 1.330 1.340 1.270 1.340 4,997,219 6,476,913 1.2961 0.455 0.451 0.455 0.431 0.455 14,725,206 0.4399 6.35%
2007-02-08 0 1.260 1.250 1.260 1.230 1.270 1,502,000 1,875,520 1.2487 0.428 0.424 0.428 0.417 0.431 4,425,914 0.4238 1.61%
2007-02-07 0 1.240 1.240 1.250 1.220 1.260 2,126,000 2,628,840 1.2365 0.421 0.421 0.424 0.414 0.428 6,264,642 0.4196 0.00%
2007-02-06 0 1.240 1.230 1.240 1.220 1.290 2,300,000 2,873,460 1.2493 0.421 0.417 0.421 0.414 0.438 6,777,364 0.4240 -0.80%
2007-02-05 0 1.250 1.250 1.270 1.250 1.280 1,508,000 1,904,100 1.2627 0.424 0.424 0.431 0.424 0.434 4,443,594 0.4285 -1.57%
2007-02-02 0 1.270 1.250 1.270 1.250 1.290 1,766,000 2,242,020 1.2695 0.431 0.424 0.431 0.424 0.438 5,203,837 0.4308 0.00%
2007-02-01 0 1.270 1.270 1.280 1.240 1.320 2,098,000 2,649,700 1.2630 0.431 0.431 0.434 0.421 0.448 6,182,135 0.4286 0.00%
2007-01-31 0 1.270 1.260 1.280 1.260 1.350 3,118,000 4,015,380 1.2878 0.431 0.428 0.434 0.428 0.458 9,187,749 0.4370 -5.93%
2007-01-30 0 1.350 1.330 1.350 1.240 1.350 6,632,000 8,666,920 1.3068 0.458 0.451 0.458 0.421 0.458 19,542,383 0.4435 9.76%
2007-01-29 0 1.230 1.230 1.240 1.220 1.270 1,596,000 1,985,900 1.2443 0.417 0.417 0.421 0.414 0.431 4,702,901 0.4223 0.00%
2007-01-26 0 1.230 1.220 1.230 1.210 1.270 3,952,000 4,849,840 1.2272 0.417 0.414 0.417 0.411 0.431 11,645,280 0.4165 -4.65%
2007-01-25 0 1.290 1.240 1.290 1.210 1.290 8,146,000 10,093,360 1.2391 0.438 0.421 0.438 0.411 0.438 24,003,656 0.4205 1.57%
2007-01-24 0 1.270 1.250 1.270 1.240 1.350 5,888,000 7,522,600 1.2776 0.431 0.424 0.431 0.421 0.458 17,350,053 0.4336 -2.31%
2007-01-23 0 1.300 1.290 1.300 1.260 1.350 7,762,000 10,090,760 1.3000 0.441 0.438 0.441 0.428 0.458 22,872,131 0.4412 -2.26%
2007-01-22 0 1.330 1.310 1.330 1.300 1.410 15,008,000 20,464,260 1.3636 0.451 0.445 0.451 0.441 0.479 44,223,775 0.4627 -1.48%
2007-01-19 0 1.350 1.340 1.350 1.350 1.390 5,624,000 7,664,820 1.3629 0.458 0.455 0.458 0.458 0.472 16,572,129 0.4625 -2.17%
2007-01-18 0 1.380 1.380 1.390 1.340 1.400 8,668,000 11,805,940 1.3620 0.468 0.468 0.472 0.455 0.475 25,541,823 0.4622 2.22%
2007-01-17 0 1.350 1.340 1.350 1.320 1.420 23,540,000 32,391,440 1.3760 0.458 0.455 0.458 0.448 0.482 69,364,850 0.4670 1.50%
2007-01-16 0 1.330 1.320 1.330 1.300 1.420 12,374,000 16,812,960 1.3587 0.451 0.448 0.451 0.441 0.482 36,462,220 0.4611 -6.99%
2007-01-15 0 1.430 1.420 1.430 1.310 1.430 13,052,000 18,116,240 1.3880 0.485 0.482 0.485 0.445 0.485 38,460,069 0.4710 3.62%
2007-01-12 0 1.380 1.380 1.400 1.250 1.400 9,991,000 13,117,070 1.3129 0.468 0.468 0.475 0.424 0.475 29,440,281 0.4455 11.29%
2007-01-11 0 1.240 1.230 1.240 1.220 1.260 3,318,000 4,125,800 1.2435 0.421 0.417 0.421 0.414 0.428 9,777,085 0.4220 -0.80%
2007-01-10 0 1.250 1.240 1.250 1.230 1.280 3,242,000 4,042,200 1.2468 0.424 0.421 0.424 0.417 0.434 9,553,137 0.4231 -3.10%
2007-01-09 0 1.290 1.260 1.290 1.250 1.310 2,488,000 3,204,740 1.2881 0.438 0.428 0.438 0.424 0.445 7,331,340 0.4371 2.38%
2007-01-08 0 1.260 1.260 1.280 1.200 1.280 2,080,000 2,574,300 1.2376 0.428 0.428 0.434 0.407 0.434 6,129,095 0.4200 0.80%
2007-01-05 0 1.250 1.250 1.270 1.200 1.320 4,330,000 5,490,220 1.2679 0.424 0.424 0.431 0.407 0.448 12,759,125 0.4303 -3.10%
2007-01-04 0 1.290 1.280 1.290 1.260 1.350 5,220,000 6,805,400 1.3037 0.438 0.434 0.438 0.428 0.458 15,381,670 0.4424 -3.73%
2007-01-03 0 1.340 1.330 1.340 1.260 1.340 10,007,000 13,064,930 1.3056 0.455 0.451 0.455 0.428 0.455 29,487,428 0.4431 3.08%
2007-01-02 0 1.300 1.280 1.300 1.100 1.350 18,252,000 22,723,120 1.2450 0.441 0.434 0.441 0.373 0.458 53,782,806 0.4225 18.18%
2006-12-29 0 1.100 1.100 1.110 1.070 1.110 1,668,000 1,828,340 1.0961 0.373 0.373 0.377 0.363 0.377 4,915,062 0.3720 0.92%
2006-12-28 0 1.090 1.090 1.110 1.050 1.100 2,810,000 3,062,460 1.0898 0.370 0.370 0.377 0.356 0.373 8,280,171 0.3699 -0.91%
2006-12-27 0 1.100 1.080 1.090 1.050 1.130 2,176,000 2,360,100 1.0846 0.373 0.367 0.370 0.356 0.383 6,411,976 0.3681 0.92%
2006-12-22 0 1.090 1.080 1.090 1.070 1.120 1,782,000 1,950,160 1.0944 0.370 0.367 0.370 0.363 0.380 5,250,984 0.3714 2.83%
2006-12-21 0 1.060 1.060 1.070 1.060 1.090 1,514,000 1,620,360 1.0703 0.360 0.360 0.363 0.360 0.370 4,461,274 0.3632 -0.93%
2006-12-20 0 1.070 1.060 1.070 1.040 1.070 1,226,000 1,291,380 1.0533 0.363 0.360 0.363 0.353 0.363 3,612,630 0.3575 1.90%
2006-12-19 0 1.050 1.050 1.090 1.040 1.080 1,384,000 1,463,560 1.0575 0.356 0.356 0.370 0.353 0.367 4,078,205 0.3589 -1.87%
2006-12-18 0 1.070 1.070 1.080 1.010 1.080 1,628,000 1,696,960 1.0424 0.363 0.363 0.367 0.343 0.367 4,797,195 0.3537 3.88%
2006-12-15 0 1.030 1.030 1.050 1.030 1.070 1,746,000 1,830,580 1.0484 0.350 0.350 0.356 0.350 0.363 5,144,903 0.3558 -2.83%
2006-12-14 0 1.060 1.050 1.060 1.030 1.110 3,650,000 3,897,200 1.0677 0.360 0.356 0.360 0.350 0.377 10,755,382 0.3623 -3.64%
2006-12-13 0 1.100 1.100 1.120 1.050 1.200 5,066,000 5,580,120 1.1015 0.373 0.373 0.380 0.356 0.407 14,927,882 0.3738 -8.33%
2006-12-12 0 1.200 1.190 1.200 1.190 1.250 1,250,000 1,505,280 1.2042 0.407 0.404 0.407 0.404 0.424 3,683,350 0.4087 -2.44%
2006-12-11 0 1.230 1.220 1.230 1.190 1.230 1,228,000 1,485,160 1.2094 0.417 0.414 0.417 0.404 0.417 3,618,523 0.4104 2.50%
2006-12-08 0 1.200 1.190 1.200 1.200 1.230 776,000 939,340 1.2105 0.407 0.404 0.407 0.407 0.417 2,286,624 0.4108 0.00%
2006-12-07 0 1.200 1.190 1.200 1.180 1.240 1,730,000 2,075,600 1.1998 0.407 0.404 0.407 0.400 0.421 5,097,757 0.4072 -3.23%
2006-12-06 0 1.240 1.230 1.240 1.190 1.260 7,924,000 9,815,920 1.2388 0.421 0.417 0.421 0.404 0.428 23,349,493 0.4204 4.20%
2006-12-05 0 1.190 1.180 1.190 1.160 1.190 1,624,000 1,911,920 1.1773 0.404 0.400 0.404 0.394 0.404 4,785,409 0.3995 1.71%
2006-12-04 0 1.170 1.170 1.180 1.160 1.200 1,230,000 1,451,100 1.1798 0.397 0.397 0.400 0.394 0.407 3,624,417 0.4004 -2.50%
2006-12-01 0 1.200 1.190 1.200 1.170 1.240 5,171,000 6,201,020 1.1992 0.407 0.404 0.407 0.397 0.421 15,237,283 0.4070 -0.83%
2006-11-30 0 1.210 1.210 1.220 1.100 1.250 15,028,000 17,973,440 1.1960 0.411 0.411 0.414 0.373 0.424 44,282,709 0.4059 10.00%
2006-11-29 0 1.100 1.090 1.100 1.080 1.120 4,220,000 4,658,240 1.1038 0.373 0.370 0.373 0.367 0.380 12,434,990 0.3746 -0.90%
2006-11-28 0 1.110 1.110 1.120 1.080 1.150 5,040,000 5,594,160 1.1100 0.377 0.377 0.380 0.367 0.390 14,851,268 0.3767 -4.31%
2006-11-27 0 1.160 1.150 1.160 1.070 1.160 8,666,000 9,717,780 1.1214 0.394 0.390 0.394 0.363 0.394 25,535,930 0.3806 8.41%
2006-11-24 0 1.070 1.060 1.070 1.020 1.070 2,084,000 2,193,740 1.0527 0.363 0.360 0.363 0.346 0.363 6,140,881 0.3572 3.88%
2006-11-23 0 1.030 1.030 1.040 1.030 1.050 1,636,000 1,701,440 1.0400 0.350 0.350 0.353 0.350 0.356 4,820,769 0.3529 -0.96%
2006-11-22 0 1.040 1.030 1.050 1.020 1.040 2,668,000 2,758,360 1.0339 0.353 0.350 0.356 0.346 0.353 7,861,743 0.3509 1.96%
2006-11-21 0 1.020 1.020 1.030 1.020 1.030 626,000 640,320 1.0229 0.346 0.346 0.350 0.346 0.350 1,844,622 0.3471 -0.97%
2006-11-20 0 1.030 1.020 1.030 1.020 1.060 1,572,000 1,628,620 1.0360 0.350 0.346 0.350 0.346 0.360 4,632,181 0.3516 -2.83%
2006-11-17 0 1.060 1.050 1.060 1.000 1.060 3,192,000 3,256,680 1.0203 0.360 0.356 0.360 0.339 0.360 9,405,803 0.3462 4.95%
2006-11-16 0 1.010 1.010 1.020 1.010 1.030 1,542,000 1,572,340 1.0197 0.343 0.343 0.346 0.343 0.350 4,543,781 0.3460 -0.98%
2006-11-15 0 1.020 1.020 1.030 1.000 1.040 1,102,000 1,127,340 1.0230 0.346 0.346 0.350 0.339 0.353 3,247,241 0.3472 0.99%
2006-11-14 0 1.010 1.000 1.010 1.000 1.020 2,681,000 2,715,760 1.0130 0.343 0.339 0.343 0.339 0.346 7,900,049 0.3438 -0.98%
2006-11-13 0 1.020 1.020 1.030 1.000 1.030 4,590,000 4,668,040 1.0170 0.346 0.346 0.350 0.339 0.350 13,525,262 0.3451 -1.92%
2006-11-10 0 1.040 1.030 1.040 1.010 1.110 6,994,600 7,465,510 1.0673 0.353 0.350 0.353 0.343 0.377 20,610,849 0.3622 -2.80%
2006-11-09 0 1.070 1.070 1.080 0.950 1.070 10,860,000 10,943,860 1.0077 0.363 0.363 0.367 0.322 0.363 32,000,946 0.3420 11.46%
2006-11-08 0 0.960 0.950 0.960 0.940 0.970 5,192,000 4,954,700 0.9543 0.326 0.322 0.326 0.319 0.329 15,299,163 0.3239 2.13%
2006-11-07 0 0.940 0.940 0.950 0.910 0.950 5,518,000 5,126,120 0.9290 0.319 0.319 0.322 0.309 0.322 16,259,781 0.3153 3.30%
2006-11-06 0 0.910 0.910 0.930 0.900 0.920 1,356,000 1,238,920 0.9137 0.309 0.309 0.316 0.305 0.312 3,995,698 0.3101 2.25%
2006-11-03 0 0.890 0.890 0.900 0.890 0.900 562,000 503,980 0.8968 0.302 0.302 0.305 0.302 0.305 1,656,034 0.3043 -1.11%
2006-11-02 0 0.900 0.890 0.900 0.900 0.910 1,454,000 1,312,300 0.9025 0.305 0.302 0.305 0.305 0.309 4,284,473 0.3063 -1.10%
2006-11-01 0 0.910 0.900 0.910 0.890 0.920 1,136,000 1,035,840 0.9118 0.309 0.305 0.309 0.302 0.312 3,347,429 0.3094 1.11%
2006-10-31 0 0.900 0.900 0.910 0.890 0.900 520,000 465,220 0.8947 0.305 0.305 0.309 0.302 0.305 1,532,274 0.3036 1.12%
2006-10-27 0 0.890 0.890 0.900 0.890 0.920 1,188,000 1,067,300 0.8984 0.302 0.302 0.305 0.302 0.312 3,500,656 0.3049 -2.20%
2006-10-26 0 0.910 0.910 0.920 0.910 0.930 998,000 916,560 0.9184 0.309 0.309 0.312 0.309 0.316 2,940,787 0.3117 -1.09%
2006-10-25 0 0.920 0.910 0.920 0.910 0.920 1,225,893 1,116,907 0.9111 0.312 0.309 0.312 0.309 0.312 3,612,315 0.3092 1.10%
2006-10-24 0 0.910 0.900 0.910 0.910 0.930 2,650,000 2,427,060 0.9159 0.309 0.305 0.309 0.309 0.316 7,808,702 0.3108 -1.09%
2006-10-23 0 0.920 0.920 0.930 0.920 0.950 3,442,000 3,209,120 0.9323 0.312 0.312 0.316 0.312 0.322 10,142,473 0.3164 0.00%
2006-10-20 0 0.920 0.920 0.930 0.910 0.940 2,750,000 2,546,460 0.9260 0.312 0.312 0.316 0.309 0.319 8,103,370 0.3142 0.00%
2006-10-19 0 0.920 0.910 0.920 0.910 0.930 1,192,000 1,092,260 0.9163 0.312 0.309 0.312 0.309 0.316 3,512,443 0.3110 1.10%
2006-10-18 0 0.910 0.910 0.920 0.910 0.920 932,000 853,100 0.9153 0.309 0.309 0.312 0.309 0.312 2,746,306 0.3106 -2.15%
2006-10-17 0 0.930 0.920 0.930 0.910 0.930 590,000 543,860 0.9218 0.316 0.312 0.316 0.309 0.316 1,738,541 0.3128 0.00%
2006-10-16 0 0.930 0.920 0.930 0.920 0.930 1,752,000 1,623,760 0.9268 0.316 0.312 0.316 0.312 0.316 5,162,584 0.3145 1.09%
2006-10-13 0 0.920 0.920 0.930 0.920 0.940 778,000 723,620 0.9301 0.312 0.312 0.316 0.312 0.319 2,292,517 0.3156 -1.08%
2006-10-12 0 0.930 0.930 0.940 0.930 0.950 696,000 653,160 0.9384 0.316 0.316 0.319 0.316 0.322 2,050,889 0.3185 -1.06%
2006-10-11 0 0.940 0.930 0.940 0.930 0.940 718,000 672,940 0.9372 0.319 0.316 0.319 0.316 0.319 2,115,716 0.3181 1.08%
2006-10-10 0 0.930 0.920 0.930 0.920 0.930 772,000 716,780 0.9285 0.316 0.312 0.316 0.312 0.316 2,274,837 0.3151 0.00%
2006-10-09 0 0.930 0.930 0.940 0.920 0.940 1,294,000 1,205,260 0.9314 0.316 0.316 0.319 0.312 0.319 3,813,004 0.3161 -1.06%
2006-10-06 0 0.940 0.940 0.950 0.930 0.950 420,000 394,580 0.9395 0.319 0.319 0.322 0.316 0.322 1,237,606 0.3188 0.00%
2006-10-05 0 0.940 0.940 0.950 0.940 0.950 340,000 321,440 0.9454 0.319 0.319 0.322 0.319 0.322 1,001,871 0.3208 0.00%
2006-10-04 0 0.940 0.940 0.950 0.930 0.950 2,910,900 2,714,297 0.9325 0.319 0.319 0.322 0.316 0.322 8,577,491 0.3164 1.08%
2006-10-03 0 0.930 0.930 0.940 0.930 0.950 976,000 916,020 0.9385 0.316 0.316 0.319 0.316 0.322 2,875,960 0.3185 -1.06%
2006-09-29 0 0.940 0.940 0.950 0.940 0.960 6,684,000 6,401,000 0.9577 0.319 0.319 0.322 0.319 0.326 19,695,610 0.3250 0.00%
2006-09-28 0 0.940 0.940 0.950 0.940 0.970 1,186,000 1,136,840 0.9585 0.319 0.319 0.322 0.319 0.329 3,494,763 0.3253 -2.08%
2006-09-27 0 0.960 0.960 0.970 0.960 0.970 308,000 296,400 0.9623 0.326 0.326 0.329 0.326 0.329 907,577 0.3266 0.00%
2006-09-26 0 0.960 0.960 0.970 0.960 0.970 720,000 691,300 0.9601 0.326 0.326 0.329 0.326 0.329 2,121,610 0.3258 0.00%
2006-09-25 0 0.960 0.960 0.970 0.960 0.980 344,000 330,760 0.9615 0.326 0.326 0.329 0.326 0.333 1,013,658 0.3263 -2.04%
2006-09-22 0 0.980 0.980 0.990 0.950 0.980 2,174,000 2,108,600 0.9699 0.333 0.333 0.336 0.322 0.333 6,406,083 0.3292 3.16%
2006-09-21 0 0.950 0.950 0.960 0.950 0.960 1,242,000 1,187,920 0.9565 0.322 0.322 0.326 0.322 0.326 3,659,777 0.3246 0.00%
2006-09-20 0 0.950 0.950 0.960 0.940 0.960 7,590,000 7,217,520 0.9509 0.322 0.322 0.326 0.319 0.326 22,365,302 0.3227 -1.04%
2006-09-19 0 0.960 0.950 0.960 0.940 0.970 1,888,000 1,804,900 0.9560 0.326 0.322 0.326 0.319 0.329 5,563,332 0.3244 -2.04%
2006-09-18 0 0.980 0.970 0.990 0.980 1.000 1,958,000 1,937,020 0.9893 0.333 0.329 0.336 0.333 0.339 5,769,600 0.3357 -1.01%
2006-09-15 0 0.990 0.980 1.000 0.940 1.020 10,924,000 10,860,000 0.9941 0.336 0.333 0.339 0.319 0.346 32,189,534 0.3374 6.45%
2006-09-14 0 0.930 0.930 0.940 0.920 0.950 2,034,000 1,899,620 0.9339 0.316 0.316 0.319 0.312 0.322 5,993,547 0.3169 -3.12%
2006-09-13 0 0.960 0.950 0.960 0.940 0.960 796,000 758,020 0.9523 0.326 0.322 0.326 0.319 0.326 2,345,557 0.3232 1.05%
2006-09-12 0 0.950 0.950 0.960 0.940 0.960 1,886,000 1,791,220 0.9497 0.322 0.322 0.326 0.319 0.326 5,557,439 0.3223 -1.04%
2006-09-11 0 0.960 0.960 0.970 0.950 0.970 1,916,000 1,840,180 0.9604 0.326 0.326 0.329 0.322 0.329 5,645,839 0.3259 -1.03%
2006-09-08 0 0.970 0.950 0.970 0.950 1.000 3,984,012 3,863,031 0.9696 0.329 0.322 0.329 0.322 0.339 11,739,609 0.3291 -1.02%
2006-09-07 0 0.980 0.980 0.990 0.970 1.030 2,346,000 2,319,220 0.9886 0.333 0.333 0.336 0.329 0.350 6,912,912 0.3355 -4.85%
2006-09-06 0 1.030 1.020 1.030 1.000 1.030 744,000 756,020 1.0162 0.350 0.346 0.350 0.339 0.350 2,192,330 0.3448 0.98%
2006-09-05 0 1.020 1.000 1.020 0.990 1.020 1,910,000 1,924,500 1.0076 0.346 0.339 0.346 0.336 0.346 5,628,159 0.3419 -0.97%
2006-09-04 0 1.030 1.020 1.030 1.000 1.030 1,194,000 1,217,880 1.0200 0.350 0.346 0.350 0.339 0.350 3,518,336 0.3462 3.00%
2006-09-01 0 1.000 1.000 1.010 1.000 1.010 498,000 498,400 1.0008 0.339 0.339 0.343 0.339 0.343 1,467,447 0.3396 0.00%
2006-08-31 0 1.000 1.000 1.010 1.000 1.020 932,000 939,660 1.0082 0.339 0.339 0.343 0.339 0.346 2,746,306 0.3422 -0.99%
2006-08-30 0 1.010 1.000 1.010 0.970 1.010 2,208,000 2,184,980 0.9896 0.343 0.339 0.343 0.329 0.343 6,506,270 0.3358 2.02%
2006-08-29 0 0.990 0.980 1.000 0.950 1.000 974,000 953,300 0.9787 0.336 0.333 0.339 0.322 0.339 2,870,066 0.3322 3.13%
2006-08-28 0 0.960 0.960 0.980 0.910 0.980 2,500,000 2,403,300 0.9613 0.326 0.326 0.333 0.309 0.333 7,366,700 0.3262 1.05%
2006-08-25 0 0.950 0.950 0.970 0.950 0.980 976,000 934,780 0.9578 0.322 0.322 0.329 0.322 0.333 2,875,960 0.3250 0.00%
2006-08-24 0 0.950 0.940 0.960 0.940 0.980 1,864,000 1,796,260 0.9637 0.322 0.319 0.326 0.319 0.333 5,492,612 0.3270 -3.06%
2006-08-23 0 0.980 0.970 0.980 0.950 1.000 1,876,000 1,833,080 0.9771 0.333 0.329 0.333 0.322 0.339 5,527,972 0.3316 1.03%
2006-08-22 0 0.970 0.970 0.980 0.970 1.010 3,936,000 3,900,560 0.9910 0.329 0.329 0.333 0.329 0.343 11,598,133 0.3363 -4.90%
2006-08-21 0 1.020 1.010 1.020 1.000 1.050 2,996,000 3,034,260 1.0128 0.346 0.343 0.346 0.339 0.356 8,828,254 0.3437 -2.86%
2006-08-18 0 1.050 1.050 1.060 1.050 1.090 1,932,000 2,055,040 1.0637 0.356 0.356 0.360 0.356 0.370 5,692,986 0.3610 -0.94%
2006-08-17 0 1.060 1.060 1.070 1.050 1.070 1,126,000 1,197,180 1.0632 0.360 0.360 0.363 0.356 0.363 3,317,962 0.3608 -0.93%
2006-08-16 0 1.070 1.060 1.070 1.040 1.070 1,530,000 1,614,360 1.0551 0.363 0.360 0.363 0.353 0.363 4,508,421 0.3581 0.94%
2006-08-15 0 1.060 1.060 1.070 1.050 1.080 1,492,000 1,582,080 1.0604 0.360 0.360 0.363 0.356 0.367 4,396,447 0.3599 0.00%
2006-08-14 0 1.060 1.050 1.060 1.040 1.070 1,140,000 1,203,480 1.0557 0.360 0.356 0.360 0.353 0.363 3,359,215 0.3583 0.00%
2006-08-11 0 1.060 1.050 1.060 1.050 1.070 1,608,000 1,705,100 1.0604 0.360 0.356 0.360 0.356 0.363 4,738,262 0.3599 1.92%
2006-08-10 0 1.040 1.040 1.060 1.040 1.090 1,274,000 1,362,880 1.0698 0.353 0.353 0.360 0.353 0.370 3,754,070 0.3630 -1.89%
2006-08-09 0 1.060 1.050 1.060 1.050 1.080 2,242,000 2,376,540 1.0600 0.360 0.356 0.360 0.356 0.367 6,606,457 0.3597 -1.85%
2006-08-08 0 1.080 1.070 1.080 1.050 1.100 5,480,000 5,934,420 1.0829 0.367 0.363 0.367 0.356 0.373 16,147,807 0.3675 3.85%
2006-08-07 0 1.040 1.040 1.050 1.020 1.090 3,436,393 3,589,577 1.0446 0.353 0.353 0.356 0.346 0.370 10,125,951 0.3545 -4.59%
2006-08-04 0 1.090 1.080 1.090 1.020 1.110 16,928,000 18,247,900 1.0780 0.370 0.367 0.370 0.346 0.377 49,881,401 0.3658 6.86%
2006-08-03 0 1.020 1.020 1.030 0.940 1.040 14,068,000 14,091,520 1.0017 0.346 0.346 0.350 0.319 0.353 41,453,896 0.3399 8.51%
2006-08-02 0 0.940 0.930 0.940 0.870 1.000 8,282,000 7,836,220 0.9462 0.319 0.316 0.319 0.295 0.339 24,404,405 0.3211 8.05%
2006-08-01 0 0.870 0.860 0.870 0.860 0.880 860,000 748,200 0.8700 0.295 0.292 0.295 0.292 0.299 2,534,145 0.2952 0.00%
2006-07-31 0 0.870 0.870 0.880 0.860 0.900 1,418,000 1,240,380 0.8747 0.295 0.295 0.299 0.292 0.305 4,178,392 0.2969 -3.33%
2006-07-28 0 0.900 0.890 0.900 0.890 0.900 534,000 475,540 0.8905 0.305 0.302 0.305 0.302 0.305 1,573,527 0.3022 1.12%
2006-07-27 0 0.890 0.890 0.900 0.880 0.910 1,240,000 1,113,140 0.8977 0.302 0.302 0.305 0.299 0.309 3,653,883 0.3046 1.14%
2006-07-26 0 0.880 0.880 0.890 0.880 0.900 1,024,000 909,740 0.8884 0.299 0.299 0.302 0.299 0.305 3,017,400 0.3015 -2.22%
2006-07-25 0 0.900 0.890 0.900 0.890 0.910 1,592,000 1,441,920 0.9057 0.305 0.302 0.305 0.302 0.309 4,691,115 0.3074 0.00%
2006-07-24 0 0.900 0.890 0.900 0.880 0.900 1,430,000 1,272,740 0.8900 0.305 0.302 0.305 0.299 0.305 4,213,753 0.3020 1.12%
2006-07-21 0 0.890 0.880 0.890 0.880 0.890 596,000 530,240 0.8897 0.302 0.299 0.302 0.299 0.302 1,756,221 0.3019 0.00%
2006-07-20 0 0.890 0.880 0.890 0.890 0.900 1,250,000 1,115,880 0.8927 0.302 0.299 0.302 0.302 0.305 3,683,350 0.3030 1.14%
2006-07-19 0 0.880 0.880 0.890 0.860 0.900 570,000 504,280 0.8847 0.299 0.299 0.302 0.292 0.305 1,679,608 0.3002 1.15%
2006-07-18 0 0.870 0.860 0.870 0.860 0.890 1,208,000 1,057,000 0.8750 0.295 0.292 0.295 0.292 0.302 3,559,590 0.2969 -2.25%
2006-07-17 0 0.890 0.890 0.900 0.850 0.890 1,526,000 1,335,240 0.8750 0.302 0.302 0.305 0.288 0.302 4,496,634 0.2969 2.30%
2006-07-14 0 0.870 0.860 0.870 0.840 0.870 1,360,000 1,161,460 0.8540 0.295 0.292 0.295 0.285 0.295 4,007,485 0.2898 0.00%
2006-07-13 0 0.870 0.860 0.870 0.860 0.890 1,626,000 1,421,380 0.8742 0.295 0.292 0.295 0.292 0.302 4,791,302 0.2967 -3.33%
2006-07-12 0 0.900 0.900 0.910 0.890 0.910 497,000 446,850 0.8991 0.305 0.305 0.309 0.302 0.309 1,464,500 0.3051 -1.10%
2006-07-11 0 0.910 0.900 0.910 0.900 0.910 714,000 643,300 0.9010 0.309 0.305 0.309 0.305 0.309 2,103,930 0.3058 0.00%
2006-07-10 0 0.910 0.900 0.910 0.890 0.930 2,874,000 2,600,380 0.9048 0.309 0.305 0.309 0.302 0.316 8,468,759 0.3071 2.25%
2006-07-07 0 0.890 0.880 0.890 0.880 0.900 782,000 696,900 0.8912 0.302 0.299 0.302 0.299 0.305 2,304,304 0.3024 -1.11%
2006-07-06 0 0.900 0.890 0.900 0.890 0.910 1,566,000 1,411,700 0.9015 0.305 0.302 0.305 0.302 0.309 4,614,501 0.3059 -2.17%
2006-07-05 0 0.920 0.900 0.910 0.900 0.920 2,012,000 1,836,300 0.9127 0.312 0.305 0.309 0.305 0.312 5,928,720 0.3097 2.22%
2006-07-04 0 0.900 0.890 0.900 0.880 0.900 1,426,000 1,271,900 0.8919 0.305 0.302 0.305 0.299 0.305 4,201,966 0.3027 0.00%
2006-07-03 0 0.900 0.890 0.900 0.890 0.920 918,000 831,460 0.9057 0.305 0.302 0.305 0.302 0.312 2,705,052 0.3074 1.12%
2006-06-30 0 0.890 0.890 0.910 0.890 0.930 3,804,264 3,473,150 0.9130 0.302 0.302 0.309 0.302 0.316 11,209,949 0.3098 -1.11%
2006-06-29 0 0.900 0.890 0.900 0.860 0.900 5,444,000 4,815,820 0.8846 0.305 0.302 0.305 0.292 0.305 16,041,727 0.3002 4.65%
2006-06-28 0 0.860 0.850 0.860 0.840 0.860 1,662,000 1,419,700 0.8542 0.292 0.288 0.292 0.285 0.292 4,897,382 0.2899 1.18%
2006-06-27 0 0.850 0.840 0.850 0.840 0.880 5,636,000 4,822,140 0.8556 0.288 0.285 0.288 0.285 0.299 16,607,489 0.2904 2.41%
2006-06-26 0 0.830 0.820 0.830 0.810 0.840 3,272,000 2,705,940 0.8270 0.282 0.278 0.282 0.275 0.285 9,641,537 0.2807 2.47%
2006-06-23 0 0.810 0.800 0.810 0.800 0.810 896,000 720,240 0.8038 0.275 0.271 0.275 0.271 0.275 2,640,225 0.2728 2.53%
2006-06-22 0 0.790 0.790 0.800 0.790 0.850 3,802,000 3,068,220 0.8070 0.268 0.268 0.271 0.268 0.288 11,203,278 0.2739 -5.95%
2006-06-21 0 0.840 0.830 0.840 0.810 0.840 1,434,000 1,189,760 0.8297 0.285 0.282 0.285 0.275 0.285 4,225,539 0.2816 3.70%
2006-06-20 0 0.810 0.810 0.820 0.810 0.830 1,272,000 1,037,200 0.8154 0.275 0.275 0.278 0.275 0.282 3,748,177 0.2767 -2.41%
2006-06-19 0 0.830 0.820 0.830 0.800 0.860 2,086,000 1,728,640 0.8287 0.282 0.278 0.282 0.271 0.292 6,146,775 0.2812 -3.49%
2006-06-16 0 0.860 0.850 0.860 0.840 0.870 3,336,000 2,835,320 0.8499 0.292 0.288 0.292 0.285 0.295 9,830,125 0.2884 4.88%
2006-06-15 0 0.820 0.810 0.820 0.800 0.830 4,146,500 3,406,660 0.8216 0.278 0.275 0.278 0.271 0.282 12,218,409 0.2788 2.50%
2006-06-14 0 0.800 0.790 0.800 0.780 0.810 4,578,000 3,639,660 0.7950 0.271 0.268 0.271 0.265 0.275 13,489,902 0.2698 2.56%
2006-06-13 0 0.780 0.770 0.790 0.780 0.790 3,326,000 2,602,540 0.7825 0.265 0.261 0.268 0.265 0.268 9,800,658 0.2655 -2.50%
2006-06-12 0 0.800 0.790 0.800 0.790 0.820 5,738,876 4,615,457 0.8042 0.271 0.268 0.271 0.268 0.278 16,910,632 0.2729 -2.44%
2006-06-09 0 0.820 0.810 0.820 0.780 0.850 10,469,000 8,430,730 0.8053 0.278 0.275 0.278 0.265 0.288 30,848,794 0.2733 0.00%
2006-06-08 0 0.820 0.820 0.840 0.820 0.870 6,254,000 5,283,560 0.8448 0.278 0.278 0.285 0.278 0.295 18,428,537 0.2867 -6.82%
2006-06-07 0 0.880 0.880 0.890 0.880 0.920 3,100,000 2,760,340 0.8904 0.299 0.299 0.302 0.299 0.312 9,134,708 0.3022 -2.22%
2006-06-06 0 0.900 0.900 0.910 0.880 0.920 4,130,000 3,701,800 0.8963 0.305 0.305 0.309 0.299 0.312 12,169,789 0.3042 -2.17%
2006-06-05 0 0.920 0.910 0.920 0.880 0.920 6,122,740 5,555,844 0.9074 0.312 0.309 0.312 0.299 0.312 18,041,756 0.3079 1.10%
2006-06-02 0 0.910 0.900 0.910 0.860 0.910 11,522,000 10,106,200 0.8771 0.309 0.305 0.309 0.292 0.309 33,951,648 0.2977 5.81%
2006-06-01 0 0.860 0.850 0.860 0.850 0.890 16,795,502 14,623,193 0.8707 0.292 0.288 0.292 0.288 0.302 49,490,972 0.2955 1.18%
2006-05-30 0 0.850 0.850 0.860 0.810 0.880 26,922,939 22,756,466 0.8452 0.288 0.288 0.292 0.275 0.299 79,333,289 0.2868 -4.49%
2006-05-29 0 0.890 0.880 0.890 0.870 0.970 12,526,875 11,213,506 0.8952 0.302 0.299 0.302 0.295 0.329 36,912,694 0.3038 -5.32%
2006-05-26 0 0.940 0.940 0.950 0.940 1.000 5,045,378 4,872,828 0.9658 0.319 0.319 0.322 0.319 0.339 14,867,115 0.3278 -2.08%
2006-05-25 0 0.960 0.960 0.990 0.950 1.020 9,678,000 9,557,160 0.9875 0.326 0.326 0.336 0.322 0.346 28,517,970 0.3351 -8.57%
2006-05-24 0 1.050 1.040 1.050 1.040 1.110 2,350,000 2,485,880 1.0578 0.356 0.353 0.356 0.353 0.377 6,924,698 0.3590 -0.94%
2006-05-23 0 1.060 1.060 1.090 1.030 1.130 3,674,000 3,923,040 1.0678 0.360 0.360 0.370 0.350 0.383 10,826,103 0.3624 -6.19%
2006-05-22 0 1.130 1.130 1.140 1.130 1.160 1,346,000 1,534,920 1.1404 0.383 0.383 0.387 0.383 0.394 3,966,231 0.3870 -4.24%
2006-05-19 0 1.180 1.170 1.180 1.170 1.190 702,000 826,420 1.1772 0.400 0.397 0.400 0.397 0.404 2,068,569 0.3995 0.00%
2006-05-18 0 1.180 1.170 1.180 1.150 1.180 1,530,000 1,796,180 1.1740 0.400 0.397 0.400 0.390 0.400 4,508,421 0.3984 -0.84%
2006-05-17 0 1.190 1.180 1.190 1.160 1.200 2,886,000 3,413,480 1.1828 0.404 0.400 0.404 0.394 0.407 8,504,119 0.4014 2.59%
2006-05-16 0 1.160 1.160 1.170 1.140 1.230 11,514,000 13,527,800 1.1749 0.394 0.394 0.397 0.387 0.417 33,928,075 0.3987 -7.94%
2006-05-15 0 1.260 1.260 1.270 1.240 1.280 1,862,000 2,345,720 1.2598 0.428 0.428 0.431 0.421 0.434 5,486,718 0.4275 -0.79%
2006-05-12 0 1.270 1.270 1.280 1.260 1.300 3,742,000 4,761,500 1.2724 0.431 0.431 0.434 0.428 0.441 11,026,477 0.4318 -2.31%
2006-05-11 0 1.300 1.300 1.310 1.290 1.320 1,266,000 1,651,480 1.3045 0.441 0.441 0.445 0.438 0.448 3,730,497 0.4427 -1.52%
2006-05-10 0 1.320 1.310 1.320 1.310 1.330 762,000 1,003,420 1.3168 0.448 0.445 0.448 0.445 0.451 2,245,370 0.4469 0.00%
2006-05-09 0 1.320 1.320 1.330 1.320 1.340 648,000 861,660 1.3297 0.448 0.448 0.451 0.448 0.455 1,909,449 0.4513 -0.75%
2006-05-08 0 1.330 1.330 1.340 1.310 1.360 1,542,000 2,064,240 1.3387 0.451 0.451 0.455 0.445 0.462 4,543,781 0.4543 -0.75%
2006-05-04 0 1.340 1.340 1.350 1.330 1.350 594,000 796,260 1.3405 0.455 0.455 0.458 0.451 0.458 1,750,328 0.4549 -0.74%
2006-05-03 0 1.350 1.340 1.350 1.330 1.350 1,958,000 2,618,720 1.3374 0.458 0.455 0.458 0.451 0.458 5,769,600 0.4539 0.75%
2006-05-02 0 1.340 1.320 1.340 1.310 1.340 2,542,000 3,370,480 1.3259 0.455 0.448 0.455 0.445 0.455 7,490,461 0.4500 1.52%
2006-04-28 0 1.320 1.310 1.320 1.290 1.340 1,024,000 1,341,720 1.3103 0.448 0.445 0.448 0.438 0.455 3,017,400 0.4447 -1.49%
2006-04-27 0 1.340 1.330 1.340 1.310 1.340 1,046,000 1,390,140 1.3290 0.455 0.451 0.455 0.445 0.455 3,082,227 0.4510 2.29%
2006-04-26 0 1.310 1.310 1.320 1.280 1.320 1,554,000 2,025,640 1.3035 0.445 0.445 0.448 0.434 0.448 4,579,141 0.4424 0.00%
2006-04-25 0 1.310 1.310 1.330 1.310 1.360 2,474,000 3,265,660 1.3200 0.445 0.445 0.451 0.445 0.462 7,290,087 0.4480 -5.76%
2006-04-24 0 1.390 1.370 1.390 1.370 1.420 2,136,000 2,967,920 1.3895 0.472 0.465 0.472 0.465 0.482 6,294,109 0.4715 -1.42%
2006-04-21 0 1.410 1.400 1.410 1.380 1.420 4,790,000 6,712,100 1.4013 0.479 0.475 0.479 0.468 0.482 14,114,598 0.4755 0.00%
2006-04-20 0 1.410 1.430 1.450 1.330 1.450 5,448,000 7,435,400 1.3648 0.479 0.485 0.492 0.451 0.492 16,053,513 0.4632 5.22%
2006-04-19 0 1.340 1.320 1.340 1.310 1.340 5,736,000 7,613,120 1.3273 0.455 0.448 0.455 0.445 0.455 16,902,157 0.4504 3.08%
2006-04-18 0 1.300 1.300 1.310 1.260 1.320 3,518,000 4,506,620 1.2810 0.441 0.441 0.445 0.428 0.448 10,366,421 0.4347 1.56%
2006-04-13 0 1.280 1.270 1.280 1.260 1.300 7,313,000 9,334,440 1.2764 0.434 0.431 0.434 0.428 0.441 21,549,072 0.4332 -3.03%
2006-04-12 0 1.320 1.320 1.330 1.320 1.350 4,112,000 5,476,280 1.3318 0.448 0.448 0.451 0.448 0.458 12,116,749 0.4520 -1.49%
2006-04-11 0 1.340 1.340 1.350 1.340 1.380 4,466,000 6,061,880 1.3573 0.455 0.455 0.458 0.455 0.468 13,159,873 0.4606 -2.90%
2006-04-10 0 1.380 1.370 1.380 1.350 1.390 2,614,000 3,604,840 1.3791 0.468 0.465 0.468 0.458 0.472 7,702,622 0.4680 -1.43%
2006-04-07 0 1.400 1.390 1.400 1.390 1.440 1,702,000 2,409,320 1.4156 0.475 0.472 0.475 0.472 0.489 5,015,250 0.4804 -2.78%
2006-04-06 0 1.440 1.420 1.440 1.370 1.440 6,072,000 8,697,680 1.4324 0.489 0.482 0.489 0.465 0.489 17,892,242 0.4861 5.11%
2006-04-04 0 1.370 1.360 1.370 1.340 1.380 4,760,000 6,521,400 1.3700 0.465 0.462 0.465 0.455 0.468 14,026,197 0.4649 1.48%
2006-04-03 0 1.350 1.340 1.350 1.320 1.350 1,668,000 2,243,000 1.3447 0.458 0.455 0.458 0.448 0.458 4,915,062 0.4564 1.50%
2006-03-31 0 1.330 1.330 1.350 1.330 1.400 4,482,000 6,098,960 1.3608 0.451 0.451 0.458 0.451 0.475 13,207,020 0.4618 -5.00%
2006-03-30 0 1.400 1.390 1.400 1.380 1.410 3,416,000 4,756,060 1.3923 0.475 0.472 0.475 0.468 0.479 10,065,859 0.4725 0.00%
2006-03-29 0 1.400 1.390 1.400 1.380 1.410 3,860,000 5,375,020 1.3925 0.475 0.472 0.475 0.468 0.479 11,374,185 0.4726 -0.71%
2006-03-28 0 1.410 1.410 1.440 1.410 1.440 1,404,000 2,011,200 1.4325 0.479 0.479 0.489 0.479 0.489 4,137,139 0.4861 -1.40%
2006-03-27 0 1.430 1.430 1.440 1.420 1.440 1,084,000 1,549,180 1.4291 0.485 0.485 0.489 0.482 0.489 3,194,201 0.4850 0.70%
2006-03-24 0 1.420 1.420 1.430 1.420 1.450 1,132,000 1,619,380 1.4305 0.482 0.482 0.485 0.482 0.492 3,335,642 0.4855 -2.07%
2006-03-23 0 1.450 1.440 1.450 1.420 1.450 2,090,000 3,006,060 1.4383 0.492 0.489 0.492 0.482 0.492 6,158,561 0.4881 1.40%
2006-03-22 0 1.430 1.430 1.440 1.420 1.450 1,088,000 1,555,220 1.4294 0.485 0.485 0.489 0.482 0.492 3,205,988 0.4851 0.00%
2006-03-21 0 1.430 1.420 1.440 1.420 1.450 2,058,000 2,945,340 1.4312 0.485 0.482 0.489 0.482 0.492 6,064,268 0.4857 -1.38%
2006-03-20 0 1.450 1.440 1.450 1.440 1.470 1,312,000 1,911,780 1.4571 0.492 0.489 0.492 0.489 0.499 3,866,044 0.4945 -0.68%
2006-03-17 0 1.460 1.450 1.470 1.460 1.500 4,236,000 6,214,800 1.4671 0.495 0.492 0.499 0.495 0.509 12,482,137 0.4979 -0.68%
2006-03-16 0 1.470 1.470 1.490 1.450 1.480 4,042,000 5,909,860 1.4621 0.499 0.499 0.506 0.492 0.502 11,910,481 0.4962 0.68%
2006-03-15 0 1.460 1.460 1.470 1.420 1.470 5,040,460 7,295,264 1.4473 0.495 0.495 0.499 0.482 0.499 14,852,623 0.4912 2.82%
2006-03-14 0 1.420 1.420 1.430 1.400 1.430 3,252,000 4,604,780 1.4160 0.482 0.482 0.485 0.475 0.485 9,582,604 0.4805 0.00%
2006-03-13 0 1.420 1.420 1.430 1.400 1.430 1,834,000 2,599,920 1.4176 0.482 0.482 0.485 0.475 0.485 5,404,211 0.4811 0.71%
2006-03-10 0 1.410 1.400 1.410 1.400 1.420 1,706,000 2,406,800 1.4108 0.479 0.475 0.479 0.475 0.482 5,027,036 0.4788 -0.70%
2006-03-09 0 1.420 1.420 1.430 1.420 1.460 4,392,000 6,310,820 1.4369 0.482 0.482 0.485 0.482 0.495 12,941,819 0.4876 -0.70%
2006-03-08 0 1.430 1.430 1.450 1.410 1.460 5,190,000 7,412,120 1.4282 0.485 0.485 0.492 0.479 0.495 15,293,270 0.4847 0.00%
2006-03-07 0 1.430 1.430 1.440 1.430 1.470 4,500,000 6,496,600 1.4437 0.485 0.485 0.489 0.485 0.499 13,260,061 0.4899 -2.72%
2006-03-06 0 1.470 1.460 1.480 1.450 1.490 6,232,000 9,170,620 1.4715 0.499 0.495 0.502 0.492 0.506 18,363,711 0.4994 2.80%
2006-03-03 0 1.430 1.420 1.430 1.410 1.440 2,048,000 2,923,840 1.4277 0.485 0.482 0.485 0.479 0.489 6,034,801 0.4845 0.00%
2006-03-02 0 1.430 1.420 1.430 1.390 1.470 8,384,000 11,902,020 1.4196 0.485 0.482 0.485 0.472 0.499 24,704,966 0.4818 -1.38%
2006-03-01 0 1.450 1.440 1.460 1.420 1.470 3,288,000 4,767,520 1.4500 0.492 0.489 0.495 0.482 0.499 9,688,684 0.4921 0.69%
2006-02-28 0 1.440 1.430 1.450 1.430 1.510 5,548,000 8,081,580 1.4567 0.489 0.485 0.492 0.485 0.512 16,348,181 0.4943 -4.00%
2006-02-27 0 1.500 1.490 1.500 1.390 1.510 11,084,000 16,341,840 1.4744 0.509 0.506 0.509 0.472 0.512 32,661,002 0.5003 7.91%
2006-02-24 0 1.390 1.380 1.400 1.390 1.400 2,248,000 3,135,440 1.3948 0.472 0.468 0.475 0.472 0.475 6,624,137 0.4733 -1.42%
2006-02-23 0 1.410 1.400 1.410 1.390 1.450 4,282,000 6,071,280 1.4179 0.479 0.475 0.479 0.472 0.492 12,617,684 0.4812 -0.70%
2006-02-22 0 1.420 1.410 1.420 1.400 1.460 5,260,000 7,506,920 1.4272 0.482 0.479 0.482 0.475 0.495 15,499,537 0.4843 -0.70%
2006-02-21 0 1.430 1.430 1.440 1.360 1.460 7,188,000 10,190,260 1.4177 0.485 0.485 0.489 0.462 0.495 21,180,737 0.4811 5.15%
2006-02-20 0 1.360 1.360 1.370 1.360 1.400 1,948,000 2,667,600 1.3694 0.462 0.462 0.465 0.462 0.475 5,740,133 0.4647 -1.45%
2006-02-17 0 1.380 1.380 1.390 1.360 1.400 2,696,000 3,719,680 1.3797 0.468 0.468 0.472 0.462 0.475 7,944,250 0.4682 -1.43%
2006-02-16 0 1.400 1.400 1.410 1.380 1.420 2,117,000 2,963,230 1.3997 0.475 0.475 0.479 0.468 0.482 6,238,122 0.4750 -2.10%
2006-02-15 0 1.430 1.420 1.440 1.380 1.500 6,298,000 8,987,580 1.4271 0.485 0.482 0.489 0.468 0.509 18,558,191 0.4843 -3.38%
2006-02-14 0 1.480 1.460 1.480 1.460 1.510 9,474,000 14,180,220 1.4968 0.502 0.495 0.502 0.495 0.512 27,916,847 0.5079 0.00%
2006-02-13 0 1.480 1.470 1.480 1.420 1.480 4,528,000 6,602,280 1.4581 0.502 0.499 0.502 0.482 0.502 13,342,568 0.4948 2.07%
2006-02-10 0 1.450 1.440 1.450 1.420 1.460 8,090,000 11,676,760 1.4434 0.492 0.489 0.492 0.482 0.495 23,838,642 0.4898 2.11%
2006-02-09 0 1.420 1.390 1.420 1.380 1.430 7,070,000 9,897,800 1.4000 0.482 0.472 0.482 0.468 0.485 20,833,028 0.4751 1.43%
2006-02-08 0 1.400 1.400 1.410 1.370 1.410 2,998,000 4,174,380 1.3924 0.475 0.475 0.479 0.465 0.479 8,834,147 0.4725 -0.71%
2006-02-07 0 1.410 1.410 1.420 1.400 1.450 3,000,000 4,277,400 1.4258 0.479 0.479 0.482 0.475 0.492 8,840,040 0.4839 -2.76%
2006-02-06 0 1.450 1.440 1.450 1.380 1.460 7,216,000 10,193,880 1.4127 0.492 0.489 0.492 0.468 0.495 21,263,244 0.4794 5.07%
2006-02-03 0 1.380 1.380 1.390 1.350 1.400 5,740,000 7,900,780 1.3764 0.468 0.468 0.472 0.458 0.475 16,913,944 0.4671 -0.72%
2006-02-02 0 1.390 1.390 1.400 1.330 1.400 10,930,000 14,948,160 1.3676 0.472 0.472 0.475 0.451 0.475 32,207,214 0.4641 5.30%
2006-02-01 0 1.320 1.320 1.330 1.290 1.340 6,878,000 9,065,500 1.3180 0.448 0.448 0.451 0.438 0.455 20,267,266 0.4473 1.54%
2006-01-27 0 1.300 1.290 1.300 1.280 1.320 3,962,000 5,142,900 1.2981 0.441 0.438 0.441 0.434 0.448 11,674,747 0.4405 0.00%
2006-01-26 0 1.300 1.290 1.300 1.280 1.340 3,684,000 4,816,840 1.3075 0.441 0.438 0.441 0.434 0.455 10,855,570 0.4437 -0.76%
2006-01-25 0 1.310 1.300 1.310 1.270 1.330 8,758,000 11,441,040 1.3064 0.445 0.441 0.445 0.431 0.451 25,807,025 0.4433 3.15%
2006-01-24 0 1.270 1.260 1.270 1.250 1.270 2,452,000 3,083,140 1.2574 0.431 0.428 0.431 0.424 0.431 7,225,260 0.4267 1.60%
2006-01-23 0 1.250 1.240 1.250 1.240 1.270 3,132,000 3,939,720 1.2579 0.424 0.421 0.424 0.421 0.431 9,229,002 0.4269 -1.57%
2006-01-20 0 1.270 1.270 1.280 1.260 1.310 11,404,000 14,589,660 1.2793 0.431 0.431 0.434 0.428 0.445 33,603,940 0.4342 0.79%
2006-01-19 0 1.260 1.250 1.260 1.230 1.270 5,634,000 7,077,100 1.2561 0.428 0.424 0.428 0.417 0.431 16,601,596 0.4263 3.28%
2006-01-18 0 1.220 1.220 1.240 1.210 1.240 3,596,000 4,412,260 1.2270 0.414 0.414 0.421 0.411 0.421 10,596,262 0.4164 -0.81%
2006-01-17 0 1.230 1.220 1.230 1.220 1.260 4,572,000 5,644,160 1.2345 0.417 0.414 0.417 0.414 0.428 13,472,222 0.4189 0.00%
2006-01-16 0 1.230 1.230 1.240 1.210 1.240 3,320,000 4,065,100 1.2244 0.417 0.417 0.421 0.411 0.421 9,782,978 0.4155 -0.81%
2006-01-13 0 1.240 1.230 1.240 1.240 1.270 2,620,000 3,258,980 1.2439 0.421 0.417 0.421 0.421 0.431 7,720,302 0.4221 -2.36%
2006-01-12 0 1.270 1.260 1.270 1.240 1.270 4,162,000 5,247,480 1.2608 0.431 0.428 0.431 0.421 0.431 12,264,083 0.4279 3.25%
2006-01-11 0 1.230 1.220 1.240 1.210 1.250 5,468,000 6,737,540 1.2322 0.417 0.414 0.421 0.411 0.424 16,112,447 0.4182 2.50%
2006-01-10 0 1.200 1.200 1.210 1.200 1.240 5,170,000 6,339,360 1.2262 0.407 0.407 0.411 0.407 0.421 15,234,336 0.4161 0.00%
2006-01-09 0 1.200 1.200 1.210 1.180 1.220 3,946,000 4,732,140 1.1992 0.407 0.407 0.411 0.400 0.414 11,627,600 0.4070 -0.83%
2006-01-06 0 1.210 1.200 1.210 1.190 1.220 3,456,000 4,171,800 1.2071 0.411 0.407 0.411 0.404 0.414 10,183,727 0.4097 0.83%
2006-01-05 0 1.200 1.190 1.210 1.190 1.230 1,476,000 1,776,400 1.2035 0.407 0.404 0.411 0.404 0.417 4,349,300 0.4084 -1.64%
2006-01-04 0 1.220 1.220 1.230 1.210 1.230 1,704,000 2,078,180 1.2196 0.414 0.414 0.417 0.411 0.417 5,021,143 0.4139 0.83%
2006-01-03 0 1.210 1.200 1.210 1.190 1.230 1,002,000 1,211,880 1.2095 0.411 0.407 0.411 0.404 0.417 2,952,573 0.4104 0.83%
2005-12-30 0 1.200 1.190 1.200 1.180 1.200 870,000 1,034,100 1.1886 0.407 0.404 0.407 0.400 0.407 2,563,612 0.4034 0.84%
2005-12-29 0 1.190 1.170 1.190 1.160 1.190 2,358,000 2,793,500 1.1847 0.404 0.397 0.404 0.394 0.404 6,948,272 0.4020 2.59%
2005-12-28 0 1.160 1.160 1.170 1.150 1.190 2,880,000 3,367,200 1.1692 0.394 0.394 0.397 0.390 0.404 8,486,439 0.3968 -2.52%
2005-12-23 0 1.190 1.190 1.210 1.180 1.210 2,394,000 2,869,000 1.1984 0.404 0.404 0.411 0.400 0.411 7,054,352 0.4067 -1.65%
2005-12-22 0 1.210 1.210 1.220 1.190 1.220 1,605,800 1,928,130 1.2007 0.411 0.411 0.414 0.404 0.414 4,731,779 0.4075 0.83%
2005-12-21 0 1.200 1.200 1.210 1.200 1.210 1,820,000 2,186,040 1.2011 0.407 0.407 0.411 0.407 0.411 5,362,958 0.4076 -0.83%
2005-12-20 0 1.210 1.200 1.210 1.200 1.220 1,852,000 2,239,140 1.2090 0.411 0.407 0.411 0.407 0.414 5,457,252 0.4103 -0.82%
2005-12-19 0 1.220 1.210 1.220 1.200 1.230 3,158,000 3,845,540 1.2177 0.414 0.411 0.414 0.407 0.417 9,305,616 0.4132 -1.61%
2005-12-16 0 1.240 1.240 1.250 1.230 1.270 1,296,000 1,619,440 1.2496 0.421 0.421 0.424 0.417 0.431 3,818,897 0.4241 -2.36%
2005-12-15 0 1.270 1.270 1.280 1.240 1.280 3,242,000 4,108,820 1.2674 0.431 0.431 0.434 0.421 0.434 9,553,137 0.4301 1.60%
2005-12-14 0 1.250 1.240 1.250 1.220 1.250 838,000 1,038,680 1.2395 0.424 0.421 0.424 0.414 0.424 2,469,318 0.4206 0.81%
2005-12-13 0 1.240 1.240 1.250 1.230 1.250 1,166,000 1,452,080 1.2454 0.421 0.421 0.424 0.417 0.424 3,435,829 0.4226 -0.80%
2005-12-12 0 1.250 1.250 1.260 1.220 1.250 2,124,000 2,620,920 1.2340 0.424 0.424 0.428 0.414 0.424 6,258,749 0.4188 0.00%
2005-12-09 0 1.250 1.250 1.260 1.230 1.260 1,630,000 2,030,500 1.2457 0.424 0.424 0.428 0.417 0.428 4,803,089 0.4227 0.81%
2005-12-08 0 1.240 1.230 1.240 1.230 1.290 4,746,000 5,904,740 1.2442 0.421 0.417 0.421 0.417 0.438 13,984,944 0.4222 -3.88%
2005-12-07 0 1.290 1.280 1.290 1.250 1.290 5,286,000 6,695,300 1.2666 0.438 0.434 0.438 0.424 0.438 15,576,151 0.4298 3.20%
2005-12-06 0 1.250 1.250 1.260 1.250 1.280 4,444,000 5,592,260 1.2584 0.424 0.424 0.428 0.424 0.434 13,095,046 0.4271 -2.34%
2005-12-05 0 1.280 1.270 1.280 1.270 1.310 3,090,000 3,988,180 1.2907 0.434 0.431 0.434 0.431 0.445 9,105,242 0.4380 -2.29%
2005-12-02 0 1.310 1.310 1.320 1.300 1.320 1,378,000 1,807,140 1.3114 0.445 0.445 0.448 0.441 0.448 4,060,525 0.4451 0.77%
2005-12-01 0 1.300 1.300 1.310 1.300 1.310 2,140,000 2,794,660 1.3059 0.441 0.441 0.445 0.441 0.445 6,305,895 0.4432 -0.76%
2005-11-30 0 1.310 1.310 1.320 1.310 1.330 680,000 900,040 1.3236 0.445 0.445 0.448 0.445 0.451 2,003,742 0.4492 -0.76%
2005-11-29 0 1.320 1.310 1.320 1.310 1.330 2,100,000 2,773,420 1.3207 0.448 0.445 0.448 0.445 0.451 6,188,028 0.4482 -1.49%
2005-11-28 0 1.340 1.340 1.350 1.330 1.370 1,662,000 2,232,020 1.3430 0.455 0.455 0.458 0.451 0.465 4,897,382 0.4558 -2.19%
2005-11-25 0 1.370 1.360 1.370 1.350 1.370 706,000 960,420 1.3604 0.465 0.462 0.465 0.458 0.465 2,080,356 0.4617 0.74%
2005-11-24 0 1.360 1.360 1.370 1.340 1.370 1,728,000 2,340,860 1.3547 0.462 0.462 0.465 0.455 0.465 5,091,863 0.4597 -0.73%
2005-11-23 0 1.370 1.360 1.370 1.360 1.390 892,000 1,225,280 1.3736 0.465 0.462 0.465 0.462 0.472 2,628,439 0.4662 0.00%
2005-11-22 0 1.370 1.360 1.380 1.360 1.400 1,020,000 1,413,880 1.3862 0.465 0.462 0.468 0.462 0.475 3,005,614 0.4704 -2.14%
2005-11-21 0 1.400 1.380 1.410 1.390 1.410 2,114,000 2,967,500 1.4037 0.475 0.468 0.479 0.472 0.479 6,229,282 0.4764 0.72%
2005-11-18 0 1.390 1.390 1.400 1.370 1.400 4,702,000 6,505,300 1.3835 0.472 0.472 0.475 0.465 0.475 13,855,290 0.4695 0.72%
2005-11-17 0 1.380 1.370 1.380 1.370 1.400 1,708,000 2,358,840 1.3811 0.468 0.465 0.468 0.465 0.475 5,032,930 0.4687 2.22%
2005-11-16 0 1.350 1.340 1.350 1.340 1.370 1,038,000 1,404,840 1.3534 0.458 0.455 0.458 0.455 0.465 3,058,654 0.4593 0.00%
2005-11-15 0 1.350 1.340 1.350 1.340 1.380 1,102,000 1,484,440 1.3470 0.458 0.455 0.458 0.455 0.468 3,247,241 0.4571 0.00%
2005-11-14 0 1.350 1.340 1.350 1.320 1.400 1,064,000 1,436,660 1.3502 0.458 0.455 0.458 0.448 0.475 3,135,268 0.4582 -2.88%
2005-11-11 0 1.390 1.380 1.390 1.370 1.420 2,070,000 2,896,220 1.3991 0.472 0.468 0.472 0.465 0.482 6,099,628 0.4748 0.72%
2005-11-10 0 1.380 1.370 1.390 1.360 1.390 2,540,000 3,491,980 1.3748 0.468 0.465 0.472 0.462 0.472 7,484,568 0.4666 1.47%
2005-11-09 0 1.360 1.360 1.370 1.340 1.390 2,995,247 4,113,583 1.3734 0.462 0.462 0.465 0.455 0.472 8,826,035 0.4661 -2.86%
2005-11-08 0 1.400 1.400 1.410 1.380 1.470 11,296,000 16,135,200 1.4284 0.475 0.475 0.479 0.468 0.499 33,285,699 0.4847 0.00%
2005-11-07 0 1.400 1.390 1.400 1.300 1.410 16,116,000 22,075,640 1.3698 0.475 0.472 0.475 0.441 0.479 47,488,697 0.4649 7.69%
2005-11-04 0 1.300 1.290 1.300 1.290 1.320 2,700,000 3,521,100 1.3041 0.441 0.438 0.441 0.438 0.448 7,956,036 0.4426 0.00%
2005-11-03 0 1.300 1.290 1.300 1.280 1.330 7,020,000 9,248,080 1.3174 0.441 0.438 0.441 0.434 0.451 20,685,694 0.4471 -1.52%
2005-11-02 0 1.320 1.310 1.320 1.300 1.350 5,526,000 7,295,980 1.3203 0.448 0.445 0.448 0.441 0.458 16,283,354 0.4481 0.00%
2005-11-01 0 1.320 1.290 1.330 1.270 1.330 9,407,000 12,115,230 1.2879 0.448 0.438 0.451 0.431 0.451 27,719,420 0.4371 1.54%
2005-10-31 0 1.300 1.300 1.310 1.290 1.340 11,937,089 15,557,905 1.3033 0.441 0.441 0.445 0.438 0.455 35,174,783 0.4423 0.78%
2005-10-28 0 1.290 1.280 1.290 1.270 1.400 17,672,000 23,146,960 1.3098 0.438 0.434 0.438 0.431 0.475 52,073,731 0.4445 -7.19%
2005-10-27 0 1.390 1.390 1.410 1.370 1.650 27,526,000 41,025,640 1.4904 0.472 0.472 0.479 0.465 0.560 81,110,317 0.5058 -15.76%
2005-10-26 0 1.650 1.640 1.650 1.500 1.670 32,152,000 51,677,240 1.6073 0.560 0.557 0.560 0.509 0.567 94,741,659 0.5455 12.24%
2005-10-25 0 1.470 1.460 1.470 1.440 1.650 20,104,000 31,018,140 1.5429 0.499 0.495 0.499 0.489 0.560 59,240,057 0.5236 -3.29%
2005-10-24 0 1.520 1.510 1.520 1.330 1.550 6,368,000 9,330,400 1.4652 0.516 0.512 0.516 0.451 0.526 18,764,459 0.4972 13.43%
2005-10-21 0 1.340 1.340 1.370 1.330 1.380 662,000 894,920 1.3518 0.455 0.455 0.465 0.451 0.468 1,950,702 0.4588 -2.90%
2005-10-20 0 1.380 1.370 1.380 1.360 1.390 508,000 703,480 1.3848 0.468 0.465 0.468 0.462 0.472 1,496,914 0.4700 0.00%
2005-10-19 0 1.380 1.380 1.390 1.350 1.390 854,000 1,165,560 1.3648 0.468 0.468 0.472 0.458 0.472 2,516,465 0.4632 -1.43%
2005-10-18 0 1.400 1.390 1.400 1.340 1.420 814,000 1,136,980 1.3968 0.475 0.472 0.475 0.455 0.482 2,398,598 0.4740 -1.41%
2005-10-17 0 1.420 1.410 1.440 1.390 1.450 1,515,000 2,135,710 1.4097 0.482 0.479 0.489 0.472 0.492 4,464,220 0.4784 -2.07%
2005-10-14 0 1.450 1.430 1.470 1.430 1.490 1,032,000 1,524,840 1.4776 0.492 0.485 0.499 0.485 0.506 3,040,974 0.5014 -2.68%
2005-10-13 0 1.490 1.490 1.500 1.470 1.520 666,000 993,660 1.4920 0.506 0.506 0.509 0.499 0.516 1,962,489 0.5063 1.36%
2005-10-12 0 1.470 1.460 1.470 1.460 1.520 930,000 1,384,080 1.4883 0.499 0.495 0.499 0.495 0.516 2,740,413 0.5051 -3.29%
2005-10-10 0 1.520 1.510 1.520 1.430 1.520 1,362,000 2,038,860 1.4970 0.516 0.512 0.516 0.485 0.516 4,013,378 0.5080 6.29%
2005-10-07 0 1.430 1.420 1.440 1.390 1.430 512,000 728,080 1.4220 0.485 0.482 0.489 0.472 0.485 1,508,700 0.4826 2.14%
2005-10-06 0 1.400 1.400 1.420 1.370 1.460 838,000 1,180,600 1.4088 0.475 0.475 0.482 0.465 0.495 2,469,318 0.4781 -4.11%
2005-10-05 0 1.460 1.440 1.470 1.420 1.460 596,000 859,740 1.4425 0.495 0.489 0.499 0.482 0.495 1,756,221 0.4895 2.10%
2005-10-04 0 1.430 1.430 1.450 1.420 1.460 528,000 755,760 1.4314 0.485 0.485 0.492 0.482 0.495 1,555,847 0.4858 -2.05%
2005-10-03 0 1.460 1.430 1.460 1.430 1.460 596,000 862,100 1.4465 0.495 0.485 0.495 0.485 0.495 1,756,221 0.4909 -0.68%
2005-09-30 0 1.470 1.460 1.480 1.440 1.550 1,128,000 1,660,320 1.4719 0.499 0.495 0.502 0.489 0.526 3,323,855 0.4995 -3.92%
2005-09-29 0 1.530 1.510 1.550 1.490 1.570 4,422,000 6,772,520 1.5316 0.519 0.512 0.526 0.506 0.533 13,030,220 0.5198 2.68%
2005-09-28 0 1.490 1.480 1.490 1.460 1.490 2,582,000 3,810,080 1.4756 0.506 0.502 0.506 0.495 0.506 7,608,328 0.5008 2.76%
2005-09-27 0 1.450 1.450 1.460 1.380 1.460 4,210,000 6,054,860 1.4382 0.492 0.492 0.495 0.468 0.495 12,405,523 0.4881 1.40%
2005-09-26 0 1.430 1.440 1.450 1.310 1.440 4,796,357 6,582,331 1.3724 0.485 0.489 0.492 0.445 0.489 14,133,330 0.4657 8.33%
2005-09-23 0 1.320 1.310 1.330 1.300 1.320 1,336,000 1,752,860 1.3120 0.448 0.445 0.451 0.441 0.448 3,936,765 0.4453 0.76%
2005-09-22 0 1.310 1.310 1.320 1.300 1.310 1,216,000 1,589,040 1.3068 0.445 0.445 0.448 0.441 0.445 3,583,163 0.4435 0.00%
2005-09-21 0 1.310 1.300 1.310 1.290 1.310 1,158,000 1,505,140 1.2998 0.445 0.441 0.445 0.438 0.445 3,412,256 0.4411 0.77%
2005-09-20 0 1.300 1.280 1.300 1.260 1.310 2,446,000 3,158,360 1.2912 0.441 0.434 0.441 0.428 0.445 7,207,580 0.4382 0.78%
2005-09-16 0 1.290 1.280 1.290 1.260 1.300 1,472,000 1,880,500 1.2775 0.438 0.434 0.438 0.428 0.441 4,337,513 0.4335 -0.77%
2005-09-15 0 1.300 1.290 1.300 1.290 1.310 130,000 168,940 1.2995 0.441 0.438 0.441 0.438 0.445 383,068 0.4410 -1.52%
2005-09-14 0 1.320 1.310 1.320 1.310 1.330 1,352,000 1,777,960 1.3151 0.448 0.445 0.448 0.445 0.451 3,983,912 0.4463 0.00%
2005-09-13 0 1.320 1.310 1.320 1.310 1.340 2,684,000 3,548,760 1.3222 0.448 0.445 0.448 0.445 0.455 7,908,889 0.4487 0.00%
2005-09-12 0 1.320 1.310 1.330 1.260 1.340 4,537,000 5,951,890 1.3119 0.448 0.445 0.451 0.428 0.455 13,369,088 0.4452 3.94%
2005-09-09 0 1.270 1.260 1.270 1.260 1.280 1,024,000 1,304,760 1.2742 0.431 0.428 0.431 0.428 0.434 3,017,400 0.4324 -1.55%
2005-09-08 0 1.290 1.280 1.300 1.270 1.300 1,751,000 2,243,280 1.2811 0.438 0.434 0.441 0.431 0.441 5,159,637 0.4348 -2.27%
2005-09-07 0 1.320 1.300 1.320 1.290 1.350 2,370,170 3,127,954 1.3197 0.448 0.441 0.448 0.438 0.458 6,984,133 0.4479 -1.49%
2005-09-06 0 1.340 1.310 1.340 1.290 1.340 4,466,170 5,866,341 1.3135 0.455 0.445 0.455 0.438 0.455 13,160,374 0.4458 0.00%
2005-09-05 0 1.340 1.330 1.340 1.320 1.350 734,000 983,760 1.3403 0.455 0.451 0.455 0.448 0.458 2,162,863 0.4548 0.75%
2005-09-02 0 1.330 1.320 1.330 1.330 1.350 1,510,000 2,026,440 1.3420 0.451 0.448 0.451 0.451 0.458 4,449,487 0.4554 -0.75%
2005-09-01 0 1.340 1.340 1.350 1.230 1.360 5,460,000 7,244,420 1.3268 0.455 0.455 0.458 0.417 0.462 16,088,873 0.4503 9.84%
2005-08-31 0 1.220 1.220 1.250 1.220 1.250 1,481,701 1,830,378 1.2353 0.414 0.414 0.424 0.414 0.424 4,366,099 0.4192 -3.17%
2005-08-30 0 1.260 1.250 1.270 1.250 1.300 598,000 754,960 1.2625 0.428 0.424 0.431 0.424 0.441 1,762,115 0.4284 -0.79%
2005-08-29 0 1.270 1.270 1.280 1.270 1.300 406,000 521,860 1.2854 0.431 0.431 0.434 0.431 0.441 1,196,352 0.4362 -2.31%
2005-08-26 0 1.300 1.280 1.300 1.280 1.300 786,000 1,015,980 1.2926 0.441 0.434 0.441 0.434 0.441 2,316,091 0.4387 2.36%
2005-08-25 0 1.270 1.270 1.280 1.260 1.290 802,000 1,021,640 1.2739 0.431 0.431 0.434 0.428 0.438 2,363,237 0.4323 0.79%
2005-08-24 0 1.260 1.260 1.270 1.260 1.290 1,090,000 1,388,500 1.2739 0.428 0.428 0.431 0.428 0.438 3,211,881 0.4323 -0.79%
2005-08-23 0 1.270 1.270 1.280 1.270 1.300 1,020,000 1,300,600 1.2751 0.431 0.431 0.434 0.431 0.441 3,005,614 0.4327 -0.78%
2005-08-22 0 1.280 1.270 1.290 1.270 1.290 1,108,000 1,420,040 1.2816 0.434 0.431 0.438 0.431 0.438 3,264,922 0.4349 0.00%
2005-08-19 0 1.280 1.270 1.280 1.280 1.300 2,608,000 3,358,580 1.2878 0.434 0.431 0.434 0.434 0.441 7,684,942 0.4370 -2.29%
2005-08-18 0 1.310 1.290 1.310 1.290 1.340 2,550,000 3,328,520 1.3053 0.445 0.438 0.445 0.438 0.455 7,514,034 0.4430 -1.50%
2005-08-17 0 1.330 1.320 1.330 1.260 1.340 3,393,000 4,435,420 1.3072 0.451 0.448 0.451 0.428 0.455 9,998,086 0.4436 3.91%
2005-08-16 0 1.280 1.270 1.290 1.210 1.290 4,684,000 5,882,560 1.2559 0.434 0.431 0.438 0.411 0.438 13,802,250 0.4262 4.92%
2005-08-15 0 1.220 1.220 1.240 1.220 1.280 6,238,217 7,749,976 1.2423 0.414 0.414 0.421 0.414 0.434 18,382,030 0.4216 -4.69%
2005-08-12 0 1.280 1.280 1.290 1.260 1.320 5,040,000 6,481,920 1.2861 0.434 0.434 0.438 0.428 0.448 14,851,268 0.4365 -2.29%
2005-08-11 0 1.310 1.310 1.340 1.310 1.380 2,772,000 3,723,840 1.3434 0.445 0.445 0.455 0.445 0.468 8,168,197 0.4559 -3.68%
2005-08-10 0 1.360 1.360 1.370 1.350 1.390 1,768,000 2,405,940 1.3608 0.462 0.462 0.465 0.458 0.472 5,209,730 0.4618 -1.45%
2005-08-09 0 1.380 1.380 1.390 1.370 1.390 1,134,000 1,559,700 1.3754 0.468 0.468 0.472 0.465 0.472 3,341,535 0.4668 0.73%
2005-08-08 0 1.370 1.370 1.380 1.370 1.400 1,518,000 2,096,700 1.3812 0.465 0.465 0.468 0.465 0.475 4,473,060 0.4687 -2.14%
2005-08-05 0 1.400 1.390 1.400 1.390 1.440 1,966,000 2,753,680 1.4007 0.475 0.472 0.475 0.472 0.489 5,793,173 0.4753 -0.71%
2005-08-04 0 1.410 1.410 1.420 1.390 1.420 2,134,000 2,995,080 1.4035 0.479 0.479 0.482 0.472 0.482 6,288,215 0.4763 1.44%
2005-08-03 0 1.390 1.390 1.400 1.370 1.420 2,410,000 3,366,820 1.3970 0.472 0.472 0.475 0.465 0.482 7,101,499 0.4741 0.00%
2005-08-02 0 1.390 1.380 1.390 1.360 1.450 4,268,000 5,906,980 1.3840 0.472 0.468 0.472 0.462 0.492 12,576,431 0.4697 -2.80%
2005-08-01 0 1.430 1.430 1.440 1.400 1.530 3,548,000 5,215,680 1.4700 0.485 0.485 0.489 0.475 0.519 10,454,821 0.4989 -6.54%
2005-07-29 0 1.530 1.520 1.530 1.520 1.540 568,000 867,880 1.5280 0.519 0.516 0.519 0.516 0.523 1,673,714 0.5185 0.00%
2005-07-28 0 1.530 1.520 1.530 1.510 1.550 644,000 980,880 1.5231 0.519 0.516 0.519 0.512 0.526 1,897,662 0.5169 0.00%
2005-07-27 0 1.530 1.520 1.530 1.520 1.530 572,000 873,660 1.5274 0.519 0.516 0.519 0.516 0.519 1,685,501 0.5183 0.00%
2005-07-26 0 1.530 1.530 1.540 1.520 1.570 398,000 611,080 1.5354 0.519 0.519 0.523 0.516 0.533 1,172,779 0.5211 -1.92%
2005-07-25 0 1.560 1.560 1.570 1.520 1.570 1,318,000 2,034,840 1.5439 0.529 0.529 0.533 0.516 0.533 3,883,724 0.5239 2.63%
2005-07-22 0 1.520 1.520 1.530 1.510 1.570 1,756,000 2,692,320 1.5332 0.516 0.516 0.519 0.512 0.533 5,174,370 0.5203 -1.94%
2005-07-21 0 1.550 1.530 1.550 1.520 1.550 646,000 989,740 1.5321 0.526 0.519 0.526 0.516 0.526 1,903,555 0.5199 0.00%
2005-07-20 0 1.550 1.540 1.550 1.520 1.550 808,000 1,241,740 1.5368 0.526 0.523 0.526 0.516 0.526 2,380,918 0.5215 0.65%
2005-07-19 0 1.540 1.540 1.550 1.510 1.550 840,000 1,279,120 1.5228 0.523 0.523 0.526 0.512 0.526 2,475,211 0.5168 0.65%
2005-07-18 0 1.530 1.510 1.540 1.510 1.540 1,340,000 2,033,220 1.5173 0.519 0.512 0.523 0.512 0.523 3,948,551 0.5149 -0.65%
2005-07-15 0 1.540 1.530 1.550 1.530 1.580 2,010,000 3,097,800 1.5412 0.523 0.519 0.526 0.519 0.536 5,922,827 0.5230 -1.91%
2005-07-14 0 1.570 1.570 1.580 1.550 1.580 1,678,000 2,631,300 1.5681 0.533 0.533 0.536 0.526 0.536 4,944,529 0.5322 0.64%
2005-07-13 0 1.560 1.560 1.570 1.550 1.580 7,428,000 11,639,198 1.5669 0.529 0.529 0.533 0.526 0.536 21,887,940 0.5318 -1.27%
2005-07-12 0 1.580 1.570 1.580 1.560 1.580 2,288,000 3,560,028 1.5560 0.536 0.533 0.536 0.529 0.536 6,742,004 0.5280 1.28%
2005-07-11 0 1.560 1.550 1.560 1.540 1.570 2,060,000 3,217,440 1.5619 0.529 0.526 0.529 0.523 0.533 6,070,161 0.5300 0.00%
2005-07-08 0 1.560 1.560 1.570 1.560 1.580 1,144,000 1,813,900 1.5856 0.529 0.529 0.533 0.529 0.536 3,371,002 0.5381 -1.27%
2005-07-07 0 1.580 1.580 1.600 1.570 1.600 1,280,000 2,051,800 1.6030 0.536 0.536 0.543 0.533 0.543 3,771,751 0.5440 -1.25%
2005-07-06 0 1.600 1.600 1.610 1.590 1.620 398,000 639,700 1.6073 0.543 0.543 0.546 0.540 0.550 1,172,779 0.5455 -1.84%
2005-07-05 0 1.630 1.620 1.630 1.620 1.670 764,000 1,248,980 1.6348 0.553 0.550 0.553 0.550 0.567 2,251,264 0.5548 -0.61%
2005-07-04 0 1.640 1.630 1.650 1.580 1.650 1,514,000 2,449,220 1.6177 0.557 0.553 0.560 0.536 0.560 4,461,274 0.5490 3.14%
2005-06-30 0 1.590 1.590 1.600 1.580 1.600 1,326,000 2,113,100 1.5936 0.540 0.540 0.543 0.536 0.543 3,907,298 0.5408 0.63%
2005-06-29 0 1.580 1.570 1.580 1.560 1.580 824,000 1,297,440 1.5746 0.536 0.533 0.536 0.529 0.536 2,428,064 0.5344 0.00%
2005-06-28 0 1.580 1.580 1.590 1.550 1.580 620,000 970,080 1.5646 0.536 0.536 0.540 0.526 0.536 1,826,942 0.5310 1.94%
2005-06-27 0 1.550 1.540 1.560 1.530 1.550 456,000 704,800 1.5456 0.526 0.523 0.529 0.519 0.526 1,343,686 0.5245 0.00%
2005-06-24 0 1.550 1.550 1.560 1.550 1.560 410,000 636,060 1.5514 0.526 0.526 0.529 0.526 0.529 1,208,139 0.5265 -0.64%
2005-06-23 0 1.560 1.560 1.570 1.550 1.570 560,000 875,040 1.5626 0.529 0.529 0.533 0.526 0.533 1,650,141 0.5303 0.00%
2005-06-22 0 1.560 1.560 1.570 1.550 1.570 1,020,000 1,591,620 1.5604 0.529 0.529 0.533 0.526 0.533 3,005,614 0.5295 1.30%
2005-06-21 0 1.540 1.540 1.550 1.520 1.550 924,000 1,418,020 1.5347 0.523 0.523 0.526 0.516 0.526 2,722,732 0.5208 -1.28%
2005-06-20 0 1.560 1.540 1.560 1.530 1.560 646,000 994,380 1.5393 0.529 0.523 0.529 0.519 0.529 1,903,555 0.5224 0.00%
2005-06-17 0 1.560 1.560 1.570 1.560 1.570 954,000 1,489,460 1.5613 0.529 0.529 0.533 0.529 0.533 2,811,133 0.5298 0.00%
2005-06-16 0 1.560 1.560 1.570 1.550 1.570 476,000 743,320 1.5616 0.529 0.529 0.533 0.526 0.533 1,402,620 0.5300 0.00%
2005-06-15 0 1.560 1.550 1.560 1.550 1.570 366,000 568,340 1.5528 0.529 0.526 0.529 0.526 0.533 1,078,485 0.5270 0.65%
2005-06-14 0 1.550 1.550 1.570 1.520 1.560 1,082,000 1,668,180 1.5418 0.526 0.526 0.533 0.516 0.529 3,188,308 0.5232 1.31%
2005-06-13 0 1.530 1.530 1.540 1.510 1.540 1,152,000 1,756,980 1.5252 0.519 0.519 0.523 0.512 0.523 3,394,576 0.5176 0.00%
2005-06-10 0 1.530 1.530 1.540 1.520 1.570 1,390,000 2,135,320 1.5362 0.519 0.519 0.523 0.516 0.533 4,095,885 0.5213 -2.55%
2005-06-09 0 1.570 1.570 1.580 1.540 1.640 1,646,000 2,608,380 1.5847 0.533 0.533 0.536 0.523 0.557 4,850,235 0.5378 -2.48%
2005-06-08 0 1.610 1.610 1.640 1.550 1.640 2,423,501 3,872,677 1.5980 0.546 0.546 0.557 0.526 0.557 7,141,282 0.5423 2.55%
2005-06-07 0 1.570 1.560 1.580 1.520 1.580 2,068,000 3,211,640 1.5530 0.533 0.529 0.536 0.516 0.536 6,093,734 0.5270 2.61%
2005-06-06 0 1.530 1.520 1.530 1.510 1.530 1,078,000 1,639,860 1.5212 0.519 0.516 0.519 0.512 0.519 3,176,521 0.5162 -0.65%
2005-06-03 0 1.540 1.540 1.550 1.530 1.570 6,948,000 10,775,360 1.5509 0.523 0.523 0.526 0.519 0.533 20,473,534 0.5263 -1.28%
2005-06-02 0 1.560 1.550 1.560 1.560 1.600 2,334,000 3,657,340 1.5670 0.529 0.526 0.529 0.529 0.543 6,877,551 0.5318 -0.64%
2005-06-01 0 1.570 1.570 1.580 1.570 1.580 7,336,000 11,516,500 1.5699 0.533 0.533 0.536 0.533 0.536 21,616,845 0.5328 -1.87%
2005-05-31 0 1.600 1.580 1.600 1.550 1.600 2,298,000 3,652,880 1.5896 0.543 0.536 0.543 0.526 0.543 6,771,471 0.5395 1.27%
2005-05-30 0 1.580 1.580 1.590 1.580 1.590 868,000 1,372,100 1.5808 0.536 0.536 0.540 0.536 0.540 2,557,718 0.5365 -0.63%
2005-05-27 0 1.590 1.580 1.590 1.500 1.600 1,276,000 2,005,300 1.5716 0.540 0.536 0.540 0.509 0.543 3,759,964 0.5333 1.92%
2005-05-26 0 1.560 1.550 1.560 1.530 1.560 580,000 895,420 1.5438 0.529 0.526 0.529 0.519 0.529 1,709,074 0.5239 1.30%
2005-05-25 0 1.540 1.530 1.550 1.530 1.550 470,000 723,340 1.5390 0.523 0.519 0.526 0.519 0.526 1,384,940 0.5223 -0.65%
2005-05-24 0 1.550 1.530 1.560 1.530 1.560 376,346 582,819 1.5486 0.526 0.519 0.529 0.519 0.529 1,108,971 0.5255 1.31%
2005-05-23 0 1.530 1.520 1.530 1.530 1.540 366,000 560,120 1.5304 0.519 0.516 0.519 0.519 0.523 1,078,485 0.5194 -0.65%
2005-05-20 0 1.540 1.520 1.540 1.510 1.540 712,000 1,085,220 1.5242 0.523 0.516 0.523 0.512 0.523 2,098,036 0.5173 1.99%
2005-05-19 0 1.510 1.510 1.530 1.500 1.530 925,100 1,399,808 1.5131 0.512 0.512 0.519 0.509 0.519 2,725,974 0.5135 -1.31%
2005-05-18 0 1.530 1.520 1.530 1.520 1.560 1,658,000 2,553,482 1.5401 0.519 0.516 0.519 0.516 0.529 4,885,596 0.5227 -1.92%
2005-05-17 0 1.560 1.560 1.570 1.550 1.600 1,197,715 1,880,627 1.5702 0.529 0.529 0.533 0.526 0.543 3,529,283 0.5329 -2.50%
2005-05-13 0 1.600 1.600 1.610 1.600 1.610 281,000 452,170 1.6091 0.543 0.543 0.546 0.543 0.546 828,017 0.5461 -1.23%
2005-05-12 0 1.620 1.620 1.630 1.620 1.630 70,000 114,060 1.6294 0.550 0.550 0.553 0.550 0.553 206,268 0.5530 -0.61%
2005-05-11 0 1.630 1.620 1.630 1.590 1.630 748,000 1,214,640 1.6239 0.553 0.550 0.553 0.540 0.553 2,204,117 0.5511 1.24%
2005-05-10 0 1.610 1.610 1.620 1.610 1.640 1,379,100 2,237,513 1.6224 0.546 0.546 0.550 0.546 0.557 4,063,767 0.5506 -1.23%
2005-05-09 0 1.630 1.630 1.640 1.630 1.670 1,174,000 1,926,160 1.6407 0.553 0.553 0.557 0.553 0.567 3,459,402 0.5568 -2.40%
2005-05-06 0 1.670 1.660 1.670 1.670 1.710 858,000 1,446,500 1.6859 0.567 0.563 0.567 0.567 0.580 2,528,252 0.5721 0.00%
2005-05-05 0 1.670 1.670 1.700 1.660 1.700 986,000 1,655,640 1.6791 0.567 0.567 0.577 0.563 0.577 2,905,427 0.5698 1.21%
2005-05-04 0 1.650 1.640 1.650 1.640 1.660 1,282,000 2,115,800 1.6504 0.560 0.557 0.560 0.557 0.563 3,777,644 0.5601 -1.20%
2005-05-03 0 1.670 1.660 1.670 1.630 1.670 1,054,000 1,730,660 1.6420 0.567 0.563 0.567 0.553 0.567 3,105,801 0.5572 1.83%
2005-04-29 0 1.640 1.630 1.650 1.610 1.650 687,000 1,115,300 1.6234 0.557 0.553 0.560 0.546 0.560 2,024,369 0.5509 1.23%
2005-04-28 0 1.620 1.610 1.630 1.590 1.640 3,528,000 5,713,780 1.6196 0.550 0.546 0.553 0.540 0.557 10,395,887 0.5496 0.00%
2005-04-27 0 1.620 1.600 1.620 1.600 1.630 1,694,000 2,723,080 1.6075 0.550 0.543 0.550 0.543 0.553 4,991,676 0.5455 -0.61%
2005-04-26 0 1.630 1.600 1.630 1.600 1.630 3,676,000 5,893,820 1.6033 0.553 0.543 0.553 0.543 0.553 10,831,996 0.5441 0.62%
2005-04-25 0 1.620 1.610 1.630 1.580 1.650 6,180,000 9,904,300 1.6026 0.550 0.546 0.553 0.536 0.560 18,210,483 0.5439 -1.82%
2005-04-22 0 1.650 1.640 1.660 1.650 1.760 4,666,000 7,801,200 1.6719 0.560 0.557 0.563 0.560 0.597 13,749,209 0.5674 -5.17%
2005-04-21 0 1.740 1.730 1.740 1.730 1.770 3,658,000 6,367,440 1.7407 0.590 0.587 0.590 0.587 0.601 10,778,956 0.5907 -1.14%
2005-04-20 0 1.760 1.760 1.770 1.750 1.820 1,002,000 1,779,480 1.7759 0.597 0.597 0.601 0.594 0.618 2,952,573 0.6027 -1.68%
2005-04-19 0 1.790 1.770 1.800 1.770 1.820 3,142,000 5,631,420 1.7923 0.607 0.601 0.611 0.601 0.618 9,258,469 0.6082 0.56%
2005-04-18 0 1.780 1.780 1.790 1.760 1.790 3,542,000 6,310,080 1.7815 0.604 0.604 0.607 0.597 0.607 10,437,141 0.6046 -2.20%
2005-04-15 0 1.820 1.810 1.820 1.780 1.820 3,776,000 6,839,880 1.8114 0.618 0.614 0.618 0.604 0.618 11,126,664 0.6147 -1.62%
2005-04-14 0 1.850 1.850 1.860 1.780 1.850 2,610,000 4,733,260 1.8135 0.628 0.628 0.631 0.604 0.628 7,690,835 0.6154 2.21%
2005-04-13 0 1.810 1.810 1.820 1.760 1.820 3,893,000 7,009,690 1.8006 0.614 0.614 0.618 0.597 0.618 11,471,426 0.6111 1.12%
2005-04-12 0 1.790 1.780 1.790 1.780 1.900 5,314,000 9,682,810 1.8221 0.607 0.604 0.607 0.604 0.645 15,658,658 0.6184 -6.77%
2005-04-11 0 1.920 1.910 1.920 1.910 1.990 1,926,000 3,740,460 1.9421 0.652 0.648 0.652 0.648 0.675 5,675,306 0.6591 -3.03%
2005-04-08 0 1.980 1.970 1.980 1.960 1.990 208,000 411,360 1.9777 0.672 0.669 0.672 0.665 0.675 612,909 0.6712 0.51%
2005-04-07 0 1.970 1.960 1.970 1.970 2.000 468,000 928,660 1.9843 0.669 0.665 0.669 0.669 0.679 1,379,046 0.6734 0.51%
2005-04-06 0 1.960 1.960 1.970 1.960 2.000 720,000 1,425,740 1.9802 0.665 0.665 0.669 0.665 0.679 2,121,610 0.6720 -0.51%
2005-04-04 0 1.970 1.960 1.970 1.940 1.970 374,000 729,880 1.9516 0.669 0.665 0.669 0.658 0.669 1,102,058 0.6623 -0.51%
2005-04-01 0 1.980 1.960 1.990 1.940 2.000 586,000 1,159,820 1.9792 0.672 0.665 0.675 0.658 0.679 1,726,755 0.6717 -0.50%
2005-03-31 0 1.990 1.980 2.000 1.970 2.025 3,172,000 6,339,540 1.9986 0.675 0.672 0.679 0.669 0.687 9,346,869 0.6783 1.53%
2005-03-30 0 1.960 1.950 1.960 1.950 1.980 770,000 1,509,760 1.9607 0.665 0.662 0.665 0.662 0.672 2,268,944 0.6654 -0.51%
2005-03-29 0 1.970 1.960 1.970 1.960 2.050 650,000 1,296,400 1.9945 0.669 0.665 0.669 0.665 0.696 1,915,342 0.6769 -2.72%
2005-03-24 0 2.025 2.000 2.025 1.970 2.025 412,000 822,760 1.9970 0.687 0.679 0.687 0.669 0.687 1,214,032 0.6777 2.27%
2005-03-23 0 1.980 1.980 1.990 1.980 1.990 428,000 848,700 1.9829 0.672 0.672 0.675 0.672 0.675 1,261,179 0.6729 -0.50%
2005-03-22 0 1.990 1.980 2.000 1.980 2.025 422,000 843,200 1.9981 0.675 0.672 0.679 0.672 0.687 1,243,499 0.6781 -0.50%
2005-03-21 0 2.000 2.000 2.025 1.990 2.075 1,012,000 2,037,580 2.0134 0.679 0.679 0.687 0.675 0.704 2,982,040 0.6833 -2.44%
2005-03-18 0 2.050 2.050 2.075 2.050 2.100 4,056,000 8,466,400 2.0874 0.696 0.696 0.704 0.696 0.713 11,951,735 0.7084 -1.20%
2005-03-17 0 2.075 2.050 2.075 2.050 2.075 938,000 1,938,100 2.0662 0.704 0.696 0.704 0.696 0.704 2,763,986 0.7012 0.00%
2005-03-16 0 2.075 2.050 2.075 2.025 2.075 2,953,000 6,083,234 2.0600 0.704 0.696 0.704 0.687 0.704 8,701,546 0.6991 1.22%
2005-03-15 0 2.050 2.050 2.075 2.050 2.075 1,601,988 3,312,286 2.0676 0.696 0.696 0.704 0.696 0.704 4,720,546 0.7017 -1.20%
2005-03-14 0 2.075 2.050 2.075 1.990 2.075 1,024,800 2,098,780 2.0480 0.704 0.696 0.704 0.675 0.704 3,019,758 0.6950 2.47%
2005-03-11 0 2.025 2.000 2.025 2.000 2.075 726,000 1,471,950 2.0275 0.687 0.679 0.687 0.679 0.704 2,139,290 0.6881 -1.22%
2005-03-10 0 2.050 2.050 2.075 2.025 2.050 776,000 1,588,600 2.0472 0.696 0.696 0.704 0.687 0.696 2,286,624 0.6947 -1.20%
2005-03-09 0 2.075 2.050 2.075 2.025 2.075 923,954 1,893,553 2.0494 0.704 0.696 0.704 0.687 0.704 2,722,597 0.6955 2.47%
2005-03-08 0 2.025 2.000 2.025 2.000 2.025 1,269,000 2,554,254 2.0128 0.687 0.679 0.687 0.679 0.687 3,739,337 0.6831 1.25%
2005-03-07 0 2.000 2.000 2.025 1.980 2.025 2,258,658 4,497,862 1.9914 0.679 0.679 0.687 0.672 0.687 6,655,543 0.6758 0.00%
2005-03-04 0 2.000 2.000 2.025 2.000 2.075 2,984,000 5,998,400 2.0102 0.679 0.679 0.687 0.679 0.704 8,792,893 0.6822 -2.44%
2005-03-03 0 2.050 2.050 2.075 2.025 2.075 1,054,000 2,159,850 2.0492 0.696 0.696 0.704 0.687 0.704 3,105,801 0.6954 1.23%
2005-03-02 0 2.025 2.025 2.050 2.025 2.075 1,086,000 2,225,300 2.0491 0.687 0.687 0.696 0.687 0.704 3,200,095 0.6954 -1.22%
2005-03-01 0 2.050 2.050 2.075 2.025 2.075 873,500 1,790,670 2.0500 0.696 0.696 0.704 0.687 0.704 2,573,925 0.6957 -1.20%
2005-02-28 0 2.075 2.075 2.100 2.050 2.100 1,542,000 3,191,700 2.0698 0.704 0.704 0.713 0.696 0.713 4,543,781 0.7024 0.00%
2005-02-25 0 2.075 2.075 2.100 2.050 2.100 2,392,000 4,951,100 2.0699 0.704 0.704 0.713 0.696 0.713 7,048,459 0.7024 0.00%
2005-02-24 0 2.075 2.050 2.075 2.050 2.075 1,584,000 3,249,500 2.0515 0.704 0.696 0.704 0.696 0.704 4,667,541 0.6962 1.22%
2005-02-23 0 2.050 2.050 2.075 2.025 2.075 4,384,500 9,035,800 2.0609 0.696 0.696 0.704 0.687 0.704 12,919,719 0.6994 -2.38%
2005-02-22 0 2.100 2.050 2.075 2.050 2.100 2,766,000 5,727,350 2.0706 0.713 0.696 0.704 0.696 0.713 8,150,517 0.7027 0.00%
2005-02-21 0 2.100 2.075 2.100 2.075 2.125 866,000 1,816,400 2.0975 0.713 0.704 0.713 0.704 0.721 2,551,825 0.7118 -1.18%
2005-02-18 0 2.125 2.075 2.125 2.050 2.125 5,512,000 11,483,300 2.0833 0.721 0.704 0.721 0.696 0.721 16,242,101 0.7070 1.19%
2005-02-17 0 2.100 2.075 2.100 2.050 2.100 3,348,000 6,979,850 2.0848 0.713 0.704 0.713 0.696 0.713 9,865,485 0.7075 1.20%
2005-02-16 0 2.075 2.075 2.100 2.050 2.100 3,044,000 6,303,950 2.0709 0.704 0.704 0.713 0.696 0.713 8,969,694 0.7028 0.00%
2005-02-15 0 2.075 2.075 2.100 2.075 2.100 1,014,000 2,122,500 2.0932 0.704 0.704 0.713 0.704 0.713 2,987,934 0.7104 -1.19%
2005-02-14 0 2.100 2.075 2.100 2.050 2.100 1,124,000 2,322,300 2.0661 0.713 0.704 0.713 0.696 0.713 3,312,068 0.7012 1.20%
2005-02-08 0 2.075 2.050 2.075 2.050 2.100 782,000 1,620,250 2.0719 0.704 0.696 0.704 0.696 0.713 2,304,304 0.7031 -1.19%
2005-02-07 0 2.100 2.050 2.100 2.025 2.100 2,344,639 4,859,727 2.0727 0.713 0.696 0.713 0.687 0.713 6,908,901 0.7034 3.70%
2005-02-04 0 2.025 2.025 2.050 2.025 2.050 950,000 1,925,700 2.0271 0.687 0.687 0.696 0.687 0.696 2,799,346 0.6879 0.00%
2005-02-03 0 2.025 2.025 2.050 2.000 2.050 1,222,000 2,462,300 2.0150 0.687 0.687 0.696 0.679 0.696 3,600,843 0.6838 0.00%
2005-02-02 0 2.025 2.025 2.050 2.000 2.050 1,146,000 2,327,500 2.0310 0.687 0.687 0.696 0.679 0.696 3,376,895 0.6892 1.25%
2005-02-01 0 2.000 2.000 2.050 2.000 2.100 4,022,000 8,245,850 2.0502 0.679 0.679 0.696 0.679 0.713 11,851,547 0.6958 0.00%
2005-01-31 0 2.000 2.000 2.025 1.990 2.025 1,388,000 2,778,100 2.0015 0.679 0.679 0.687 0.675 0.687 4,089,992 0.6792 0.00%
2005-01-28 0 2.000 2.000 2.025 1.990 2.025 1,120,000 2,239,750 1.9998 0.679 0.679 0.687 0.675 0.687 3,300,282 0.6787 0.00%
2005-01-27 0 2.000 2.000 2.025 2.000 2.025 836,000 1,673,350 2.0016 0.679 0.679 0.687 0.679 0.687 2,463,425 0.6793 0.00%
2005-01-26 0 2.000 2.000 2.025 2.000 2.000 506,000 1,012,000 2.0000 0.679 0.679 0.687 0.679 0.679 1,491,020 0.6787 0.00%
2005-01-25 0 2.000 1.990 2.000 1.980 2.000 816,000 1,625,620 1.9922 0.679 0.675 0.679 0.672 0.679 2,404,491 0.6761 0.00%
2005-01-24 0 2.000 2.000 2.025 1.980 2.025 1,316,000 2,622,240 1.9926 0.679 0.679 0.687 0.672 0.687 3,877,831 0.6762 0.00%
2005-01-21 0 2.000 2.000 2.025 1.980 2.025 1,498,000 2,998,220 2.0015 0.679 0.679 0.687 0.672 0.687 4,414,127 0.6792 0.50%
2005-01-20 0 1.990 1.980 2.000 1.980 1.990 386,000 765,700 1.9837 0.675 0.672 0.679 0.672 0.675 1,137,419 0.6732 -0.50%
2005-01-19 0 2.000 2.000 2.025 1.990 2.025 1,658,000 3,315,650 1.9998 0.679 0.679 0.687 0.675 0.687 4,885,596 0.6787 -1.23%
2005-01-18 0 2.025 2.000 2.025 1.970 2.050 2,318,000 4,658,680 2.0098 0.687 0.679 0.687 0.669 0.696 6,830,405 0.6821 2.79%
2005-01-17 0 1.970 1.970 1.980 1.970 1.990 370,000 731,780 1.9778 0.669 0.669 0.672 0.669 0.675 1,090,272 0.6712 -0.51%
2005-01-14 0 1.980 1.970 1.980 1.950 2.000 1,168,000 2,317,540 1.9842 0.672 0.669 0.672 0.662 0.679 3,441,722 0.6734 0.00%
2005-01-13 0 1.980 1.980 1.990 1.970 2.025 1,338,000 2,666,480 1.9929 0.672 0.672 0.675 0.669 0.687 3,942,658 0.6763 -1.00%
2005-01-12 0 2.000 1.980 2.000 1.940 2.000 1,672,000 3,307,020 1.9779 0.679 0.672 0.679 0.658 0.679 4,926,849 0.6712 1.52%
2005-01-11 0 1.970 1.960 1.970 1.950 1.970 552,000 1,083,500 1.9629 0.669 0.665 0.669 0.662 0.669 1,626,567 0.6661 1.03%
2005-01-10 0 1.950 1.950 1.960 1.910 1.970 1,194,000 2,305,580 1.9310 0.662 0.662 0.665 0.648 0.669 3,518,336 0.6553 0.00%
2005-01-07 0 1.950 1.940 1.950 1.910 2.000 2,474,000 4,803,740 1.9417 0.662 0.658 0.662 0.648 0.679 7,290,087 0.6589 -2.01%
2005-01-06 0 1.990 1.970 1.990 1.940 2.025 3,976,000 7,891,820 1.9849 0.675 0.669 0.675 0.658 0.687 11,716,000 0.6736 1.53%
2005-01-05 0 1.960 1.940 1.960 1.930 1.990 3,940,000 7,722,900 1.9601 0.665 0.658 0.665 0.655 0.675 11,609,920 0.6652 -1.51%
2005-01-04 0 1.990 1.990 2.000 1.970 2.025 2,962,000 5,907,780 1.9945 0.675 0.675 0.679 0.669 0.687 8,728,067 0.6769 -0.50%
2005-01-03 0 2.000 2.000 2.025 2.000 2.075 1,556,000 3,151,850 2.0256 0.679 0.679 0.687 0.679 0.704 4,585,034 0.6874 -2.44%
2004-12-31 0 2.050 2.025 2.050 2.025 2.050 1,628,000 3,333,850 2.0478 0.696 0.687 0.696 0.687 0.696 4,797,195 0.6950 1.23%
2004-12-30 0 2.025 2.000 2.025 1.990 2.025 5,924,000 11,855,280 2.0012 0.687 0.679 0.687 0.675 0.687 17,456,133 0.6791 1.76%
2004-12-29 0 1.990 1.980 1.990 1.950 2.000 3,336,000 6,625,840 1.9862 0.675 0.672 0.675 0.662 0.679 9,830,125 0.6740 1.53%
2004-12-28 0 1.960 1.950 1.960 1.940 1.980 2,016,000 3,948,080 1.9584 0.665 0.662 0.665 0.658 0.672 5,940,507 0.6646 0.00%
2004-12-24 0 1.960 1.960 1.990 1.930 1.980 700,000 1,367,320 1.9533 0.665 0.665 0.675 0.655 0.672 2,062,676 0.6629 1.03%
2004-12-23 0 1.940 1.930 1.950 1.930 1.960 1,182,000 2,294,040 1.9408 0.658 0.655 0.662 0.655 0.665 3,482,976 0.6586 0.00%
2004-12-22 0 1.940 1.940 1.950 1.940 1.960 2,254,000 4,400,020 1.9521 0.658 0.658 0.662 0.658 0.665 6,641,817 0.6625 -0.51%
2004-12-21 0 1.950 1.950 1.960 1.950 1.970 914,000 1,792,400 1.9611 0.662 0.662 0.665 0.662 0.669 2,693,266 0.6655 -1.02%
2004-12-20 0 1.970 1.950 1.970 1.930 1.970 788,000 1,535,840 1.9490 0.669 0.662 0.669 0.655 0.669 2,321,984 0.6614 1.55%
2004-12-17 0 1.940 1.940 1.950 1.930 1.950 728,000 1,413,120 1.9411 0.658 0.658 0.662 0.655 0.662 2,145,183 0.6587 0.00%
2004-12-16 0 1.940 1.940 1.950 1.920 1.950 1,724,000 3,345,740 1.9407 0.658 0.658 0.662 0.652 0.662 5,080,077 0.6586 0.52%
2004-12-15 0 1.930 1.920 1.930 1.930 1.990 2,647,000 5,140,480 1.9420 0.655 0.652 0.655 0.655 0.675 7,799,862 0.6590 -3.02%
2004-12-14 0 1.990 1.980 1.990 1.960 1.990 1,060,000 2,088,460 1.9702 0.675 0.672 0.675 0.665 0.675 3,123,481 0.6686 1.02%
2004-12-13 0 1.970 1.970 1.980 1.960 1.990 1,212,000 2,388,540 1.9707 0.669 0.669 0.672 0.665 0.675 3,571,376 0.6688 -0.51%
2004-12-10 0 1.980 1.980 1.990 1.970 1.990 2,358,000 4,671,040 1.9809 0.672 0.672 0.675 0.669 0.675 6,948,272 0.6723 -1.00%
2004-12-09 0 2.000 1.990 2.000 1.980 2.025 4,026,000 8,047,600 1.9989 0.679 0.675 0.679 0.672 0.687 11,863,334 0.6784 0.00%
2004-12-08 0 2.000 2.000 2.025 1.990 2.025 8,176,000 16,437,060 2.0104 0.679 0.679 0.687 0.675 0.687 24,092,057 0.6823 -1.23%
2004-12-07 0 2.025 2.025 2.050 2.000 2.050 4,692,866 9,532,509 2.0313 0.687 0.687 0.696 0.679 0.696 13,828,375 0.6893 0.00%
2004-12-06 0 2.025 2.025 2.050 1.990 2.025 3,934,100 7,894,425 2.0067 0.687 0.687 0.696 0.675 0.687 11,592,534 0.6810 1.25%
2004-12-03 0 2.000 2.000 2.025 1.990 2.025 4,118,000 8,289,070 2.0129 0.679 0.679 0.687 0.675 0.687 12,134,429 0.6831 0.00%
2004-12-02 0 2.000 2.000 2.025 1.990 2.050 4,838,000 9,744,490 2.0142 0.679 0.679 0.687 0.675 0.696 14,256,038 0.6835 1.52%
2004-12-01 0 1.970 1.970 1.990 1.950 2.025 4,736,000 9,363,360 1.9771 0.669 0.669 0.675 0.662 0.687 13,955,477 0.6709 -1.50%
2004-11-30 0 2.000 2.000 2.025 1.980 2.125 12,109,000 24,515,750 2.0246 0.679 0.679 0.687 0.672 0.721 35,681,350 0.6871 -4.76%
2004-11-29 0 2.100 2.100 2.125 2.075 2.175 6,481,000 13,691,300 2.1125 0.713 0.713 0.721 0.704 0.738 19,097,434 0.7169 0.00%
2004-11-26 0 2.100 2.100 2.125 2.100 2.150 1,368,000 2,894,250 2.1157 0.713 0.713 0.721 0.713 0.730 4,031,058 0.7180 0.00%
2004-11-25 0 2.100 2.100 2.125 2.050 2.150 4,144,000 8,756,100 2.1130 0.713 0.713 0.721 0.696 0.730 12,211,042 0.7171 -2.33%
2004-11-24 0 2.150 2.125 2.150 2.125 2.200 3,352,000 7,200,100 2.1480 0.730 0.721 0.730 0.721 0.747 9,877,272 0.7290 0.00%
2004-11-23 0 2.150 2.150 2.175 2.100 2.225 7,450,000 16,274,350 2.1845 0.730 0.730 0.738 0.713 0.755 21,952,767 0.7413 1.18%
2004-11-22 0 2.125 2.100 2.125 2.000 2.150 3,970,000 8,272,600 2.0838 0.721 0.713 0.721 0.679 0.730 11,698,320 0.7072 2.41%
2004-11-19 0 2.075 2.075 2.100 2.050 2.150 6,636,000 13,992,100 2.1085 0.704 0.704 0.713 0.696 0.730 19,554,169 0.7156 -1.19%
2004-11-18 0 2.100 2.100 2.125 2.050 2.150 11,978,000 25,264,200 2.1092 0.713 0.713 0.721 0.696 0.730 35,295,335 0.7158 1.20%
2004-11-17 0 2.075 2.025 2.075 1.990 2.075 9,830,000 19,811,510 2.0154 0.704 0.687 0.704 0.675 0.704 28,965,866 0.6840 4.27%
2004-11-16 0 1.990 1.970 1.990 1.950 2.000 9,368,000 18,500,980 1.9749 0.675 0.669 0.675 0.662 0.679 27,604,499 0.6702 2.58%
2004-11-15 0 1.940 1.940 1.950 1.930 1.960 2,456,000 4,785,000 1.9483 0.658 0.658 0.662 0.655 0.665 7,237,046 0.6612 0.52%
2004-11-12 0 1.930 1.920 1.930 1.920 1.930 1,402,000 2,697,100 1.9238 0.655 0.652 0.655 0.652 0.655 4,131,246 0.6529 1.05%
2004-11-11 0 1.910 1.910 1.920 1.910 1.930 1,670,000 3,207,320 1.9206 0.648 0.648 0.652 0.648 0.655 4,920,956 0.6518 0.53%
2004-11-10 0 1.900 1.900 1.910 1.880 1.920 2,908,000 5,531,040 1.9020 0.645 0.645 0.648 0.638 0.652 8,568,946 0.6455 1.06%
2004-11-09 0 1.880 1.870 1.880 1.860 1.880 1,726,000 3,227,580 1.8700 0.638 0.635 0.638 0.631 0.638 5,085,970 0.6346 0.00%
2004-11-08 0 1.880 1.870 1.880 1.880 1.900 1,944,000 3,677,360 1.8916 0.638 0.635 0.638 0.638 0.645 5,728,346 0.6420 -0.53%
2004-11-05 0 1.890 1.890 1.900 1.890 1.910 1,796,000 3,411,860 1.8997 0.641 0.641 0.645 0.641 0.648 5,292,238 0.6447 -0.53%
2004-11-04 0 1.900 1.890 1.900 1.890 1.920 2,420,000 4,597,720 1.8999 0.645 0.641 0.645 0.641 0.652 7,130,966 0.6448 0.53%
2004-11-03 0 1.890 1.880 1.890 1.870 1.900 2,699,500 5,073,973 1.8796 0.641 0.638 0.641 0.635 0.645 7,954,563 0.6379 -0.53%
2004-11-02 0 1.900 1.890 1.910 1.890 1.910 2,108,000 4,004,620 1.8997 0.645 0.641 0.648 0.641 0.648 6,211,602 0.6447 0.53%
2004-11-01 0 1.890 1.890 1.900 1.890 1.920 2,054,000 3,917,660 1.9073 0.641 0.641 0.645 0.641 0.652 6,052,481 0.6473 -1.05%
2004-10-29 0 1.910 1.880 1.910 1.890 1.910 3,005,000 5,704,410 1.8983 0.648 0.638 0.648 0.641 0.648 8,854,774 0.6442 0.53%
2004-10-28 0 1.900 1.890 1.900 1.890 1.910 2,554,000 4,859,640 1.9028 0.645 0.641 0.645 0.641 0.648 7,525,821 0.6457 0.00%
2004-10-27 0 1.900 1.900 1.930 1.890 1.940 5,614,000 10,728,200 1.9110 0.645 0.645 0.655 0.641 0.658 16,542,662 0.6485 0.53%
2004-10-26 0 1.890 1.890 1.910 1.850 1.900 954,000 1,796,660 1.8833 0.641 0.641 0.648 0.628 0.645 2,811,133 0.6391 1.61%
2004-10-25 0 1.860 1.860 1.870 1.850 1.890 1,800,000 3,359,260 1.8663 0.631 0.631 0.635 0.628 0.641 5,304,024 0.6333 -2.62%
2004-10-21 0 1.910 1.900 1.910 1.900 1.910 630,000 1,197,840 1.9013 0.648 0.645 0.648 0.645 0.648 1,856,408 0.6452 0.00%
2004-10-20 0 1.910 1.900 1.920 1.880 1.910 1,528,000 2,894,020 1.8940 0.648 0.645 0.652 0.638 0.648 4,502,527 0.6428 0.00%
2004-10-19 0 1.910 1.900 1.910 1.890 1.930 4,032,000 7,686,740 1.9064 0.648 0.645 0.648 0.641 0.655 11,881,014 0.6470 -1.04%
2004-10-18 0 1.930 1.930 1.940 1.920 1.960 3,900,000 7,569,780 1.9410 0.655 0.655 0.658 0.652 0.665 11,492,052 0.6587 -1.03%
2004-10-15 0 1.950 1.940 1.960 1.950 1.960 1,118,000 2,186,820 1.9560 0.662 0.658 0.665 0.662 0.665 3,294,388 0.6638 0.00%
2004-10-14 0 1.950 1.940 1.950 1.940 1.990 2,062,000 4,039,360 1.9590 0.662 0.658 0.662 0.658 0.675 6,076,054 0.6648 -1.02%
2004-10-13 0 1.970 1.960 1.980 1.960 2.000 3,152,000 6,218,780 1.9730 0.669 0.665 0.672 0.665 0.679 9,287,936 0.6696 -1.50%
2004-10-12 0 2.000 1.990 2.000 1.990 2.050 2,352,000 4,709,970 2.0025 0.679 0.675 0.679 0.675 0.696 6,930,592 0.6796 -1.23%
2004-10-11 0 2.025 2.000 2.050 2.000 2.075 2,356,000 4,736,200 2.0103 0.687 0.679 0.696 0.679 0.704 6,942,378 0.6822 -1.22%
2004-10-08 0 2.050 2.050 2.075 2.050 2.100 4,510,000 9,312,300 2.0648 0.696 0.696 0.704 0.696 0.713 13,289,527 0.7007 -2.38%
2004-10-07 0 2.100 2.075 2.100 2.050 2.100 5,262,000 10,949,850 2.0809 0.713 0.704 0.713 0.696 0.713 15,505,431 0.7062 1.20%
2004-10-06 0 2.075 2.050 2.075 2.050 2.100 3,446,000 7,145,100 2.0734 0.704 0.696 0.704 0.696 0.713 10,154,260 0.7037 0.00%
2004-10-05 0 2.075 2.050 2.075 2.050 2.125 2,088,000 4,329,250 2.0734 0.704 0.696 0.704 0.696 0.721 6,152,668 0.7036 -2.35%
2004-10-04 0 2.125 2.100 2.125 1.990 2.150 5,322,000 11,014,660 2.0696 0.721 0.713 0.721 0.675 0.730 15,682,232 0.7024 8.42%
2004-09-30 0 1.960 1.960 1.980 1.940 1.990 1,469,000 2,890,940 1.9680 0.665 0.665 0.672 0.658 0.675 4,328,673 0.6679 0.51%
2004-09-28 0 1.950 1.950 1.960 1.920 1.960 1,590,000 3,089,340 1.9430 0.662 0.662 0.665 0.652 0.665 4,685,221 0.6594 0.52%
2004-09-27 0 1.940 1.940 1.950 1.940 2.000 1,062,000 2,077,500 1.9562 0.658 0.658 0.662 0.658 0.679 3,129,374 0.6639 -2.02%
2004-09-24 0 1.980 1.970 1.980 1.950 1.990 1,020,000 2,012,700 1.9732 0.672 0.669 0.672 0.662 0.675 3,005,614 0.6696 0.00%
2004-09-23 0 1.980 1.970 1.980 1.960 2.000 834,000 1,645,580 1.9731 0.672 0.669 0.672 0.665 0.679 2,457,531 0.6696 0.00%
2004-09-22 0 1.980 1.980 2.000 1.980 2.025 1,990,000 3,972,360 1.9962 0.672 0.672 0.679 0.672 0.687 5,863,893 0.6774 -1.00%
2004-09-21 0 2.000 2.000 2.025 1.950 2.000 3,788,000 7,502,580 1.9806 0.679 0.679 0.687 0.662 0.679 11,162,024 0.6722 3.63%
2004-09-20 0 1.930 1.930 1.940 1.930 1.970 1,614,000 3,140,060 1.9455 0.655 0.655 0.658 0.655 0.669 4,755,942 0.6602 -1.03%
2004-09-17 0 1.950 1.950 1.960 1.950 1.990 2,285,400 4,493,538 1.9662 0.662 0.662 0.665 0.662 0.675 6,734,343 0.6673 -1.02%
2004-09-16 0 1.970 1.970 1.980 1.930 1.980 1,060,000 2,073,700 1.9563 0.669 0.669 0.672 0.655 0.672 3,123,481 0.6639 0.51%
2004-09-15 0 1.960 1.960 1.970 1.950 2.000 1,342,000 2,639,620 1.9669 0.665 0.665 0.669 0.662 0.679 3,954,445 0.6675 -3.21%
2004-09-14 0 2.025 2.000 2.025 2.000 2.050 3,226,000 6,539,800 2.0272 0.687 0.679 0.687 0.679 0.696 9,505,990 0.6880 -1.22%
2004-09-13 0 2.050 2.025 2.050 2.000 2.050 2,308,000 4,690,500 2.0323 0.696 0.687 0.696 0.679 0.696 6,800,938 0.6897 2.50%
2004-09-10 0 2.000 2.000 2.025 1.980 2.050 2,186,000 4,394,870 2.0105 0.679 0.679 0.687 0.672 0.696 6,441,443 0.6823 1.01%
2004-09-09 0 1.980 1.980 1.990 1.980 2.025 2,812,000 5,642,450 2.0066 0.672 0.672 0.675 0.672 0.687 8,286,065 0.6810 -3.41%
2004-09-08 0 2.050 2.025 2.050 1.910 2.050 7,741,000 15,299,320 1.9764 0.696 0.687 0.696 0.648 0.696 22,810,251 0.6707 4.59%
2004-09-07 0 1.960 1.960 1.970 1.940 1.980 13,944,000 27,439,100 1.9678 0.665 0.665 0.669 0.658 0.672 41,088,508 0.6678 1.55%
2004-09-06 0 1.930 1.930 1.940 1.820 1.940 6,241,000 11,789,080 1.8890 0.655 0.655 0.658 0.618 0.658 18,390,231 0.6411 5.46%
2004-09-03 0 1.830 1.820 1.830 1.800 1.840 8,790,000 15,977,860 1.8177 0.621 0.618 0.621 0.611 0.624 25,901,318 0.6169 2.81%
2004-09-02 0 1.780 1.780 1.790 1.740 1.890 10,050,000 17,937,980 1.7849 0.604 0.604 0.607 0.590 0.641 29,614,135 0.6057 -5.82%
2004-09-01 0 1.890 1.890 1.900 1.890 1.920 2,828,000 5,373,980 1.9003 0.641 0.641 0.645 0.641 0.652 8,333,211 0.6449 -0.53%
2004-08-31 0 1.900 1.890 1.900 1.880 1.900 1,163,000 2,196,060 1.8883 0.645 0.641 0.645 0.638 0.645 3,426,989 0.6408 1.06%
2004-08-30 0 1.880 1.880 1.890 1.870 1.910 4,836,000 9,107,800 1.8833 0.638 0.638 0.641 0.635 0.648 14,250,145 0.6391 0.53%
2004-08-27 0 1.870 1.870 1.890 1.850 1.900 6,478,000 12,133,120 1.8730 0.635 0.635 0.641 0.628 0.645 19,088,594 0.6356 -2.09%
2004-08-26 0 1.910 1.900 1.910 1.890 2.000 7,888,000 15,209,440 1.9282 0.648 0.645 0.648 0.641 0.679 23,243,413 0.6544 -4.02%
2004-08-25 0 1.990 1.990 2.000 1.990 2.025 2,490,000 4,971,740 1.9967 0.675 0.675 0.679 0.675 0.687 7,337,234 0.6776 -0.50%
2004-08-24 0 2.000 1.990 2.000 1.990 2.025 2,790,000 5,566,970 1.9953 0.679 0.675 0.679 0.675 0.687 8,221,238 0.6771 0.00%
2004-08-23 0 2.000 2.000 2.025 2.000 2.050 582,000 1,171,900 2.0136 0.679 0.679 0.687 0.679 0.696 1,714,968 0.6833 -1.23%
2004-08-20 0 2.025 2.000 2.025 2.000 2.050 292,000 591,000 2.0240 0.687 0.679 0.687 0.679 0.696 860,431 0.6869 0.00%
2004-08-19 0 2.025 2.000 2.050 1.990 2.050 2,596,000 5,206,240 2.0055 0.687 0.679 0.696 0.675 0.696 7,649,582 0.6806 1.25%
2004-08-18 0 2.000 1.990 2.000 1.980 2.025 872,000 1,735,370 1.9901 0.679 0.675 0.679 0.672 0.687 2,569,505 0.6754 0.00%
2004-08-17 0 2.000 2.000 2.025 2.000 2.025 512,000 1,025,150 2.0022 0.679 0.679 0.687 0.679 0.687 1,508,700 0.6795 0.00%
2004-08-16 0 2.000 2.000 2.025 1.990 2.025 982,000 1,962,580 1.9986 0.679 0.679 0.687 0.675 0.687 2,893,640 0.6782 0.00%
2004-08-13 0 2.000 2.000 2.025 1.980 2.000 732,000 1,456,280 1.9895 0.679 0.679 0.687 0.672 0.679 2,156,970 0.6752 0.00%
2004-08-12 0 2.000 2.000 2.025 1.990 2.050 2,722,000 5,446,750 2.0010 0.679 0.679 0.687 0.675 0.696 8,020,863 0.6791 -1.23%
2004-08-11 0 2.025 2.025 2.050 2.000 2.050 1,238,000 2,506,600 2.0247 0.687 0.687 0.696 0.679 0.696 3,647,990 0.6871 0.00%
2004-08-10 0 2.025 2.025 2.075 2.025 2.075 856,000 1,756,600 2.0521 0.687 0.687 0.704 0.687 0.704 2,522,358 0.6964 -2.41%
2004-08-09 0 2.075 2.075 2.100 2.050 2.100 1,486,000 3,102,000 2.0875 0.704 0.704 0.713 0.696 0.713 4,378,767 0.7084 0.00%
2004-08-06 0 2.075 2.075 2.100 2.075 2.100 656,000 1,371,050 2.0900 0.704 0.704 0.713 0.704 0.713 1,933,022 0.7093 0.00%
2004-08-05 0 2.075 2.075 2.100 2.075 2.150 364,000 761,050 2.0908 0.704 0.704 0.713 0.704 0.730 1,072,592 0.7095 0.00%
2004-08-04 0 2.075 2.075 2.100 2.075 2.125 718,000 1,503,850 2.0945 0.704 0.704 0.713 0.704 0.721 2,115,716 0.7108 -1.19%
2004-08-03 0 2.100 2.100 2.125 2.100 2.150 680,000 1,443,600 2.1229 0.713 0.713 0.721 0.713 0.730 2,003,742 0.7205 -1.18%
2004-08-02 0 2.125 2.100 2.125 2.100 2.125 610,000 1,284,950 2.1065 0.721 0.713 0.721 0.713 0.721 1,797,475 0.7149 0.00%
2004-07-30 0 2.125 2.100 2.125 2.100 2.150 572,000 1,209,650 2.1148 0.721 0.713 0.721 0.713 0.730 1,685,501 0.7177 0.00%
2004-07-29 0 2.125 2.100 2.125 2.100 2.150 833,000 1,752,300 2.1036 0.721 0.713 0.721 0.713 0.730 2,454,585 0.7139 1.19%
2004-07-28 0 2.100 2.100 2.150 2.100 2.125 438,000 930,250 2.1239 0.713 0.713 0.730 0.713 0.721 1,290,646 0.7208 0.00%
2004-07-27 0 2.100 2.100 2.125 2.100 2.150 560,000 1,186,150 2.1181 0.713 0.713 0.721 0.713 0.730 1,650,141 0.7188 0.00%
2004-07-26 0 2.100 2.075 2.100 2.075 2.100 1,308,000 2,737,200 2.0927 0.713 0.704 0.713 0.704 0.713 3,854,258 0.7102 0.00%
2004-07-23 0 2.100 2.100 2.125 2.100 2.125 1,920,000 4,037,958 2.1031 0.713 0.713 0.721 0.713 0.721 5,657,626 0.7137 0.00%
2004-07-22 0 2.100 2.100 2.125 2.075 2.125 2,478,600 5,206,600 2.1006 0.713 0.713 0.721 0.704 0.721 7,303,641 0.7129 0.00%
2004-07-21 0 2.100 2.075 2.100 2.050 2.100 1,370,000 2,842,700 2.0750 0.713 0.704 0.713 0.696 0.713 4,036,952 0.7042 2.44%
2004-07-20 0 2.050 2.025 2.050 2.000 2.125 2,848,000 5,871,550 2.0616 0.696 0.687 0.696 0.679 0.721 8,392,145 0.6996 -1.20%
2004-07-19 0 2.075 2.050 2.075 2.000 2.075 1,340,000 2,719,140 2.0292 0.704 0.696 0.704 0.679 0.704 3,948,551 0.6886 3.75%
2004-07-16 0 2.000 2.000 2.025 2.000 2.000 164,000 328,000 2.0000 0.679 0.679 0.687 0.679 0.679 483,256 0.6787 0.00%
2004-07-15 0 2.000 1.980 2.000 1.990 2.000 1,362,000 2,714,870 1.9933 0.679 0.672 0.679 0.675 0.679 4,013,378 0.6765 0.50%
2004-07-14 0 1.990 1.990 2.000 1.990 2.025 1,568,000 3,128,610 1.9953 0.675 0.675 0.679 0.675 0.687 4,620,394 0.6771 -0.50%
2004-07-13 0 2.000 1.990 2.000 1.990 2.025 3,046,000 6,087,900 1.9987 0.679 0.675 0.679 0.675 0.687 8,975,588 0.6783 -1.23%
2004-07-12 0 2.025 2.025 2.050 2.025 2.050 1,324,783 2,686,543 2.0279 0.687 0.687 0.696 0.687 0.696 3,903,712 0.6882 -1.22%
2004-07-09 0 2.050 2.025 2.075 2.025 2.100 2,462,000 5,100,450 2.0717 0.696 0.687 0.704 0.687 0.713 7,254,726 0.7031 -1.20%
2004-07-08 0 2.075 2.075 2.100 2.050 2.175 2,570,000 5,443,000 2.1179 0.704 0.704 0.713 0.696 0.738 7,572,968 0.7187 -2.35%
2004-07-07 0 2.125 2.125 2.150 2.125 2.175 1,718,000 3,686,050 2.1455 0.721 0.721 0.730 0.721 0.738 5,062,396 0.7281 -1.16%
2004-07-06 0 2.150 2.150 2.175 2.125 2.175 841,000 1,802,300 2.1430 0.730 0.730 0.738 0.721 0.738 2,478,158 0.7273 1.18%
2004-07-05 0 2.125 2.100 2.125 2.100 2.150 510,000 1,083,350 2.1242 0.721 0.713 0.721 0.713 0.730 1,502,807 0.7209 0.00%
2004-07-02 0 2.125 2.100 2.125 2.050 2.150 1,206,783 2,529,183 2.0958 0.721 0.713 0.721 0.696 0.730 3,556,003 0.7112 -1.16%
2004-06-30 0 2.150 2.125 2.175 2.125 2.175 2,079,000 4,467,800 2.1490 0.730 0.721 0.738 0.721 0.738 6,126,148 0.7293 0.00%
2004-06-29 0 2.150 2.150 2.200 2.125 2.175 963,000 2,061,350 2.1406 0.730 0.730 0.747 0.721 0.738 2,837,653 0.7264 -2.27%
2004-06-28 0 2.200 2.175 2.200 2.075 2.225 2,300,000 4,986,450 2.1680 0.747 0.738 0.747 0.704 0.755 6,777,364 0.7358 3.53%
2004-06-25 0 2.125 2.100 2.125 2.050 2.150 1,115,000 2,348,440 2.1062 0.721 0.713 0.721 0.696 0.730 3,285,548 0.7148 1.19%
2004-06-24 0 2.100 2.075 2.100 2.025 2.100 2,890,000 5,968,200 2.0651 0.713 0.704 0.713 0.687 0.713 8,515,906 0.7008 3.70%
2004-06-23 0 2.025 2.000 2.025 1.990 2.050 1,062,000 2,126,310 2.0022 0.687 0.679 0.687 0.675 0.696 3,129,374 0.6795 4.92%
2004-06-21 0 1.930 1.920 1.930 1.900 1.950 2,392,000 4,554,060 1.9039 0.655 0.652 0.655 0.645 0.662 7,048,459 0.6461 1.58%
2004-06-18 0 1.900 1.900 1.920 1.810 1.990 4,114,000 7,795,820 1.8949 0.645 0.645 0.652 0.614 0.675 12,122,642 0.6431 -4.52%
2004-06-17 0 1.990 1.990 2.000 1.990 2.050 1,254,000 2,525,090 2.0136 0.675 0.675 0.679 0.675 0.696 3,695,137 0.6834 -2.93%
2004-06-16 0 2.050 2.000 2.050 2.000 2.075 1,604,000 3,265,000 2.0355 0.696 0.679 0.696 0.679 0.704 4,726,475 0.6908 0.00%
2004-06-15 0 2.050 2.025 2.050 1.990 2.100 2,633,000 5,346,890 2.0307 0.696 0.687 0.696 0.675 0.713 7,758,609 0.6892 -2.38%
2004-06-14 0 2.100 2.100 2.125 2.100 2.150 930,000 1,964,000 2.1118 0.713 0.713 0.721 0.713 0.730 2,740,413 0.7167 -1.18%
2004-06-11 0 2.125 2.100 2.125 2.100 2.150 1,316,000 2,774,350 2.1082 0.721 0.713 0.721 0.713 0.730 3,877,831 0.7154 0.00%
2004-06-10 0 2.125 2.100 2.125 2.100 2.125 3,216,000 6,783,600 2.1093 0.721 0.713 0.721 0.713 0.721 9,476,523 0.7158 1.19%
2004-06-09 0 2.100 2.100 2.125 2.100 2.175 1,466,000 3,102,000 2.1160 0.713 0.713 0.721 0.713 0.738 4,319,833 0.7181 -2.33%
2004-06-08 0 2.150 2.125 2.150 2.125 2.175 1,888,100 4,052,700 2.1464 0.730 0.721 0.730 0.721 0.738 5,563,627 0.7284 0.00%
2004-06-07 0 2.150 2.125 2.150 2.100 2.200 2,570,000 5,489,800 2.1361 0.730 0.721 0.730 0.713 0.747 7,572,968 0.7249 0.00%
2004-06-04 0 2.150 2.125 2.175 2.050 2.150 4,360,000 9,227,350 2.1164 0.730 0.721 0.738 0.696 0.730 12,847,525 0.7182 4.88%
2004-06-03 0 2.050 2.050 2.075 2.025 2.150 7,194,000 14,838,600 2.0626 0.696 0.696 0.704 0.687 0.730 21,198,417 0.7000 -3.53%
2004-06-02 0 2.125 2.125 2.150 2.100 2.150 7,228,000 15,282,100 2.1143 0.721 0.721 0.730 0.713 0.730 21,298,604 0.7175 -2.30%
2004-06-01 0 2.175 2.175 2.200 2.150 2.300 8,334,000 18,345,950 2.2013 0.738 0.738 0.747 0.730 0.781 24,557,632 0.7471 -5.43%
2004-05-31 0 2.300 2.300 2.325 2.275 2.375 3,831,328 8,891,538 2.3207 0.781 0.781 0.789 0.772 0.806 11,289,698 0.7876 -2.13%
2004-05-28 0 2.350 2.350 2.375 2.350 2.400 4,184,000 10,017,600 2.3943 0.798 0.798 0.806 0.798 0.814 12,328,910 0.8125 0.00%
2004-05-27 0 2.350 2.325 2.350 2.300 2.350 3,126,000 7,275,900 2.3275 0.798 0.789 0.798 0.781 0.798 9,211,322 0.7899 2.17%
2004-05-25 0 2.300 2.275 2.300 2.250 2.300 1,837,000 4,186,225 2.2788 0.781 0.772 0.781 0.764 0.781 5,413,051 0.7734 0.00%
2004-05-24 0 2.300 2.275 2.300 2.200 2.325 3,540,000 8,073,700 2.2807 0.781 0.772 0.781 0.747 0.789 10,431,248 0.7740 5.75%
2004-05-21 0 2.175 2.175 2.200 2.150 2.200 1,201,000 2,631,250 2.1909 0.738 0.738 0.747 0.730 0.747 3,538,963 0.7435 1.16%
2004-05-20 0 2.150 2.150 2.175 2.100 2.200 2,446,000 5,223,450 2.1355 0.730 0.730 0.738 0.713 0.747 7,207,580 0.7247 2.38%
2004-05-19 0 2.100 2.100 2.125 2.025 2.125 2,128,000 4,488,600 2.1093 0.713 0.713 0.721 0.687 0.721 6,270,535 0.7158 5.00%
2004-05-18 0 2.000 2.000 2.025 1.920 2.025 5,228,000 10,309,210 1.9719 0.679 0.679 0.687 0.652 0.687 15,405,244 0.6692 2.56%
2004-05-17 0 1.950 1.950 1.960 1.950 2.000 4,147,100 8,213,274 1.9805 0.662 0.662 0.665 0.662 0.679 12,220,177 0.6721 -7.14%
2004-05-14 0 2.100 2.100 2.125 2.075 2.200 2,512,000 5,317,850 2.1170 0.713 0.713 0.721 0.704 0.747 7,402,060 0.7184 -2.33%
2004-05-13 0 2.150 2.150 2.175 2.150 2.200 2,172,000 4,706,900 2.1671 0.730 0.730 0.738 0.730 0.747 6,400,189 0.7354 -1.15%
2004-05-12 0 2.175 2.175 2.200 2.175 2.225 2,204,000 4,853,650 2.2022 0.738 0.738 0.747 0.738 0.755 6,494,483 0.7473 0.00%
2004-05-11 0 2.175 2.150 2.175 2.175 2.225 6,858,000 15,000,950 2.1874 0.738 0.730 0.738 0.738 0.755 20,208,332 0.7423 -3.33%
2004-05-10 0 2.250 2.225 2.250 2.225 2.400 5,314,000 12,261,950 2.3075 0.764 0.755 0.764 0.755 0.814 15,658,658 0.7831 -5.26%
2004-05-07 0 2.375 2.350 2.375 2.300 2.425 5,948,000 14,139,000 2.3771 0.806 0.798 0.806 0.781 0.823 17,526,853 0.8067 2.15%
2004-05-06 0 2.325 2.300 2.325 2.275 2.325 3,113,744 7,170,130 2.3027 0.789 0.781 0.789 0.772 0.789 9,175,208 0.7815 1.97%
2004-05-05 0 2.350 2.325 2.350 2.325 2.375 5,871,000 13,657,075 2.3262 0.774 0.766 0.774 0.766 0.782 17,831,098 0.7659 1.08%
2004-05-04 0 2.325 2.300 2.325 2.300 2.350 3,862,000 8,948,900 2.3172 0.766 0.757 0.766 0.757 0.774 11,729,467 0.7629 1.09%
2004-05-03 0 2.300 2.275 2.300 2.225 2.325 11,607,000 26,691,900 2.2996 0.757 0.749 0.757 0.733 0.766 35,252,181 0.7572 1.10%
2004-04-30 0 2.275 2.250 2.300 2.250 2.300 4,195,400 9,524,223 2.2702 0.749 0.741 0.757 0.741 0.757 12,742,052 0.7475 -1.09%
2004-04-29 0 2.300 2.275 2.300 2.275 2.375 3,360,000 7,735,400 2.3022 0.757 0.749 0.757 0.749 0.782 10,204,819 0.7580 -4.17%
2004-04-28 0 2.400 2.375 2.400 2.375 2.500 3,832,000 9,333,150 2.4356 0.790 0.782 0.790 0.782 0.823 11,638,353 0.8019 -3.03%
2004-04-27 0 2.475 2.475 2.500 2.475 2.525 3,120,000 7,794,800 2.4983 0.815 0.815 0.823 0.815 0.831 9,475,903 0.8226 -1.98%
2004-04-26 0 2.525 2.500 2.525 2.475 2.550 4,065,000 10,153,600 2.4978 0.831 0.823 0.831 0.815 0.840 12,346,008 0.8224 1.00%
2004-04-23 0 2.500 2.475 2.500 2.475 2.550 4,878,000 12,208,350 2.5027 0.823 0.815 0.823 0.815 0.840 14,815,210 0.8240 4.17%
2004-04-22 0 2.400 2.400 2.475 2.375 2.450 2,892,000 6,950,600 2.4034 0.790 0.790 0.815 0.782 0.807 8,783,433 0.7913 2.13%
2004-04-21 0 2.350 2.350 2.375 2.350 2.450 7,640,000 18,193,700 2.3814 0.774 0.774 0.782 0.774 0.807 23,203,814 0.7841 -4.08%
2004-04-20 0 2.450 2.450 2.475 2.400 2.500 5,151,801 12,668,232 2.4590 0.807 0.807 0.815 0.790 0.823 15,646,784 0.8096 -1.01%
2004-04-19 0 2.475 2.475 2.500 2.475 2.525 2,018,000 5,046,750 2.5009 0.815 0.815 0.823 0.815 0.831 6,128,965 0.8234 -1.00%
2004-04-16 0 2.500 2.500 2.525 2.475 2.525 3,232,000 8,082,050 2.5006 0.823 0.823 0.831 0.815 0.831 9,816,064 0.8233 0.00%
2004-04-15 0 2.500 2.500 2.525 2.475 2.550 7,896,000 19,781,300 2.5052 0.823 0.823 0.831 0.815 0.840 23,981,324 0.8249 -1.96%
2004-04-14 0 2.550 2.525 2.550 2.550 2.600 11,918,000 30,521,950 2.5610 0.840 0.831 0.840 0.840 0.856 36,196,734 0.8432 -0.97%
2004-04-13 0 2.575 2.550 2.575 2.450 2.600 17,869,000 45,330,075 2.5368 0.848 0.840 0.848 0.807 0.856 54,270,804 0.8353 4.04%
2004-04-08 0 2.475 2.475 2.500 2.450 2.500 5,760,000 14,344,850 2.4904 0.815 0.815 0.823 0.807 0.823 17,493,975 0.8200 0.00%
2004-04-07 0 2.475 2.475 2.500 2.450 2.525 8,436,000 21,011,000 2.4906 0.815 0.815 0.823 0.807 0.831 25,621,384 0.8201 0.00%
2004-04-06 0 2.475 2.450 2.475 2.450 2.525 11,760,000 29,368,850 2.4974 0.815 0.807 0.815 0.807 0.831 35,716,865 0.8223 0.00%
2004-04-02 0 2.475 2.475 2.500 2.425 2.525 12,762,000 31,636,200 2.4789 0.815 0.815 0.823 0.798 0.831 38,760,088 0.8162 0.00%
2004-04-01 0 2.475 2.475 2.500 2.475 2.550 5,324,000 13,355,050 2.5085 0.815 0.815 0.823 0.815 0.840 16,169,778 0.8259 -2.94%
2004-03-31 0 2.550 2.525 2.550 2.525 2.600 3,764,250 9,619,275 2.5554 0.840 0.831 0.840 0.831 0.856 11,432,586 0.8414 -1.92%
2004-03-30 0 2.600 2.575 2.600 2.525 2.600 3,112,000 7,995,900 2.5694 0.856 0.848 0.856 0.831 0.856 9,451,606 0.8460 2.97%
2004-03-29 0 2.525 2.500 2.525 2.500 2.600 5,046,000 12,805,348 2.5377 0.831 0.823 0.831 0.823 0.856 15,325,451 0.8356 -1.94%
2004-03-26 0 2.575 2.550 2.575 2.550 2.600 6,122,000 15,745,490 2.5720 0.848 0.840 0.848 0.840 0.856 18,593,422 0.8468 0.98%
2004-03-25 0 2.550 2.525 2.550 2.525 2.625 6,903,000 17,615,986 2.5519 0.840 0.831 0.840 0.831 0.864 20,965,435 0.8402 -2.86%
2004-03-24 0 2.625 2.625 2.650 2.525 2.650 9,267,100 23,795,045 2.5677 0.864 0.864 0.873 0.831 0.873 28,145,558 0.8454 3.96%
2004-03-23 0 2.525 2.500 2.525 2.475 2.600 15,640,000 39,393,500 2.5188 0.831 0.823 0.831 0.815 0.856 47,501,001 0.8293 -0.98%
2004-03-22 0 2.550 2.525 2.550 2.525 2.775 17,120,000 44,729,700 2.6127 0.840 0.831 0.840 0.831 0.914 51,995,980 0.8603 -8.11%
2004-03-19 0 2.775 2.775 2.800 2.750 2.800 2,229,000 6,186,550 2.7755 0.914 0.914 0.922 0.905 0.922 6,769,804 0.9138 0.91%
2004-03-18 0 2.750 2.750 2.775 2.725 2.850 3,974,000 11,072,000 2.7861 0.905 0.905 0.914 0.897 0.938 12,069,628 0.9173 -2.65%
2004-03-17 0 2.825 2.825 2.850 2.750 2.850 3,230,000 9,099,750 2.8173 0.930 0.930 0.938 0.905 0.938 9,809,989 0.9276 0.89%
2004-03-16 0 2.800 2.775 2.800 2.725 2.800 3,557,000 9,816,525 2.7598 0.922 0.914 0.922 0.897 0.922 10,803,137 0.9087 0.00%
2004-03-15 0 2.800 2.775 2.800 2.750 2.850 4,684,000 13,100,200 2.7968 0.922 0.914 0.922 0.905 0.938 14,226,003 0.9209 2.75%
2004-03-12 0 2.725 2.725 2.750 2.600 2.725 7,714,000 20,570,190 2.6666 0.897 0.897 0.905 0.856 0.897 23,428,563 0.8780 0.00%
2004-03-11 0 2.725 2.725 2.750 2.700 2.775 5,687,500 15,610,175 2.7446 0.897 0.897 0.905 0.889 0.914 17,273,781 0.9037 -2.68%
2004-03-10 0 2.800 2.800 2.825 2.775 2.850 4,040,000 11,323,050 2.8027 0.922 0.922 0.930 0.914 0.938 12,270,079 0.9228 -2.61%
2004-03-09 0 2.875 2.850 2.875 2.800 2.875 5,384,000 15,271,050 2.8364 0.947 0.938 0.947 0.922 0.947 16,352,007 0.9339 0.88%
2004-03-08 0 2.850 2.825 2.850 2.825 2.950 5,689,000 16,288,275 2.8631 0.938 0.930 0.938 0.930 0.971 17,278,337 0.9427 -3.39%
2004-03-05 0 2.950 2.925 2.975 2.925 3.000 5,840,000 17,201,850 2.9455 0.971 0.963 0.980 0.963 0.988 17,736,947 0.9698 -0.84%
2004-03-04 0 2.975 2.975 3.000 2.950 3.000 8,520,000 25,425,250 2.9842 0.980 0.980 0.988 0.971 0.988 25,876,504 0.9826 0.85%
2004-03-03 0 2.950 2.950 2.975 2.850 2.975 11,486,000 33,436,550 2.9111 0.971 0.971 0.980 0.938 0.980 34,884,686 0.9585 -0.84%
2004-03-02 0 2.975 2.975 3.000 2.950 3.025 9,806,000 29,316,650 2.9897 0.980 0.980 0.988 0.971 0.996 29,782,277 0.9844 -0.83%
2004-03-01 0 3.000 3.000 3.025 2.875 3.025 31,035,017 92,085,248 2.9671 0.988 0.988 0.996 0.947 0.996 94,257,951 0.9769 3.45%
2004-02-27 0 2.900 2.875 2.900 2.825 2.900 9,907,120 28,430,830 2.8697 0.955 0.947 0.955 0.930 0.955 30,089,393 0.9449 2.65%
2004-02-26 0 2.825 2.800 2.825 2.800 2.850 4,906,000 13,820,000 2.8170 0.930 0.922 0.930 0.922 0.938 14,900,250 0.9275 0.89%
2004-02-25 0 2.800 2.800 2.825 2.800 2.875 9,542,000 26,966,150 2.8260 0.922 0.922 0.930 0.922 0.947 28,980,470 0.9305 -2.61%
2004-02-24 0 2.875 2.850 2.875 2.850 2.875 9,422,000 26,929,500 2.8582 0.947 0.938 0.947 0.938 0.947 28,616,012 0.9411 0.00%
2004-02-23 0 2.875 2.850 2.875 2.800 2.900 8,882,600 25,340,775 2.8529 0.947 0.938 0.947 0.922 0.955 26,977,774 0.9393 0.00%
2004-02-20 0 2.875 2.850 2.875 2.825 2.875 10,365,000 29,535,100 2.8495 0.947 0.938 0.947 0.930 0.947 31,480,043 0.9382 1.77%
2004-02-19 0 2.825 2.800 2.850 2.800 2.850 10,748,000 30,401,400 2.8286 0.930 0.922 0.938 0.922 0.938 32,643,271 0.9313 0.89%
2004-02-18 0 2.800 2.800 2.825 2.775 2.850 9,920,000 27,883,350 2.8108 0.922 0.922 0.930 0.914 0.938 30,128,512 0.9255 0.90%
2004-02-17 0 2.775 2.775 2.800 2.750 2.825 10,610,000 29,688,100 2.7981 0.914 0.914 0.922 0.905 0.930 32,224,144 0.9213 0.00%
2004-02-16 0 2.775 2.750 2.775 2.700 2.800 12,180,000 33,494,550 2.7500 0.914 0.905 0.914 0.889 0.922 36,992,467 0.9054 1.83%
2004-02-13 0 2.725 2.725 2.750 2.675 2.750 6,738,000 18,259,550 2.7099 0.897 0.897 0.905 0.881 0.905 20,464,306 0.8923 -0.91%
2004-02-12 0 2.750 2.725 2.750 2.725 2.750 3,964,000 10,854,950 2.7384 0.905 0.897 0.905 0.897 0.905 12,039,256 0.9016 0.92%
2004-02-11 0 2.725 2.725 2.750 2.725 2.775 3,565,000 9,786,525 2.7452 0.897 0.897 0.905 0.897 0.914 10,827,434 0.9039 -0.91%
2004-02-10 0 2.750 2.725 2.750 2.725 2.775 4,802,000 13,125,750 2.7334 0.905 0.897 0.905 0.897 0.914 14,584,386 0.9000 0.00%
2004-02-09 0 2.750 2.725 2.750 2.725 2.775 8,148,000 22,301,150 2.7370 0.905 0.897 0.905 0.897 0.914 24,746,685 0.9012 0.92%
2004-02-06 0 2.725 2.725 2.750 2.700 2.775 9,004,000 24,588,700 2.7309 0.897 0.897 0.905 0.889 0.914 27,346,484 0.8992 0.00%
2004-02-05 0 2.725 2.725 2.750 2.700 2.775 6,292,000 17,186,100 2.7314 0.897 0.897 0.905 0.889 0.914 19,109,738 0.8993 -0.91%
2004-02-04 0 2.750 2.725 2.750 2.725 2.775 6,782,000 18,638,000 2.7482 0.905 0.897 0.905 0.897 0.914 20,597,940 0.9048 0.00%
2004-02-03 0 2.750 2.750 2.775 2.725 2.775 13,816,400 38,084,310 2.7565 0.905 0.905 0.914 0.897 0.914 41,962,457 0.9076 -0.90%
2004-02-02 0 2.775 2.750 2.775 2.675 2.775 25,506,000 69,885,050 2.7399 0.914 0.905 0.914 0.881 0.914 77,465,506 0.9021 3.74%
2004-01-30 0 2.675 2.650 2.700 2.650 2.700 8,710,000 23,268,250 2.6714 0.881 0.873 0.889 0.873 0.889 26,453,562 0.8796 0.94%
2004-01-29 0 2.650 2.650 2.675 2.600 2.675 8,470,070 22,375,177 2.6417 0.873 0.873 0.881 0.856 0.881 25,724,859 0.8698 0.95%
2004-01-28 0 2.625 2.625 2.650 2.625 2.700 5,657,000 15,014,450 2.6541 0.864 0.864 0.873 0.864 0.889 17,181,148 0.8739 -0.94%
2004-01-27 0 2.650 2.650 2.675 2.625 2.700 6,048,000 16,057,750 2.6551 0.873 0.873 0.881 0.864 0.889 18,368,673 0.8742 -0.93%
2004-01-26 0 2.675 2.650 2.675 2.600 2.700 7,028,000 18,596,950 2.6461 0.881 0.873 0.881 0.856 0.889 21,345,079 0.8713 0.94%
2004-01-21 0 2.650 2.625 2.650 2.625 2.700 3,038,000 8,042,450 2.6473 0.873 0.864 0.873 0.864 0.889 9,226,857 0.8716 -0.93%
2004-01-20 0 2.675 2.650 2.675 2.600 2.675 9,722,000 25,675,300 2.6409 0.881 0.873 0.881 0.856 0.881 29,527,156 0.8695 3.88%
2004-01-19 0 2.575 2.575 2.600 2.550 2.600 5,076,000 13,022,500 2.5655 0.848 0.848 0.856 0.840 0.856 15,416,565 0.8447 0.98%
2004-01-16 0 2.550 2.550 2.575 2.550 2.600 3,962,000 10,200,250 2.5745 0.840 0.840 0.848 0.840 0.856 12,033,182 0.8477 -0.97%
2004-01-15 0 2.575 2.575 2.600 2.575 2.650 4,587,500 11,993,725 2.6144 0.848 0.848 0.856 0.848 0.873 13,932,918 0.8608 -0.96%
2004-01-14 0 2.600 2.575 2.600 2.550 2.650 4,868,000 12,665,250 2.6017 0.856 0.848 0.856 0.840 0.873 14,784,838 0.8566 -0.95%
2004-01-13 0 2.625 2.600 2.625 2.550 2.700 18,402,000 48,345,800 2.6272 0.864 0.856 0.864 0.840 0.889 55,889,604 0.8650 1.94%
2004-01-12 0 2.575 2.550 2.575 2.550 2.675 10,470,000 27,079,900 2.5864 0.848 0.840 0.848 0.840 0.881 31,798,943 0.8516 -2.83%
2004-01-09 0 2.650 2.625 2.650 2.625 2.725 9,378,000 25,037,050 2.6698 0.873 0.864 0.873 0.864 0.897 28,482,377 0.8790 -1.85%
2004-01-08 0 2.700 2.675 2.700 2.650 2.725 13,726,000 36,858,750 2.6853 0.889 0.881 0.889 0.873 0.897 41,687,899 0.8842 0.93%
2004-01-07 0 2.675 2.675 2.700 2.650 2.800 34,876,000 94,620,400 2.7131 0.881 0.881 0.889 0.873 0.922 105,923,587 0.8933 -2.73%
2004-01-06 0 2.750 2.725 2.750 2.600 2.750 54,194,000 145,712,050 2.6887 0.905 0.897 0.905 0.856 0.905 164,595,219 0.8853 6.80%
2004-01-05 0 2.575 2.575 2.600 2.475 2.575 23,420,000 59,329,200 2.5333 0.848 0.848 0.856 0.815 0.848 71,130,015 0.8341 4.04%
2004-01-02 0 2.475 2.475 2.500 2.450 2.500 11,077,410 27,364,114 2.4703 0.815 0.815 0.823 0.807 0.823 33,643,738 0.8133 0.00%
2003-12-31 0 2.475 2.475 2.500 2.450 2.525 4,381,801 10,878,653 2.4827 0.815 0.815 0.823 0.807 0.831 13,308,180 0.8174 -1.00%
2003-12-30 0 2.500 2.500 2.525 2.425 2.525 14,338,000 35,475,100 2.4742 0.823 0.823 0.831 0.798 0.831 43,546,633 0.8146 1.01%
2003-12-29 0 2.475 2.475 2.500 2.450 2.500 10,530,000 26,220,300 2.4901 0.815 0.815 0.823 0.807 0.823 31,981,172 0.8199 2.06%
2003-12-24 0 2.425 2.425 2.450 2.400 2.450 4,520,000 11,014,500 2.4368 0.798 0.798 0.807 0.790 0.807 13,727,911 0.8023 1.04%
2003-12-23 0 2.400 2.400 2.425 2.400 2.450 4,656,386 11,270,862 2.4205 0.790 0.790 0.798 0.790 0.807 14,142,135 0.7970 -2.04%
2003-12-22 0 2.450 2.425 2.450 2.425 2.500 9,898,000 24,273,600 2.4524 0.807 0.798 0.807 0.798 0.823 30,061,695 0.8075 -2.00%
2003-12-19 0 2.500 2.475 2.500 2.475 2.525 8,450,000 21,159,475 2.5041 0.823 0.815 0.823 0.815 0.831 25,663,904 0.8245 0.00%
2003-12-18 0 2.500 2.475 2.500 2.450 2.550 10,900,000 27,320,850 2.5065 0.823 0.815 0.823 0.807 0.840 33,104,917 0.8253 -1.96%
2003-12-17 0 2.550 2.525 2.550 2.425 2.550 28,066,000 70,087,150 2.4972 0.840 0.831 0.840 0.798 0.840 85,240,606 0.8222 6.25%
2003-12-16 0 2.400 2.400 2.425 2.400 2.475 5,606,000 13,619,300 2.4294 0.790 0.790 0.798 0.790 0.815 17,026,254 0.7999 -2.04%
2003-12-15 0 2.450 2.450 2.475 2.450 2.500 6,904,285 17,026,284 2.4660 0.807 0.807 0.815 0.807 0.823 20,969,338 0.8120 0.00%
2003-12-12 0 2.450 2.450 2.475 2.450 2.525 9,837,800 24,431,210 2.4834 0.807 0.807 0.815 0.807 0.831 29,878,858 0.8177 -1.01%
2003-12-11 0 2.475 2.475 2.500 2.450 2.500 4,949,000 12,260,600 2.4774 0.815 0.815 0.823 0.807 0.823 15,030,847 0.8157 0.00%
2003-12-10 0 2.475 2.475 2.500 2.475 2.500 7,210,000 17,949,150 2.4895 0.815 0.815 0.823 0.815 0.823 21,897,840 0.8197 -1.00%
2003-12-09 0 2.500 2.475 2.500 2.450 2.525 9,529,300 23,795,388 2.4971 0.823 0.815 0.823 0.807 0.831 28,941,898 0.8222 0.00%
2003-12-08 0 2.500 2.475 2.500 2.375 2.500 8,631,696 21,280,787 2.4654 0.823 0.815 0.823 0.782 0.823 26,215,741 0.8118 4.17%
2003-12-05 0 2.400 2.375 2.400 2.375 2.425 11,398,000 27,265,800 2.3922 0.790 0.782 0.790 0.782 0.798 34,617,417 0.7876 -1.03%
2003-12-04 0 2.425 2.400 2.425 2.400 2.450 8,086,000 19,648,950 2.4300 0.798 0.790 0.798 0.790 0.807 24,558,382 0.8001 0.00%
2003-12-03 0 2.425 2.425 2.450 2.400 2.525 18,418,000 45,362,800 2.4630 0.798 0.798 0.807 0.790 0.831 55,938,199 0.8109 -3.00%
2003-12-02 0 2.500 2.475 2.525 2.500 2.575 10,298,000 25,947,550 2.5197 0.823 0.815 0.831 0.823 0.848 31,276,554 0.8296 -1.96%
2003-12-01 0 2.550 2.525 2.550 2.500 2.625 21,256,000 54,357,000 2.5573 0.840 0.831 0.840 0.823 0.864 64,557,626 0.8420 0.99%
2003-11-28 0 2.525 2.500 2.525 2.450 2.575 23,914,000 59,585,350 2.4917 0.831 0.823 0.831 0.807 0.848 72,630,366 0.8204 -1.94%
2003-11-27 0 2.575 2.575 2.600 2.525 2.625 24,102,500 62,231,475 2.5820 0.848 0.848 0.856 0.831 0.864 73,202,869 0.8501 0.98%
2003-11-26 0 2.550 2.525 2.550 2.425 2.575 17,610,850 44,319,719 2.5166 0.840 0.831 0.840 0.798 0.848 53,486,764 0.8286 3.03%
2003-11-25 0 2.475 2.450 2.475 2.450 2.500 4,232,000 10,485,850 2.4778 0.815 0.807 0.815 0.807 0.823 12,853,212 0.8158 1.02%
2003-11-24 0 2.450 2.450 2.475 2.400 2.475 2,592,000 6,323,600 2.4397 0.807 0.807 0.815 0.790 0.815 7,872,289 0.8033 2.08%
2003-11-21 0 2.400 2.400 2.425 2.350 2.450 5,280,000 12,664,950 2.3987 0.790 0.790 0.798 0.774 0.807 16,036,143 0.7898 -2.04%
2003-11-20 0 2.450 2.450 2.475 2.450 2.500 7,192,000 17,739,700 2.4666 0.807 0.807 0.815 0.807 0.823 21,843,171 0.8121 -1.01%
2003-11-19 0 2.475 2.450 2.475 2.450 2.525 6,639,000 16,402,500 2.4706 0.815 0.807 0.815 0.807 0.831 20,163,628 0.8135 -1.00%
2003-11-18 0 2.500 2.475 2.500 2.425 2.500 5,692,707 14,002,779 2.4598 0.823 0.815 0.823 0.798 0.823 17,289,596 0.8099 2.04%
2003-11-17 0 2.450 2.450 2.475 2.425 2.475 7,662,000 18,847,100 2.4598 0.807 0.807 0.815 0.798 0.815 23,270,631 0.8099 -2.00%
2003-11-14 0 2.500 2.500 2.525 2.475 2.525 12,474,000 31,174,000 2.4991 0.823 0.823 0.831 0.815 0.831 37,885,389 0.8229 1.01%
2003-11-13 0 2.475 2.450 2.475 2.400 2.500 13,515,600 33,151,770 2.4529 0.815 0.807 0.815 0.790 0.823 41,048,883 0.8076 5.32%
2003-11-12 0 2.350 2.325 2.350 2.325 2.400 12,232,000 28,723,150 2.3482 0.774 0.766 0.774 0.766 0.790 37,150,399 0.7732 -2.08%
2003-11-11 0 2.400 2.375 2.400 2.350 2.400 14,138,000 33,585,050 2.3755 0.790 0.782 0.790 0.774 0.790 42,939,204 0.7822 -1.03%
2003-11-10 0 2.425 2.425 2.450 2.400 2.500 15,226,000 37,015,575 2.4311 0.798 0.798 0.807 0.790 0.823 46,243,621 0.8004 -3.96%
2003-11-07 0 2.525 2.500 2.525 2.500 2.550 8,266,000 20,870,700 2.5249 0.831 0.823 0.831 0.823 0.840 25,105,068 0.8313 0.00%
2003-11-06 0 2.525 2.525 2.550 2.500 2.600 6,556,000 16,670,300 2.5428 0.831 0.831 0.840 0.823 0.856 19,911,545 0.8372 -1.94%
2003-11-05 0 2.575 2.550 2.575 2.525 2.575 8,452,000 21,576,550 2.5528 0.848 0.840 0.848 0.831 0.848 25,669,978 0.8405 0.00%
2003-11-04 0 2.575 2.550 2.575 2.550 2.625 8,201,000 21,279,800 2.5948 0.848 0.840 0.848 0.840 0.864 24,907,654 0.8543 -0.96%
2003-11-03 0 2.600 2.575 2.600 2.575 2.650 7,850,000 20,400,900 2.5988 0.856 0.848 0.856 0.848 0.873 23,841,615 0.8557 -1.89%
2003-10-31 0 2.650 2.625 2.650 2.550 2.675 13,732,000 36,116,150 2.6301 0.873 0.864 0.873 0.840 0.881 41,706,121 0.8660 2.91%
2003-10-30 0 2.575 2.550 2.575 2.500 2.575 4,052,000 10,299,450 2.5418 0.848 0.840 0.848 0.823 0.848 12,306,525 0.8369 0.98%
2003-10-29 0 2.550 2.525 2.550 2.525 2.650 13,932,000 35,954,000 2.5807 0.840 0.831 0.840 0.831 0.873 42,313,551 0.8497 -1.92%
2003-10-28 0 2.600 2.600 2.625 2.575 2.650 18,032,000 47,319,500 2.6242 0.856 0.856 0.864 0.848 0.873 54,765,859 0.8640 1.96%
2003-10-27 0 2.550 2.525 2.550 2.475 2.575 11,956,000 30,252,950 2.5304 0.840 0.831 0.840 0.815 0.848 36,312,146 0.8331 0.99%
2003-10-24 0 2.525 2.500 2.525 2.425 2.575 21,718,300 54,302,938 2.5003 0.831 0.823 0.831 0.798 0.848 65,961,700 0.8232 0.00%
2003-10-23 0 2.525 2.525 2.550 2.475 2.650 24,852,000 64,340,700 2.5890 0.831 0.831 0.840 0.815 0.873 75,479,211 0.8524 -6.48%
2003-10-22 0 2.700 2.675 2.700 2.675 2.775 13,392,000 36,568,100 2.7306 0.889 0.881 0.889 0.881 0.914 40,673,491 0.8991 -1.82%
2003-10-21 0 2.750 2.725 2.750 2.725 2.825 12,968,000 35,916,500 2.7696 0.905 0.897 0.905 0.897 0.930 39,385,740 0.9119 -1.79%
2003-10-20 0 2.800 2.775 2.800 2.725 2.800 11,504,439 31,876,802 2.7708 0.922 0.914 0.922 0.897 0.922 34,940,688 0.9123 1.82%
2003-10-17 0 2.750 2.750 2.775 2.725 2.800 9,839,700 27,141,863 2.7584 0.905 0.905 0.914 0.897 0.922 29,884,629 0.9082 0.00%
2003-10-16 0 2.750 2.725 2.750 2.675 2.800 22,711,143 62,592,372 2.7560 0.905 0.897 0.905 0.881 0.922 68,977,111 0.9074 1.85%
2003-10-15 0 2.700 2.700 2.725 2.675 2.725 12,938,000 34,983,300 2.7039 0.889 0.889 0.897 0.881 0.897 39,294,626 0.8903 0.93%
2003-10-14 0 2.675 2.675 2.700 2.675 2.800 22,718,986 61,922,013 2.7256 0.881 0.881 0.889 0.881 0.922 69,000,931 0.8974 -3.60%
2003-10-13 0 2.775 2.750 2.775 2.725 2.825 24,452,000 67,617,800 2.7653 0.914 0.905 0.914 0.897 0.930 74,264,352 0.9105 -0.89%
2003-10-10 0 2.800 2.775 2.800 2.675 2.800 75,033,928 204,605,036 2.7268 0.922 0.914 0.922 0.881 0.922 227,889,172 0.8978 6.67%
2003-10-09 0 2.625 2.625 2.650 2.525 2.650 35,710,000 91,481,500 2.5618 0.864 0.864 0.873 0.831 0.873 108,456,568 0.8435 1.94%
2003-10-08 0 2.575 2.575 2.600 2.525 2.650 23,157,656 59,797,634 2.5822 0.848 0.848 0.856 0.831 0.873 70,333,237 0.8502 -0.96%
2003-10-07 0 2.600 2.600 2.625 2.475 2.625 84,004,000 216,554,030 2.5779 0.856 0.856 0.864 0.815 0.864 255,132,612 0.8488 5.05%
2003-10-06 0 2.475 2.450 2.475 2.375 2.500 40,657,500 99,588,888 2.4495 0.815 0.807 0.815 0.782 0.823 123,482,860 0.8065 3.12%
2003-10-03 0 2.400 2.400 2.425 2.375 2.500 31,352,000 76,169,890 2.4295 0.790 0.790 0.798 0.782 0.823 95,220,676 0.7999 -1.03%
2003-10-02 0 2.425 2.425 2.450 2.400 2.550 35,213,933 86,150,550 2.4465 0.798 0.798 0.807 0.790 0.840 106,949,939 0.8055 -3.00%
2003-09-30 0 2.500 2.475 2.500 2.450 2.525 26,824,000 66,993,700 2.4975 0.823 0.815 0.823 0.807 0.831 81,468,468 0.8223 3.09%
2003-09-29 0 2.425 2.400 2.425 2.350 2.450 10,654,000 25,641,550 2.4068 0.798 0.790 0.798 0.774 0.807 32,357,779 0.7924 1.04%
2003-09-26 0 2.400 2.375 2.425 2.325 2.425 16,852,000 39,979,700 2.3724 0.790 0.782 0.798 0.766 0.798 51,182,024 0.7811 0.00%
2003-09-25 0 2.400 2.400 2.425 2.400 2.500 13,370,000 32,767,254 2.4508 0.790 0.790 0.798 0.790 0.823 40,606,674 0.8069 -4.95%
2003-09-24 0 2.525 2.500 2.525 2.400 2.525 13,014,000 31,953,550 2.4553 0.831 0.823 0.831 0.790 0.831 39,525,449 0.8084 3.06%
2003-09-23 0 2.450 2.425 2.450 2.275 2.475 25,640,400 60,945,550 2.3769 0.807 0.798 0.807 0.749 0.815 77,873,699 0.7826 3.16%
2003-09-22 0 2.375 2.350 2.375 2.350 2.475 10,948,000 26,297,450 2.4020 0.782 0.774 0.782 0.774 0.815 33,250,700 0.7909 -4.04%
2003-09-19 0 2.475 2.450 2.475 2.425 2.525 11,786,000 29,148,750 2.4732 0.815 0.807 0.815 0.798 0.831 35,795,831 0.8143 -1.00%
2003-09-18 0 2.500 2.475 2.500 2.425 2.550 21,349,750 52,891,219 2.4774 0.823 0.815 0.823 0.798 0.840 64,842,358 0.8157 -0.99%
2003-09-17 0 2.525 2.525 2.550 2.525 2.625 16,800,000 42,931,450 2.5554 0.831 0.831 0.840 0.831 0.864 51,024,093 0.8414 -1.94%
2003-09-16 0 2.575 2.550 2.575 2.525 2.600 24,703,000 63,244,875 2.5602 0.848 0.840 0.848 0.831 0.856 75,026,676 0.8430 -1.90%
2003-09-15 0 2.625 2.625 2.650 2.625 2.675 10,940,000 28,933,900 2.6448 0.864 0.864 0.873 0.864 0.881 33,226,403 0.8708 -0.94%
2003-09-11 0 2.650 2.625 2.650 2.550 2.650 13,682,000 35,810,800 2.6174 0.873 0.864 0.873 0.840 0.873 41,554,264 0.8618 1.92%
2003-09-10 0 2.600 2.600 2.625 2.575 2.725 24,432,000 64,953,258 2.6585 0.856 0.856 0.864 0.848 0.897 74,203,609 0.8753 -3.70%
2003-09-09 0 2.700 2.675 2.700 2.675 2.800 16,737,500 45,811,638 2.7371 0.889 0.881 0.889 0.881 0.922 50,834,271 0.9012 -0.92%
2003-09-08 0 2.725 2.675 2.700 2.675 2.775 20,554,000 55,676,800 2.7088 0.897 0.881 0.889 0.881 0.914 62,425,548 0.8919 -0.91%
2003-09-05 0 2.750 2.750 2.775 2.725 2.825 11,319,000 31,334,750 2.7683 0.905 0.905 0.914 0.897 0.930 34,377,482 0.9115 -2.65%
2003-09-04 0 2.825 2.800 2.825 2.800 2.900 21,280,500 60,444,788 2.8404 0.930 0.922 0.930 0.922 0.955 64,632,036 0.9352 0.89%
2003-09-03 0 2.800 2.775 2.800 2.725 2.825 17,256,000 47,930,200 2.7776 0.922 0.914 0.922 0.897 0.930 52,409,032 0.9145 0.90%
2003-09-02 0 2.775 2.750 2.775 2.750 2.850 3,472,000 9,686,000 2.7897 0.914 0.905 0.914 0.905 0.938 10,544,979 0.9185 -1.77%
2003-09-01 0 2.825 2.800 2.825 2.800 2.900 13,529,667 38,230,348 2.8257 0.930 0.922 0.930 0.922 0.955 41,091,606 0.9304 0.00%
2003-08-29 0 2.825 2.800 2.825 2.750 2.850 18,614,000 51,948,450 2.7908 0.930 0.922 0.930 0.905 0.938 56,533,480 0.9189 3.67%
2003-08-28 0 2.725 2.725 2.750 2.675 2.825 19,296,000 52,379,700 2.7145 0.897 0.897 0.905 0.881 0.930 58,604,815 0.8938 -1.98%
2003-08-27 0 2.850 2.825 2.850 2.825 2.900 14,038,000 40,145,238 2.8598 0.915 0.907 0.915 0.907 0.931 43,709,044 0.9185 0.00%
2003-08-26 0 2.850 2.825 2.850 2.775 2.850 12,104,000 33,955,900 2.8053 0.915 0.907 0.915 0.891 0.915 37,687,297 0.9010 0.00%
2003-08-25 0 2.850 2.850 2.875 2.825 2.950 13,722,950 39,495,595 2.8781 0.915 0.915 0.923 0.907 0.947 42,728,097 0.9243 -3.39%
2003-08-22 0 2.950 2.925 2.950 2.900 2.975 15,718,000 46,061,590 2.9305 0.947 0.939 0.947 0.931 0.955 48,939,932 0.9412 0.00%
2003-08-21 0 2.950 2.925 2.950 2.900 3.000 27,100,100 79,782,108 2.9440 0.947 0.939 0.947 0.931 0.964 84,379,504 0.9455 0.85%
2003-08-20 0 2.925 2.900 2.925 2.825 2.975 22,038,000 63,658,750 2.8886 0.939 0.931 0.939 0.907 0.955 68,618,031 0.9277 2.63%
2003-08-19 0 2.850 2.850 2.875 2.825 3.000 22,118,100 64,406,803 2.9120 0.915 0.915 0.923 0.907 0.964 68,867,432 0.9352 -4.20%
2003-08-18 0 2.975 2.950 2.975 2.925 3.000 23,456,000 69,621,200 2.9682 0.955 0.947 0.955 0.939 0.964 73,033,149 0.9533 1.71%
2003-08-15 0 2.925 2.900 2.925 2.825 2.975 129,777,833 355,997,587 2.7431 0.939 0.931 0.939 0.907 0.955 404,079,289 0.8810 0.86%
2003-08-14 1 2.900 - - - - 370,000 1,151,940 3.1134 0.931 - - - - 1,152,041 0.9999 0.00%
2003-08-13 0 2.900 2.875 2.900 2.875 3.100 48,526,000 145,440,850 2.9972 0.931 0.923 0.931 0.923 0.996 151,091,686 0.9626 -2.52%
2003-08-12 0 2.975 2.950 2.975 2.675 2.975 60,239,400 172,744,370 2.8676 0.955 0.947 0.955 0.859 0.955 187,562,801 0.9210 11.21%
2003-08-11 0 2.675 2.650 2.675 2.625 2.700 9,922,000 26,445,050 2.6653 0.859 0.851 0.859 0.843 0.867 30,893,371 0.8560 1.90%
2003-08-08 0 2.625 2.600 2.625 2.600 2.675 6,934,000 18,197,350 2.6244 0.843 0.835 0.843 0.835 0.859 21,589,864 0.8429 -0.94%
2003-08-07 0 2.650 2.625 2.650 2.625 2.675 4,286,000 11,329,150 2.6433 0.851 0.843 0.851 0.843 0.859 13,344,990 0.8489 0.00%
2003-08-06 0 2.650 2.600 2.625 2.600 2.675 11,410,000 30,092,700 2.6374 0.851 0.835 0.843 0.835 0.859 35,526,442 0.8471 0.95%
2003-08-05 0 2.625 2.600 2.625 2.600 2.750 12,615,403 33,417,028 2.6489 0.843 0.835 0.843 0.835 0.883 39,279,613 0.8507 -3.67%
2003-08-04 0 2.725 2.700 2.725 2.650 2.725 9,172,397 24,647,487 2.6871 0.875 0.867 0.875 0.851 0.875 28,559,389 0.8630 0.93%
2003-08-01 0 2.700 2.675 2.700 2.650 2.725 10,444,000 28,051,800 2.6859 0.867 0.859 0.867 0.851 0.875 32,518,682 0.8626 2.86%
2003-07-31 0 2.625 2.625 2.650 2.550 2.700 14,496,428 37,921,423 2.6159 0.843 0.843 0.851 0.819 0.867 45,136,416 0.8402 -3.67%
2003-07-30 0 2.725 2.700 2.725 2.650 2.750 7,358,000 20,058,700 2.7261 0.875 0.867 0.875 0.851 0.883 22,910,040 0.8755 -0.91%
2003-07-29 0 2.750 2.725 2.775 2.700 2.775 7,130,000 19,551,600 2.7422 0.883 0.875 0.891 0.867 0.891 22,200,134 0.8807 1.85%
2003-07-28 0 2.700 2.700 2.725 2.650 2.725 6,404,836 17,311,053 2.7028 0.867 0.867 0.875 0.851 0.875 19,942,247 0.8681 2.86%
2003-07-25 0 2.625 2.600 2.625 2.550 2.625 5,700,000 14,815,050 2.5991 0.843 0.835 0.843 0.819 0.843 17,747,653 0.8348 1.94%
2003-07-24 0 2.575 2.550 2.575 2.425 2.625 18,826,000 47,704,250 2.5340 0.827 0.819 0.827 0.779 0.843 58,617,073 0.8138 0.98%
2003-07-23 0 2.550 2.550 2.575 2.525 2.725 11,134,000 29,164,250 2.6194 0.819 0.819 0.827 0.811 0.875 34,667,082 0.8413 -6.42%
2003-07-22 0 2.725 2.700 2.725 2.650 2.775 14,422,400 38,810,160 2.6910 0.875 0.867 0.875 0.851 0.891 44,905,921 0.8643 -1.80%
2003-07-21 0 2.775 2.775 2.800 2.750 2.925 13,777,000 38,893,050 2.8230 0.891 0.891 0.899 0.883 0.939 42,896,389 0.9067 -1.77%
2003-07-18 0 2.825 2.800 2.825 2.725 2.850 9,002,000 25,258,950 2.8059 0.907 0.899 0.907 0.875 0.915 28,028,837 0.9012 0.89%
2003-07-17 0 2.800 2.800 2.825 2.800 2.950 9,190,000 26,657,730 2.9007 0.899 0.899 0.907 0.899 0.947 28,614,198 0.9316 -4.27%
2003-07-16 0 2.925 2.925 2.950 2.900 3.000 7,128,000 21,062,900 2.9550 0.939 0.939 0.947 0.931 0.964 22,193,907 0.9490 0.00%
2003-07-15 0 2.925 2.900 2.925 2.875 3.000 9,525,700 27,996,538 2.9391 0.939 0.931 0.939 0.923 0.964 29,659,442 0.9439 -0.85%
2003-07-14 0 2.950 2.950 2.975 2.900 3.000 12,712,200 37,507,160 2.9505 0.947 0.947 0.955 0.931 0.964 39,581,003 0.9476 3.51%
2003-07-11 0 2.850 2.825 2.850 2.825 2.950 13,492,600 38,814,143 2.8767 0.915 0.907 0.915 0.907 0.947 42,010,874 0.9239 -4.20%
2003-07-10 0 2.975 2.950 2.975 2.900 3.050 19,149,000 56,990,300 2.9762 0.955 0.947 0.955 0.931 0.980 59,622,773 0.9558 0.85%
2003-07-09 0 2.950 2.950 2.975 2.850 2.975 11,213,000 32,570,875 2.9047 0.947 0.947 0.955 0.915 0.955 34,913,058 0.9329 4.42%
2003-07-08 0 2.825 2.825 2.850 2.800 2.875 10,048,000 28,491,350 2.8355 0.907 0.907 0.915 0.899 0.923 31,285,687 0.9107 0.89%
2003-07-07 0 2.800 2.775 2.800 2.725 2.825 12,555,000 34,719,625 2.7654 0.899 0.891 0.899 0.875 0.907 39,091,541 0.8882 0.90%
2003-07-04 0 2.775 2.775 2.800 2.775 2.850 12,604,000 35,419,800 2.8102 0.891 0.891 0.899 0.891 0.915 39,244,108 0.9026 -0.89%
2003-07-03 0 2.800 2.800 2.825 2.650 2.825 23,888,000 65,514,200 2.7426 0.899 0.899 0.907 0.851 0.907 74,378,234 0.8808 7.69%
2003-07-02 0 2.600 2.600 2.625 2.575 2.650 16,091,300 42,116,133 2.6173 0.835 0.835 0.843 0.827 0.851 50,102,247 0.8406 -0.95%
2003-06-30 0 2.625 2.600 2.625 2.600 2.700 11,160,000 29,648,550 2.6567 0.843 0.835 0.843 0.835 0.867 34,748,036 0.8532 -2.78%
2003-06-27 0 2.700 2.675 2.700 2.675 2.750 15,404,000 41,803,600 2.7138 0.867 0.859 0.867 0.859 0.883 47,962,254 0.8716 0.93%
2003-06-26 0 2.675 2.675 2.700 2.650 2.825 21,444,000 58,191,300 2.7136 0.859 0.859 0.867 0.851 0.907 66,768,539 0.8715 -3.60%
2003-06-25 0 2.775 2.775 2.800 2.725 2.850 7,734,000 21,687,500 2.8042 0.891 0.891 0.899 0.875 0.915 24,080,763 0.9006 0.91%
2003-06-24 0 2.750 2.725 2.750 2.725 2.950 12,207,000 33,998,075 2.7851 0.883 0.875 0.883 0.875 0.947 38,008,000 0.8945 -5.17%
2003-06-23 0 2.900 2.875 2.900 2.875 3.000 7,005,000 20,588,325 2.9391 0.931 0.923 0.931 0.923 0.964 21,810,931 0.9439 -3.33%
2003-06-20 0 3.000 3.000 3.025 2.975 3.100 7,764,000 23,714,550 3.0544 0.964 0.964 0.972 0.955 0.996 24,174,172 0.9810 -4.00%
2003-06-19 0 3.125 3.100 3.125 3.075 3.175 6,256,000 19,548,300 3.1247 1.004 0.996 1.004 0.988 1.020 19,478,828 1.0036 0.81%
2003-06-18 0 3.100 3.100 3.125 3.050 3.200 11,813,626 36,739,219 3.1099 0.996 0.996 1.004 0.980 1.028 36,783,182 0.9988 0.00%
2003-06-17 0 3.100 3.100 3.125 3.025 3.175 13,848,000 42,990,100 3.1044 0.996 0.996 1.004 0.972 1.020 43,117,456 0.9970 3.33%
2003-06-16 0 3.000 3.000 3.025 2.925 3.025 16,972,000 50,616,650 2.9824 0.964 0.964 0.972 0.939 0.972 52,844,415 0.9578 3.45%
2003-06-13 0 2.900 2.875 2.900 2.850 2.925 9,748,000 28,120,450 2.8847 0.931 0.923 0.931 0.915 0.939 30,351,600 0.9265 1.75%
2003-06-12 0 2.850 2.825 2.875 2.750 2.875 8,482,800 23,815,670 2.8075 0.915 0.907 0.923 0.883 0.923 26,412,244 0.9017 1.79%
2003-06-11 0 2.800 2.775 2.800 2.700 2.800 8,063,000 22,325,275 2.7689 0.899 0.891 0.899 0.867 0.899 25,105,145 0.8893 3.70%
2003-06-10 0 2.700 2.675 2.700 2.600 2.700 7,692,100 20,487,260 2.6634 0.867 0.859 0.867 0.835 0.867 23,950,302 0.8554 0.93%
2003-06-09 0 2.675 2.650 2.675 2.600 2.700 10,922,100 29,018,950 2.6569 0.859 0.851 0.859 0.835 0.867 34,007,305 0.8533 3.88%
2003-06-06 0 2.575 2.575 2.600 2.500 2.600 4,399,000 11,234,600 2.5539 0.827 0.827 0.835 0.803 0.835 13,696,829 0.8202 3.00%
2003-06-05 0 2.500 2.500 2.550 2.500 2.675 9,498,000 24,499,276 2.5794 0.803 0.803 0.819 0.803 0.859 29,573,194 0.8284 -4.76%
2003-06-03 0 2.625 2.600 2.625 2.600 2.650 3,706,000 9,685,644 2.6135 0.843 0.835 0.843 0.835 0.851 11,539,088 0.8394 0.96%
2003-06-02 0 2.600 2.575 2.625 2.575 2.675 12,331,000 32,342,356 2.6228 0.835 0.827 0.843 0.827 0.859 38,394,089 0.8424 0.00%
2003-05-30 0 2.600 2.575 2.600 2.500 2.625 9,564,000 24,607,150 2.5729 0.835 0.827 0.835 0.803 0.843 29,778,694 0.8263 4.00%
2003-05-29 0 2.500 2.475 2.500 2.450 2.550 14,156,000 35,415,460 2.5018 0.803 0.795 0.803 0.787 0.819 44,076,452 0.8035 0.00%
2003-05-28 0 2.500 2.475 2.500 2.425 2.525 20,832,000 51,459,990 2.4702 0.803 0.795 0.803 0.779 0.811 64,863,001 0.7934 2.04%
2003-05-27 0 2.450 2.425 2.450 2.400 2.550 21,574,000 53,151,100 2.4637 0.787 0.779 0.787 0.771 0.819 67,173,310 0.7913 -2.00%
2003-05-26 0 2.500 2.500 2.525 2.475 2.625 29,771,000 75,217,625 2.5265 0.803 0.803 0.811 0.795 0.843 92,695,680 0.8114 -3.85%
2003-05-23 0 2.600 2.600 2.625 2.600 2.700 14,272,200 37,711,000 2.6423 0.835 0.835 0.843 0.835 0.867 44,438,255 0.8486 -2.80%
2003-05-22 0 2.675 2.650 2.675 2.600 2.675 15,836,374 41,897,079 2.6456 0.859 0.851 0.859 0.835 0.859 49,308,504 0.8497 0.00%
2003-05-21 0 2.675 2.650 2.675 2.500 2.700 31,936,000 83,694,800 2.6207 0.859 0.851 0.859 0.803 0.867 99,436,675 0.8417 9.18%
2003-05-20 0 2.450 2.450 2.475 2.350 2.475 21,294,000 51,800,790 2.4326 0.787 0.787 0.795 0.755 0.795 66,301,495 0.7813 1.03%
2003-05-19 0 2.425 2.400 2.425 2.325 2.425 12,442,200 29,875,460 2.4011 0.779 0.771 0.779 0.747 0.779 38,740,324 0.7712 4.30%
2003-05-16 0 2.325 2.300 2.350 2.275 2.350 8,796,000 20,208,447 2.2975 0.747 0.739 0.755 0.731 0.755 27,387,431 0.7379 2.20%
2003-05-15 0 2.275 2.275 2.300 2.125 2.300 12,987,000 28,967,750 2.2305 0.731 0.731 0.739 0.682 0.739 40,436,626 0.7164 7.06%
2003-05-14 0 2.125 2.100 2.125 2.100 2.125 4,323,000 9,094,000 2.1036 0.682 0.674 0.682 0.674 0.682 13,460,194 0.6756 1.19%
2003-05-13 0 2.100 2.100 2.125 2.050 2.125 5,084,000 10,648,600 2.0945 0.674 0.674 0.682 0.658 0.682 15,829,661 0.6727 2.44%
2003-05-12 0 2.050 2.025 2.050 1.990 2.050 9,649,000 19,370,630 2.0075 0.658 0.650 0.658 0.639 0.658 30,043,352 0.6448 1.23%
2003-05-09 0 2.025 2.025 2.050 2.000 2.100 8,193,500 16,792,050 2.0494 0.650 0.650 0.658 0.642 0.674 25,511,473 0.6582 -3.57%
2003-05-07 0 2.100 2.075 2.100 2.075 2.175 10,439,100 22,241,058 2.1306 0.674 0.666 0.674 0.666 0.699 32,503,425 0.6843 -3.45%
2003-05-06 0 2.175 2.175 2.200 2.075 2.175 9,742,200 20,791,746 2.1342 0.699 0.699 0.707 0.666 0.699 30,333,541 0.6854 3.57%
2003-05-05 0 2.100 2.100 2.125 2.025 2.125 3,499,000 7,233,265 2.0672 0.674 0.674 0.682 0.650 0.682 10,894,568 0.6639 1.20%
2003-05-02 0 2.075 2.075 2.100 2.075 2.175 5,626,000 11,799,660 2.0973 0.666 0.666 0.674 0.666 0.699 17,517,245 0.6736 -4.60%
2003-04-30 0 2.175 2.150 2.175 2.100 2.200 5,267,500 11,322,113 2.1494 0.699 0.691 0.699 0.674 0.707 16,401,011 0.6903 0.00%
2003-04-29 0 2.175 2.150 2.175 2.075 2.200 12,820,800 27,555,560 2.1493 0.699 0.691 0.699 0.666 0.707 39,919,142 0.6903 6.10%
2003-04-28 0 2.050 2.050 2.075 2.025 2.075 4,602,000 9,382,150 2.0387 0.658 0.658 0.666 0.650 0.666 14,328,895 0.6548 1.23%
2003-04-25 0 2.025 2.000 2.025 1.980 2.050 17,370,000 34,847,550 2.0062 0.650 0.642 0.650 0.636 0.658 54,083,637 0.6443 2.79%
2003-04-24 0 1.970 1.970 1.980 1.940 2.050 25,166,333 50,699,274 2.0146 0.633 0.633 0.636 0.623 0.658 78,358,482 0.6470 -7.29%
2003-04-23 0 2.125 2.125 2.150 2.075 2.300 28,841,000 61,294,625 2.1253 0.682 0.682 0.691 0.666 0.739 89,800,011 0.6826 -7.61%
2003-04-22 0 2.300 2.300 2.325 2.300 2.400 4,250,000 10,058,500 2.3667 0.739 0.739 0.747 0.739 0.771 13,232,899 0.7601 -2.13%
2003-04-17 0 2.350 2.350 2.375 2.325 2.375 2,656,000 6,259,600 2.3568 0.755 0.755 0.763 0.747 0.763 8,269,784 0.7569 -1.05%
2003-04-16 0 2.375 2.350 2.375 2.275 2.375 4,330,100 10,086,733 2.3294 0.763 0.755 0.763 0.731 0.763 13,482,300 0.7481 3.26%
2003-04-15 0 2.300 2.275 2.300 2.250 2.325 6,336,000 14,480,850 2.2855 0.739 0.731 0.739 0.723 0.747 19,727,917 0.7340 2.22%
2003-04-14 0 2.250 2.275 2.300 2.250 2.475 5,920,000 14,026,299 2.3693 0.723 0.731 0.739 0.723 0.795 18,432,650 0.7609 -3.85%
2003-04-11 0 2.400 2.375 2.400 2.300 2.400 7,034,000 16,481,850 2.3432 0.752 0.744 0.752 0.720 0.752 22,462,796 0.7337 3.23%
2003-04-10 0 2.325 2.300 2.325 2.250 2.325 3,022,000 6,935,750 2.2951 0.728 0.720 0.728 0.705 0.728 9,650,636 0.7187 1.09%
2003-04-09 0 2.300 2.275 2.300 2.275 2.300 7,405,000 16,960,026 2.2903 0.720 0.712 0.720 0.712 0.720 23,647,570 0.7172 1.10%
2003-04-08 0 2.275 2.225 2.250 2.225 2.300 6,316,000 14,226,200 2.2524 0.712 0.697 0.705 0.697 0.720 20,169,892 0.7053 1.11%
2003-04-07 0 2.250 2.225 2.250 2.225 2.275 7,230,000 16,251,250 2.2478 0.705 0.697 0.705 0.697 0.712 23,088,715 0.7039 2.27%
2003-04-04 0 2.200 2.175 2.225 2.150 2.225 6,210,000 13,653,900 2.1987 0.689 0.681 0.697 0.673 0.697 19,831,386 0.6885 3.53%
2003-04-03 0 2.125 2.150 2.175 2.100 2.175 12,310,000 26,484,500 2.1515 0.665 0.673 0.681 0.658 0.681 39,311,490 0.6737 0.00%
2003-04-02 0 2.125 2.125 2.150 2.125 2.250 25,128,000 54,884,600 2.1842 0.665 0.665 0.673 0.665 0.705 80,245,259 0.6840 -2.30%
2003-04-01 0 2.175 2.150 2.175 2.075 2.200 13,059,800 28,084,341 2.1504 0.681 0.673 0.681 0.650 0.689 41,705,947 0.6734 6.10%
2003-03-31 0 2.050 2.025 2.075 2.025 2.175 15,386,000 32,427,150 2.1076 0.642 0.634 0.650 0.634 0.681 49,134,573 0.6600 0.00%
2003-03-28 0 2.050 2.025 2.075 1.970 2.075 17,674,000 35,595,796 2.0140 0.642 0.634 0.650 0.617 0.650 56,441,209 0.6307 5.13%
2003-03-27 0 1.950 1.940 1.950 1.940 2.025 29,946,000 59,071,106 1.9726 0.611 0.607 0.611 0.607 0.634 95,631,348 0.6177 0.52%
2003-03-26 0 1.940 1.940 1.950 1.910 2.025 16,980,000 33,278,230 1.9598 0.607 0.607 0.611 0.598 0.634 54,224,948 0.6137 -3.00%
2003-03-25 0 2.000 2.000 2.025 2.000 2.075 8,010,000 16,274,200 2.0317 0.626 0.626 0.634 0.626 0.650 25,579,613 0.6362 -4.76%
2003-03-24 0 2.100 2.075 2.100 1.980 2.100 12,192,000 24,828,330 2.0364 0.658 0.650 0.658 0.620 0.658 38,934,662 0.6377 6.06%
2003-03-21 0 1.980 1.970 1.980 1.940 1.980 3,014,000 5,891,280 1.9546 0.620 0.617 0.620 0.607 0.620 9,625,088 0.6121 0.00%
2003-03-20 0 1.980 1.960 1.980 1.960 2.075 10,959,000 22,002,280 2.0077 0.620 0.614 0.620 0.614 0.650 34,997,126 0.6287 -1.00%
2003-03-19 0 2.000 1.990 2.000 1.950 2.025 6,772,300 13,525,628 1.9972 0.626 0.623 0.626 0.611 0.634 21,627,068 0.6254 3.09%
2003-03-18 0 1.940 1.930 1.950 1.920 1.970 6,178,000 12,024,132 1.9463 0.607 0.604 0.611 0.601 0.617 19,729,195 0.6095 1.57%
2003-03-17 0 1.910 1.910 1.940 1.910 1.980 966,000 1,872,500 1.9384 0.598 0.598 0.607 0.598 0.620 3,084,882 0.6070 -3.54%
2003-03-14 0 1.980 1.980 2.000 1.980 2.025 2,152,000 4,296,862 1.9967 0.620 0.620 0.626 0.620 0.634 6,872,326 0.6252 0.00%
2003-03-13 0 1.980 1.970 1.990 1.940 2.025 5,534,000 11,031,510 1.9934 0.620 0.617 0.623 0.607 0.634 17,672,607 0.6242 3.13%
2003-03-12 0 1.920 1.910 1.920 1.850 1.940 5,278,000 10,026,300 1.8996 0.601 0.598 0.601 0.579 0.607 16,855,081 0.5949 2.67%
2003-03-11 0 1.870 1.860 1.880 1.830 1.880 3,876,000 7,190,000 1.8550 0.586 0.582 0.589 0.573 0.589 12,377,850 0.5809 0.00%
2003-03-10 0 1.870 1.870 1.880 1.820 1.900 4,088,000 7,682,280 1.8792 0.586 0.586 0.589 0.570 0.595 13,054,864 0.5885 0.00%
2003-03-07 0 1.870 1.870 1.900 1.850 1.960 9,769,000 18,329,940 1.8763 0.586 0.586 0.595 0.579 0.614 31,196,909 0.5876 -3.61%
2003-03-06 0 1.940 1.940 1.950 1.900 1.970 3,912,000 7,603,070 1.9435 0.607 0.607 0.611 0.595 0.617 12,492,815 0.6086 -2.02%
2003-03-05 0 1.980 1.970 1.990 1.970 2.025 9,174,939 18,318,371 1.9966 0.620 0.617 0.623 0.617 0.634 29,299,799 0.6252 -2.22%
2003-03-04 0 2.025 2.000 2.025 2.000 2.050 6,865,000 13,877,600 2.0215 0.634 0.626 0.634 0.626 0.642 21,923,102 0.6330 1.25%
2003-03-03 0 2.000 2.000 2.050 1.960 2.050 13,534,000 27,170,864 2.0076 0.626 0.626 0.642 0.614 0.642 43,220,285 0.6287 1.52%
2003-02-28 0 1.970 1.960 1.970 1.880 2.025 16,030,000 31,481,420 1.9639 0.617 0.614 0.617 0.589 0.634 51,191,161 0.6150 5.35%
2003-02-27 0 1.870 1.870 1.880 1.790 1.890 7,310,000 13,520,960 1.8497 0.586 0.586 0.589 0.561 0.592 23,344,191 0.5792 -1.58%
2003-02-26 0 1.900 1.890 1.910 1.850 1.930 7,172,000 13,563,820 1.8912 0.595 0.592 0.598 0.579 0.604 22,903,494 0.5922 -1.55%
2003-02-25 0 1.930 1.920 1.930 1.910 1.990 2,213,800 4,274,238 1.9307 0.604 0.601 0.604 0.598 0.623 7,069,681 0.6046 -2.03%
2003-02-24 0 1.970 1.970 1.980 1.960 1.990 872,000 1,718,280 1.9705 0.617 0.617 0.620 0.614 0.623 2,784,697 0.6170 1.03%
2003-02-21 0 1.950 1.950 1.970 1.950 2.050 4,238,000 8,415,430 1.9857 0.611 0.611 0.617 0.611 0.642 13,533,883 0.6218 -3.70%
2003-02-20 0 2.025 2.025 2.050 2.025 2.100 13,154,000 27,015,200 2.0538 0.634 0.634 0.642 0.634 0.658 42,006,771 0.6431 0.00%
2003-02-19 0 2.025 2.000 2.025 1.960 2.050 9,294,000 18,647,530 2.0064 0.634 0.626 0.634 0.614 0.642 29,680,016 0.6283 4.38%
2003-02-18 0 1.940 1.930 1.940 1.900 1.960 5,438,000 10,493,506 1.9297 0.607 0.604 0.607 0.595 0.614 17,366,035 0.6043 0.52%
2003-02-17 0 1.930 1.920 1.930 1.890 2.025 5,940,000 11,462,370 1.9297 0.604 0.601 0.604 0.592 0.634 18,969,151 0.6043 -1.03%
2003-02-14 0 1.950 1.950 1.960 1.930 2.000 6,722,000 13,283,500 1.9761 0.611 0.611 0.614 0.604 0.626 21,466,437 0.6188 -3.70%
2003-02-13 0 2.025 2.025 2.050 1.990 2.050 9,164,000 18,512,590 2.0201 0.634 0.634 0.642 0.623 0.642 29,264,866 0.6326 -1.22%
2003-02-12 0 2.050 2.025 2.050 1.950 2.075 13,006,000 26,326,060 2.0241 0.642 0.634 0.642 0.611 0.650 41,534,139 0.6338 4.59%
2003-02-11 0 1.960 1.960 1.970 1.930 1.980 5,200,000 10,185,420 1.9587 0.614 0.614 0.617 0.604 0.620 16,605,991 0.6134 2.08%
2003-02-10 0 1.920 1.900 1.920 1.860 1.920 3,870,000 7,298,240 1.8859 0.601 0.595 0.601 0.582 0.601 12,358,690 0.5905 2.67%
2003-02-07 0 1.870 1.870 1.880 1.840 1.890 5,158,000 9,615,800 1.8642 0.586 0.586 0.589 0.576 0.592 16,471,866 0.5838 -0.53%
2003-02-06 0 1.880 1.880 1.890 1.850 1.940 9,476,000 17,940,295 1.8932 0.589 0.589 0.592 0.579 0.607 30,261,225 0.5928 -0.53%
2003-02-05 0 1.890 1.900 1.910 1.860 1.930 10,632,000 20,127,656 1.8931 0.592 0.595 0.598 0.582 0.604 33,952,865 0.5928 2.16%
2003-02-04 0 1.850 1.850 1.860 1.840 1.880 3,260,000 6,044,220 1.8541 0.579 0.579 0.582 0.576 0.589 10,410,679 0.5806 0.00%
2003-01-30 0 1.850 1.850 1.860 1.850 1.890 3,776,000 7,006,221 1.8555 0.579 0.579 0.582 0.579 0.592 12,058,504 0.5810 -0.54%
2003-01-29 0 1.860 1.850 1.860 1.840 1.880 6,508,000 12,077,560 1.8558 0.582 0.579 0.582 0.576 0.589 20,783,037 0.5811 -1.06%
2003-01-28 0 1.880 1.870 1.880 1.800 1.890 6,714,000 12,425,562 1.8507 0.589 0.586 0.589 0.564 0.592 21,440,889 0.5795 3.87%
2003-01-27 0 1.810 1.800 1.810 1.760 1.840 3,212,000 5,747,000 1.7892 0.567 0.564 0.567 0.551 0.576 10,257,393 0.5603 -1.63%
2003-01-24 0 1.840 1.840 1.850 1.820 1.880 11,576,000 21,422,820 1.8506 0.576 0.576 0.579 0.570 0.589 36,967,491 0.5795 -1.08%
2003-01-23 0 1.860 1.850 1.860 1.720 1.870 13,415,000 24,658,818 1.8382 0.582 0.579 0.582 0.539 0.586 42,840,264 0.5756 2.20%
2003-01-22 0 1.820 1.810 1.820 1.740 1.840 26,488,000 47,989,240 1.8117 0.570 0.567 0.570 0.545 0.576 84,588,364 0.5673 5.20%
2003-01-21 0 1.730 1.730 1.740 1.620 1.740 17,024,000 29,146,240 1.7121 0.542 0.542 0.545 0.507 0.545 54,365,460 0.5361 4.85%
2003-01-20 0 1.650 1.650 1.660 1.580 1.660 5,284,200 8,559,188 1.6198 0.517 0.517 0.520 0.495 0.520 16,874,880 0.5072 3.12%
2003-01-17 0 1.600 1.590 1.600 1.580 1.600 5,294,000 8,439,800 1.5942 0.501 0.498 0.501 0.495 0.501 16,906,176 0.4992 1.27%
2003-01-16 0 1.580 1.580 1.590 1.560 1.610 7,610,000 12,048,640 1.5833 0.495 0.495 0.498 0.488 0.504 24,302,229 0.4958 0.64%
2003-01-15 0 1.570 1.580 1.590 1.530 1.610 13,578,000 21,333,800 1.5712 0.492 0.495 0.498 0.479 0.504 43,360,798 0.4920 -1.87%
2003-01-14 0 1.600 1.590 1.600 1.590 1.650 4,924,000 8,045,894 1.6340 0.501 0.498 0.501 0.498 0.517 15,724,596 0.5117 -3.61%
2003-01-13 0 1.660 1.640 1.660 1.600 1.670 7,422,600 12,121,074 1.6330 0.520 0.514 0.520 0.501 0.523 23,703,775 0.5114 0.61%
2003-01-10 0 1.650 1.650 1.660 1.600 1.700 15,481,400 25,554,120 1.6506 0.517 0.517 0.520 0.501 0.532 49,439,229 0.5169 0.00%
2003-01-09 0 1.650 1.640 1.650 1.530 1.670 17,268,000 27,754,400 1.6073 0.517 0.514 0.517 0.479 0.523 55,144,664 0.5033 7.84%
2003-01-08 0 1.530 1.530 1.540 1.520 1.550 4,854,000 7,447,840 1.5344 0.479 0.479 0.482 0.476 0.485 15,501,054 0.4805 0.00%
2003-01-07 0 1.530 1.520 1.530 1.460 1.530 4,722,000 7,074,380 1.4982 0.479 0.476 0.479 0.457 0.479 15,079,517 0.4691 3.38%
2003-01-06 0 1.480 1.460 1.480 1.440 1.480 2,790,000 4,095,320 1.4679 0.463 0.457 0.463 0.451 0.463 8,909,753 0.4596 0.00%
2003-01-03 0 1.480 1.470 1.480 1.430 1.480 2,454,000 3,586,440 1.4615 0.463 0.460 0.463 0.448 0.463 7,836,750 0.4576 4.23%
2003-01-02 0 1.420 1.420 1.430 1.400 1.420 426,000 601,800 1.4127 0.445 0.445 0.448 0.438 0.445 1,360,414 0.4424 1.43%
2002-12-31 0 1.400 1.380 1.400 1.380 1.400 556,000 773,740 1.3916 0.438 0.432 0.438 0.432 0.438 1,775,564 0.4358 0.72%
2002-12-30 0 1.390 1.380 1.400 1.370 1.430 2,536,000 3,539,900 1.3959 0.435 0.432 0.438 0.429 0.448 8,098,614 0.4371 -2.80%
2002-12-27 0 1.430 1.420 1.430 1.420 1.450 666,000 951,900 1.4293 0.448 0.445 0.448 0.445 0.454 2,126,844 0.4476 -1.38%
2002-12-24 0 1.450 1.430 1.450 1.430 1.460 1,295,000 1,870,370 1.4443 0.454 0.448 0.454 0.448 0.457 4,135,530 0.4523 -1.36%
2002-12-23 0 1.470 1.470 1.480 1.440 1.470 1,718,000 2,512,800 1.4626 0.460 0.460 0.463 0.451 0.460 5,486,364 0.4580 1.38%
2002-12-20 0 1.450 1.450 1.470 1.410 1.470 5,408,000 7,812,980 1.4447 0.454 0.454 0.460 0.442 0.460 17,270,231 0.4524 0.69%
2002-12-19 0 1.440 1.430 1.440 1.400 1.470 7,220,000 10,271,920 1.4227 0.451 0.448 0.451 0.438 0.460 23,056,780 0.4455 -2.04%
2002-12-18 0 1.470 1.450 1.470 1.440 1.510 9,688,000 14,249,260 1.4708 0.460 0.454 0.460 0.451 0.473 30,938,239 0.4606 -2.65%
2002-12-17 0 1.510 1.500 1.510 1.480 1.550 11,880,000 17,907,182 1.5073 0.473 0.470 0.473 0.463 0.485 37,938,303 0.4720 -0.66%
2002-12-16 0 1.520 1.510 1.530 1.480 1.530 17,492,000 26,436,360 1.5113 0.476 0.473 0.479 0.463 0.479 55,859,999 0.4733 2.01%
2002-12-13 0 1.490 1.480 1.490 1.440 1.500 13,024,000 19,236,260 1.4770 0.467 0.463 0.467 0.451 0.470 41,591,621 0.4625 2.76%
2002-12-12 0 1.450 1.450 1.460 1.430 1.470 8,480,200 12,330,024 1.4540 0.454 0.454 0.457 0.448 0.460 27,081,178 0.4553 0.69%
2002-12-11 0 1.440 1.440 1.450 1.370 1.440 15,804,000 22,532,140 1.4257 0.451 0.451 0.454 0.429 0.451 50,469,439 0.4465 5.11%
2002-12-10 0 1.370 1.370 1.380 1.350 1.370 4,752,000 6,468,500 1.3612 0.429 0.429 0.432 0.423 0.429 15,175,321 0.4263 0.00%
2002-12-09 0 1.370 1.360 1.370 1.350 1.390 4,610,000 6,319,780 1.3709 0.429 0.426 0.429 0.423 0.435 14,721,850 0.4293 0.74%
2002-12-06 0 1.360 1.360 1.370 1.330 1.380 7,030,000 9,543,900 1.3576 0.426 0.426 0.429 0.416 0.432 22,450,023 0.4251 1.49%
2002-12-05 0 1.340 1.330 1.340 1.330 1.380 10,204,000 13,962,008 1.3683 0.420 0.416 0.420 0.416 0.432 32,586,064 0.4285 -5.63%
2002-12-04 0 1.420 1.400 1.420 1.330 1.460 22,055,400 31,015,270 1.4062 0.445 0.438 0.445 0.416 0.457 70,433,034 0.4404 3.65%
2002-12-03 0 1.370 1.370 1.380 1.300 1.370 21,982,000 29,743,020 1.3531 0.429 0.429 0.432 0.407 0.429 70,198,634 0.4237 6.20%
2002-12-02 0 1.290 1.280 1.290 1.210 1.310 15,158,000 19,157,080 1.2638 0.404 0.401 0.404 0.379 0.410 48,406,464 0.3958 8.40%
2002-11-29 0 1.190 1.190 1.220 1.180 1.230 4,482,000 5,406,960 1.2064 0.373 0.373 0.382 0.370 0.385 14,313,087 0.3778 -2.46%
2002-11-28 0 1.220 1.210 1.220 1.210 1.230 4,542,000 5,526,240 1.2167 0.382 0.379 0.382 0.379 0.385 14,504,695 0.3810 1.67%
2002-11-27 0 1.200 1.190 1.210 1.200 1.220 2,254,000 2,709,060 1.2019 0.376 0.373 0.379 0.376 0.382 7,198,058 0.3764 -2.44%
2002-11-26 0 1.230 1.220 1.230 1.220 1.230 2,052,000 2,511,060 1.2237 0.385 0.382 0.385 0.382 0.385 6,552,980 0.3832 0.00%
2002-11-25 0 1.230 1.220 1.230 1.220 1.240 1,690,000 2,072,800 1.2265 0.385 0.382 0.385 0.382 0.388 5,396,947 0.3841 1.65%
2002-11-22 0 1.210 1.210 1.230 1.210 1.230 1,182,000 1,449,000 1.2259 0.379 0.379 0.385 0.379 0.385 3,774,670 0.3839 -1.63%
2002-11-21 0 1.230 1.230 1.240 1.230 1.240 2,698,000 3,326,160 1.2328 0.385 0.385 0.388 0.385 0.388 8,615,955 0.3860 0.00%
2002-11-20 0 1.230 1.220 1.230 1.210 1.240 1,726,000 2,108,940 1.2219 0.385 0.382 0.385 0.379 0.388 5,511,912 0.3826 -1.60%
2002-11-19 0 1.250 1.240 1.250 1.240 1.250 2,680,000 3,339,900 1.2462 0.391 0.388 0.391 0.388 0.391 8,558,472 0.3902 0.81%
2002-11-18 0 1.240 1.230 1.240 1.220 1.250 3,258,000 4,024,860 1.2354 0.388 0.385 0.388 0.382 0.391 10,404,292 0.3868 1.64%
2002-11-15 0 1.220 1.220 1.230 1.220 1.240 1,638,000 2,010,980 1.2277 0.382 0.382 0.385 0.382 0.388 5,230,887 0.3844 0.00%
2002-11-14 0 1.220 1.220 1.230 1.210 1.240 2,926,000 3,572,360 1.2209 0.382 0.382 0.385 0.379 0.388 9,344,063 0.3823 -1.61%
2002-11-13 0 1.240 1.230 1.240 1.220 1.240 1,974,000 2,416,140 1.2240 0.388 0.385 0.388 0.382 0.388 6,303,890 0.3833 0.00%
2002-11-12 0 1.240 1.230 1.250 1.240 1.270 2,844,000 3,570,880 1.2556 0.388 0.385 0.391 0.388 0.398 9,082,200 0.3932 -0.80%
2002-11-11 0 1.250 1.230 1.250 1.220 1.260 1,150,000 1,426,700 1.2406 0.391 0.385 0.391 0.382 0.395 3,672,479 0.3885 0.00%
2002-11-08 0 1.250 1.240 1.260 1.250 1.280 3,758,000 4,744,040 1.2624 0.391 0.388 0.395 0.391 0.401 12,001,022 0.3953 -1.57%
2002-11-07 0 1.270 1.270 1.280 1.210 1.280 9,768,000 12,230,700 1.2521 0.398 0.398 0.401 0.379 0.401 31,193,716 0.3921 4.10%
2002-11-06 0 1.220 1.210 1.220 1.200 1.220 1,732,000 2,101,580 1.2134 0.382 0.379 0.382 0.376 0.382 5,531,072 0.3800 0.83%
2002-11-05 0 1.210 1.210 1.230 1.210 1.240 2,358,000 2,877,880 1.2205 0.379 0.379 0.385 0.379 0.388 7,530,178 0.3822 -1.63%
2002-11-04 0 1.230 1.220 1.230 1.200 1.230 4,488,000 5,481,620 1.2214 0.385 0.382 0.385 0.376 0.385 14,332,248 0.3825 4.24%
2002-11-01 0 1.180 1.180 1.190 1.170 1.210 1,902,000 2,258,180 1.1873 0.370 0.370 0.373 0.366 0.379 6,073,961 0.3718 0.00%
2002-10-31 0 1.180 1.170 1.180 1.170 1.230 9,292,000 11,169,040 1.2020 0.370 0.366 0.370 0.366 0.385 29,673,629 0.3764 -3.28%
2002-10-30 0 1.220 1.210 1.220 1.160 1.230 17,400,000 20,857,380 1.1987 0.382 0.379 0.382 0.363 0.385 55,566,201 0.3754 6.09%
2002-10-29 0 1.150 1.150 1.160 1.130 1.170 7,562,000 8,659,480 1.1451 0.360 0.360 0.363 0.354 0.366 24,148,943 0.3586 0.00%
2002-10-28 0 1.150 1.140 1.150 1.130 1.150 2,464,000 2,794,280 1.1340 0.360 0.357 0.360 0.354 0.360 7,868,685 0.3551 1.77%
2002-10-25 0 1.130 1.120 1.130 1.070 1.130 2,198,000 2,462,360 1.1203 0.354 0.351 0.354 0.335 0.354 7,019,225 0.3508 1.80%
2002-10-24 0 1.110 1.110 1.120 1.110 1.130 1,134,000 1,273,620 1.1231 0.348 0.348 0.351 0.348 0.354 3,621,383 0.3517 -0.89%
2002-10-23 0 1.120 1.110 1.120 1.090 1.120 1,834,000 2,034,960 1.1096 0.351 0.348 0.351 0.341 0.351 5,856,805 0.3475 2.75%
2002-10-22 0 1.090 1.080 1.100 1.090 1.120 1,318,000 1,454,320 1.1034 0.341 0.338 0.344 0.341 0.351 4,208,980 0.3455 -0.91%
2002-10-21 0 1.100 1.100 1.110 1.100 1.150 1,764,000 1,958,860 1.1105 0.344 0.344 0.348 0.344 0.360 5,633,263 0.3477 -2.65%
2002-10-18 0 1.130 1.110 1.130 1.120 1.160 3,178,000 3,625,200 1.1407 0.354 0.348 0.354 0.351 0.363 10,148,815 0.3572 -0.88%
2002-10-17 0 1.140 1.130 1.140 1.070 1.140 3,194,000 3,546,360 1.1103 0.357 0.354 0.357 0.335 0.357 10,199,911 0.3477 2.70%
2002-10-16 0 1.110 1.100 1.120 1.090 1.120 7,182,000 7,937,540 1.1052 0.348 0.344 0.351 0.341 0.351 22,935,428 0.3461 3.74%
2002-10-15 0 1.070 1.060 1.080 1.020 1.070 3,470,000 3,649,380 1.0517 0.335 0.332 0.338 0.319 0.335 11,081,306 0.3293 5.94%
2002-10-11 0 1.010 1.000 1.010 1.000 1.020 1,462,000 1,473,720 1.0080 0.316 0.313 0.316 0.313 0.319 4,668,838 0.3157 3.06%
2002-10-10 0 0.980 0.980 0.990 0.970 0.980 2,802,000 2,725,700 0.9728 0.307 0.307 0.310 0.304 0.307 8,948,074 0.3046 -2.00%
2002-10-09 0 1.000 1.000 1.010 1.000 1.010 3,790,000 3,792,680 1.0007 0.313 0.313 0.316 0.313 0.316 12,103,213 0.3134 1.01%
2002-10-08 0 0.990 0.990 1.000 0.960 0.990 1,970,000 1,926,620 0.9780 0.310 0.310 0.313 0.301 0.310 6,291,116 0.3062 3.13%
2002-10-07 0 0.960 0.960 0.970 0.920 0.970 4,136,000 3,945,700 0.9540 0.301 0.301 0.304 0.288 0.304 13,208,150 0.2987 0.00%
2002-10-04 0 0.960 0.950 0.960 0.940 1.010 9,740,000 9,373,320 0.9624 0.301 0.297 0.301 0.294 0.316 31,104,299 0.3014 -4.00%
2002-10-03 0 1.000 0.990 1.000 0.990 1.050 4,540,000 4,569,000 1.0064 0.313 0.310 0.313 0.310 0.329 14,498,308 0.3151 -4.76%
2002-10-02 0 1.050 1.050 1.060 1.040 1.070 1,528,000 1,601,200 1.0479 0.329 0.329 0.332 0.326 0.335 4,879,607 0.3281 1.94%
2002-09-30 0 1.030 1.030 1.040 1.010 1.050 2,888,000 2,986,260 1.0340 0.323 0.323 0.326 0.316 0.329 9,222,712 0.3238 -1.90%
2002-09-27 0 1.050 1.040 1.050 1.040 1.090 3,332,000 3,523,040 1.0573 0.329 0.326 0.329 0.326 0.341 10,640,608 0.3311 -1.87%
2002-09-26 0 1.070 1.070 1.080 1.020 1.070 6,076,000 6,326,860 1.0413 0.335 0.335 0.338 0.319 0.335 19,403,462 0.3261 4.90%
2002-09-25 0 1.020 1.010 1.020 1.020 1.040 3,468,000 3,560,780 1.0268 0.319 0.316 0.319 0.319 0.326 11,074,919 0.3215 -0.97%
2002-09-24 0 1.030 1.040 1.050 1.020 1.050 2,678,000 2,777,720 1.0372 0.323 0.326 0.329 0.319 0.329 8,552,085 0.3248 -3.74%
2002-09-23 0 1.070 1.060 1.070 1.050 1.100 1,388,000 1,490,440 1.0738 0.335 0.332 0.335 0.329 0.344 4,432,522 0.3363 -2.73%
2002-09-20 0 1.100 1.110 1.120 1.080 1.130 2,924,000 3,219,920 1.1012 0.344 0.348 0.351 0.338 0.354 9,337,677 0.3448 -3.51%
2002-09-19 0 1.140 1.130 1.150 1.130 1.170 872,000 999,020 1.1457 0.357 0.354 0.360 0.354 0.366 2,784,697 0.3588 -0.87%
2002-09-18 0 1.150 1.140 1.160 1.140 1.150 670,000 769,240 1.1481 0.360 0.357 0.363 0.357 0.360 2,139,618 0.3595 -0.86%
2002-09-17 0 1.160 1.160 1.170 1.160 1.190 1,768,000 2,065,580 1.1683 0.363 0.363 0.366 0.363 0.373 5,646,037 0.3658 -1.69%
2002-09-16 0 1.180 1.170 1.180 1.150 1.180 2,062,000 2,404,280 1.1660 0.370 0.366 0.370 0.360 0.370 6,584,914 0.3651 1.72%
2002-09-13 0 1.160 1.160 1.170 1.160 1.190 3,176,102 3,715,515 1.1698 0.363 0.363 0.366 0.363 0.373 10,142,754 0.3663 -1.69%
2002-09-12 0 1.180 1.180 1.190 1.160 1.190 2,502,000 2,945,200 1.1771 0.370 0.370 0.373 0.363 0.373 7,990,036 0.3686 1.72%
2002-09-11 0 1.160 1.160 1.170 1.160 1.180 558,000 653,860 1.1718 0.363 0.363 0.366 0.363 0.370 1,781,951 0.3669 0.00%
2002-09-10 0 1.160 1.160 1.170 1.150 1.180 1,954,000 2,279,640 1.1667 0.363 0.363 0.366 0.360 0.370 6,240,021 0.3653 0.87%
2002-09-09 0 1.150 1.150 1.160 1.130 1.180 6,816,000 7,777,100 1.1410 0.360 0.360 0.363 0.354 0.370 21,766,622 0.3573 -2.54%
2002-09-06 0 1.180 1.170 1.180 1.170 1.200 3,264,000 3,848,080 1.1789 0.370 0.366 0.370 0.366 0.376 10,423,453 0.3692 -1.67%
2002-09-05 0 1.200 1.200 1.210 1.190 1.230 11,572,400 14,048,252 1.2139 0.376 0.376 0.379 0.373 0.385 36,955,995 0.3801 0.84%
2002-09-04 0 1.190 1.180 1.190 1.140 1.190 4,196,550 4,884,998 1.1641 0.373 0.370 0.373 0.357 0.373 13,401,514 0.3645 2.59%
2002-09-03 0 1.160 1.150 1.160 1.140 1.170 2,470,000 2,860,540 1.1581 0.363 0.360 0.363 0.357 0.366 7,887,846 0.3627 0.00%
2002-09-02 0 1.160 1.160 1.170 1.150 1.170 3,184,000 3,682,200 1.1565 0.363 0.363 0.366 0.360 0.366 10,167,976 0.3621 -0.85%
2002-08-30 0 1.170 1.170 1.180 1.150 1.180 7,508,000 8,747,140 1.1650 0.366 0.366 0.370 0.360 0.370 23,976,496 0.3648 3.54%
2002-08-29 0 1.130 1.130 1.140 1.120 1.180 7,322,000 8,309,980 1.1349 0.354 0.354 0.357 0.351 0.370 23,382,513 0.3554 -4.24%
2002-08-28 0 1.180 1.170 1.190 1.160 1.220 4,502,000 5,374,760 1.1939 0.370 0.366 0.373 0.363 0.382 14,376,956 0.3738 -0.84%
2002-08-27 0 1.190 1.180 1.190 1.160 1.230 5,294,000 6,358,900 1.2012 0.373 0.370 0.373 0.363 0.385 16,906,176 0.3761 0.00%
2002-08-26 0 1.190 1.190 1.200 1.180 1.260 7,638,000 9,341,520 1.2230 0.373 0.373 0.376 0.370 0.395 24,391,646 0.3830 -4.03%
2002-08-23 0 1.240 1.240 1.250 1.230 1.260 3,004,000 3,725,580 1.2402 0.388 0.388 0.391 0.385 0.395 9,593,153 0.3884 -1.59%
2002-08-22 0 1.260 1.240 1.260 1.210 1.270 6,072,000 7,563,860 1.2457 0.395 0.388 0.395 0.379 0.398 19,390,688 0.3901 0.00%
2002-08-21 0 1.260 1.250 1.260 1.150 1.260 13,024,000 15,978,520 1.2269 0.395 0.391 0.395 0.360 0.395 41,591,621 0.3842 7.69%
2002-08-20 0 1.170 1.150 1.170 1.150 1.180 4,782,667 5,546,474 1.1597 0.366 0.360 0.366 0.360 0.370 15,273,255 0.3631 0.86%
2002-08-19 0 1.160 1.150 1.160 1.130 1.160 3,669,200 4,219,160 1.1499 0.363 0.360 0.363 0.354 0.363 11,717,443 0.3601 -0.85%
2002-08-16 0 1.170 1.160 1.170 1.110 1.170 4,352,000 4,982,460 1.1449 0.366 0.363 0.366 0.348 0.366 13,897,937 0.3585 1.74%
2002-08-15 0 1.150 1.140 1.150 1.040 1.170 16,930,000 19,043,860 1.1249 0.360 0.357 0.360 0.326 0.366 54,065,275 0.3522 9.52%
2002-08-14 0 1.050 1.050 1.060 1.000 1.050 4,086,300 4,168,351 1.0201 0.329 0.329 0.332 0.313 0.329 13,049,435 0.3194 3.96%
2002-08-13 0 1.010 1.000 1.010 0.960 1.020 6,858,000 6,841,660 0.9976 0.316 0.313 0.316 0.301 0.319 21,900,748 0.3124 4.12%
2002-08-12 0 0.970 0.960 0.970 0.970 1.030 5,334,000 5,249,020 0.9841 0.304 0.301 0.304 0.304 0.323 17,033,915 0.3082 -4.90%
2002-08-09 0 1.020 1.010 1.020 1.010 1.080 4,410,000 4,531,280 1.0275 0.319 0.316 0.319 0.316 0.338 14,083,158 0.3218 -1.92%
2002-08-08 0 1.040 1.030 1.040 1.020 1.050 1,775,000 1,842,220 1.0379 0.326 0.323 0.326 0.319 0.329 5,668,391 0.3250 0.00%
2002-08-07 0 1.040 1.040 1.050 1.020 1.060 2,228,000 2,324,100 1.0431 0.326 0.326 0.329 0.319 0.332 7,115,028 0.3266 2.97%
2002-08-06 0 1.010 1.000 1.010 0.990 1.020 1,878,000 1,887,520 1.0051 0.316 0.313 0.316 0.310 0.319 5,997,318 0.3147 -1.94%
2002-08-05 0 1.030 1.030 1.040 1.030 1.080 2,094,000 2,192,000 1.0468 0.323 0.323 0.326 0.323 0.338 6,687,105 0.3278 -4.63%
2002-08-02 0 1.080 1.080 1.090 1.020 1.080 2,937,400 3,097,472 1.0545 0.338 0.338 0.341 0.319 0.338 9,380,469 0.3302 0.00%
2002-08-01 0 1.080 1.070 1.080 1.060 1.120 4,328,000 4,756,000 1.0989 0.338 0.335 0.338 0.332 0.351 13,821,294 0.3441 -4.42%
2002-07-31 0 1.130 1.110 1.130 1.090 1.130 4,654,000 5,193,100 1.1158 0.354 0.348 0.354 0.341 0.354 14,862,362 0.3494 2.73%
2002-07-30 0 1.100 1.090 1.110 1.080 1.130 8,176,000 9,065,840 1.1088 0.344 0.341 0.348 0.338 0.354 26,109,728 0.3472 5.77%
2002-07-29 0 1.040 1.030 1.040 1.000 1.040 5,386,000 5,470,880 1.0158 0.326 0.323 0.326 0.313 0.326 17,199,975 0.3181 7.22%
2002-07-26 0 0.970 0.960 0.990 0.970 1.040 10,191,000 10,147,990 0.9958 0.304 0.301 0.310 0.304 0.326 32,544,549 0.3118 -7.62%
2002-07-25 0 1.050 1.050 1.060 1.050 1.150 6,542,000 7,215,160 1.1029 0.329 0.329 0.332 0.329 0.360 20,891,614 0.3454 -5.41%
2002-07-24 0 1.110 1.100 1.110 1.100 1.120 3,426,000 3,774,180 1.1016 0.348 0.344 0.348 0.344 0.351 10,940,793 0.3450 -1.77%
2002-07-23 0 1.130 1.130 1.140 1.060 1.130 9,844,000 10,952,160 1.1126 0.354 0.354 0.357 0.332 0.354 31,436,419 0.3484 3.67%
2002-07-22 0 1.090 1.090 1.100 1.070 1.140 10,368,000 11,561,780 1.1151 0.341 0.341 0.344 0.335 0.357 33,109,792 0.3492 -7.63%
2002-07-19 0 1.180 1.180 1.190 1.170 1.210 12,096,000 14,355,840 1.1868 0.370 0.370 0.373 0.366 0.379 38,628,090 0.3716 -0.84%
2002-07-18 0 1.190 1.190 1.200 1.130 1.200 14,034,000 16,533,800 1.1781 0.373 0.373 0.376 0.354 0.376 44,817,015 0.3689 1.71%
2002-07-17 0 1.170 1.170 1.180 1.130 1.230 22,062,000 25,542,190 1.1577 0.366 0.366 0.370 0.354 0.385 70,454,111 0.3625 -4.88%
2002-07-16 0 1.230 1.220 1.230 1.210 1.270 17,046,000 21,021,360 1.2332 0.385 0.382 0.385 0.379 0.398 54,435,716 0.3862 -3.15%
2002-07-15 0 1.270 1.260 1.270 1.240 1.370 15,478,000 19,713,460 1.2736 0.398 0.395 0.398 0.388 0.429 49,428,371 0.3988 -7.30%
2002-07-12 0 1.370 1.360 1.380 1.350 1.390 6,286,000 8,676,980 1.3804 0.429 0.426 0.432 0.423 0.435 20,074,088 0.4322 0.74%
2002-07-11 0 1.360 1.360 1.380 1.350 1.370 5,744,000 7,792,900 1.3567 0.426 0.426 0.432 0.423 0.429 18,343,233 0.4248 0.00%
2002-07-10 0 1.360 1.360 1.370 1.360 1.380 2,592,000 3,552,260 1.3705 0.426 0.426 0.429 0.426 0.432 8,277,448 0.4291 -0.73%
2002-07-09 0 1.370 1.370 1.380 1.350 1.380 4,036,000 5,511,020 1.3655 0.429 0.429 0.432 0.423 0.432 12,888,804 0.4276 -0.72%
2002-07-08 0 1.380 1.360 1.370 1.370 1.430 24,274,000 34,046,500 1.4026 0.432 0.426 0.429 0.429 0.448 77,518,044 0.4392 0.73%
2002-07-05 0 1.370 1.350 1.370 1.340 1.390 7,914,000 10,696,220 1.3516 0.429 0.423 0.429 0.420 0.435 25,273,041 0.4232 0.00%
2002-07-04 0 1.370 1.360 1.370 1.350 1.390 16,426,000 22,507,280 1.3702 0.429 0.426 0.429 0.423 0.435 52,455,771 0.4291 2.24%
2002-07-03 0 1.340 1.330 1.340 1.310 1.340 8,124,000 10,795,800 1.3289 0.420 0.416 0.420 0.410 0.420 25,943,668 0.4161 2.29%
2002-07-02 0 1.310 1.300 1.310 1.290 1.310 5,928,000 7,701,000 1.2991 0.410 0.407 0.410 0.404 0.410 18,930,830 0.4068 0.00%
2002-06-28 0 1.310 1.300 1.310 1.300 1.330 1,930,000 2,537,080 1.3145 0.410 0.407 0.410 0.407 0.416 6,163,377 0.4116 1.55%
2002-06-27 0 1.290 1.290 1.310 1.290 1.340 4,472,000 5,851,240 1.3084 0.404 0.404 0.410 0.404 0.420 14,281,152 0.4097 -3.01%
2002-06-26 0 1.330 1.320 1.340 1.270 1.340 4,392,000 5,710,320 1.3002 0.416 0.413 0.420 0.398 0.420 14,025,676 0.4071 0.00%
2002-06-25 0 1.330 1.330 1.340 1.310 1.350 2,812,000 3,725,780 1.3250 0.416 0.416 0.420 0.410 0.423 8,980,009 0.4149 -0.75%
2002-06-24 0 1.340 1.330 1.340 1.280 1.350 4,530,000 6,003,760 1.3253 0.420 0.416 0.420 0.401 0.423 14,466,373 0.4150 4.69%
2002-06-21 0 1.280 1.270 1.280 1.240 1.290 2,914,000 3,697,140 1.2688 0.401 0.398 0.401 0.388 0.404 9,305,742 0.3973 0.00%
2002-06-20 0 1.280 1.280 1.290 1.210 1.300 6,809,000 8,535,090 1.2535 0.401 0.401 0.404 0.379 0.407 21,744,268 0.3925 -1.54%
2002-06-19 0 1.300 1.300 1.310 1.270 1.340 6,123,000 7,959,360 1.2999 0.407 0.407 0.410 0.398 0.420 19,553,555 0.4071 -1.52%
2002-06-18 0 1.320 1.310 1.320 1.310 1.360 9,746,000 13,017,300 1.3357 0.413 0.410 0.413 0.410 0.426 31,123,459 0.4182 0.00%
2002-06-17 0 1.320 1.320 1.330 1.310 1.390 8,336,000 11,211,360 1.3449 0.413 0.413 0.416 0.410 0.435 26,620,681 0.4212 -6.38%
2002-06-14 0 1.410 1.410 1.420 1.400 1.480 7,078,000 10,168,100 1.4366 0.442 0.442 0.445 0.438 0.463 22,603,309 0.4499 -4.73%
2002-06-13 0 1.480 1.470 1.480 1.410 1.480 14,560,000 21,058,060 1.4463 0.463 0.460 0.463 0.442 0.463 46,496,775 0.4529 2.78%
2002-06-12 0 1.440 1.430 1.440 1.360 1.450 16,332,000 23,107,600 1.4149 0.451 0.448 0.451 0.426 0.454 52,155,586 0.4431 5.11%
2002-06-11 0 1.370 1.360 1.370 1.350 1.380 6,152,000 8,400,120 1.3654 0.429 0.426 0.429 0.423 0.432 19,646,165 0.4276 0.74%
2002-06-10 0 1.360 1.350 1.360 1.310 1.370 10,992,000 14,880,960 1.3538 0.426 0.423 0.426 0.410 0.429 35,102,510 0.4239 3.03%
2002-06-07 0 1.320 1.310 1.320 1.310 1.330 2,570,000 3,384,640 1.3170 0.413 0.410 0.413 0.410 0.416 8,207,192 0.4124 -0.75%
2002-06-06 0 1.330 1.320 1.330 1.310 1.340 9,892,000 13,092,160 1.3235 0.416 0.413 0.416 0.410 0.420 31,589,705 0.4144 0.76%
2002-06-05 0 1.320 1.310 1.320 1.270 1.330 12,246,000 15,996,000 1.3062 0.413 0.410 0.413 0.398 0.416 39,107,109 0.4090 3.94%
2002-06-04 0 1.270 1.260 1.270 1.270 1.360 18,096,000 23,655,140 1.3072 0.398 0.395 0.398 0.398 0.426 57,788,849 0.4093 -5.93%
2002-06-03 0 1.350 1.360 1.380 1.340 1.440 14,594,000 20,036,840 1.3730 0.423 0.426 0.432 0.420 0.451 46,605,353 0.4299 -5.59%
2002-05-31 0 1.430 1.430 1.440 1.400 1.440 10,193,323 14,551,426 1.4275 0.448 0.448 0.451 0.438 0.451 32,551,968 0.4470 2.14%
2002-05-30 0 1.400 1.400 1.410 1.380 1.440 13,582,000 19,022,040 1.4005 0.438 0.438 0.442 0.432 0.451 43,373,571 0.4386 0.00%
2002-05-29 0 1.400 1.390 1.410 1.380 1.530 16,798,000 23,865,120 1.4207 0.438 0.435 0.442 0.432 0.479 53,643,738 0.4449 -7.28%
2002-05-28 0 1.510 1.500 1.510 1.470 1.540 13,642,000 20,633,680 1.5125 0.473 0.470 0.473 0.460 0.482 43,565,179 0.4736 0.67%
2002-05-27 0 1.500 1.500 1.510 1.450 1.540 20,166,510 30,402,005 1.5075 0.470 0.470 0.473 0.454 0.482 64,400,940 0.4721 2.74%
2002-05-24 0 1.460 1.460 1.470 1.390 1.490 28,370,000 40,903,400 1.4418 0.457 0.457 0.460 0.435 0.467 90,598,455 0.4515 5.04%
2002-05-23 0 1.390 1.390 1.400 1.370 1.400 14,020,000 19,330,860 1.3788 0.435 0.435 0.438 0.429 0.438 44,772,307 0.4318 1.46%
2002-05-22 0 1.370 1.360 1.380 1.340 1.390 14,748,000 20,205,300 1.3700 0.429 0.426 0.432 0.420 0.435 47,097,146 0.4290 2.24%
2002-05-21 0 1.340 1.330 1.340 1.310 1.370 3,976,000 5,293,860 1.3315 0.420 0.416 0.420 0.410 0.429 12,697,196 0.4169 -0.74%
2002-05-17 0 1.350 1.350 1.360 1.290 1.380 12,126,000 16,317,980 1.3457 0.423 0.423 0.426 0.404 0.432 38,723,894 0.4214 4.65%
2002-05-16 0 1.290 1.290 1.300 1.280 1.330 9,276,000 12,096,540 1.3041 0.404 0.404 0.407 0.401 0.416 29,622,533 0.4084 -1.07%
2002-05-15 0 1.340 1.330 1.340 1.310 1.360 10,592,000 14,133,920 1.3344 0.408 0.405 0.408 0.399 0.414 34,758,949 0.4066 0.75%
2002-05-14 0 1.330 1.330 1.340 1.310 1.410 12,359,000 16,835,150 1.3622 0.405 0.405 0.408 0.399 0.430 40,557,577 0.4151 -2.92%
2002-05-13 0 1.370 1.370 1.380 1.270 1.370 14,604,000 19,227,240 1.3166 0.417 0.417 0.421 0.387 0.417 47,924,820 0.4012 7.87%
2002-05-10 0 1.270 1.270 1.280 1.260 1.290 5,618,000 7,113,990 1.2663 0.387 0.387 0.390 0.384 0.393 18,436,157 0.3859 -0.78%
2002-05-09 0 1.280 1.270 1.290 1.250 1.290 7,836,000 9,935,020 1.2679 0.390 0.387 0.393 0.381 0.393 25,714,796 0.3864 0.79%
2002-05-08 0 1.270 1.270 1.280 1.250 1.300 21,634,000 27,569,480 1.2744 0.387 0.387 0.390 0.381 0.396 70,994,628 0.3883 1.60%
2002-05-07 0 1.250 1.240 1.250 1.160 1.250 29,681,000 36,127,840 1.2172 0.381 0.378 0.381 0.353 0.381 97,401,847 0.3709 8.70%
2002-05-06 0 1.150 1.150 1.160 1.130 1.170 10,462,000 12,053,520 1.1521 0.350 0.350 0.353 0.344 0.357 34,332,338 0.3511 0.00%
2002-05-03 0 1.150 1.150 1.160 1.140 1.200 14,556,000 16,915,520 1.1621 0.350 0.350 0.353 0.347 0.366 47,767,302 0.3541 -3.36%
2002-05-02 0 1.190 1.180 1.190 1.160 1.210 25,744,000 30,451,420 1.1829 0.363 0.360 0.363 0.353 0.369 84,482,098 0.3604 3.48%
2002-04-30 0 1.150 1.140 1.150 1.090 1.160 29,319,000 33,441,620 1.1406 0.350 0.347 0.350 0.332 0.353 96,213,900 0.3476 4.55%
2002-04-29 0 1.100 1.090 1.100 1.050 1.100 13,391,000 14,505,790 1.0832 0.335 0.332 0.335 0.320 0.335 43,944,211 0.3301 2.80%
2002-04-26 0 1.070 1.070 1.080 1.070 1.120 23,124,000 25,028,240 1.0823 0.326 0.326 0.329 0.326 0.341 75,884,246 0.3298 -3.60%
2002-04-25 0 1.110 1.110 1.120 1.020 1.120 30,756,000 33,000,720 1.0730 0.338 0.338 0.341 0.311 0.341 100,929,592 0.3270 7.77%
2002-04-24 0 1.030 1.030 1.040 1.010 1.060 17,755,000 18,360,760 1.0341 0.314 0.314 0.317 0.308 0.323 58,265,213 0.3151 -1.90%
2002-04-23 0 1.050 1.050 1.060 1.040 1.060 21,024,000 22,056,940 1.0491 0.320 0.320 0.323 0.317 0.323 68,992,838 0.3197 3.96%
2002-04-22 0 1.010 1.010 1.020 0.970 1.030 16,517,000 16,724,340 1.0126 0.308 0.308 0.311 0.296 0.314 54,202,564 0.3086 4.12%
2002-04-19 0 0.970 0.980 0.990 0.940 1.010 9,864,000 9,734,860 0.9869 0.296 0.299 0.302 0.286 0.308 32,369,928 0.3007 3.19%
2002-04-18 0 0.940 0.940 0.960 0.940 0.960 4,946,000 4,687,980 0.9478 0.286 0.286 0.293 0.286 0.293 16,230,907 0.2888 -1.05%
2002-04-17 0 0.950 0.940 0.950 0.890 0.950 9,012,000 8,392,120 0.9312 0.289 0.286 0.289 0.271 0.289 29,573,985 0.2838 6.74%
2002-04-16 0 0.890 0.890 0.910 0.880 0.900 4,364,000 3,862,020 0.8850 0.271 0.271 0.277 0.268 0.274 14,321,002 0.2697 0.00%
2002-04-15 0 0.890 0.880 0.890 0.870 0.900 2,290,000 2,004,180 0.8752 0.271 0.268 0.271 0.265 0.274 7,514,916 0.2667 -1.11%
2002-04-12 0 0.900 0.890 0.900 0.880 0.910 3,920,000 3,490,740 0.8905 0.274 0.271 0.274 0.268 0.277 12,863,961 0.2714 -1.10%
2002-04-11 0 0.910 0.900 0.910 0.900 0.930 2,620,000 2,396,400 0.9147 0.277 0.274 0.277 0.274 0.283 8,597,852 0.2787 -1.09%
2002-04-10 0 0.920 0.910 0.930 0.910 0.920 2,560,000 2,350,340 0.9181 0.280 0.277 0.283 0.277 0.280 8,400,954 0.2798 0.00%
2002-04-09 0 0.920 0.910 0.920 0.920 0.940 2,842,000 2,639,480 0.9287 0.280 0.277 0.280 0.280 0.286 9,326,372 0.2830 0.00%
2002-04-08 0 0.920 0.910 0.930 0.920 0.940 3,756,000 3,488,580 0.9288 0.280 0.277 0.283 0.280 0.286 12,325,775 0.2830 1.10%
2002-04-04 0 0.910 0.910 0.920 0.880 0.920 2,386,000 2,168,300 0.9088 0.277 0.277 0.280 0.268 0.280 7,829,952 0.2769 2.25%
2002-04-03 0 0.890 0.890 0.900 0.880 0.900 1,394,000 1,242,240 0.8911 0.271 0.271 0.274 0.268 0.274 4,574,582 0.2716 0.00%
2002-04-02 0 0.890 0.880 0.890 0.880 0.920 2,322,000 2,073,860 0.8931 0.271 0.268 0.271 0.268 0.280 7,619,928 0.2722 -2.20%
2002-03-28 0 0.910 0.900 0.910 0.880 0.910 4,762,000 4,261,360 0.8949 0.277 0.274 0.277 0.268 0.277 15,627,088 0.2727 3.41%
2002-03-27 0 0.880 0.870 0.880 0.860 0.900 2,896,000 2,534,140 0.8750 0.268 0.265 0.268 0.262 0.274 9,503,580 0.2667 0.00%
2002-03-26 0 0.880 0.880 0.890 0.880 0.940 6,698,000 5,979,560 0.8927 0.268 0.268 0.271 0.268 0.286 21,980,310 0.2720 -3.30%
2002-03-25 0 0.910 0.910 0.920 0.860 0.910 24,492,000 21,954,300 0.8964 0.277 0.277 0.280 0.262 0.277 80,373,506 0.2732 8.33%
2002-03-22 0 0.840 0.840 0.850 0.810 0.860 14,828,000 12,393,520 0.8358 0.256 0.256 0.259 0.247 0.262 48,659,903 0.2547 6.33%
2002-03-21 0 0.790 0.790 0.800 0.790 0.820 4,156,000 3,332,740 0.8019 0.241 0.241 0.244 0.241 0.250 13,638,424 0.2444 -3.66%
2002-03-20 0 0.820 0.810 0.820 0.790 0.820 6,970,000 5,608,880 0.8047 0.250 0.247 0.250 0.241 0.250 22,872,911 0.2452 2.50%
2002-03-19 0 0.800 0.790 0.810 0.790 0.820 5,486,000 4,387,180 0.7997 0.244 0.241 0.247 0.241 0.250 18,002,983 0.2437 2.56%
2002-03-18 0 0.780 0.780 0.790 0.780 0.790 1,080,000 848,020 0.7852 0.238 0.238 0.241 0.238 0.241 3,544,153 0.2393 -1.27%
2002-03-15 0 0.790 0.770 0.790 0.770 0.800 1,952,000 1,537,640 0.7877 0.241 0.235 0.241 0.235 0.244 6,405,728 0.2400 0.00%
2002-03-14 0 0.790 0.790 0.800 0.790 0.800 856,000 679,340 0.7936 0.241 0.241 0.244 0.241 0.244 2,809,069 0.2418 1.28%
2002-03-13 0 0.780 0.780 0.800 0.780 0.810 1,210,000 962,080 0.7951 0.238 0.238 0.244 0.238 0.247 3,970,764 0.2423 -3.70%
2002-03-12 0 0.810 0.800 0.810 0.780 0.820 4,622,000 3,729,920 0.8070 0.247 0.244 0.247 0.238 0.250 15,167,661 0.2459 3.85%
2002-03-11 0 0.780 0.780 0.790 0.770 0.780 650,000 506,700 0.7795 0.238 0.238 0.241 0.235 0.238 2,133,055 0.2375 0.00%
2002-03-08 0 0.780 0.760 0.780 0.770 0.790 1,328,000 1,029,500 0.7752 0.238 0.232 0.238 0.235 0.241 4,357,995 0.2362 2.63%
2002-03-07 0 0.760 0.760 0.780 0.760 0.780 590,000 452,820 0.7675 0.232 0.232 0.238 0.232 0.238 1,936,157 0.2339 -2.56%
2002-03-06 0 0.780 0.770 0.780 0.770 0.780 510,000 396,700 0.7778 0.238 0.235 0.238 0.235 0.238 1,673,628 0.2370 -1.27%
2002-03-05 0 0.790 0.770 0.790 0.770 0.790 1,276,000 996,920 0.7813 0.241 0.235 0.241 0.235 0.241 4,187,351 0.2381 3.95%
2002-03-04 0 0.760 0.760 0.770 0.760 0.770 568,000 432,680 0.7618 0.232 0.232 0.235 0.232 0.235 1,863,962 0.2321 1.33%
2002-03-01 0 0.750 0.740 0.760 0.750 0.760 2,426,000 1,824,920 0.7522 0.229 0.225 0.232 0.229 0.232 7,961,217 0.2292 -1.32%
2002-02-28 0 0.760 0.760 0.770 0.750 0.780 2,298,000 1,768,400 0.7695 0.232 0.232 0.235 0.229 0.238 7,541,169 0.2345 -1.30%
2002-02-27 0 0.770 0.750 0.760 0.760 0.780 1,750,000 1,358,460 0.7763 0.235 0.229 0.232 0.232 0.238 5,742,840 0.2365 0.00%
2002-02-26 0 0.770 0.750 0.770 0.750 0.780 2,471,000 1,902,400 0.7699 0.235 0.229 0.235 0.229 0.238 8,108,890 0.2346 -1.28%
2002-02-25 0 0.780 0.780 0.790 0.780 0.810 2,236,000 1,780,700 0.7964 0.238 0.238 0.241 0.238 0.247 7,337,709 0.2427 -3.70%
2002-02-22 0 0.810 0.810 0.820 0.800 0.820 3,358,000 2,715,620 0.8087 0.247 0.247 0.250 0.244 0.250 11,019,689 0.2464 -1.22%
2002-02-21 0 0.820 0.810 0.820 0.810 0.820 3,404,000 2,771,040 0.8141 0.250 0.247 0.250 0.247 0.250 11,170,644 0.2481 1.23%
2002-02-20 0 0.810 0.800 0.810 0.790 0.810 1,902,000 1,522,340 0.8004 0.247 0.244 0.247 0.241 0.247 6,241,647 0.2439 0.00%
2002-02-19 0 0.810 0.800 0.810 0.780 0.810 3,668,000 2,912,280 0.7940 0.247 0.244 0.247 0.238 0.247 12,036,993 0.2419 1.25%
2002-02-18 0 0.800 0.800 0.810 0.750 0.810 6,624,000 5,275,220 0.7964 0.244 0.244 0.247 0.229 0.247 21,737,470 0.2427 5.26%
2002-02-15 0 0.760 0.750 0.760 0.750 0.770 906,000 689,680 0.7612 0.232 0.229 0.232 0.229 0.235 2,973,150 0.2320 0.00%
2002-02-11 0 0.760 0.760 0.770 0.760 0.760 234,000 177,840 0.7600 0.232 0.232 0.235 0.232 0.232 767,900 0.2316 1.33%
2002-02-08 0 0.750 0.750 0.760 0.740 0.750 860,000 643,600 0.7484 0.229 0.229 0.232 0.225 0.229 2,822,196 0.2280 2.74%
2002-02-07 0 0.730 0.720 0.740 0.730 0.740 560,000 410,200 0.7325 0.222 0.219 0.225 0.222 0.225 1,837,709 0.2232 -1.35%
2002-02-06 0 0.740 0.730 0.750 0.730 0.740 550,000 406,600 0.7393 0.225 0.222 0.229 0.222 0.225 1,804,893 0.2253 0.00%
2002-02-05 0 0.740 0.740 0.750 0.730 0.740 668,000 491,660 0.7360 0.225 0.225 0.229 0.222 0.225 2,192,124 0.2243 0.00%
2002-02-04 0 0.740 0.740 0.760 0.730 0.770 446,000 332,820 0.7462 0.225 0.225 0.232 0.222 0.235 1,463,604 0.2274 -3.90%
2002-02-01 0 0.770 0.760 0.770 0.760 0.770 1,226,000 943,120 0.7693 0.235 0.232 0.235 0.232 0.235 4,023,270 0.2344 1.32%
2002-01-31 0 0.760 0.750 0.760 0.750 0.770 1,478,000 1,125,620 0.7616 0.232 0.229 0.232 0.229 0.235 4,850,239 0.2321 1.33%
2002-01-30 0 0.750 0.750 0.760 0.750 0.760 1,606,000 1,208,600 0.7526 0.229 0.229 0.232 0.229 0.232 5,270,286 0.2293 0.00%
2002-01-29 0 0.750 0.750 0.760 0.750 0.770 1,232,000 936,800 0.7604 0.229 0.229 0.232 0.229 0.235 4,042,959 0.2317 -1.32%
2002-01-28 0 0.760 0.760 0.770 0.760 0.780 3,932,000 3,013,900 0.7665 0.232 0.232 0.235 0.232 0.238 12,903,341 0.2336 -1.30%
2002-01-25 0 0.770 0.760 0.770 0.740 0.770 2,658,000 2,017,160 0.7589 0.235 0.232 0.235 0.225 0.235 8,722,553 0.2313 2.67%
2002-01-24 0 0.750 0.740 0.750 0.740 0.760 1,314,000 981,360 0.7468 0.229 0.225 0.229 0.225 0.232 4,312,052 0.2276 0.00%
2002-01-23 0 0.750 0.740 0.750 0.740 0.750 658,000 492,720 0.7488 0.229 0.225 0.229 0.225 0.229 2,159,308 0.2282 1.35%
2002-01-22 0 0.740 0.740 0.750 0.740 0.750 632,000 473,080 0.7485 0.225 0.225 0.229 0.225 0.229 2,073,986 0.2281 -2.63%
2002-01-21 0 0.760 0.740 0.760 0.750 0.760 692,000 522,320 0.7548 0.232 0.225 0.232 0.229 0.232 2,270,883 0.2300 1.33%
2002-01-18 0 0.750 0.750 0.760 0.740 0.770 1,356,000 1,024,480 0.7555 0.229 0.229 0.232 0.225 0.235 4,449,881 0.2302 0.00%
2002-01-17 0 0.750 0.740 0.760 0.730 0.760 880,000 656,600 0.7461 0.229 0.225 0.232 0.222 0.232 2,887,828 0.2274 -1.32%
2002-01-16 0 0.760 0.750 0.760 0.740 0.770 3,608,000 2,720,100 0.7539 0.232 0.229 0.232 0.225 0.235 11,840,095 0.2297 2.70%
2002-01-15 0 0.740 0.730 0.740 0.720 0.740 416,000 301,980 0.7259 0.225 0.222 0.225 0.219 0.225 1,365,155 0.2212 0.00%
2002-01-14 0 0.740 0.720 0.750 0.730 0.740 324,000 239,160 0.7381 0.225 0.219 0.229 0.222 0.225 1,063,246 0.2249 -1.33%
2002-01-11 0 0.750 0.740 0.750 0.720 0.750 1,382,000 1,020,460 0.7384 0.229 0.225 0.229 0.219 0.229 4,535,203 0.2250 0.00%
2002-01-10 0 0.750 0.740 0.750 0.730 0.760 2,518,000 1,869,720 0.7425 0.229 0.225 0.229 0.222 0.232 8,263,126 0.2263 -1.32%
2002-01-09 0 0.760 0.750 0.760 0.750 0.780 2,168,000 1,663,300 0.7672 0.232 0.229 0.232 0.229 0.238 7,114,558 0.2338 -2.56%
2002-01-08 0 0.780 0.770 0.780 0.770 0.790 2,900,000 2,268,900 0.7824 0.238 0.235 0.238 0.235 0.241 9,516,706 0.2384 0.00%
2002-01-07 0 0.780 0.770 0.780 0.760 0.790 4,072,000 3,169,720 0.7784 0.238 0.235 0.238 0.232 0.241 13,362,768 0.2372 4.00%
2002-01-04 0 0.750 0.750 0.760 0.740 0.760 1,598,000 1,202,420 0.7525 0.229 0.229 0.232 0.225 0.232 5,244,033 0.2293 0.00%
2002-01-03 0 0.750 0.740 0.750 0.720 0.750 2,368,000 1,760,340 0.7434 0.229 0.225 0.229 0.219 0.229 7,770,883 0.2265 2.74%
2002-01-02 0 0.730 0.710 0.730 0.700 0.730 564,000 401,500 0.7119 0.222 0.216 0.222 0.213 0.222 1,850,835 0.2169 4.29%
2001-12-31 0 0.700 0.700 0.720 0.700 0.710 480,000 336,800 0.7017 0.213 0.213 0.219 0.213 0.216 1,575,179 0.2138 -2.78%
2001-12-28 0 0.720 0.710 0.720 0.710 0.720 220,000 158,240 0.7193 0.219 0.216 0.219 0.216 0.219 721,957 0.2192 0.00%
2001-12-27 0 0.720 0.720 0.730 0.720 0.730 238,000 171,480 0.7205 0.219 0.219 0.222 0.219 0.222 781,026 0.2196 1.41%
2001-12-24 0 0.710 0.710 0.720 0.700 0.720 192,000 136,140 0.7091 0.216 0.216 0.219 0.213 0.219 630,072 0.2161 1.43%
2001-12-21 0 0.700 0.700 0.710 0.700 0.730 724,000 517,440 0.7147 0.213 0.213 0.216 0.213 0.222 2,375,895 0.2178 -4.11%
2001-12-20 0 0.730 0.730 0.740 0.720 0.730 480,000 349,000 0.7271 0.222 0.222 0.225 0.219 0.222 1,575,179 0.2216 2.82%
2001-12-19 0 0.710 0.710 0.720 0.710 0.730 640,000 459,400 0.7178 0.216 0.216 0.219 0.216 0.222 2,100,239 0.2187 -1.39%
2001-12-18 0 0.720 0.710 0.720 0.710 0.730 1,264,000 907,840 0.7182 0.219 0.216 0.219 0.216 0.222 4,147,971 0.2189 -1.37%
2001-12-17 0 0.730 0.730 0.740 0.730 0.760 548,000 408,980 0.7463 0.222 0.222 0.225 0.222 0.232 1,798,329 0.2274 -2.67%
2001-12-14 0 0.750 0.730 0.750 0.710 0.750 2,290,000 1,682,926 0.7349 0.229 0.222 0.229 0.216 0.229 7,514,916 0.2239 4.17%
2001-12-13 0 0.720 0.720 0.730 0.720 0.770 3,918,000 2,871,520 0.7329 0.219 0.219 0.222 0.219 0.235 12,857,398 0.2233 -5.26%
2001-12-12 0 0.760 0.760 0.770 0.760 0.780 1,882,000 1,451,540 0.7713 0.232 0.232 0.235 0.232 0.238 6,176,014 0.2350 -1.30%
2001-12-11 0 0.770 0.770 0.780 0.770 0.790 4,034,000 3,158,600 0.7830 0.235 0.235 0.238 0.235 0.241 13,238,066 0.2386 -2.53%
2001-12-10 0 0.790 0.790 0.800 0.770 0.800 6,742,000 5,341,740 0.7923 0.241 0.241 0.244 0.235 0.244 22,124,701 0.2414 3.95%
2001-12-07 0 0.760 0.760 0.770 0.750 0.770 3,932,000 2,970,180 0.7554 0.232 0.232 0.235 0.229 0.235 12,903,341 0.2302 0.00%
2001-12-06 0 0.760 0.750 0.760 0.750 0.800 4,634,000 3,594,540 0.7757 0.232 0.229 0.232 0.229 0.244 15,207,040 0.2364 -2.56%
2001-12-05 0 0.780 0.770 0.780 0.780 0.790 2,808,000 2,196,340 0.7822 0.238 0.235 0.238 0.238 0.241 9,214,797 0.2383 -2.50%
2001-12-04 0 0.800 0.780 0.800 0.770 0.800 2,186,000 1,708,880 0.7817 0.244 0.238 0.244 0.235 0.244 7,173,628 0.2382 3.90%
2001-12-03 0 0.770 0.760 0.770 0.750 0.780 2,174,000 1,661,080 0.7641 0.235 0.232 0.235 0.229 0.238 7,134,248 0.2328 -1.28%
2001-11-30 0 0.780 0.780 0.800 0.780 0.790 792,000 624,340 0.7883 0.238 0.238 0.244 0.238 0.241 2,599,045 0.2402 -1.27%
2001-11-29 0 0.790 0.770 0.790 0.760 0.790 1,408,000 1,085,860 0.7712 0.241 0.235 0.241 0.232 0.241 4,620,525 0.2350 2.60%
2001-11-28 0 0.770 0.770 0.780 0.770 0.800 2,110,000 1,647,860 0.7810 0.235 0.235 0.238 0.235 0.244 6,924,224 0.2380 -4.94%
2001-11-27 0 0.810 0.800 0.810 0.800 0.820 1,788,000 1,449,680 0.8108 0.247 0.244 0.247 0.244 0.250 5,867,542 0.2471 1.25%
2001-11-26 0 0.800 0.800 0.810 0.800 0.830 2,084,000 1,697,000 0.8143 0.244 0.244 0.247 0.244 0.253 6,838,902 0.2481 -2.44%
2001-11-23 0 0.820 0.810 0.830 0.800 0.820 3,400,000 2,745,800 0.8076 0.250 0.247 0.253 0.244 0.250 11,157,518 0.2461 2.50%
2001-11-22 0 0.800 0.800 0.810 0.790 0.810 976,000 780,480 0.7997 0.244 0.244 0.247 0.241 0.247 3,202,864 0.2437 0.00%
2001-11-21 0 0.800 0.800 0.810 0.800 0.820 1,970,000 1,600,384 0.8124 0.244 0.244 0.247 0.244 0.250 6,464,797 0.2476 -2.44%
2001-11-20 0 0.820 0.810 0.820 0.820 0.850 4,612,000 3,850,160 0.8348 0.250 0.247 0.250 0.250 0.259 15,134,844 0.2544 -1.20%
2001-11-19 0 0.830 0.820 0.830 0.820 0.830 1,556,000 1,282,820 0.8244 0.253 0.250 0.253 0.250 0.253 5,106,205 0.2512 1.22%
2001-11-16 0 0.820 0.810 0.820 0.810 0.820 1,460,000 1,193,840 0.8177 0.250 0.247 0.250 0.247 0.250 4,791,169 0.2492 1.23%
2001-11-15 0 0.810 0.810 0.830 0.790 0.820 2,872,000 2,327,460 0.8104 0.247 0.247 0.253 0.241 0.250 9,424,821 0.2470 1.25%
2001-11-14 0 0.800 0.790 0.800 0.800 0.810 2,134,000 1,716,960 0.8046 0.244 0.241 0.244 0.244 0.247 7,002,983 0.2452 2.56%
2001-11-13 0 0.780 0.780 0.790 0.760 0.800 3,126,000 2,446,880 0.7828 0.238 0.238 0.241 0.232 0.244 10,258,353 0.2385 1.30%
2001-11-12 0 0.770 0.770 0.780 0.770 0.820 4,120,000 3,240,600 0.7866 0.235 0.235 0.238 0.235 0.250 13,520,286 0.2397 -4.94%
2001-11-09 0 0.810 0.800 0.820 0.800 0.830 2,940,000 2,407,780 0.8190 0.247 0.244 0.250 0.244 0.253 9,647,971 0.2496 -2.41%
2001-11-08 0 0.830 0.820 0.840 0.820 0.840 1,824,000 1,508,340 0.8269 0.253 0.250 0.256 0.250 0.256 5,985,680 0.2520 1.22%
2001-11-07 0 0.820 0.810 0.820 0.800 0.870 7,438,000 6,154,680 0.8275 0.250 0.247 0.250 0.244 0.265 24,408,711 0.2522 -3.53%
2001-11-06 0 0.850 0.850 0.860 0.830 0.870 15,742,000 13,413,760 0.8521 0.259 0.259 0.262 0.253 0.265 51,659,307 0.2597 0.00%
2001-11-05 0 0.850 0.850 0.860 0.780 0.860 32,849,000 27,101,160 0.8250 0.259 0.259 0.262 0.238 0.262 107,798,028 0.2514 11.84%
2001-11-02 0 0.760 0.760 0.770 0.750 0.790 8,106,000 6,170,060 0.7612 0.232 0.232 0.235 0.229 0.241 26,600,835 0.2319 -3.80%
2001-11-01 0 0.790 0.770 0.790 0.760 0.810 16,190,000 12,720,860 0.7857 0.241 0.235 0.241 0.232 0.247 53,129,474 0.2394 3.95%
2001-10-31 0 0.760 0.750 0.760 0.730 0.760 4,648,293 3,467,785 0.7460 0.232 0.229 0.232 0.222 0.232 15,253,944 0.2273 1.33%
2001-10-30 0 0.750 0.750 0.760 0.710 0.760 8,064,000 6,015,820 0.7460 0.229 0.229 0.232 0.216 0.232 26,463,006 0.2273 4.17%
2001-10-29 0 0.720 0.720 0.730 0.710 0.740 3,528,000 2,540,100 0.7200 0.219 0.219 0.222 0.216 0.225 11,577,565 0.2194 -1.37%
2001-10-26 0 0.730 0.730 0.740 0.730 0.760 2,532,000 1,876,280 0.7410 0.222 0.222 0.225 0.222 0.232 8,309,069 0.2258 -1.35%
2001-10-24 0 0.740 0.740 0.750 0.740 0.760 7,258,000 5,414,300 0.7460 0.225 0.225 0.229 0.225 0.232 23,818,018 0.2273 -2.63%
2001-10-23 0 0.760 0.750 0.760 0.730 0.760 12,396,000 9,212,694 0.7432 0.232 0.229 0.232 0.222 0.232 40,678,997 0.2265 4.11%
2001-10-22 0 0.730 0.720 0.730 0.700 0.750 7,522,000 5,455,734 0.7253 0.222 0.219 0.222 0.213 0.229 24,684,367 0.2210 0.00%
2001-10-19 0 0.730 0.730 0.740 0.730 0.810 20,666,000 15,798,460 0.7645 0.222 0.222 0.225 0.222 0.247 67,818,017 0.2330 -8.75%
2001-10-18 0 0.800 0.800 0.810 0.710 0.820 27,916,000 21,946,480 0.7862 0.244 0.244 0.247 0.216 0.250 91,609,783 0.2396 11.11%
2001-10-17 0 0.720 0.710 0.720 0.710 0.750 10,470,000 7,572,960 0.7233 0.219 0.216 0.219 0.216 0.229 34,358,591 0.2204 -2.70%
2001-10-16 0 0.740 0.740 0.750 0.640 0.750 20,650,000 14,899,420 0.7215 0.225 0.225 0.229 0.195 0.229 67,765,511 0.2199 19.35%
2001-10-15 0 0.620 0.620 0.630 0.620 0.640 816,000 511,280 0.6266 0.189 0.189 0.192 0.189 0.195 2,677,804 0.1909 -1.59%
2001-10-12 0 0.630 0.610 0.620 0.620 0.650 2,394,000 1,516,700 0.6335 0.192 0.186 0.189 0.189 0.198 7,856,205 0.1931 -5.97%
2001-10-11 0 0.670 0.670 0.680 0.660 0.700 5,388,000 3,679,360 0.6829 0.204 0.204 0.207 0.201 0.213 17,681,384 0.2081 3.08%
2001-10-10 0 0.650 0.650 0.660 0.640 0.680 2,138,000 1,411,920 0.6604 0.198 0.198 0.201 0.195 0.207 7,016,110 0.2012 -2.99%
2001-10-09 0 0.670 0.660 0.670 0.640 0.680 3,356,000 2,235,280 0.6661 0.204 0.201 0.204 0.195 0.207 11,013,126 0.2030 4.69%
2001-10-08 0 0.640 0.630 0.640 0.610 0.640 3,104,000 1,945,840 0.6269 0.195 0.192 0.195 0.186 0.195 10,186,157 0.1910 -4.48%
2001-10-05 0 0.670 0.630 0.670 0.600 0.670 1,344,000 850,720 0.6330 0.204 0.192 0.204 0.183 0.204 4,410,501 0.1929 8.06%
2001-10-04 0 0.620 0.610 0.620 0.600 0.620 1,792,000 1,100,100 0.6139 0.189 0.186 0.189 0.183 0.189 5,880,668 0.1871 5.08%
2001-10-03 0 0.590 0.580 0.590 0.590 0.620 964,000 577,200 0.5988 0.180 0.177 0.180 0.180 0.189 3,163,484 0.1825 0.00%
2001-09-28 0 0.590 0.590 0.600 0.560 0.590 1,800,000 1,051,680 0.5843 0.180 0.180 0.183 0.171 0.180 5,906,921 0.1780 7.27%
2001-09-27 0 0.550 0.540 0.550 0.520 0.550 302,000 164,260 0.5439 0.168 0.165 0.168 0.158 0.168 991,050 0.1657 1.85%
2001-09-26 0 0.540 0.540 0.550 0.540 0.550 466,000 254,620 0.5464 0.165 0.165 0.168 0.165 0.168 1,529,236 0.1665 -1.82%
2001-09-25 0 0.550 0.540 0.570 0.540 0.610 2,904,000 1,653,880 0.5695 0.168 0.165 0.174 0.165 0.186 9,529,833 0.1735 -3.51%
2001-09-24 0 0.570 0.560 0.570 0.520 0.570 3,026,000 1,686,140 0.5572 0.174 0.171 0.174 0.158 0.174 9,930,191 0.1698 11.76%
2001-09-21 0 0.510 0.510 0.520 0.510 0.540 1,176,000 608,860 0.5177 0.155 0.155 0.158 0.155 0.165 3,859,188 0.1578 -7.27%
2001-09-20 0 0.550 0.540 0.550 0.510 0.570 2,298,000 1,233,960 0.5370 0.168 0.165 0.168 0.155 0.174 7,541,169 0.1636 1.85%
2001-09-19 0 0.540 0.530 0.540 0.530 0.540 1,638,000 874,760 0.5340 0.165 0.162 0.165 0.162 0.165 5,375,298 0.1627 8.00%
2001-09-18 0 0.500 0.500 0.510 0.500 0.550 868,000 451,600 0.5203 0.152 0.152 0.155 0.152 0.168 2,848,449 0.1585 -3.85%
2001-09-17 0 0.520 0.500 0.530 0.480 0.520 2,974,000 1,470,670 0.4945 0.158 0.152 0.162 0.146 0.158 9,759,546 0.1507 -5.45%
2001-09-14 0 0.550 0.550 0.570 0.550 0.580 786,000 441,700 0.5620 0.168 0.168 0.174 0.168 0.177 2,579,356 0.1712 -5.17%
2001-09-13 0 0.580 0.570 0.580 0.570 0.590 782,000 452,940 0.5792 0.177 0.174 0.177 0.174 0.180 2,566,229 0.1765 3.57%
2001-09-12 0 0.560 0.550 0.570 0.540 0.600 3,386,000 1,918,800 0.5667 0.171 0.168 0.174 0.165 0.183 11,111,575 0.1727 -13.85%
2001-09-11 0 0.650 0.650 0.670 0.650 0.680 890,000 585,040 0.6573 0.198 0.198 0.204 0.198 0.207 2,920,644 0.2003 0.00%
2001-09-10 0 0.650 0.650 0.660 0.650 0.670 664,000 435,160 0.6554 0.198 0.198 0.201 0.198 0.204 2,178,998 0.1997 -2.99%
2001-09-07 0 0.670 0.670 0.680 0.660 0.680 772,000 514,520 0.6665 0.204 0.204 0.207 0.201 0.207 2,533,413 0.2031 -4.29%
2001-09-06 0 0.700 0.690 0.700 0.690 0.700 674,000 470,600 0.6982 0.213 0.210 0.213 0.210 0.213 2,211,814 0.2128 0.00%
2001-09-05 0 0.700 0.700 0.710 0.690 0.700 582,000 404,860 0.6956 0.213 0.213 0.216 0.210 0.213 1,909,904 0.2120 1.45%
2001-09-04 0 0.690 0.680 0.690 0.660 0.690 276,000 189,740 0.6875 0.210 0.207 0.210 0.201 0.210 905,728 0.2095 0.00%
2001-09-03 0 0.690 0.660 0.690 0.660 0.690 190,000 126,240 0.6644 0.210 0.201 0.210 0.201 0.210 623,508 0.2025 0.00%
2001-08-31 0 0.690 0.680 0.700 0.660 0.700 1,750,000 1,206,380 0.6894 0.210 0.207 0.213 0.201 0.213 5,742,840 0.2101 4.55%
2001-08-30 0 0.660 0.660 0.690 0.660 0.690 1,486,000 1,006,020 0.6770 0.201 0.201 0.210 0.201 0.210 4,876,492 0.2063 -4.35%
2001-08-29 0 0.690 0.680 0.690 0.680 0.700 1,228,000 850,200 0.6923 0.210 0.207 0.210 0.207 0.213 4,029,833 0.2110 -1.43%
2001-08-28 0 0.700 0.690 0.700 0.690 0.720 1,378,000 965,620 0.7007 0.213 0.210 0.213 0.210 0.219 4,522,076 0.2135 -2.78%
2001-08-27 0 0.720 0.710 0.720 0.710 0.720 1,340,000 959,920 0.7164 0.219 0.216 0.219 0.216 0.219 4,397,375 0.2183 0.00%
2001-08-24 0 0.720 0.710 0.720 0.710 0.730 598,000 427,520 0.7149 0.219 0.216 0.219 0.216 0.222 1,962,410 0.2179 0.00%
2001-08-23 0 0.720 0.720 0.730 0.710 0.730 806,000 579,500 0.7190 0.219 0.219 0.222 0.216 0.222 2,644,988 0.2191 0.00%
2001-08-22 0 0.720 0.720 0.740 0.720 0.740 1,496,000 1,091,600 0.7297 0.219 0.219 0.225 0.219 0.225 4,909,308 0.2224 -2.70%
2001-08-21 0 0.740 0.740 0.750 0.730 0.740 1,430,000 1,054,300 0.7373 0.225 0.225 0.229 0.222 0.225 4,692,721 0.2247 -1.33%
2001-08-20 0 0.750 0.730 0.740 0.730 0.750 730,000 536,700 0.7352 0.229 0.222 0.225 0.222 0.229 2,395,585 0.2240 1.35%
2001-08-17 0 0.740 0.740 0.750 0.730 0.750 710,000 524,500 0.7387 0.225 0.225 0.229 0.222 0.229 2,329,952 0.2251 0.00%
2001-08-16 0 0.740 0.730 0.740 0.740 0.770 934,000 698,100 0.7474 0.225 0.222 0.225 0.225 0.235 3,065,036 0.2278 -3.90%
2001-08-15 0 0.770 0.770 0.780 0.740 0.780 1,054,000 800,140 0.7591 0.235 0.235 0.238 0.225 0.238 3,458,830 0.2313 2.67%
2001-08-14 0 0.750 0.750 0.760 0.740 0.760 676,000 506,700 0.7496 0.229 0.229 0.232 0.225 0.232 2,218,377 0.2284 0.00%
2001-08-13 0 0.750 0.740 0.750 0.730 0.750 508,000 375,560 0.7393 0.229 0.225 0.229 0.222 0.229 1,667,064 0.2253 0.00%
2001-08-10 0 0.750 0.750 0.760 0.730 0.760 1,248,000 938,780 0.7522 0.229 0.229 0.232 0.222 0.232 4,095,465 0.2292 -1.32%
2001-08-09 0 0.760 0.740 0.750 0.730 0.760 872,000 641,020 0.7351 0.232 0.225 0.229 0.222 0.232 2,861,575 0.2240 1.33%
2001-08-08 0 0.750 0.750 0.760 0.730 0.790 1,086,000 816,180 0.7515 0.229 0.229 0.232 0.222 0.241 3,563,842 0.2290 1.35%
2001-08-07 0 0.740 0.740 0.750 0.710 0.750 1,960,000 1,426,700 0.7279 0.225 0.225 0.229 0.216 0.229 6,431,981 0.2218 0.00%
2001-08-06 0 0.740 0.730 0.740 0.720 0.760 2,172,000 1,584,560 0.7295 0.225 0.222 0.225 0.219 0.232 7,127,685 0.2223 -2.63%
2001-08-03 0 0.760 0.750 0.770 0.750 0.770 1,010,000 763,500 0.7559 0.232 0.229 0.235 0.229 0.235 3,314,439 0.2304 0.00%
2001-08-02 0 0.760 0.760 0.770 0.760 0.790 1,862,000 1,449,060 0.7782 0.232 0.232 0.235 0.232 0.241 6,110,382 0.2371 -2.56%
2001-08-01 0 0.780 0.780 0.790 0.780 0.790 916,000 715,200 0.7808 0.238 0.238 0.241 0.238 0.241 3,005,967 0.2379 0.00%
2001-07-31 0 0.780 0.770 0.780 0.770 0.790 2,990,000 2,360,400 0.7894 0.238 0.235 0.238 0.235 0.241 9,812,052 0.2406 -1.27%
2001-07-30 0 0.790 0.780 0.790 0.770 0.810 2,034,000 1,594,300 0.7838 0.241 0.238 0.241 0.235 0.247 6,674,821 0.2389 0.00%
2001-07-27 0 0.790 0.780 0.800 0.780 0.820 4,035,000 3,228,497 0.8001 0.241 0.238 0.244 0.238 0.250 13,241,348 0.2438 -1.25%
2001-07-26 0 0.800 0.800 0.810 0.790 0.820 5,546,000 4,477,100 0.8073 0.244 0.244 0.247 0.241 0.250 18,199,880 0.2460 1.27%
2001-07-24 0 0.790 0.790 0.800 0.780 0.800 3,077,000 2,416,380 0.7853 0.241 0.241 0.244 0.238 0.244 10,097,553 0.2393 0.00%
2001-07-23 0 0.790 0.780 0.790 0.770 0.810 3,264,000 2,568,200 0.7868 0.241 0.238 0.241 0.235 0.247 10,711,217 0.2398 -2.47%
2001-07-20 0 0.810 0.810 0.820 0.800 0.840 3,154,000 2,571,720 0.8154 0.247 0.247 0.250 0.244 0.256 10,350,238 0.2485 2.53%
2001-07-19 0 0.790 0.790 0.800 0.760 0.810 3,782,000 3,088,880 0.8167 0.241 0.241 0.244 0.232 0.247 12,411,098 0.2489 -5.95%
2001-07-18 0 0.840 0.820 0.840 0.830 0.870 4,666,000 3,981,280 0.8533 0.256 0.250 0.256 0.253 0.265 15,312,052 0.2600 -1.18%
2001-07-17 0 0.850 0.850 0.860 0.840 0.870 3,596,000 3,065,940 0.8526 0.259 0.259 0.262 0.256 0.265 11,800,716 0.2598 -4.49%
2001-07-16 0 0.890 0.880 0.900 0.880 0.930 2,390,000 2,145,780 0.8978 0.271 0.268 0.274 0.268 0.283 7,843,079 0.2736 -4.30%
2001-07-13 0 0.930 0.920 0.930 0.920 0.970 5,044,000 4,754,940 0.9427 0.283 0.280 0.283 0.280 0.296 16,552,506 0.2873 -2.11%
2001-07-12 0 0.950 0.940 0.950 0.940 0.970 2,205,000 2,096,710 0.9509 0.289 0.286 0.289 0.286 0.296 7,235,978 0.2898 0.00%
2001-07-11 0 0.950 0.930 0.950 0.930 0.950 1,604,000 1,512,520 0.9430 0.289 0.283 0.289 0.283 0.289 5,263,723 0.2873 -1.04%
2001-07-10 0 0.960 0.940 0.980 0.910 0.980 2,256,000 2,099,540 0.9306 0.293 0.286 0.299 0.277 0.299 7,403,341 0.2836 4.35%
2001-07-09 0 0.920 0.910 0.920 0.900 0.940 2,094,800 1,922,796 0.9179 0.280 0.277 0.280 0.274 0.286 6,874,344 0.2797 -2.13%
2001-07-05 0 0.940 0.930 0.950 0.930 0.970 1,950,000 1,855,860 0.9517 0.286 0.283 0.289 0.283 0.296 6,399,165 0.2900 -3.09%
2001-07-04 0 0.970 0.970 0.980 0.950 0.980 1,896,000 1,832,600 0.9666 0.296 0.296 0.299 0.289 0.299 6,221,957 0.2945 2.11%
2001-07-03 0 0.950 0.950 0.960 0.940 1.000 2,894,000 2,766,340 0.9559 0.289 0.289 0.293 0.286 0.305 9,497,016 0.2913 -3.06%
2001-06-29 0 0.980 0.970 0.980 0.970 1.000 2,486,000 2,442,620 0.9826 0.299 0.296 0.299 0.296 0.305 8,158,114 0.2994 1.03%
2001-06-28 0 0.970 0.970 0.980 0.970 1.000 4,066,000 3,992,420 0.9819 0.296 0.296 0.299 0.296 0.305 13,343,078 0.2992 -4.90%
2001-06-27 0 1.020 1.010 1.020 0.990 1.030 4,140,000 4,156,160 1.0039 0.311 0.308 0.311 0.302 0.314 13,585,919 0.3059 0.00%
2001-06-26 0 1.020 1.020 1.030 1.000 1.050 4,156,000 4,293,020 1.0330 0.311 0.311 0.314 0.305 0.320 13,638,424 0.3148 -2.86%
2001-06-22 0 1.050 1.040 1.050 1.000 1.070 18,674,000 19,332,940 1.0353 0.320 0.317 0.320 0.305 0.326 61,281,025 0.3155 5.00%
2001-06-21 0 1.000 0.990 1.010 0.960 1.020 9,634,000 9,523,840 0.9886 0.305 0.302 0.308 0.293 0.311 31,615,154 0.3012 6.38%
2001-06-20 0 0.940 0.930 0.940 0.930 0.970 5,654,000 5,363,700 0.9487 0.286 0.283 0.286 0.283 0.296 18,554,295 0.2891 0.00%
2001-06-19 0 0.940 0.930 0.940 0.910 0.970 8,786,000 8,153,620 0.9280 0.286 0.283 0.286 0.277 0.296 28,832,338 0.2828 -3.09%
2001-06-18 0 0.970 0.960 0.970 0.950 1.010 7,487,000 7,315,450 0.9771 0.296 0.293 0.296 0.289 0.308 24,569,510 0.2977 -3.96%
2001-06-15 0 1.010 1.000 1.010 0.880 1.020 16,862,000 15,839,960 0.9394 0.308 0.305 0.308 0.268 0.311 55,334,724 0.2863 4.12%
2001-06-14 0 0.970 0.960 0.970 0.940 1.060 11,144,000 11,007,320 0.9877 0.296 0.293 0.296 0.286 0.323 36,570,405 0.3010 -6.73%
2001-06-13 0 1.040 1.040 1.050 1.000 1.120 11,006,000 11,572,900 1.0515 0.317 0.317 0.320 0.305 0.341 36,117,541 0.3204 -7.14%
2001-06-12 0 1.120 1.110 1.120 1.110 1.160 7,454,000 8,479,140 1.1375 0.341 0.338 0.341 0.338 0.353 24,461,217 0.3466 -1.75%
2001-06-11 0 1.140 1.130 1.140 1.120 1.200 15,398,000 17,949,500 1.1657 0.347 0.344 0.347 0.341 0.366 50,530,428 0.3552 0.00%
2001-06-08 0 1.140 1.140 1.150 1.140 1.220 32,912,000 38,667,480 1.1749 0.347 0.347 0.350 0.347 0.372 108,004,771 0.3580 0.00%
2001-06-07 0 1.140 1.140 1.150 1.090 1.150 19,480,000 21,725,980 1.1153 0.347 0.347 0.350 0.332 0.350 63,926,013 0.3399 4.59%
2001-06-06 0 1.090 1.080 1.090 1.080 1.180 16,406,000 18,432,580 1.1235 0.332 0.329 0.332 0.329 0.360 53,838,304 0.3424 -5.22%
2001-06-05 0 1.150 1.140 1.150 1.120 1.250 56,328,000 67,090,020 1.1911 0.350 0.347 0.350 0.341 0.381 184,847,251 0.3629 -5.74%
2001-06-04 0 1.220 1.220 1.230 0.990 1.230 74,270,000 83,924,460 1.1300 0.372 0.372 0.375 0.302 0.375 243,726,128 0.3443 22.00%
2001-06-01 0 1.000 1.000 1.010 0.990 1.030 10,024,000 10,165,020 1.0141 0.305 0.305 0.308 0.302 0.314 32,894,987 0.3090 -1.96%
2001-05-31 0 1.020 1.020 1.030 1.000 1.050 23,814,000 24,447,872 1.0266 0.311 0.311 0.314 0.305 0.320 78,148,566 0.3128 0.00%
2001-05-30 0 1.020 1.010 1.020 0.950 1.020 20,074,000 19,794,660 0.9861 0.311 0.308 0.311 0.289 0.311 65,875,297 0.3005 0.00%
2001-05-29 0 1.020 1.000 1.010 1.000 1.090 25,738,000 26,811,840 1.0417 0.311 0.305 0.308 0.305 0.332 84,462,408 0.3174 -3.77%
2001-05-28 0 1.060 1.060 1.070 1.020 1.080 26,186,000 27,563,400 1.0526 0.323 0.323 0.326 0.311 0.329 85,932,575 0.3208 6.00%
2001-05-25 0 1.000 1.000 1.010 0.990 1.020 14,338,000 14,426,780 1.0062 0.305 0.305 0.308 0.302 0.311 47,051,908 0.3066 0.00%
2001-05-24 0 1.000 0.990 1.000 0.960 1.000 9,508,000 9,326,760 0.9809 0.305 0.302 0.305 0.293 0.305 31,201,670 0.2989 1.01%
2001-05-23 0 0.990 0.990 1.000 0.980 1.030 49,800,000 50,158,620 1.0072 0.302 0.302 0.305 0.299 0.314 163,424,817 0.3069 1.02%
2001-05-22 0 0.980 0.970 0.980 0.940 0.980 19,248,000 18,430,440 0.9575 0.299 0.296 0.299 0.286 0.299 63,164,676 0.2918 3.16%
2001-05-21 0 0.950 0.940 0.950 0.930 1.010 15,328,000 14,495,920 0.9457 0.289 0.286 0.289 0.283 0.308 50,300,715 0.2882 -1.04%
2001-05-18 0 0.960 0.950 0.960 0.910 0.970 28,322,000 26,524,860 0.9365 0.293 0.289 0.293 0.277 0.296 92,942,122 0.2854 1.05%
2001-05-17 0 0.950 0.940 0.950 0.870 0.950 36,202,000 33,110,940 0.9146 0.289 0.286 0.289 0.265 0.289 118,801,310 0.2787 9.20%
2001-05-16 0 0.870 0.870 0.880 0.850 0.890 12,484,000 10,869,460 0.8707 0.265 0.265 0.268 0.259 0.271 40,967,779 0.2653 2.35%
2001-05-15 0 0.850 0.840 0.850 0.830 0.850 4,614,000 3,892,960 0.8437 0.259 0.256 0.259 0.253 0.259 15,141,408 0.2571 2.41%
2001-05-14 0 0.830 0.830 0.840 0.830 0.850 3,812,000 3,187,500 0.8362 0.253 0.253 0.256 0.253 0.259 12,509,546 0.2548 -1.19%
2001-05-11 0 0.840 0.840 0.850 0.840 0.850 2,308,000 1,957,500 0.8481 0.256 0.256 0.259 0.256 0.259 7,573,985 0.2585 0.00%
2001-05-10 0 0.840 0.840 0.860 0.830 0.890 6,582,000 5,655,900 0.8593 0.256 0.256 0.262 0.253 0.271 21,599,641 0.2619 -4.55%
2001-05-09 0 0.880 0.880 0.890 0.850 0.900 15,540,000 13,608,720 0.8757 0.268 0.268 0.271 0.259 0.274 50,996,419 0.2669 3.53%
2001-05-08 0 0.850 0.840 0.850 0.840 0.860 3,428,000 2,913,000 0.8498 0.259 0.256 0.259 0.256 0.262 11,249,403 0.2589 0.00%
2001-05-07 0 0.850 0.850 0.860 0.840 0.860 7,860,000 6,698,380 0.8522 0.259 0.259 0.262 0.256 0.262 25,793,555 0.2597 -2.30%
2001-05-04 0 0.870 0.860 0.870 0.840 0.870 6,115,000 5,221,889 0.8539 0.265 0.262 0.265 0.256 0.265 20,067,124 0.2602 2.35%
2001-05-03 0 0.850 0.840 0.850 0.840 0.880 6,316,000 5,389,400 0.8533 0.259 0.256 0.259 0.256 0.268 20,726,730 0.2600 -2.30%
2001-05-02 0 0.870 0.860 0.870 0.850 0.880 7,844,000 6,781,660 0.8646 0.265 0.262 0.265 0.259 0.268 25,741,049 0.2635 1.16%
2001-04-27 0 0.860 0.850 0.860 0.840 0.870 7,506,000 6,389,900 0.8513 0.262 0.259 0.262 0.256 0.265 24,631,861 0.2594 0.00%
2001-04-26 0 0.860 0.850 0.860 0.830 0.860 9,296,000 7,845,400 0.8440 0.262 0.259 0.262 0.253 0.262 30,505,966 0.2572 2.38%
2001-04-25 0 0.840 0.830 0.850 0.820 0.900 11,322,000 9,678,920 0.8549 0.256 0.253 0.259 0.250 0.274 37,154,534 0.2605 -4.55%
2001-04-24 0 0.880 0.870 0.890 0.870 0.920 23,740,000 21,143,100 0.8906 0.268 0.265 0.271 0.265 0.280 77,905,726 0.2714 -3.30%
2001-04-23 0 0.910 0.900 0.910 0.830 0.910 30,006,000 26,379,400 0.8791 0.277 0.274 0.277 0.253 0.277 98,468,375 0.2679 8.33%
2001-04-20 0 0.840 0.830 0.840 0.820 0.970 67,462,000 60,184,000 0.8921 0.256 0.253 0.256 0.250 0.296 221,384,839 0.2719 -14.29%
2001-04-19 0 0.980 0.970 0.980 0.950 1.200 76,994,000 80,416,480 1.0445 0.299 0.296 0.299 0.289 0.366 252,665,268 0.3183 -15.52%
2001-04-18 0 1.160 1.150 1.160 0.980 1.160 87,456,000 95,072,520 1.0871 0.353 0.350 0.353 0.299 0.353 286,997,606 0.3313 20.83%
2001-04-17 0 0.960 0.950 0.960 0.880 0.960 24,382,000 22,891,400 0.9389 0.293 0.289 0.293 0.268 0.293 80,012,528 0.2861 9.09%
2001-04-12 0 0.880 0.880 0.890 0.860 0.900 8,194,000 7,194,220 0.8780 0.268 0.268 0.271 0.262 0.274 26,889,617 0.2675 2.33%
2001-04-11 0 0.860 0.850 0.860 0.850 0.950 24,154,000 21,967,860 0.9095 0.262 0.259 0.262 0.259 0.289 79,264,318 0.2771 -4.44%
2001-04-10 0 0.900 0.900 0.910 0.830 0.910 26,766,000 23,272,000 0.8695 0.274 0.274 0.277 0.253 0.277 87,835,917 0.2649 8.43%
2001-04-09 0 0.830 0.820 0.830 0.800 0.840 11,478,000 9,425,380 0.8212 0.253 0.250 0.253 0.244 0.256 37,666,467 0.2502 3.75%
2001-04-06 0 0.800 0.800 0.810 0.790 0.830 8,298,000 6,706,180 0.8082 0.244 0.244 0.247 0.241 0.253 27,230,906 0.2463 1.27%
2001-04-04 0 0.790 0.790 0.800 0.790 0.820 5,636,000 4,519,840 0.8020 0.241 0.241 0.244 0.241 0.250 18,495,226 0.2444 -5.95%
2001-04-03 0 0.840 0.840 0.850 0.830 0.890 5,356,000 4,557,070 0.8508 0.256 0.256 0.259 0.253 0.271 17,576,372 0.2593 -5.62%
2001-04-02 0 0.890 0.880 0.890 0.830 0.900 14,658,000 12,817,760 0.8745 0.271 0.268 0.271 0.253 0.274 48,102,027 0.2665 4.71%
2001-03-30 0 0.850 0.850 0.860 0.830 0.870 6,506,000 5,524,080 0.8491 0.259 0.259 0.262 0.253 0.265 21,350,238 0.2587 1.19%
2001-03-29 0 0.840 0.830 0.840 0.800 0.840 3,980,000 3,295,480 0.8280 0.256 0.253 0.256 0.244 0.256 13,060,859 0.2523 2.44%
2001-03-28 0 0.820 0.810 0.820 0.800 0.850 8,158,000 6,765,540 0.8293 0.250 0.247 0.250 0.244 0.259 26,771,479 0.2527 1.23%
2001-03-27 0 0.810 0.800 0.810 0.800 0.920 11,150,000 9,635,520 0.8642 0.247 0.244 0.247 0.244 0.280 36,590,095 0.2633 -8.99%
2001-03-26 0 0.890 0.890 0.900 0.780 0.900 18,858,000 16,372,940 0.8682 0.271 0.271 0.274 0.238 0.274 61,884,843 0.2646 9.88%
2001-03-23 0 0.810 0.800 0.810 0.760 0.840 11,074,000 8,976,740 0.8106 0.247 0.244 0.247 0.232 0.256 36,340,691 0.2470 6.58%
2001-03-22 0 0.760 0.750 0.760 0.750 0.780 2,722,000 2,090,060 0.7678 0.232 0.229 0.232 0.229 0.238 8,932,577 0.2340 -5.00%
2001-03-21 0 0.800 0.800 0.810 0.780 0.800 2,136,000 1,693,180 0.7927 0.244 0.244 0.247 0.238 0.244 7,009,546 0.2416 1.27%
2001-03-20 0 0.790 0.790 0.800 0.790 0.830 3,730,000 3,051,780 0.8182 0.241 0.241 0.244 0.241 0.253 12,240,453 0.2493 -2.47%
2001-03-19 0 0.810 0.810 0.820 0.770 0.820 4,298,000 3,476,380 0.8088 0.247 0.247 0.250 0.235 0.250 14,104,415 0.2465 2.53%
2001-03-16 0 0.790 0.780 0.790 0.740 0.800 4,440,000 3,433,040 0.7732 0.241 0.238 0.241 0.225 0.244 14,570,405 0.2356 5.33%
2001-03-15 0 0.750 0.740 0.750 0.700 0.760 3,472,000 2,566,320 0.7391 0.229 0.225 0.229 0.213 0.232 11,393,794 0.2252 -1.32%
2001-03-14 0 0.760 0.750 0.760 0.750 0.780 2,572,000 1,981,180 0.7703 0.232 0.229 0.232 0.229 0.238 8,440,334 0.2347 0.00%
2001-03-13 0 0.760 0.750 0.780 0.750 0.790 7,185,000 5,470,280 0.7613 0.232 0.229 0.238 0.229 0.241 23,578,460 0.2320 -3.80%
2001-03-12 0 0.790 0.790 0.800 0.790 0.810 3,384,000 2,711,700 0.8013 0.241 0.241 0.244 0.241 0.247 11,105,012 0.2442 -4.82%
2001-03-09 0 0.830 0.830 0.840 0.830 0.860 3,942,000 3,309,840 0.8396 0.253 0.253 0.256 0.253 0.262 12,936,157 0.2559 0.00%
2001-03-08 0 0.830 0.820 0.830 0.820 0.850 2,376,000 1,979,720 0.8332 0.253 0.250 0.253 0.250 0.259 7,797,136 0.2539 -2.35%
2001-03-07 0 0.850 0.850 0.860 0.820 0.870 3,782,800 3,205,612 0.8474 0.259 0.259 0.262 0.250 0.265 12,413,723 0.2582 2.41%
2001-03-06 0 0.830 0.830 0.840 0.820 0.850 2,466,000 2,062,180 0.8362 0.253 0.253 0.256 0.250 0.259 8,092,482 0.2548 -1.19%
2001-03-05 0 0.840 0.830 0.840 0.800 0.860 2,204,000 1,836,460 0.8332 0.256 0.253 0.256 0.244 0.262 7,232,697 0.2539 0.00%
2001-03-02 0 0.840 0.830 0.840 0.820 0.850 5,093,000 4,245,500 0.8336 0.256 0.253 0.256 0.250 0.259 16,713,305 0.2540 3.70%
2001-03-01 0 0.810 0.800 0.810 0.800 0.890 6,032,000 5,047,120 0.8367 0.247 0.244 0.247 0.244 0.271 19,794,749 0.2550 -7.95%
2001-02-28 0 0.880 0.860 0.870 0.860 0.940 8,264,000 7,227,420 0.8746 0.268 0.262 0.265 0.262 0.286 27,119,331 0.2665 -4.35%
2001-02-27 0 0.920 0.920 0.930 0.910 0.960 7,228,000 6,728,720 0.9309 0.280 0.280 0.283 0.277 0.293 23,719,570 0.2837 -2.13%
2001-02-26 0 0.940 0.940 0.950 0.920 0.970 15,734,000 14,933,980 0.9492 0.286 0.286 0.289 0.280 0.296 51,633,054 0.2892 0.00%
2001-02-23 0 0.940 0.930 0.940 0.880 0.940 16,458,000 15,192,040 0.9231 0.286 0.283 0.286 0.268 0.286 54,008,949 0.2813 6.82%
2001-02-22 0 0.880 0.870 0.880 0.850 0.880 4,648,000 4,006,180 0.8619 0.268 0.265 0.268 0.259 0.268 15,252,983 0.2626 2.33%
2001-02-21 0 0.860 0.860 0.870 0.860 0.910 10,078,000 8,922,580 0.8854 0.262 0.262 0.265 0.262 0.277 33,072,195 0.2698 -4.44%
2001-02-20 0 0.900 0.900 0.910 0.870 0.930 29,324,000 26,378,660 0.8996 0.274 0.274 0.277 0.265 0.283 96,230,308 0.2741 4.65%
2001-02-19 0 0.860 0.850 0.860 0.810 0.860 6,472,000 5,466,040 0.8446 0.262 0.259 0.262 0.247 0.262 21,238,663 0.2574 4.88%
2001-02-16 0 0.820 0.810 0.820 0.800 0.820 956,000 774,260 0.8099 0.250 0.247 0.250 0.244 0.250 3,137,231 0.2468 1.23%
2001-02-15 0 0.810 0.810 0.820 0.800 0.820 832,000 672,770 0.8086 0.247 0.247 0.250 0.244 0.250 2,730,310 0.2464 -1.22%
2001-02-14 0 0.820 0.800 0.820 0.800 0.820 2,632,000 2,117,580 0.8046 0.250 0.244 0.250 0.244 0.250 8,637,231 0.2452 2.50%
2001-02-13 0 0.800 0.800 0.810 0.800 0.840 3,384,000 2,760,020 0.8156 0.244 0.244 0.247 0.244 0.256 11,105,012 0.2485 -4.76%
2001-02-12 0 0.840 0.830 0.840 0.800 0.840 5,504,000 4,515,940 0.8205 0.256 0.253 0.256 0.244 0.256 18,062,052 0.2500 3.70%
2001-02-09 0 0.810 0.810 0.820 0.790 0.830 4,743,000 3,841,110 0.8098 0.247 0.247 0.250 0.241 0.253 15,564,737 0.2468 2.53%
2001-02-08 0 0.790 0.780 0.790 0.770 0.790 2,912,000 2,271,400 0.7800 0.241 0.238 0.241 0.235 0.241 9,556,086 0.2377 2.60%
2001-02-07 0 0.770 0.770 0.780 0.770 0.790 700,000 545,460 0.7792 0.235 0.235 0.238 0.235 0.241 2,297,136 0.2375 0.00%
2001-02-06 0 0.770 0.770 0.780 0.760 0.770 630,000 483,240 0.7670 0.235 0.235 0.238 0.232 0.235 2,067,422 0.2337 0.00%
2001-02-05 0 0.770 0.750 0.770 0.760 0.780 432,000 330,390 0.7648 0.235 0.229 0.235 0.232 0.238 1,417,661 0.2331 0.00%
2001-02-02 0 0.770 0.760 0.770 0.760 0.770 426,000 327,260 0.7682 0.235 0.232 0.235 0.232 0.235 1,397,971 0.2341 0.00%
2001-02-01 0 0.770 0.770 0.780 0.770 0.770 370,000 284,700 0.7695 0.235 0.235 0.238 0.235 0.235 1,214,200 0.2345 1.32%
2001-01-31 0 0.760 0.760 0.780 0.760 0.780 918,000 704,240 0.7671 0.232 0.232 0.238 0.232 0.238 3,012,530 0.2338 -2.56%
2001-01-30 0 0.780 0.770 0.780 0.780 0.790 906,000 707,560 0.7810 0.238 0.235 0.238 0.238 0.241 2,973,150 0.2380 0.00%
2001-01-29 0 0.780 0.780 0.800 0.770 0.790 2,648,000 2,068,020 0.7810 0.238 0.238 0.244 0.235 0.241 8,689,737 0.2380 0.00%
2001-01-23 0 0.780 0.770 0.790 0.770 0.790 580,000 450,900 0.7774 0.238 0.235 0.241 0.235 0.241 1,903,341 0.2369 1.30%
2001-01-22 0 0.770 0.770 0.780 0.760 0.800 1,050,000 816,100 0.7772 0.235 0.235 0.238 0.232 0.244 3,445,704 0.2368 2.67%
2001-01-19 0 0.750 0.750 0.780 0.750 0.770 1,990,000 1,516,140 0.7619 0.229 0.229 0.238 0.229 0.235 6,530,429 0.2322 -1.32%
2001-01-18 0 0.760 0.760 0.770 0.750 0.770 1,630,000 1,239,980 0.7607 0.232 0.232 0.235 0.229 0.235 5,349,045 0.2318 0.00%
2001-01-17 0 0.760 0.750 0.760 0.750 0.760 1,084,000 814,280 0.7512 0.232 0.229 0.232 0.229 0.232 3,557,279 0.2289 0.00%
2001-01-16 0 0.760 0.760 0.770 0.760 0.770 354,000 269,640 0.7617 0.232 0.232 0.235 0.232 0.235 1,161,694 0.2321 -2.56%
2001-01-15 0 0.780 0.780 0.790 0.760 0.780 938,000 721,980 0.7697 0.238 0.238 0.241 0.232 0.238 3,078,162 0.2345 4.00%
2001-01-12 0 0.750 0.760 0.780 0.750 0.790 1,609,000 1,234,690 0.7674 0.229 0.232 0.238 0.229 0.241 5,280,131 0.2338 -5.06%
2001-01-11 0 0.790 0.780 0.790 0.780 0.820 3,126,000 2,467,240 0.7893 0.241 0.238 0.241 0.238 0.250 10,258,353 0.2405 -3.66%
2001-01-10 0 0.820 0.810 0.820 0.810 0.840 2,474,000 2,028,920 0.8201 0.250 0.247 0.250 0.247 0.256 8,118,735 0.2499 1.23%
2001-01-09 0 0.810 0.800 0.810 0.800 0.840 3,459,000 2,845,740 0.8227 0.247 0.244 0.247 0.244 0.256 11,351,133 0.2507 0.00%
2001-01-08 0 0.810 0.800 0.810 0.760 0.820 3,451,000 2,767,030 0.8018 0.247 0.244 0.247 0.232 0.250 11,324,880 0.2443 3.85%
2001-01-05 0 0.780 0.770 0.780 0.770 0.780 2,500,000 1,941,720 0.7767 0.238 0.235 0.238 0.235 0.238 8,204,057 0.2367 1.30%
2001-01-04 0 0.770 0.770 0.780 0.760 0.780 1,168,000 906,160 0.7758 0.235 0.235 0.238 0.232 0.238 3,832,935 0.2364 1.32%
2001-01-03 0 0.760 0.750 0.760 0.760 0.770 918,000 702,800 0.7656 0.232 0.229 0.232 0.232 0.235 3,012,530 0.2333 -2.56%
2001-01-02 0 0.780 0.770 0.780 0.760 0.780 2,178,000 1,686,780 0.7745 0.238 0.235 0.238 0.232 0.238 7,147,375 0.2360 1.30%
2000-12-29 0 0.770 0.770 0.780 0.750 0.780 2,066,000 1,587,140 0.7682 0.235 0.235 0.238 0.229 0.238 6,779,833 0.2341 4.05%
2000-12-28 0 0.740 0.740 0.750 0.730 0.750 820,000 606,700 0.7399 0.225 0.225 0.229 0.222 0.229 2,690,931 0.2255 1.37%
2000-12-27 0 0.730 0.730 0.740 0.720 0.740 1,104,000 806,240 0.7303 0.222 0.222 0.225 0.219 0.225 3,622,912 0.2225 0.00%
2000-12-22 0 0.730 0.720 0.740 0.730 0.750 748,000 552,240 0.7383 0.222 0.219 0.225 0.222 0.229 2,454,654 0.2250 0.00%
2000-12-21 0 0.730 0.720 0.740 0.700 0.740 2,012,000 1,438,620 0.7150 0.222 0.219 0.225 0.213 0.225 6,602,625 0.2179 1.39%
2000-12-20 0 0.720 0.710 0.720 0.700 0.720 1,244,000 886,920 0.7130 0.219 0.216 0.219 0.213 0.219 4,082,339 0.2173 1.41%
2000-12-19 0 0.710 0.700 0.710 0.710 0.750 2,272,000 1,628,340 0.7167 0.216 0.213 0.216 0.216 0.229 7,455,847 0.2184 -5.33%
2000-12-18 0 0.750 0.730 0.750 0.730 0.750 1,535,000 1,129,070 0.7356 0.229 0.222 0.229 0.222 0.229 5,037,291 0.2241 -1.32%
2000-12-15 0 0.760 0.750 0.770 0.750 0.770 934,000 712,868 0.7632 0.232 0.229 0.235 0.229 0.235 3,065,036 0.2326 -3.80%
2000-12-14 0 0.790 0.770 0.790 0.780 0.790 2,029,877 1,584,810 0.7807 0.241 0.235 0.241 0.238 0.241 6,661,291 0.2379 1.28%
2000-12-13 0 0.780 0.770 0.780 0.770 0.780 1,242,000 961,520 0.7742 0.238 0.235 0.238 0.235 0.238 4,075,776 0.2359 1.30%
2000-12-12 0 0.770 0.770 0.780 0.770 0.790 2,074,000 1,616,740 0.7795 0.235 0.235 0.238 0.235 0.241 6,806,086 0.2375 0.00%
2000-12-11 0 0.770 0.760 0.770 0.760 0.770 1,530,000 1,170,600 0.7651 0.235 0.232 0.235 0.232 0.235 5,020,883 0.2331 2.67%
2000-12-08 0 0.750 0.750 0.760 0.740 0.760 744,000 558,460 0.7506 0.229 0.229 0.232 0.225 0.232 2,441,527 0.2287 -2.60%
2000-12-07 0 0.770 0.740 0.770 0.740 0.770 930,000 700,300 0.7530 0.235 0.225 0.235 0.225 0.235 3,051,909 0.2295 0.00%
2000-12-06 0 0.770 0.770 0.780 0.750 0.770 2,437,000 1,865,499 0.7655 0.235 0.235 0.238 0.229 0.235 7,997,315 0.2333 2.67%
2000-12-05 0 0.750 0.750 0.760 0.750 0.790 1,266,000 961,280 0.7593 0.229 0.229 0.232 0.229 0.241 4,154,535 0.2314 -2.60%
2000-12-04 0 0.770 0.760 0.770 0.740 0.770 3,480,000 2,631,680 0.7562 0.235 0.232 0.235 0.225 0.235 11,420,047 0.2304 4.05%
2000-12-01 0 0.740 0.740 0.750 0.700 0.750 3,206,000 2,337,320 0.7290 0.225 0.225 0.229 0.213 0.229 10,520,883 0.2222 4.23%
2000-11-30 0 0.710 0.710 0.720 0.700 0.730 2,808,000 2,000,800 0.7125 0.216 0.216 0.219 0.213 0.222 9,214,797 0.2171 0.00%
2000-11-29 0 0.710 0.710 0.720 0.710 0.740 2,694,000 1,940,560 0.7203 0.216 0.216 0.219 0.216 0.225 8,840,692 0.2195 -4.05%
2000-11-28 0 0.740 0.730 0.740 0.730 0.750 1,074,000 797,560 0.7426 0.225 0.222 0.225 0.222 0.229 3,524,463 0.2263 -1.33%
2000-11-27 0 0.750 0.740 0.750 0.740 0.750 1,202,000 898,800 0.7478 0.229 0.225 0.229 0.225 0.229 3,944,511 0.2279 0.00%
2000-11-24 0 0.750 0.750 0.760 0.750 0.780 2,332,000 1,767,820 0.7581 0.229 0.229 0.232 0.229 0.238 7,652,744 0.2310 -1.32%
2000-11-23 0 0.760 0.760 0.770 0.740 0.770 2,342,000 1,769,940 0.7557 0.232 0.232 0.235 0.225 0.235 7,685,561 0.2303 0.00%
2000-11-22 0 0.760 0.750 0.760 0.740 0.770 4,454,000 3,372,040 0.7571 0.232 0.229 0.232 0.225 0.235 14,616,348 0.2307 1.33%
2000-11-21 0 0.750 0.750 0.760 0.740 0.760 8,755,700 6,494,990 0.7418 0.229 0.229 0.232 0.225 0.232 28,732,905 0.2260 -1.32%
2000-11-20 0 0.760 0.760 0.770 0.730 0.770 7,386,000 5,585,800 0.7563 0.232 0.232 0.235 0.222 0.235 24,238,066 0.2305 2.70%
2000-11-17 0 0.740 0.740 0.750 0.740 0.800 12,816,000 9,757,140 0.7613 0.225 0.225 0.229 0.225 0.244 42,057,278 0.2320 -7.50%
2000-11-16 0 0.800 0.790 0.800 0.770 0.810 6,894,000 5,511,560 0.7995 0.244 0.241 0.244 0.235 0.247 22,623,508 0.2436 0.00%
2000-11-15 0 0.800 0.790 0.800 0.790 0.820 1,494,000 1,205,700 0.8070 0.244 0.241 0.244 0.241 0.250 4,902,745 0.2459 0.00%
2000-11-14 0 0.800 0.790 0.800 0.790 0.810 2,420,000 1,936,500 0.8002 0.244 0.241 0.244 0.241 0.247 7,941,527 0.2438 1.27%
2000-11-13 0 0.790 0.780 0.790 0.780 0.800 5,182,000 4,127,580 0.7965 0.241 0.238 0.241 0.238 0.244 17,005,370 0.2427 -4.82%
2000-11-10 0 0.830 0.820 0.840 0.820 0.860 4,590,000 3,830,580 0.8345 0.253 0.250 0.256 0.250 0.262 15,062,649 0.2543 -2.35%
2000-11-09 0 0.850 0.840 0.850 0.820 0.850 8,390,000 7,045,900 0.8398 0.259 0.256 0.259 0.250 0.259 27,532,816 0.2559 4.94%
2000-11-08 0 0.810 0.800 0.810 0.810 0.850 6,460,000 5,429,620 0.8405 0.247 0.244 0.247 0.247 0.259 21,199,283 0.2561 -3.57%
2000-11-07 0 0.840 0.840 0.850 0.830 0.860 3,636,000 3,062,420 0.8422 0.256 0.256 0.259 0.253 0.262 11,931,981 0.2567 -2.33%
2000-11-06 0 0.860 0.860 0.870 0.840 0.880 6,364,000 5,493,820 0.8633 0.262 0.262 0.265 0.256 0.268 20,884,248 0.2631 -1.15%
2000-11-03 0 0.870 0.870 0.880 0.840 0.910 12,400,000 10,828,480 0.8733 0.265 0.265 0.268 0.256 0.277 40,692,123 0.2661 0.00%
2000-11-02 0 0.870 0.860 0.870 0.860 0.920 19,048,000 16,997,000 0.8923 0.265 0.262 0.265 0.262 0.280 62,508,352 0.2719 0.00%
2000-11-01 0 0.870 0.840 0.850 0.840 0.910 27,876,000 24,497,340 0.8788 0.265 0.256 0.259 0.256 0.277 91,478,518 0.2678 -1.14%
2000-10-31 0 0.880 0.860 0.880 0.840 0.880 13,102,500 11,267,510 0.8600 0.268 0.262 0.268 0.256 0.268 42,997,463 0.2621 7.32%
2000-10-30 0 0.820 0.820 0.840 0.800 0.830 2,606,500 2,151,485 0.8254 0.250 0.250 0.256 0.244 0.253 8,553,550 0.2515 1.23%
2000-10-27 0 0.810 0.800 0.820 0.800 0.840 3,044,000 2,497,180 0.8204 0.247 0.244 0.250 0.244 0.256 9,989,260 0.2500 -1.22%
2000-10-26 0 0.820 0.810 0.820 0.790 0.820 3,612,000 2,905,020 0.8043 0.250 0.247 0.250 0.241 0.250 11,853,222 0.2451 0.00%
2000-10-25 0 0.820 0.810 0.820 0.810 0.840 2,544,000 2,087,820 0.8207 0.250 0.247 0.250 0.247 0.256 8,348,448 0.2501 0.00%
2000-10-24 0 0.820 0.820 0.830 0.790 0.850 3,298,000 2,753,280 0.8348 0.250 0.250 0.253 0.241 0.259 10,822,792 0.2544 2.50%
2000-10-23 0 0.800 0.780 0.800 0.780 0.830 1,596,000 1,278,800 0.8013 0.244 0.238 0.244 0.238 0.253 5,237,470 0.2442 1.27%
2000-10-20 0 0.790 0.790 0.800 0.750 0.790 2,404,000 1,851,080 0.7700 0.241 0.241 0.244 0.229 0.241 7,889,021 0.2346 9.72%
2000-10-19 0 0.720 0.710 0.720 0.690 0.720 1,488,000 1,051,540 0.7067 0.219 0.216 0.219 0.210 0.219 4,883,055 0.2153 -2.70%
2000-10-18 0 0.740 0.740 0.750 0.740 0.750 1,646,000 1,228,060 0.7461 0.225 0.225 0.229 0.225 0.229 5,401,551 0.2274 -3.90%
2000-10-17 0 0.770 0.760 0.770 0.740 0.770 986,000 748,100 0.7587 0.235 0.232 0.235 0.225 0.235 3,235,680 0.2312 1.32%
2000-10-16 0 0.760 0.760 0.770 0.760 0.810 1,006,000 790,860 0.7861 0.232 0.232 0.235 0.232 0.247 3,301,313 0.2396 0.00%
2000-10-13 0 0.760 0.760 0.780 0.720 0.770 2,106,000 1,582,540 0.7514 0.232 0.232 0.238 0.219 0.235 6,911,098 0.2290 -2.56%
2000-10-12 0 0.780 0.780 0.790 0.770 0.810 2,078,000 1,629,140 0.7840 0.238 0.238 0.241 0.235 0.247 6,819,212 0.2389 -7.14%
2000-10-11 0 0.840 0.820 0.840 0.830 0.860 2,372,000 2,008,680 0.8468 0.256 0.250 0.256 0.253 0.262 7,784,009 0.2581 -1.18%
2000-10-10 0 0.850 0.830 0.850 0.820 0.850 1,166,000 981,180 0.8415 0.259 0.253 0.259 0.250 0.259 3,826,372 0.2564 1.19%
2000-10-09 0 0.840 0.830 0.840 0.820 0.840 1,080,000 901,520 0.8347 0.256 0.253 0.256 0.250 0.256 3,544,153 0.2544 -1.18%
2000-10-05 0 0.850 0.840 0.850 0.840 0.870 2,502,000 2,123,780 0.8488 0.259 0.256 0.259 0.256 0.265 8,210,620 0.2587 0.00%
2000-10-04 0 0.850 0.840 0.850 0.840 0.870 2,268,000 1,936,500 0.8538 0.259 0.256 0.259 0.256 0.265 7,442,721 0.2602 0.00%
2000-10-03 0 0.850 0.840 0.850 0.810 0.850 1,362,000 1,136,080 0.8341 0.259 0.256 0.259 0.247 0.259 4,469,570 0.2542 -2.30%
2000-09-29 0 0.870 0.860 0.870 0.850 0.870 1,485,000 1,277,540 0.8603 0.265 0.262 0.265 0.259 0.265 4,873,210 0.2622 3.57%
2000-09-28 0 0.840 0.840 0.850 0.840 0.850 1,102,000 930,980 0.8448 0.256 0.256 0.259 0.256 0.259 3,616,348 0.2574 0.00%
2000-09-27 0 0.840 0.840 0.850 0.820 0.840 1,040,000 862,100 0.8289 0.256 0.256 0.259 0.250 0.256 3,412,888 0.2526 0.00%
2000-09-26 0 0.840 0.830 0.840 0.790 0.850 1,658,000 1,381,280 0.8331 0.256 0.253 0.256 0.241 0.259 5,440,931 0.2539 3.70%
2000-09-25 0 0.810 0.810 0.820 0.810 0.830 1,266,000 1,033,700 0.8165 0.247 0.247 0.250 0.247 0.253 4,154,535 0.2488 3.85%
2000-09-22 0 0.780 0.780 0.790 0.760 0.800 3,656,000 2,853,820 0.7806 0.238 0.238 0.241 0.232 0.244 11,997,613 0.2379 1.30%
2000-09-21 0 0.770 0.770 0.780 0.770 0.840 4,176,000 3,330,320 0.7975 0.235 0.235 0.238 0.235 0.256 13,704,057 0.2430 -8.33%
2000-09-20 0 0.840 0.840 0.850 0.840 0.870 1,440,000 1,230,840 0.8548 0.256 0.256 0.259 0.256 0.265 4,725,537 0.2605 1.20%
2000-09-19 0 0.830 0.830 0.850 0.770 0.850 5,306,000 4,374,140 0.8244 0.253 0.253 0.259 0.235 0.259 17,412,291 0.2512 2.47%
2000-09-18 0 0.810 0.800 0.820 0.800 0.850 4,818,000 3,918,180 0.8132 0.247 0.244 0.250 0.244 0.259 15,810,859 0.2478 -4.71%
2000-09-15 0 0.850 0.850 0.860 0.830 0.890 8,472,000 7,254,200 0.8563 0.259 0.259 0.262 0.253 0.271 27,801,909 0.2609 -3.41%
2000-09-14 0 0.880 0.870 0.880 0.870 0.920 4,374,000 3,893,580 0.8902 0.268 0.265 0.268 0.265 0.280 14,353,818 0.2713 -2.22%
2000-09-12 0 0.900 0.890 0.900 0.870 0.960 30,100,000 27,217,900 0.9042 0.274 0.271 0.274 0.265 0.293 98,776,847 0.2755 -10.00%
2000-09-11 0 1.000 0.990 1.000 0.980 1.030 4,394,000 4,362,440 0.9928 0.305 0.302 0.305 0.299 0.314 14,419,451 0.3025 -0.99%
2000-09-08 0 1.010 1.000 1.010 0.990 1.020 1,654,000 1,654,200 1.0001 0.308 0.305 0.308 0.302 0.311 5,427,804 0.3048 0.00%
2000-09-07 0 1.010 1.000 1.010 0.990 1.020 3,232,000 3,248,280 1.0050 0.308 0.305 0.308 0.302 0.311 10,606,205 0.3063 -0.98%
2000-09-06 0 1.020 1.020 1.030 1.010 1.050 2,038,000 2,080,840 1.0210 0.311 0.311 0.314 0.308 0.320 6,687,947 0.3111 -1.92%
2000-09-05 0 1.040 1.030 1.040 1.030 1.070 3,436,000 3,579,760 1.0418 0.317 0.314 0.317 0.314 0.326 11,275,656 0.3175 -3.70%
2000-09-04 0 1.080 1.070 1.080 1.030 1.080 6,708,000 7,073,220 1.0544 0.329 0.326 0.329 0.314 0.329 22,013,126 0.3213 5.88%
2000-09-01 0 1.020 1.010 1.020 0.990 1.030 5,090,000 5,110,520 1.0040 0.311 0.308 0.311 0.302 0.314 16,703,460 0.3060 2.00%
2000-08-31 0 1.000 0.990 1.000 0.980 1.010 2,822,000 2,807,340 0.9948 0.305 0.302 0.305 0.299 0.308 9,260,740 0.3031 0.00%
2000-08-30 0 1.000 0.990 1.000 0.970 1.000 3,012,000 2,969,540 0.9859 0.305 0.302 0.305 0.296 0.305 9,884,248 0.3004 2.04%
2000-08-29 0 0.980 0.980 0.990 0.980 1.020 3,804,000 3,777,060 0.9929 0.299 0.299 0.302 0.299 0.311 12,483,293 0.3026 -2.97%
2000-08-28 0 1.010 1.000 1.010 0.990 1.020 3,038,000 3,046,880 1.0029 0.308 0.305 0.308 0.302 0.311 9,969,570 0.3056 1.00%
2000-08-25 0 1.000 0.990 1.000 0.980 1.020 5,104,000 5,086,940 0.9967 0.305 0.302 0.305 0.299 0.311 16,749,403 0.3037 -1.96%
2000-08-24 0 1.020 1.010 1.020 1.000 1.070 6,798,000 7,036,160 1.0350 0.311 0.308 0.311 0.305 0.326 22,308,472 0.3154 -2.86%
2000-08-23 0 1.050 1.050 1.060 1.000 1.130 5,628,000 6,068,320 1.0782 0.320 0.320 0.323 0.305 0.344 18,468,973 0.3286 -6.25%
2000-08-22 0 1.120 1.120 1.130 1.110 1.140 1,940,000 2,189,900 1.1288 0.341 0.341 0.344 0.338 0.347 6,366,348 0.3440 -1.75%
2000-08-21 0 1.140 1.130 1.140 1.140 1.200 1,330,000 1,531,820 1.1517 0.347 0.344 0.347 0.347 0.366 4,364,558 0.3510 -1.72%
2000-08-18 0 1.160 1.160 1.170 1.150 1.190 3,922,000 4,583,880 1.1688 0.353 0.353 0.357 0.350 0.363 12,870,525 0.3562 0.00%
2000-08-17 0 1.160 1.160 1.170 1.120 1.170 4,652,000 5,372,260 1.1548 0.353 0.353 0.357 0.341 0.357 15,266,109 0.3519 3.57%
2000-08-16 0 1.120 1.110 1.120 1.080 1.130 2,076,000 2,304,440 1.1100 0.341 0.338 0.341 0.329 0.344 6,812,649 0.3383 2.75%
2000-08-15 0 1.090 1.080 1.100 1.070 1.110 2,004,000 2,178,520 1.0871 0.332 0.329 0.335 0.326 0.338 6,576,372 0.3313 -0.91%
2000-08-14 0 1.100 1.090 1.100 1.080 1.120 1,864,000 2,048,980 1.0992 0.335 0.332 0.335 0.329 0.341 6,116,945 0.3350 -2.65%
2000-08-11 0 1.130 1.110 1.130 1.100 1.140 3,990,000 4,460,600 1.1179 0.344 0.338 0.344 0.335 0.347 13,093,675 0.3407 -0.88%
2000-08-10 0 1.140 1.140 1.150 1.130 1.170 3,654,000 4,186,740 1.1458 0.347 0.347 0.350 0.344 0.357 11,991,050 0.3492 -2.56%
2000-08-09 0 1.170 1.160 1.170 1.110 1.210 9,712,000 11,232,600 1.1566 0.357 0.353 0.357 0.338 0.369 31,871,121 0.3524 -0.85%
2000-08-08 0 1.180 1.180 1.190 1.170 1.230 19,402,000 23,338,720 1.2029 0.360 0.360 0.363 0.357 0.375 63,670,046 0.3666 0.85%
2000-08-07 0 1.170 1.160 1.180 1.120 1.190 9,346,000 10,852,860 1.1612 0.357 0.353 0.360 0.341 0.363 30,670,047 0.3539 3.54%
2000-08-04 0 1.130 1.110 1.120 1.120 1.160 3,624,000 4,097,960 1.1308 0.344 0.338 0.341 0.341 0.353 11,892,601 0.3446 0.00%
2000-08-03 0 1.130 1.120 1.130 1.120 1.180 4,815,000 5,473,540 1.1368 0.344 0.341 0.344 0.341 0.360 15,801,014 0.3464 -3.42%
2000-08-02 0 1.170 1.140 1.160 1.130 1.210 26,026,000 30,662,880 1.1782 0.357 0.347 0.353 0.344 0.369 85,407,516 0.3590 0.86%
2000-08-01 0 1.160 1.130 1.150 1.070 1.160 12,730,000 14,181,920 1.1141 0.353 0.344 0.350 0.326 0.353 41,775,059 0.3395 9.43%
2000-07-31 0 1.060 1.040 1.060 0.990 1.070 5,712,000 5,927,800 1.0378 0.323 0.317 0.323 0.302 0.326 18,744,630 0.3162 2.91%
2000-07-28 0 1.030 1.030 1.050 1.000 1.060 6,726,000 6,887,800 1.0241 0.314 0.314 0.320 0.305 0.323 22,072,195 0.3121 -2.83%
2000-07-27 0 1.060 1.050 1.060 1.050 1.130 10,572,000 11,486,620 1.0865 0.323 0.320 0.323 0.320 0.344 34,693,317 0.3311 -6.19%
2000-07-26 0 1.130 1.120 1.140 1.110 1.210 16,910,000 19,795,440 1.1706 0.344 0.341 0.347 0.338 0.369 55,492,242 0.3567 -2.59%
2000-07-25 0 1.160 1.160 1.180 1.110 1.260 42,382,000 49,625,380 1.1709 0.353 0.353 0.360 0.338 0.384 139,081,739 0.3568 -4.13%
2000-07-24 0 1.210 1.210 1.220 1.070 1.220 34,856,000 39,447,080 1.1317 0.369 0.369 0.372 0.326 0.372 114,384,245 0.3449 14.15%
2000-07-21 0 1.060 1.050 1.060 1.040 1.120 27,322,000 29,742,640 1.0886 0.323 0.320 0.323 0.317 0.341 89,660,499 0.3317 -1.85%
2000-07-20 0 1.080 1.070 1.080 1.030 1.090 24,396,000 25,969,480 1.0645 0.329 0.326 0.329 0.314 0.332 80,058,471 0.3244 2.86%
2000-07-19 0 1.050 1.040 1.050 0.980 1.060 16,049,000 16,397,090 1.0217 0.320 0.317 0.320 0.299 0.323 52,666,765 0.3113 5.00%
2000-07-18 0 1.000 0.980 1.000 0.970 1.000 6,288,000 6,199,240 0.9859 0.305 0.299 0.305 0.296 0.305 20,634,844 0.3004 1.01%
2000-07-17 0 0.990 0.980 0.990 0.960 1.020 21,246,000 21,136,720 0.9949 0.302 0.299 0.302 0.293 0.311 69,721,359 0.3032 3.13%
2000-07-14 0 0.960 0.960 0.970 0.940 0.970 11,510,000 10,891,920 0.9463 0.293 0.293 0.296 0.286 0.296 37,771,479 0.2884 1.05%
2000-07-13 0 0.950 0.950 0.970 0.950 1.030 8,970,000 8,833,060 0.9847 0.289 0.289 0.296 0.289 0.314 29,436,157 0.3001 -5.00%
2000-07-12 0 1.000 1.000 1.010 0.960 1.020 5,474,000 5,433,640 0.9926 0.305 0.305 0.308 0.293 0.311 17,963,603 0.3025 1.01%
2000-07-11 0 0.990 0.990 1.000 0.920 1.000 4,822,000 4,640,300 0.9623 0.302 0.302 0.305 0.280 0.305 15,823,985 0.2932 6.45%
2000-07-10 0 0.930 0.930 0.940 0.930 0.940 4,108,000 3,852,540 0.9378 0.283 0.283 0.286 0.283 0.286 13,480,907 0.2858 2.20%
2000-07-07 0 0.910 0.910 0.920 0.890 0.960 2,860,000 2,635,400 0.9215 0.277 0.277 0.280 0.271 0.293 9,385,441 0.2808 -2.15%
2000-07-06 0 0.930 0.920 0.940 0.930 0.990 4,160,000 3,926,860 0.9440 0.283 0.280 0.286 0.283 0.302 13,651,551 0.2876 -6.06%
2000-07-05 0 0.990 0.980 0.990 0.980 1.010 2,564,000 2,547,920 0.9937 0.302 0.299 0.302 0.299 0.308 8,414,081 0.3028 0.00%
2000-07-04 0 0.990 0.990 1.000 0.970 1.000 3,490,000 3,443,980 0.9868 0.302 0.302 0.305 0.296 0.305 11,452,864 0.3007 1.02%
2000-07-03 0 0.980 0.970 0.980 0.950 0.990 3,484,000 3,392,240 0.9737 0.299 0.296 0.299 0.289 0.302 11,433,174 0.2967 3.16%
2000-06-30 0 0.950 0.930 0.950 0.930 0.960 4,700,000 4,442,360 0.9452 0.289 0.283 0.289 0.283 0.293 15,423,627 0.2880 0.00%
2000-06-29 0 0.950 0.950 0.960 0.950 1.000 3,478,000 3,393,620 0.9757 0.289 0.289 0.293 0.289 0.305 11,413,484 0.2973 -2.06%
2000-06-28 0 0.970 0.960 0.970 0.940 0.990 11,376,000 10,892,636 0.9575 0.296 0.293 0.296 0.286 0.302 37,331,741 0.2918 -2.02%
2000-06-27 0 0.990 0.970 0.990 0.980 1.110 17,098,000 18,252,600 1.0675 0.302 0.296 0.302 0.299 0.338 56,109,187 0.3253 -6.60%
2000-06-26 0 1.060 1.050 1.060 1.030 1.070 3,006,000 3,149,980 1.0479 0.323 0.320 0.323 0.314 0.326 9,864,558 0.3193 1.92%
2000-06-23 0 1.040 1.030 1.050 1.020 1.080 2,276,000 2,372,920 1.0426 0.317 0.314 0.320 0.311 0.329 7,468,974 0.3177 -3.70%
2000-06-22 0 1.080 1.080 1.090 1.060 1.090 10,820,000 11,688,560 1.0803 0.329 0.329 0.332 0.323 0.332 35,507,159 0.3292 0.00%
2000-06-21 0 1.080 1.080 1.100 1.080 1.140 5,668,000 6,246,220 1.1020 0.329 0.329 0.335 0.329 0.347 18,600,238 0.3358 -4.42%
2000-06-20 0 1.130 1.120 1.130 1.060 1.160 15,956,000 17,543,580 1.0995 0.344 0.341 0.344 0.323 0.353 52,361,574 0.3350 0.00%
2000-06-19 0 1.130 1.110 1.130 1.010 1.140 32,710,000 35,784,900 1.0940 0.344 0.338 0.344 0.308 0.347 107,341,883 0.3334 11.88%
2000-06-16 0 1.010 1.010 1.020 0.960 1.020 13,312,000 13,244,860 0.9950 0.308 0.308 0.311 0.293 0.311 43,684,963 0.3032 5.21%
2000-06-15 0 0.960 0.950 0.960 0.950 1.000 4,930,000 4,780,840 0.9697 0.293 0.289 0.293 0.289 0.305 16,178,401 0.2955 -3.71%
2000-06-14 0 1.030 1.020 1.030 0.940 1.030 11,810,000 11,684,720 0.9894 0.304 0.301 0.304 0.277 0.304 40,038,761 0.2918 8.42%
2000-06-13 0 0.950 0.950 0.960 0.930 0.960 6,834,000 6,478,840 0.9480 0.280 0.280 0.283 0.274 0.283 23,168,915 0.2796 0.00%
2000-06-12 0 0.950 0.950 0.960 0.910 0.950 3,726,800 3,480,680 0.9340 0.280 0.280 0.283 0.268 0.280 12,634,755 0.2755 3.26%
2000-06-09 0 0.920 0.920 0.930 0.890 0.930 3,369,200 3,075,180 0.9127 0.271 0.271 0.274 0.263 0.274 11,422,404 0.2692 4.55%
2000-06-08 0 0.880 0.870 0.880 0.880 0.890 792,000 698,960 0.8825 0.260 0.257 0.260 0.260 0.263 2,685,072 0.2603 -1.12%
2000-06-07 0 0.890 0.890 0.900 0.880 0.910 906,000 802,360 0.8856 0.263 0.263 0.265 0.260 0.268 3,071,559 0.2612 -1.11%
2000-06-05 0 0.900 0.890 0.900 0.880 0.920 1,590,000 1,430,860 0.8999 0.265 0.263 0.265 0.260 0.271 5,390,485 0.2654 -1.10%
2000-06-02 0 0.910 0.900 0.910 0.870 0.920 4,614,000 4,143,020 0.8979 0.268 0.265 0.268 0.257 0.271 15,642,578 0.2649 5.81%
2000-06-01 0 0.860 0.840 0.860 0.840 0.870 784,000 670,480 0.8552 0.254 0.248 0.254 0.248 0.257 2,657,950 0.2523 0.00%
2000-05-31 0 0.860 0.850 0.860 0.830 0.860 3,146,000 2,661,500 0.8460 0.254 0.251 0.254 0.245 0.254 10,665,702 0.2495 7.50%
2000-05-30 0 0.800 0.800 0.810 0.790 0.840 1,654,000 1,349,600 0.8160 0.236 0.236 0.239 0.233 0.248 5,607,461 0.2407 -2.44%
2000-05-29 0 0.820 0.810 0.820 0.810 0.830 986,000 812,720 0.8243 0.242 0.239 0.242 0.239 0.245 3,342,779 0.2431 0.00%
2000-05-26 0 0.820 0.820 0.830 0.800 0.850 2,482,000 2,038,340 0.8212 0.242 0.242 0.245 0.236 0.251 8,414,581 0.2422 -3.53%
2000-05-25 0 0.850 0.850 0.860 0.830 0.900 5,420,000 4,675,960 0.8627 0.251 0.251 0.254 0.245 0.265 18,375,113 0.2545 -2.30%
2000-05-24 0 0.870 0.870 0.880 0.870 0.910 3,620,000 3,197,280 0.8832 0.257 0.257 0.260 0.257 0.268 12,272,677 0.2605 -3.33%
2000-05-23 0 0.900 0.890 0.910 0.890 0.960 8,663,390 7,952,715 0.9180 0.265 0.263 0.268 0.263 0.283 29,370,991 0.2708 2.27%
2000-05-22 0 0.880 0.870 0.880 0.870 0.930 5,748,000 5,191,520 0.9032 0.260 0.257 0.260 0.257 0.274 19,487,112 0.2664 1.15%
2000-05-19 0 0.870 0.860 0.880 0.860 0.910 3,162,000 2,820,740 0.8921 0.257 0.254 0.260 0.254 0.268 10,719,946 0.2631 -2.25%
2000-05-18 0 0.890 0.890 0.900 0.870 0.930 3,995,000 3,574,070 0.8946 0.263 0.263 0.265 0.257 0.274 13,544,018 0.2639 -4.30%
2000-05-17 0 0.930 0.920 0.940 0.870 0.960 26,780,200 24,851,120 0.9280 0.274 0.271 0.277 0.257 0.283 90,791,365 0.2737 6.90%
2000-05-16 0 0.870 0.870 0.880 0.840 0.910 9,448,000 8,236,400 0.8718 0.257 0.257 0.260 0.248 0.268 32,031,009 0.2571 3.57%
2000-05-15 0 0.840 0.840 0.860 0.740 0.880 5,690,000 4,785,040 0.8410 0.248 0.248 0.254 0.218 0.260 19,290,478 0.2481 7.69%
2000-05-12 0 0.780 0.770 0.780 0.710 0.780 1,084,000 814,340 0.7512 0.230 0.227 0.230 0.209 0.230 3,675,023 0.2216 4.00%
2000-05-10 0 0.750 0.730 0.750 0.710 0.750 592,000 435,920 0.7364 0.221 0.215 0.221 0.209 0.221 2,007,023 0.2172 0.00%
2000-05-09 0 0.750 0.740 0.750 0.730 0.760 1,074,000 795,360 0.7406 0.221 0.218 0.221 0.215 0.224 3,641,120 0.2184 -2.60%
2000-05-08 0 0.770 0.760 0.780 0.760 0.800 760,000 587,800 0.7734 0.227 0.224 0.230 0.224 0.236 2,576,584 0.2281 0.00%
2000-05-05 0 0.770 0.770 0.790 0.770 0.780 1,232,000 954,520 0.7748 0.227 0.227 0.233 0.227 0.230 4,176,778 0.2285 -1.28%
2000-05-04 0 0.780 0.780 0.790 0.780 0.780 1,140,000 889,200 0.7800 0.230 0.230 0.233 0.230 0.230 3,864,876 0.2301 0.00%
2000-05-03 0 0.780 0.780 0.800 0.780 0.800 532,000 420,120 0.7897 0.230 0.230 0.236 0.230 0.236 1,803,609 0.2329 -3.70%
2000-05-02 0 0.810 0.800 0.810 0.770 0.810 1,836,000 1,461,500 0.7960 0.239 0.236 0.239 0.227 0.239 6,224,485 0.2348 2.53%
2000-04-28 0 0.790 0.790 0.800 0.780 0.840 1,274,000 1,011,560 0.7940 0.233 0.233 0.236 0.230 0.248 4,319,169 0.2342 -2.47%
2000-04-27 0 0.810 0.800 0.820 0.810 0.830 2,064,000 1,689,780 0.8187 0.239 0.236 0.242 0.239 0.245 6,997,460 0.2415 -1.22%
2000-04-26 0 0.820 0.820 0.830 0.810 0.860 3,372,000 2,834,860 0.8407 0.242 0.242 0.245 0.239 0.254 11,431,897 0.2480 -2.38%
2000-04-25 0 0.840 0.830 0.850 0.790 0.850 2,572,000 2,145,432 0.8341 0.248 0.245 0.251 0.233 0.251 8,719,703 0.2460 1.20%
2000-04-20 0 0.830 0.830 0.840 0.800 0.860 5,300,000 4,398,760 0.8300 0.245 0.245 0.248 0.236 0.254 17,968,284 0.2448 0.00%
2000-04-19 0 0.830 0.820 0.830 0.810 0.920 24,576,000 21,533,280 0.8762 0.245 0.242 0.245 0.239 0.271 83,318,593 0.2584 2.47%
2000-04-18 0 0.810 0.810 0.830 0.800 0.840 5,062,000 4,176,960 0.8252 0.239 0.239 0.245 0.236 0.248 17,161,406 0.2434 6.58%
2000-04-17 0 0.760 0.760 0.770 0.740 0.770 2,722,000 2,062,540 0.7577 0.224 0.224 0.227 0.218 0.227 9,228,239 0.2235 -9.52%
2000-04-14 0 0.840 0.830 0.840 0.780 0.840 2,764,000 2,248,500 0.8135 0.248 0.245 0.248 0.230 0.248 9,370,630 0.2400 6.33%
2000-04-13 0 0.790 0.790 0.800 0.790 0.810 1,880,000 1,502,240 0.7991 0.233 0.233 0.236 0.233 0.239 6,373,655 0.2357 -2.47%
2000-04-12 0 0.810 0.810 0.820 0.720 0.840 13,002,000 10,466,500 0.8050 0.239 0.239 0.242 0.212 0.248 44,079,930 0.2374 9.46%
2000-04-11 0 0.740 0.730 0.740 0.700 0.740 2,306,000 1,668,300 0.7235 0.218 0.215 0.218 0.206 0.218 7,817,899 0.2134 5.71%
2000-04-10 0 0.700 0.690 0.700 0.690 0.730 5,423,600 3,871,672 0.7139 0.206 0.204 0.206 0.204 0.215 18,387,318 0.2106 -1.41%
2000-04-07 0 0.710 0.710 0.720 0.710 0.730 1,946,000 1,403,060 0.7210 0.209 0.209 0.212 0.209 0.215 6,597,411 0.2127 0.00%
2000-04-06 0 0.710 0.700 0.720 0.700 0.730 3,742,100 2,674,880 0.7148 0.209 0.206 0.212 0.206 0.215 12,686,625 0.2108 1.43%
2000-04-05 0 0.700 0.690 0.700 0.670 0.730 6,369,600 4,479,908 0.7033 0.206 0.204 0.206 0.198 0.215 21,594,487 0.2075 -5.41%
2000-04-03 0 0.740 0.730 0.740 0.730 0.800 5,708,000 4,353,700 0.7627 0.218 0.215 0.218 0.215 0.236 19,351,503 0.2250 -7.50%
2000-03-31 0 0.800 0.800 0.810 0.800 0.830 2,948,000 2,376,480 0.8061 0.236 0.236 0.239 0.236 0.245 9,994,434 0.2378 -3.61%
2000-03-30 0 0.830 0.830 0.840 0.830 0.860 1,936,000 1,627,240 0.8405 0.245 0.245 0.248 0.245 0.254 6,563,509 0.2479 -1.19%
2000-03-29 0 0.840 0.840 0.850 0.830 0.880 7,704,000 6,601,100 0.8568 0.248 0.248 0.251 0.245 0.260 26,118,426 0.2527 -2.33%
2000-03-28 0 0.860 0.850 0.860 0.810 0.860 9,664,000 8,125,540 0.8408 0.254 0.251 0.254 0.239 0.254 32,763,301 0.2480 6.17%
2000-03-27 0 0.810 0.810 0.820 0.760 0.820 4,368,000 3,480,540 0.7968 0.239 0.239 0.242 0.224 0.242 14,808,578 0.2350 5.19%
2000-03-24 0 0.770 0.760 0.770 0.760 0.790 846,000 654,220 0.7733 0.227 0.224 0.227 0.224 0.233 2,868,145 0.2281 2.67%
2000-03-23 0 0.750 0.760 0.780 0.740 0.800 3,900,000 3,019,640 0.7743 0.221 0.224 0.230 0.218 0.236 13,221,945 0.2284 -3.85%
2000-03-22 0 0.780 0.780 0.790 0.780 0.800 2,420,000 1,915,700 0.7916 0.230 0.230 0.233 0.230 0.236 8,204,386 0.2335 0.00%
2000-03-21 0 0.780 0.770 0.780 0.770 0.810 3,950,000 3,122,060 0.7904 0.230 0.227 0.230 0.227 0.239 13,391,457 0.2331 1.30%
2000-03-20 0 0.770 0.760 0.770 0.740 0.790 3,612,000 2,759,340 0.7639 0.227 0.224 0.227 0.218 0.233 12,245,555 0.2253 1.32%
2000-03-17 0 0.760 0.750 0.760 0.730 0.770 2,432,000 1,818,640 0.7478 0.224 0.221 0.224 0.215 0.227 8,245,069 0.2206 1.33%
2000-03-16 0 0.750 0.740 0.760 0.730 0.770 6,369,000 4,839,390 0.7598 0.221 0.218 0.224 0.215 0.227 21,592,453 0.2241 -2.60%
2000-03-15 0 0.770 0.760 0.770 0.750 0.790 8,606,000 6,602,780 0.7672 0.227 0.224 0.227 0.221 0.233 29,176,425 0.2263 -2.53%
2000-03-14 0 0.790 0.790 0.800 0.790 0.860 4,662,199 3,831,757 0.8219 0.233 0.233 0.236 0.233 0.254 15,805,984 0.2424 0.00%
2000-03-13 0 0.790 - 0.750 0.750 0.840 5,122,610 4,115,099 0.8033 0.233 - 0.221 0.221 0.248 17,366,889 0.2370 -5.95%
2000-03-10 0 0.840 0.830 0.850 0.810 0.890 3,076,000 2,573,440 0.8366 0.248 0.245 0.251 0.239 0.263 10,428,385 0.2468 1.20%
2000-03-09 0 0.830 0.810 0.830 0.810 0.840 2,158,000 1,782,380 0.8259 0.245 0.239 0.245 0.239 0.248 7,316,143 0.2436 -1.19%
2000-03-08 0 0.840 0.830 0.840 0.820 0.840 3,476,000 2,885,820 0.8302 0.248 0.245 0.248 0.242 0.248 11,784,482 0.2449 0.00%
2000-03-07 0 0.840 0.830 0.840 0.820 0.850 3,444,000 2,865,180 0.8319 0.248 0.245 0.248 0.242 0.251 11,675,994 0.2454 1.20%
2000-03-06 0 0.830 0.840 0.850 0.800 0.850 3,586,000 2,956,420 0.8244 0.245 0.248 0.251 0.236 0.251 12,157,409 0.2432 5.06%
2000-03-03 0 0.790 0.780 0.790 0.760 0.840 3,478,000 2,804,380 0.8063 0.233 0.230 0.233 0.224 0.248 11,791,263 0.2378 -2.47%
2000-03-02 0 0.810 0.800 0.810 0.790 0.830 2,514,000 2,042,840 0.8126 0.239 0.236 0.239 0.233 0.245 8,523,069 0.2397 -1.22%
2000-03-01 0 0.820 0.810 0.830 0.800 0.850 2,328,000 1,903,300 0.8176 0.242 0.239 0.245 0.236 0.251 7,892,484 0.2412 -2.38%
2000-02-29 0 0.840 0.840 0.850 0.830 0.860 1,876,000 1,586,380 0.8456 0.248 0.248 0.251 0.245 0.254 6,360,094 0.2494 3.70%
2000-02-28 0 0.810 0.800 0.810 0.750 0.830 2,254,000 1,789,760 0.7940 0.239 0.236 0.239 0.221 0.245 7,641,606 0.2342 -2.41%
2000-02-25 0 0.830 0.830 0.850 0.810 0.850 2,328,000 1,945,260 0.8356 0.245 0.245 0.251 0.239 0.251 7,892,484 0.2465 -5.68%
2000-02-24 0 0.880 0.880 0.890 0.880 0.920 2,276,000 2,026,020 0.8902 0.260 0.260 0.263 0.260 0.271 7,716,191 0.2626 -2.22%
2000-02-23 0 0.900 0.900 0.910 0.890 0.950 1,776,000 1,619,460 0.9119 0.265 0.265 0.268 0.263 0.280 6,021,070 0.2690 -2.17%
2000-02-22 0 0.920 0.910 0.920 0.850 1.000 3,274,000 3,053,220 0.9326 0.271 0.268 0.271 0.251 0.295 11,099,653 0.2751 -5.15%
2000-02-21 0 0.970 0.960 0.970 0.920 1.030 6,196,000 6,002,960 0.9688 0.286 0.283 0.286 0.271 0.304 21,005,941 0.2858 5.43%
2000-02-18 0 0.920 0.930 0.950 0.820 0.990 15,718,000 14,533,520 0.9246 0.271 0.274 0.280 0.242 0.292 53,287,828 0.2727 12.20%
2000-02-17 0 0.820 0.820 0.830 0.810 0.830 4,480,000 3,679,720 0.8214 0.242 0.242 0.245 0.239 0.245 15,188,285 0.2423 -3.53%
2000-02-16 0 0.850 0.840 0.850 0.830 0.870 6,128,000 5,200,860 0.8487 0.251 0.248 0.251 0.245 0.257 20,775,404 0.2503 4.94%
2000-02-15 0 0.810 0.830 0.850 0.800 0.830 7,592,000 6,127,640 0.8071 0.239 0.245 0.251 0.236 0.245 25,738,719 0.2381 1.25%
2000-02-14 0 0.800 0.800 0.820 0.800 0.850 4,064,000 3,316,220 0.8160 0.236 0.236 0.242 0.236 0.251 13,777,944 0.2407 -2.44%
2000-02-11 0 0.820 0.810 0.820 0.800 0.860 3,774,000 3,160,980 0.8376 0.242 0.239 0.242 0.236 0.254 12,794,774 0.2471 -5.75%
2000-02-10 0 0.870 0.870 0.880 0.830 0.890 3,318,000 2,899,080 0.8737 0.257 0.257 0.260 0.245 0.263 11,248,824 0.2577 -1.14%
2000-02-09 0 0.880 0.880 0.920 0.880 0.930 4,990,000 4,529,540 0.9077 0.260 0.260 0.271 0.260 0.274 16,917,309 0.2677 -4.35%
2000-02-08 0 0.920 0.910 0.930 0.900 0.960 1,444,200 1,338,780 0.9270 0.271 0.268 0.274 0.265 0.283 4,896,188 0.2734 -1.08%
2000-02-03 0 0.930 0.920 0.940 0.890 0.960 4,942,200 4,579,420 0.9266 0.274 0.271 0.277 0.263 0.283 16,755,255 0.2733 0.00%
2000-02-02 0 0.930 0.930 0.940 0.920 0.980 5,510,000 5,233,960 0.9499 0.274 0.274 0.277 0.271 0.289 18,680,235 0.2802 -4.12%
2000-02-01 0 0.970 0.960 0.970 0.940 0.980 3,040,000 2,935,720 0.9657 0.286 0.283 0.286 0.277 0.289 10,306,336 0.2848 -2.02%
2000-01-31 0 0.990 0.980 0.990 0.980 0.990 2,402,000 2,363,640 0.9840 0.292 0.289 0.292 0.289 0.292 8,143,362 0.2903 -1.98%
2000-01-28 0 1.010 1.000 1.010 1.000 1.010 4,308,000 4,315,900 1.0018 0.298 0.295 0.298 0.295 0.298 14,605,164 0.2955 0.00%
2000-01-27 0 1.010 1.000 1.010 1.000 1.050 3,176,000 3,227,620 1.0163 0.298 0.295 0.298 0.295 0.310 10,767,409 0.2998 -1.94%
2000-01-26 0 1.030 1.030 1.040 1.030 1.070 2,568,000 2,687,220 1.0464 0.304 0.304 0.307 0.304 0.316 8,706,142 0.3087 -0.96%
2000-01-25 0 1.040 1.030 1.050 1.030 1.060 3,344,000 3,499,320 1.0464 0.307 0.304 0.310 0.304 0.313 11,336,970 0.3087 0.00%
2000-01-24 0 1.040 1.040 1.060 1.010 1.070 3,802,000 3,983,680 1.0478 0.307 0.307 0.313 0.298 0.316 12,889,701 0.3091 2.97%
2000-01-21 0 1.010 1.000 1.010 0.990 1.060 3,114,000 3,221,000 1.0344 0.298 0.295 0.298 0.292 0.313 10,557,214 0.3051 -1.94%
2000-01-20 0 1.030 1.030 1.040 1.030 1.110 5,228,000 5,660,840 1.0828 0.304 0.304 0.307 0.304 0.327 17,724,186 0.3194 -5.50%
2000-01-19 0 1.090 1.080 1.090 1.040 1.110 7,978,000 8,559,160 1.0728 0.322 0.319 0.322 0.307 0.327 27,047,353 0.3165 4.81%
2000-01-18 0 1.040 1.030 1.040 1.010 1.050 7,096,000 7,307,580 1.0298 0.307 0.304 0.307 0.298 0.310 24,057,159 0.3038 4.00%
2000-01-17 0 1.000 0.990 1.000 0.980 1.020 2,148,000 2,153,980 1.0028 0.295 0.292 0.295 0.289 0.301 7,282,240 0.2958 -0.99%
2000-01-14 0 1.010 1.000 1.010 0.980 1.030 3,282,000 3,288,400 1.0020 0.298 0.295 0.298 0.289 0.304 11,126,775 0.2955 3.06%
2000-01-13 0 0.980 0.980 1.000 0.980 1.000 5,780,000 5,702,660 0.9866 0.289 0.289 0.295 0.289 0.295 19,595,600 0.2910 -2.00%
2000-01-12 0 1.000 1.000 1.010 0.990 1.010 2,796,000 2,804,560 1.0031 0.295 0.295 0.298 0.292 0.298 9,479,117 0.2959 -0.99%
2000-01-11 0 1.010 1.000 1.010 1.000 1.050 4,438,000 4,520,200 1.0185 0.298 0.295 0.298 0.295 0.310 15,045,895 0.3004 0.00%
2000-01-10 0 1.010 1.000 1.020 1.000 1.050 10,990,800 11,212,724 1.0202 0.298 0.295 0.301 0.295 0.310 37,261,474 0.3009 5.21%
2000-01-07 0 0.960 0.960 0.970 0.950 1.000 11,526,000 11,208,200 0.9724 0.283 0.283 0.286 0.280 0.295 39,075,932 0.2868 2.13%
2000-01-06 0 0.940 0.930 0.940 0.930 1.050 8,859,000 8,775,090 0.9905 0.277 0.274 0.277 0.274 0.310 30,034,156 0.2922 -10.48%
2000-01-05 0 1.050 1.040 1.050 1.020 1.070 5,966,000 6,239,460 1.0458 0.310 0.307 0.310 0.301 0.316 20,226,185 0.3085 -4.55%
2000-01-04 0 1.100 1.100 1.110 1.010 1.110 6,796,000 7,325,380 1.0779 0.324 0.324 0.327 0.298 0.327 23,040,086 0.3179 5.77%
2000-01-03 0 1.040 1.030 1.040 0.980 1.050 3,962,000 4,032,740 1.0179 0.307 0.304 0.307 0.289 0.310 13,432,140 0.3002 6.12%
1999-12-30 0 0.980 0.980 1.000 0.980 1.010 6,018,000 5,967,480 0.9916 0.289 0.289 0.295 0.289 0.298 20,402,478 0.2925 2.08%
1999-12-29 0 0.960 0.950 0.960 0.950 1.020 5,922,000 5,778,200 0.9757 0.283 0.280 0.283 0.280 0.301 20,077,015 0.2878 -4.00%
1999-12-28 0 1.000 1.010 1.020 0.980 1.040 4,209,200 4,266,560 1.0136 0.295 0.298 0.301 0.289 0.307 14,270,208 0.2990 -1.96%
1999-12-24 0 1.020 1.020 1.030 1.020 1.080 2,522,000 2,646,720 1.0495 0.301 0.301 0.304 0.301 0.319 8,550,191 0.3096 0.00%
1999-12-23 0 1.020 1.010 1.020 1.000 1.060 4,962,000 5,075,080 1.0228 0.301 0.298 0.301 0.295 0.313 16,822,382 0.3017 -2.86%
1999-12-22 0 1.050 1.040 1.050 1.020 1.080 5,458,000 5,731,440 1.0501 0.310 0.307 0.310 0.301 0.319 18,503,942 0.3097 3.96%
1999-12-21 0 1.010 1.010 1.020 1.010 1.070 6,860,000 7,067,560 1.0303 0.298 0.298 0.301 0.298 0.316 23,257,062 0.3039 -8.18%
1999-12-20 0 1.100 1.100 1.110 1.090 1.140 2,946,000 3,262,260 1.1074 0.324 0.324 0.327 0.322 0.336 9,987,654 0.3266 -4.35%
1999-12-17 0 1.150 1.150 1.160 1.120 1.170 3,220,000 3,659,340 1.1364 0.339 0.339 0.342 0.330 0.345 10,916,580 0.3352 -1.71%
1999-12-16 0 1.170 1.150 1.170 1.150 1.180 2,040,000 2,374,160 1.1638 0.345 0.339 0.345 0.339 0.348 6,916,094 0.3433 -1.68%
1999-12-15 0 1.190 1.180 1.190 1.180 1.200 2,710,000 3,225,800 1.1903 0.351 0.348 0.351 0.348 0.354 9,187,556 0.3511 -0.83%
1999-12-14 0 1.200 1.200 1.210 1.200 1.230 2,910,000 3,522,980 1.2106 0.354 0.354 0.357 0.354 0.363 9,865,605 0.3571 -0.83%
1999-12-13 0 1.210 1.200 1.220 1.200 1.240 3,742,000 4,565,060 1.2200 0.357 0.354 0.360 0.354 0.366 12,686,286 0.3598 -2.42%
1999-12-10 0 1.240 1.230 1.240 1.230 1.260 4,926,000 6,122,160 1.2428 0.366 0.363 0.366 0.363 0.372 16,700,333 0.3666 -3.12%
1999-12-09 0 1.280 1.280 1.290 1.250 1.290 1,562,000 2,005,500 1.2839 0.378 0.378 0.381 0.369 0.381 5,295,558 0.3787 0.79%
1999-12-08 0 1.270 1.270 1.280 1.260 1.300 2,514,000 3,207,380 1.2758 0.375 0.375 0.378 0.372 0.383 8,523,069 0.3763 0.00%
1999-12-07 0 1.270 1.260 1.280 1.250 1.310 7,768,000 9,878,680 1.2717 0.375 0.372 0.378 0.369 0.386 26,335,402 0.3751 -3.05%
1999-12-06 0 1.310 1.300 1.310 1.270 1.320 6,540,000 8,495,400 1.2990 0.386 0.383 0.386 0.375 0.389 22,172,184 0.3832 -0.76%
1999-12-03 0 1.320 1.320 1.330 1.320 1.370 4,272,000 5,676,000 1.3287 0.389 0.389 0.392 0.389 0.404 14,483,115 0.3919 -2.94%
1999-12-02 0 1.360 1.360 1.370 1.330 1.460 7,316,000 9,941,520 1.3589 0.401 0.401 0.404 0.392 0.431 24,803,012 0.4008 -3.55%
1999-12-01 0 1.410 1.400 1.410 1.340 1.410 5,598,000 7,692,400 1.3741 0.416 0.413 0.416 0.395 0.416 18,978,576 0.4053 5.22%
1999-11-30 0 1.340 1.340 1.350 1.310 1.390 7,664,000 10,318,120 1.3463 0.395 0.395 0.398 0.386 0.410 25,982,817 0.3971 -0.74%
1999-11-29 0 1.350 1.340 1.350 1.340 1.420 3,770,000 5,158,980 1.3684 0.398 0.395 0.398 0.395 0.419 12,781,213 0.4036 0.00%
1999-11-26 0 1.350 1.340 1.350 1.330 1.380 2,320,000 3,135,520 1.3515 0.398 0.395 0.398 0.392 0.407 7,865,362 0.3986 2.27%
1999-11-25 0 1.320 1.320 1.340 1.310 1.430 6,050,000 8,242,700 1.3624 0.389 0.389 0.395 0.386 0.422 20,510,966 0.4019 -6.38%
1999-11-24 0 1.410 1.410 1.420 1.390 1.470 13,372,000 19,253,460 1.4398 0.416 0.416 0.419 0.410 0.434 45,334,319 0.4247 2.17%
1999-11-23 0 1.380 1.370 1.380 1.330 1.390 7,242,000 9,866,680 1.3624 0.407 0.404 0.407 0.392 0.410 24,552,134 0.4019 5.34%
1999-11-22 0 1.310 1.300 1.310 1.310 1.330 3,200,000 4,222,820 1.3196 0.386 0.383 0.386 0.386 0.392 10,848,775 0.3892 -1.50%
1999-11-19 0 1.330 1.320 1.330 1.300 1.350 2,452,000 3,241,820 1.3221 0.392 0.389 0.392 0.383 0.398 8,312,874 0.3900 2.31%
1999-11-18 0 1.300 1.300 1.310 1.290 1.360 3,142,000 4,119,800 1.3112 0.383 0.383 0.386 0.381 0.401 10,652,141 0.3868 -2.99%
1999-11-17 0 1.340 1.330 1.350 1.330 1.430 2,146,000 2,930,160 1.3654 0.395 0.392 0.398 0.392 0.422 7,275,460 0.4027 -3.60%
1999-11-16 0 1.390 1.380 1.390 1.380 1.490 3,966,000 5,616,160 1.4161 0.410 0.407 0.410 0.407 0.439 13,445,701 0.4177 -4.79%
1999-11-15 0 1.460 1.450 1.460 1.390 1.470 4,892,000 6,975,380 1.4259 0.431 0.428 0.431 0.410 0.434 16,585,065 0.4206 3.55%
1999-11-12 0 1.410 1.400 1.410 1.350 1.430 6,062,000 8,482,160 1.3992 0.416 0.413 0.416 0.398 0.422 20,551,648 0.4127 3.68%
1999-11-11 0 1.360 1.350 1.360 1.340 1.400 3,756,000 5,084,100 1.3536 0.401 0.398 0.401 0.395 0.413 12,733,750 0.3993 3.03%
1999-11-10 0 1.320 1.320 1.340 1.270 1.340 3,974,000 5,270,800 1.3263 0.389 0.389 0.395 0.375 0.395 13,472,823 0.3912 1.54%
1999-11-09 0 1.300 1.290 1.300 1.270 1.330 4,097,000 5,305,760 1.2950 0.383 0.381 0.383 0.375 0.392 13,889,822 0.3820 -0.76%
1999-11-08 0 1.310 1.310 1.320 1.300 1.360 5,038,000 6,661,980 1.3223 0.386 0.386 0.389 0.383 0.401 17,080,040 0.3900 -4.38%
1999-11-05 0 1.370 1.360 1.380 1.350 1.420 2,668,000 3,666,760 1.3743 0.404 0.401 0.407 0.398 0.419 9,045,166 0.4054 -1.44%
1999-11-04 0 1.390 1.390 1.400 1.360 1.400 2,986,000 4,135,520 1.3850 0.410 0.410 0.413 0.401 0.413 10,123,263 0.4085 3.73%
1999-11-03 0 1.340 1.340 1.350 1.340 1.370 1,466,000 1,983,580 1.3531 0.395 0.395 0.398 0.395 0.404 4,970,095 0.3991 -2.19%
1999-11-02 0 1.370 1.360 1.370 1.360 1.420 2,824,000 3,882,480 1.3748 0.404 0.401 0.404 0.401 0.419 9,574,044 0.4055 -4.86%
1999-11-01 0 1.440 1.430 1.440 1.440 1.460 790,000 1,144,700 1.4490 0.425 0.422 0.425 0.425 0.431 2,678,291 0.4274 1.41%
1999-10-29 0 1.420 1.420 1.450 1.410 1.460 1,796,000 2,568,080 1.4299 0.419 0.419 0.428 0.416 0.431 6,088,875 0.4218 0.00%
1999-10-28 0 1.420 1.420 1.430 1.420 1.480 1,950,000 2,834,840 1.4538 0.419 0.419 0.422 0.419 0.437 6,610,972 0.4288 -2.07%
1999-10-27 0 1.450 1.450 1.460 1.440 1.460 2,364,000 3,426,880 1.4496 0.428 0.428 0.431 0.425 0.431 8,014,533 0.4276 2.11%
1999-10-26 0 1.420 1.420 1.430 1.410 1.500 1,796,000 2,582,460 1.4379 0.419 0.419 0.422 0.416 0.442 6,088,875 0.4241 -2.74%
1999-10-25 0 1.460 1.450 1.460 1.440 1.480 3,928,000 5,739,760 1.4612 0.431 0.428 0.431 0.425 0.437 13,316,872 0.4310 2.10%
1999-10-22 0 1.430 1.420 1.430 1.370 1.440 6,584,000 9,309,620 1.4140 0.422 0.419 0.422 0.404 0.425 22,321,355 0.4171 2.88%
1999-10-21 0 1.390 1.390 1.400 1.360 1.420 8,920,000 12,414,980 1.3918 0.410 0.410 0.413 0.401 0.419 30,240,961 0.4105 4.51%
1999-10-20 0 1.330 1.330 1.340 1.320 1.380 6,424,000 8,660,060 1.3481 0.392 0.392 0.395 0.389 0.407 21,778,916 0.3976 0.76%
1999-10-19 0 1.320 1.320 1.340 1.280 1.400 4,166,000 5,574,760 1.3382 0.389 0.389 0.395 0.378 0.413 14,123,749 0.3947 -7.69%
1999-10-15 0 1.430 1.420 1.430 1.420 1.490 3,620,000 5,227,260 1.4440 0.422 0.419 0.422 0.419 0.439 12,272,677 0.4259 -2.72%
1999-10-14 0 1.470 1.470 1.480 1.410 1.480 5,236,000 7,618,220 1.4550 0.434 0.434 0.437 0.416 0.437 17,751,308 0.4292 2.08%
1999-10-13 0 1.440 1.430 1.440 1.430 1.510 5,648,000 8,240,120 1.4589 0.425 0.422 0.425 0.422 0.445 19,148,088 0.4303 -4.64%
1999-10-12 0 1.510 1.510 1.520 1.500 1.600 7,062,000 10,939,820 1.5491 0.445 0.445 0.448 0.442 0.472 23,941,891 0.4569 -5.63%
1999-10-11 0 1.600 1.590 1.600 1.590 1.660 4,222,000 6,839,640 1.6200 0.472 0.469 0.472 0.469 0.490 14,313,603 0.4778 -4.76%
1999-10-08 0 1.680 1.680 1.690 1.640 1.710 5,816,000 9,715,980 1.6706 0.496 0.496 0.498 0.484 0.504 19,717,649 0.4928 1.82%
1999-10-07 0 1.650 1.650 1.660 1.640 1.740 10,522,000 17,539,520 1.6669 0.487 0.487 0.490 0.484 0.513 35,672,129 0.4917 -3.62%
1999-10-06 0 1.740 1.740 1.750 1.730 1.870 33,296,000 60,060,960 1.8038 0.505 0.505 0.508 0.502 0.543 114,727,699 0.5235 0.58%
1999-10-05 0 1.730 1.720 1.730 1.660 1.740 11,088,000 18,839,900 1.6991 0.502 0.499 0.502 0.482 0.505 38,205,812 0.4931 5.49%
1999-10-04 0 1.640 1.630 1.640 1.630 1.680 4,448,000 7,370,440 1.6570 0.476 0.473 0.476 0.473 0.488 15,326,430 0.4809 0.00%
1999-09-30 0 1.640 1.640 1.650 1.600 1.670 4,466,000 7,364,980 1.6491 0.476 0.476 0.479 0.464 0.485 15,388,452 0.4786 2.50%
1999-09-29 0 1.600 1.600 1.610 1.560 1.630 2,046,000 3,268,820 1.5977 0.464 0.464 0.467 0.453 0.473 7,049,882 0.4637 2.56%
1999-09-28 0 1.560 1.560 1.590 1.560 1.610 3,016,000 4,756,260 1.5770 0.453 0.453 0.461 0.453 0.467 10,392,201 0.4577 -1.27%
1999-09-27 0 1.580 1.580 1.590 1.570 1.640 2,134,000 3,416,660 1.6011 0.459 0.459 0.461 0.456 0.476 7,353,103 0.4647 -1.25%
1999-09-24 0 1.600 1.610 1.620 1.600 1.640 4,048,000 6,577,460 1.6249 0.464 0.467 0.470 0.464 0.476 13,948,154 0.4716 -3.61%
1999-09-23 0 1.660 1.650 1.660 1.630 1.700 1,934,000 3,220,940 1.6654 0.482 0.479 0.482 0.473 0.493 6,663,965 0.4833 1.22%
1999-09-22 0 1.640 1.650 1.660 1.630 1.690 3,898,000 6,512,920 1.6708 0.476 0.479 0.482 0.473 0.490 13,431,300 0.4849 -4.65%
1999-09-21 0 1.720 1.710 1.720 1.670 1.740 4,790,000 8,188,560 1.7095 0.499 0.496 0.499 0.485 0.505 16,504,856 0.4961 2.38%
1999-09-20 0 1.680 1.670 1.680 1.670 1.740 4,410,000 7,492,320 1.6989 0.488 0.485 0.488 0.485 0.505 15,195,493 0.4931 -2.89%
1999-09-17 0 1.730 1.730 1.810 1.660 1.770 11,302,000 19,173,500 1.6965 0.502 0.502 0.525 0.482 0.514 38,943,190 0.4923 0.58%
1999-09-15 0 1.720 1.710 1.720 1.690 1.740 8,666,000 14,875,680 1.7166 0.499 0.496 0.499 0.490 0.505 29,860,351 0.4982 -2.82%
1999-09-14 0 1.770 1.760 1.770 1.740 1.820 9,577,000 17,029,800 1.7782 0.514 0.511 0.514 0.505 0.528 32,999,374 0.5161 -2.75%
1999-09-13 0 1.820 1.820 1.830 1.790 1.860 25,584,000 46,797,700 1.8292 0.528 0.528 0.531 0.519 0.540 88,154,536 0.5309 1.11%
1999-09-10 0 1.800 1.790 1.800 1.720 1.810 45,880,000 81,139,100 1.7685 0.522 0.519 0.522 0.499 0.525 158,088,263 0.5133 5.26%
1999-09-09 0 1.710 1.710 1.720 1.660 1.720 26,538,000 45,035,360 1.6970 0.496 0.496 0.499 0.482 0.499 91,441,725 0.4925 3.64%
1999-09-08 0 1.650 1.640 1.650 1.640 1.730 31,048,000 51,855,140 1.6702 0.479 0.476 0.479 0.476 0.502 106,981,787 0.4847 1.23%
1999-09-07 0 1.630 1.630 1.640 1.610 1.760 22,236,000 37,157,540 1.6711 0.473 0.473 0.476 0.467 0.511 76,618,366 0.4850 -4.68%
1999-09-06 0 1.710 1.720 1.730 1.660 1.760 37,194,000 63,869,960 1.7172 0.496 0.499 0.502 0.482 0.511 128,158,999 0.4984 6.88%
1999-09-03 0 1.600 1.590 1.600 1.440 1.630 22,042,000 34,932,780 1.5848 0.464 0.461 0.464 0.418 0.473 75,949,902 0.4599 8.11%
1999-09-02 0 1.480 1.490 1.500 1.410 1.490 1,336,000 1,935,260 1.4485 0.430 0.432 0.435 0.409 0.432 4,603,442 0.4204 2.78%
1999-09-01 0 1.440 1.440 1.460 1.430 1.490 1,232,000 1,797,880 1.4593 0.418 0.418 0.424 0.415 0.432 4,245,090 0.4235 -2.70%
1999-08-31 0 1.480 1.470 1.480 1.460 1.480 1,126,000 1,659,620 1.4739 0.430 0.427 0.430 0.424 0.430 3,879,847 0.4278 0.68%
1999-08-30 0 1.470 1.470 1.490 1.470 1.550 2,432,000 3,670,360 1.5092 0.427 0.427 0.432 0.427 0.450 8,379,918 0.4380 -1.34%
1999-08-27 0 1.490 1.480 1.500 1.480 1.520 1,236,000 1,850,800 1.4974 0.432 0.430 0.435 0.430 0.441 4,258,873 0.4346 -1.97%
1999-08-26 0 1.520 1.500 1.520 1.480 1.520 3,546,000 5,294,004 1.4930 0.441 0.435 0.441 0.430 0.441 12,218,417 0.4333 4.11%
1999-08-25 0 1.460 1.460 1.470 1.410 1.470 2,364,000 3,415,860 1.4449 0.424 0.424 0.427 0.409 0.427 8,145,611 0.4193 2.82%
1999-08-24 0 1.420 1.420 1.430 1.400 1.440 996,000 1,406,680 1.4123 0.412 0.412 0.415 0.406 0.418 3,431,907 0.4099 -0.70%
1999-08-23 0 1.430 1.430 1.440 1.420 1.520 532,000 778,480 1.4633 0.415 0.415 0.418 0.412 0.441 1,833,107 0.4247 -2.72%
1999-08-20 0 1.470 1.460 1.470 1.450 1.520 3,660,000 5,449,840 1.4890 0.427 0.424 0.427 0.421 0.441 12,611,226 0.4321 -0.68%
1999-08-19 0 1.480 1.480 1.490 1.360 1.500 5,052,000 7,248,700 1.4348 0.430 0.430 0.432 0.395 0.435 17,407,627 0.4164 8.82%
1999-08-18 0 1.360 1.360 1.370 1.340 1.390 2,710,000 3,712,920 1.3701 0.395 0.395 0.398 0.389 0.403 9,337,820 0.3976 3.82%
1999-08-17 0 1.310 1.290 1.310 1.310 1.330 782,000 1,030,660 1.3180 0.380 0.374 0.380 0.380 0.386 2,694,530 0.3825 0.00%
1999-08-16 0 1.310 1.300 1.320 1.300 1.340 1,198,000 1,585,340 1.3233 0.380 0.377 0.383 0.377 0.389 4,127,937 0.3841 0.77%
1999-08-13 0 1.300 1.300 1.330 1.290 1.330 964,000 1,257,140 1.3041 0.377 0.377 0.386 0.374 0.386 3,321,645 0.3785 -2.99%
1999-08-12 0 1.340 1.330 1.340 1.310 1.360 2,516,000 3,378,420 1.3428 0.389 0.386 0.389 0.380 0.395 8,669,356 0.3897 2.29%
1999-08-11 0 1.310 1.310 1.320 1.260 1.320 3,638,000 4,731,120 1.3005 0.380 0.380 0.383 0.366 0.383 12,535,421 0.3774 0.00%
1999-08-10 0 1.310 1.300 1.310 1.290 1.450 2,842,000 3,852,600 1.3556 0.380 0.377 0.380 0.374 0.421 9,792,651 0.3934 -8.39%
1999-08-09 0 1.430 1.420 1.430 1.420 1.500 3,548,800 5,131,312 1.4459 0.415 0.412 0.415 0.412 0.435 12,228,065 0.4196 -0.69%
1999-08-06 0 1.440 1.440 1.450 1.400 1.460 2,530,000 3,628,860 1.4343 0.418 0.418 0.421 0.406 0.424 8,717,596 0.4163 -2.70%
1999-08-05 0 1.480 1.470 1.480 1.470 1.520 4,644,000 6,878,600 1.4812 0.430 0.427 0.430 0.427 0.441 16,001,785 0.4299 -2.63%
1999-08-04 0 1.520 1.510 1.520 1.510 1.550 3,320,000 5,063,500 1.5252 0.441 0.438 0.441 0.438 0.450 11,439,691 0.4426 -2.56%
1999-08-03 0 1.560 1.550 1.570 1.550 1.600 2,784,000 4,375,180 1.5715 0.453 0.450 0.456 0.450 0.464 9,592,801 0.4561 -0.64%
1999-08-02 0 1.570 1.550 1.570 1.550 1.590 6,796,000 10,677,040 1.5711 0.456 0.450 0.456 0.450 0.461 23,416,910 0.4560 0.00%
1999-07-30 0 1.570 1.560 1.570 1.500 1.570 10,818,000 16,613,260 1.5357 0.456 0.453 0.456 0.435 0.456 37,275,476 0.4457 0.64%
1999-07-29 0 1.560 1.550 1.560 1.500 1.640 9,102,000 14,277,220 1.5686 0.453 0.450 0.453 0.435 0.476 31,362,672 0.4552 0.65%
1999-07-28 0 1.550 1.550 1.560 1.550 1.650 9,168,000 14,660,820 1.5991 0.450 0.450 0.453 0.450 0.479 31,590,087 0.4641 -2.52%
1999-07-27 0 1.590 1.580 1.600 1.460 1.600 5,928,000 9,016,320 1.5210 0.461 0.459 0.464 0.424 0.464 20,426,051 0.4414 8.90%
1999-07-26 0 1.460 1.460 1.480 1.460 1.550 3,014,000 4,562,080 1.5136 0.424 0.424 0.430 0.424 0.450 10,385,310 0.4393 -5.19%
1999-07-23 0 1.540 1.540 1.560 1.540 1.580 1,704,000 2,636,340 1.5471 0.447 0.447 0.453 0.447 0.459 5,871,456 0.4490 -1.28%
1999-07-22 0 1.560 1.560 1.570 1.540 1.610 5,490,000 8,681,740 1.5814 0.453 0.453 0.456 0.447 0.467 18,916,839 0.4589 0.65%
1999-07-21 0 1.550 1.550 1.560 1.510 1.570 7,118,000 10,888,780 1.5298 0.450 0.450 0.453 0.438 0.456 24,526,422 0.4440 -1.27%
1999-07-20 0 1.570 1.570 1.580 1.570 1.620 7,032,000 11,203,520 1.5932 0.456 0.456 0.459 0.456 0.470 24,230,093 0.4624 1.29%
1999-07-19 0 1.550 1.550 1.560 1.550 1.600 3,672,000 5,799,520 1.5794 0.450 0.450 0.453 0.450 0.464 12,652,574 0.4584 -4.32%
1999-07-16 0 1.620 1.610 1.620 1.590 1.640 6,734,000 10,857,720 1.6124 0.470 0.467 0.470 0.461 0.476 23,203,277 0.4679 0.00%
1999-07-15 0 1.620 1.620 1.640 1.590 1.650 9,462,000 15,342,968 1.6215 0.470 0.470 0.476 0.461 0.479 32,603,120 0.4706 1.25%
1999-07-14 0 1.600 1.590 1.600 1.560 1.720 22,206,000 36,229,280 1.6315 0.464 0.461 0.464 0.453 0.499 76,514,995 0.4735 -8.05%
1999-07-13 0 1.740 1.740 1.750 1.710 1.790 10,320,000 18,108,380 1.7547 0.505 0.505 0.508 0.496 0.519 35,559,522 0.5092 -1.14%
1999-07-12 0 1.760 1.760 1.770 1.760 1.810 13,837,000 24,782,070 1.7910 0.511 0.511 0.514 0.511 0.525 47,678,014 0.5198 0.57%
1999-07-09 0 1.750 1.740 1.750 1.680 1.770 7,774,000 13,449,400 1.7300 0.508 0.505 0.508 0.488 0.514 26,786,795 0.5021 1.74%
1999-07-08 0 1.720 1.710 1.720 1.700 1.830 14,408,000 25,334,200 1.7583 0.499 0.496 0.499 0.493 0.531 49,645,503 0.5103 -3.37%
1999-07-07 0 1.780 1.760 1.780 1.710 1.890 47,814,000 86,975,680 1.8190 0.517 0.511 0.517 0.496 0.549 164,752,228 0.5279 3.49%
1999-07-06 0 1.720 1.720 1.730 1.620 1.750 25,114,750 42,413,423 1.6888 0.499 0.499 0.502 0.470 0.508 86,537,646 0.4901 2.38%
1999-07-05 0 1.680 1.680 1.690 1.570 1.690 16,504,000 26,826,660 1.6255 0.488 0.488 0.490 0.456 0.490 56,867,670 0.4717 6.33%
1999-07-02 0 1.580 1.580 1.590 1.560 1.610 9,380,000 14,782,300 1.5759 0.459 0.459 0.461 0.453 0.467 32,320,573 0.4574 0.64%
1999-06-30 0 1.570 1.560 1.570 1.560 1.630 17,542,000 27,877,720 1.5892 0.456 0.453 0.456 0.453 0.473 60,444,296 0.4612 0.64%
1999-06-29 0 1.560 1.570 1.580 1.550 1.640 38,098,000 60,930,220 1.5993 0.453 0.456 0.459 0.450 0.476 131,273,903 0.4641 -0.64%
1999-06-28 0 1.570 1.560 1.580 1.530 1.630 20,558,000 32,622,740 1.5869 0.456 0.453 0.459 0.444 0.473 70,836,498 0.4605 3.97%
1999-06-25 0 1.510 1.500 1.510 1.480 1.600 14,909,000 22,992,810 1.5422 0.438 0.435 0.438 0.430 0.464 51,371,794 0.4476 -6.21%
1999-06-24 0 1.610 1.600 1.610 1.590 1.680 14,689,000 24,160,680 1.6448 0.467 0.464 0.467 0.461 0.488 50,613,742 0.4774 -4.17%
1999-06-23 0 1.680 1.670 1.690 1.660 1.750 24,610,000 41,939,580 1.7042 0.488 0.485 0.490 0.482 0.508 84,798,434 0.4946 -1.18%
1999-06-22 0 1.700 1.690 1.700 1.670 1.780 28,081,000 48,405,920 1.7238 0.493 0.490 0.493 0.485 0.517 96,758,424 0.5003 -2.30%
1999-06-21 0 1.740 1.750 1.760 1.460 1.760 64,966,000 102,866,400 1.5834 0.505 0.508 0.511 0.424 0.511 223,852,705 0.4595 20.83%
1999-06-17 0 1.440 1.430 1.440 1.390 1.480 197,462,000 271,510,100 1.3750 0.418 0.415 0.418 0.403 0.430 680,392,864 0.3990 -2.70%
1999-06-16 1 1.480 1.480 1.490 1.350 1.490 8,694,000 12,635,600 1.4534 0.430 0.430 0.432 0.392 0.432 29,956,830 0.4218 7.25%
1999-06-15 0 1.380 1.380 1.390 1.340 1.400 5,636,000 7,748,600 1.3748 0.401 0.401 0.403 0.389 0.406 19,419,910 0.3990 -1.43%
1999-06-14 0 1.400 1.390 1.410 1.390 1.430 5,786,000 8,140,080 1.4069 0.406 0.403 0.409 0.403 0.415 19,936,763 0.4083 -2.10%
1999-06-11 0 1.430 1.430 1.440 1.390 1.440 9,908,000 14,059,900 1.4190 0.415 0.415 0.418 0.403 0.418 34,139,898 0.4118 0.70%
1999-06-10 0 1.420 1.410 1.420 1.360 1.450 9,444,000 13,260,880 1.4042 0.412 0.409 0.412 0.395 0.421 32,541,098 0.4075 0.71%
1999-06-09 0 1.410 1.400 1.410 1.310 1.420 17,870,000 24,710,020 1.3828 0.409 0.406 0.409 0.380 0.412 61,574,483 0.4013 7.63%
1999-06-08 0 1.310 1.290 1.310 1.230 1.350 6,646,000 8,687,760 1.3072 0.380 0.374 0.380 0.357 0.392 22,900,057 0.3794 7.38%
1999-06-07 0 1.250 1.250 1.270 1.240 1.270 1,284,000 1,613,960 1.2570 0.354 0.354 0.360 0.351 0.360 4,533,060 0.3560 0.81%
1999-06-04 0 1.240 1.230 1.240 1.230 1.250 1,076,000 1,334,020 1.2398 0.351 0.348 0.351 0.348 0.354 3,798,732 0.3512 -1.59%
1999-06-03 0 1.260 1.250 1.280 1.220 1.270 1,438,000 1,803,840 1.2544 0.357 0.354 0.363 0.346 0.360 5,076,744 0.3553 -3.08%
1999-06-02 0 1.300 1.290 1.300 1.250 1.330 2,298,000 2,990,760 1.3015 0.368 0.365 0.368 0.354 0.377 8,112,906 0.3686 2.36%
1999-06-01 0 1.270 1.270 1.280 1.210 1.300 3,184,000 4,006,280 1.2583 0.360 0.360 0.363 0.343 0.368 11,240,858 0.3564 4.96%
1999-05-31 0 1.210 1.210 1.220 1.160 1.230 6,262,000 7,430,540 1.1866 0.343 0.343 0.346 0.329 0.348 22,107,491 0.3361 0.00%
1999-05-28 0 1.210 1.190 1.240 1.190 1.240 2,364,000 2,863,280 1.2112 0.343 0.337 0.351 0.337 0.351 8,345,913 0.3431 -3.20%
1999-05-27 0 1.250 1.250 1.270 1.210 1.290 3,042,000 3,814,780 1.2540 0.354 0.354 0.360 0.343 0.365 10,739,538 0.3552 -3.10%
1999-05-26 0 1.290 1.280 1.290 1.280 1.300 2,012,000 2,594,560 1.2895 0.365 0.363 0.365 0.363 0.368 7,103,205 0.3653 -2.27%
1999-05-25 0 1.320 1.320 1.330 1.280 1.340 3,340,000 4,397,220 1.3165 0.374 0.374 0.377 0.363 0.380 11,791,604 0.3729 0.76%
1999-05-24 0 1.310 1.290 1.310 1.300 1.350 2,042,000 2,692,380 1.3185 0.371 0.365 0.371 0.368 0.382 7,209,118 0.3735 -0.76%
1999-05-21 0 1.320 1.310 1.320 1.300 1.350 2,422,000 3,163,040 1.3060 0.374 0.371 0.374 0.368 0.382 8,550,678 0.3699 0.76%
1999-05-20 0 1.310 1.310 1.320 1.310 1.400 2,960,000 4,035,460 1.3633 0.371 0.371 0.374 0.371 0.397 10,450,044 0.3862 -2.24%
1999-05-19 0 1.340 1.340 1.350 1.260 1.360 2,882,000 3,811,940 1.3227 0.380 0.380 0.382 0.357 0.385 10,174,671 0.3746 3.08%
1999-05-18 0 1.300 1.300 1.310 1.260 1.310 3,540,000 4,559,000 1.2879 0.368 0.368 0.371 0.357 0.371 12,497,688 0.3648 1.56%
1999-05-17 0 1.280 1.270 1.280 1.250 1.280 3,006,000 3,804,720 1.2657 0.363 0.360 0.363 0.354 0.363 10,612,443 0.3585 -0.78%
1999-05-14 0 1.290 1.290 1.310 1.290 1.320 1,816,000 2,364,400 1.3020 0.365 0.365 0.371 0.365 0.374 6,411,243 0.3688 -1.53%
1999-05-13 0 1.310 1.310 1.320 1.300 1.340 2,064,000 2,719,980 1.3178 0.371 0.371 0.374 0.368 0.380 7,286,787 0.3733 -1.50%
1999-05-12 0 1.330 1.320 1.340 1.310 1.350 3,224,000 4,301,800 1.3343 0.377 0.374 0.380 0.371 0.382 11,382,075 0.3779 1.53%
1999-05-11 0 1.310 1.300 1.330 1.260 1.350 9,496,000 12,428,580 1.3088 0.371 0.368 0.377 0.357 0.382 33,524,870 0.3707 0.00%
1999-05-10 0 1.310 1.300 1.310 1.280 1.390 7,482,000 9,958,120 1.3309 0.371 0.368 0.371 0.363 0.394 26,414,604 0.3770 -7.09%
1999-05-07 0 1.410 1.400 1.410 1.390 1.470 16,446,000 23,496,300 1.4287 0.399 0.397 0.399 0.394 0.416 58,061,291 0.4047 2.17%
1999-05-06 0 1.380 1.370 1.380 1.340 1.430 18,582,000 25,903,080 1.3940 0.391 0.388 0.391 0.380 0.405 65,602,268 0.3949 1.47%
1999-05-05 0 1.360 1.350 1.360 1.350 1.380 4,198,000 5,724,460 1.3636 0.385 0.382 0.385 0.382 0.391 14,820,704 0.3862 -0.73%
1999-05-04 0 1.370 1.360 1.370 1.360 1.460 13,942,000 19,362,640 1.3888 0.388 0.385 0.388 0.385 0.414 49,221,119 0.3934 -1.44%
1999-05-03 0 1.390 1.380 1.410 1.300 1.410 27,706,000 37,819,200 1.3650 0.394 0.391 0.399 0.368 0.399 97,813,822 0.3866 0.00%
1999-04-30 0 1.390 1.390 1.400 1.250 1.410 24,280,000 32,545,730 1.3404 0.394 0.394 0.397 0.354 0.399 85,718,603 0.3797 10.32%
1999-04-29 0 1.260 1.250 1.260 1.230 1.340 12,110,000 15,595,200 1.2878 0.357 0.354 0.357 0.348 0.380 42,753,389 0.3648 0.80%
1999-04-28 0 1.250 1.240 1.250 1.210 1.380 52,352,000 68,599,900 1.3104 0.354 0.351 0.354 0.343 0.391 184,824,559 0.3712 -3.85%
1999-04-27 0 1.300 1.290 1.300 1.000 1.340 69,554,300 84,355,650 1.2128 0.368 0.365 0.368 0.283 0.380 245,555,907 0.3435 32.65%
1999-04-26 0 0.980 0.980 0.990 0.980 1.000 1,158,000 1,148,740 0.9920 0.278 0.278 0.280 0.278 0.283 4,088,227 0.2810 0.00%
1999-04-23 0 0.980 0.960 0.970 0.940 1.000 2,490,000 2,429,060 0.9755 0.278 0.272 0.275 0.266 0.283 8,790,746 0.2763 -2.00%
1999-04-22 0 1.000 0.990 1.000 0.980 1.020 4,710,000 4,712,580 1.0005 0.283 0.280 0.283 0.278 0.289 16,628,279 0.2834 3.09%
1999-04-21 0 0.970 0.960 0.980 0.930 0.990 1,590,000 1,538,520 0.9676 0.275 0.272 0.278 0.263 0.280 5,613,368 0.2741 3.19%
1999-04-20 0 0.940 0.940 0.960 0.900 0.970 1,996,000 1,856,040 0.9299 0.266 0.266 0.272 0.255 0.275 7,046,719 0.2634 1.08%
1999-04-19 0 0.930 0.920 0.940 0.920 0.960 1,382,000 1,303,500 0.9432 0.263 0.261 0.266 0.261 0.272 4,879,041 0.2672 3.33%
1999-04-16 0 0.900 0.900 0.910 0.890 0.950 406,000 370,200 0.9118 0.255 0.255 0.258 0.252 0.269 1,433,351 0.2583 0.00%
1999-04-15 0 0.900 0.890 0.900 0.880 0.900 769,300 691,137 0.8984 0.255 0.252 0.255 0.249 0.255 2,715,952 0.2545 1.12%
1999-04-14 0 0.890 0.880 0.900 0.890 0.900 260,000 232,900 0.8958 0.252 0.249 0.255 0.252 0.255 917,909 0.2537 -4.30%
1999-04-13 0 0.930 0.920 0.930 0.880 0.930 3,018,000 2,763,420 0.9156 0.263 0.261 0.263 0.249 0.263 10,654,808 0.2594 6.90%
1999-04-12 0 0.870 0.870 0.890 0.860 0.900 1,448,000 1,270,440 0.8774 0.246 0.246 0.252 0.244 0.255 5,112,048 0.2485 -2.25%
1999-04-09 0 0.890 0.890 0.900 0.880 0.940 3,464,000 3,117,400 0.8999 0.252 0.252 0.255 0.249 0.266 12,229,376 0.2549 -5.32%
1999-04-08 0 0.940 0.930 0.950 0.920 0.990 1,556,000 1,488,160 0.9564 0.266 0.263 0.269 0.261 0.280 5,493,334 0.2709 -3.09%
1999-04-07 0 0.970 0.960 0.980 0.910 1.010 3,118,000 2,993,100 0.9599 0.275 0.272 0.278 0.258 0.286 11,007,850 0.2719 7.78%
1999-04-01 0 0.900 0.900 0.910 0.890 0.910 1,492,000 1,341,160 0.8989 0.255 0.255 0.258 0.252 0.258 5,267,387 0.2546 1.12%
1999-03-31 0 0.890 0.880 0.890 0.890 0.900 438,000 390,700 0.8920 0.252 0.249 0.252 0.252 0.255 1,546,324 0.2527 1.14%
1999-03-30 0 0.880 0.880 0.890 0.860 0.880 626,000 541,320 0.8647 0.249 0.249 0.252 0.244 0.249 2,210,043 0.2449 2.33%
1999-03-29 0 0.860 0.850 0.880 0.850 0.890 832,000 727,120 0.8739 0.244 0.241 0.249 0.241 0.252 2,937,310 0.2475 -5.49%
1999-03-26 0 0.910 0.910 0.930 0.880 0.930 3,804,000 3,446,080 0.9059 0.258 0.258 0.263 0.249 0.263 13,429,718 0.2566 -1.09%
1999-03-25 0 0.920 0.910 0.920 0.850 0.920 3,568,000 3,213,100 0.9005 0.261 0.258 0.261 0.241 0.261 12,596,539 0.2551 5.75%
1999-03-24 0 0.870 0.870 0.880 0.850 0.900 2,996,000 2,632,780 0.8788 0.246 0.246 0.249 0.241 0.255 10,577,139 0.2489 0.00%
1999-03-23 0 0.870 0.870 0.880 0.780 0.880 6,088,000 5,117,000 0.8405 0.246 0.246 0.249 0.221 0.249 21,493,198 0.2381 11.54%
1999-03-22 0 0.780 0.780 0.790 0.750 0.780 1,682,000 1,283,020 0.7628 0.221 0.221 0.224 0.212 0.221 5,938,167 0.2161 2.63%
1999-03-19 0 0.760 0.740 0.760 0.730 0.770 1,454,000 1,093,240 0.7519 0.215 0.210 0.215 0.207 0.218 5,133,231 0.2130 0.00%
1999-03-18 0 0.760 0.760 0.770 0.740 0.790 4,090,000 3,123,320 0.7636 0.215 0.215 0.218 0.210 0.224 14,439,419 0.2163 1.33%
1999-03-17 0 0.750 0.740 0.750 0.750 0.790 5,306,000 4,057,300 0.7647 0.212 0.210 0.212 0.212 0.224 18,732,410 0.2166 -3.85%
1999-03-16 0 0.780 0.790 0.800 0.760 0.800 1,349,000 1,066,264 0.7904 0.221 0.224 0.227 0.215 0.227 4,762,537 0.2239 -2.50%
1999-03-15 0 0.800 0.780 0.800 0.790 0.810 556,000 444,300 0.7991 0.227 0.221 0.227 0.224 0.229 1,962,914 0.2263 -1.23%
1999-03-12 0 0.810 0.800 0.810 0.790 0.810 1,268,000 1,018,700 0.8034 0.229 0.227 0.229 0.224 0.229 4,476,573 0.2276 -1.22%
1999-03-11 0 0.820 0.810 0.820 0.800 0.820 1,132,000 912,020 0.8057 0.232 0.229 0.232 0.227 0.232 3,996,436 0.2282 2.50%
1999-03-10 0 0.800 0.800 0.820 0.780 0.810 1,280,000 1,026,980 0.8023 0.227 0.227 0.232 0.221 0.229 4,518,938 0.2273 3.90%
1999-03-09 0 0.770 0.760 0.780 0.760 0.780 618,000 476,560 0.7711 0.218 0.215 0.221 0.215 0.221 2,181,800 0.2184 1.32%
1999-03-08 0 0.760 0.730 0.760 0.730 0.780 1,080,000 815,500 0.7551 0.215 0.207 0.215 0.207 0.221 3,812,854 0.2139 -2.56%
1999-03-05 0 0.780 0.770 0.780 0.780 0.780 282,000 219,960 0.7800 0.221 0.218 0.221 0.221 0.221 995,579 0.2209 0.00%
1999-03-04 0 0.780 0.770 0.790 0.760 0.780 1,506,000 1,172,460 0.7785 0.221 0.218 0.224 0.215 0.221 5,316,813 0.2205 0.00%
1999-03-03 0 0.780 0.760 0.780 0.760 0.800 2,404,000 1,881,540 0.7827 0.221 0.215 0.221 0.215 0.227 8,487,130 0.2217 2.63%
1999-03-02 0 0.760 0.760 0.780 0.750 0.800 620,000 476,980 0.7693 0.215 0.215 0.221 0.212 0.227 2,188,861 0.2179 4.11%
1999-03-01 0 0.730 0.730 0.750 0.710 0.740 340,000 246,100 0.7238 0.207 0.207 0.212 0.201 0.210 1,200,343 0.2050 4.29%
1999-02-26 0 0.700 0.690 0.700 0.680 0.700 870,000 600,220 0.6899 0.198 0.195 0.198 0.193 0.198 3,071,466 0.1954 7.69%
1999-02-25 0 0.650 0.650 0.670 0.630 0.650 184,000 119,120 0.6474 0.184 0.184 0.190 0.178 0.184 649,597 0.1834 3.17%
1999-02-24 0 0.630 0.630 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
1999-02-23 0 0.630 0.620 - 0.620 0.650 548,000 342,160 0.6244 0.178 0.176 - 0.176 0.184 1,934,670 0.1769 0.00%
1999-02-22 0 0.630 0.630 0.660 0.610 0.640 592,000 373,120 0.6303 0.178 0.178 0.187 0.173 0.181 2,090,009 0.1785 -3.08%
1999-02-19 0 0.650 0.650 0.700 0.640 0.640 580,000 404,320 0.6971 0.184 0.184 0.198 0.181 0.181 2,047,644 0.1975 -7.14%
1999-02-15 0 0.700 0.660 0.700 - - 0 0 - 0.198 0.187 0.198 - - 0 - 0.00%
1999-02-12 0 0.700 0.650 0.710 0.650 0.700 1,750,000 1,181,700 0.6753 0.198 0.184 0.201 0.184 0.198 6,178,235 0.1913 4.48%
1999-02-11 0 0.670 0.670 0.690 0.670 0.670 40,000 26,800 0.6700 0.190 0.190 0.195 0.190 0.190 141,217 0.1898 1.52%
1999-02-10 0 0.660 0.650 0.680 0.650 0.680 1,920,000 1,272,300 0.6627 0.187 0.184 0.193 0.184 0.193 6,778,407 0.1877 -2.94%
1999-02-09 0 0.680 0.670 0.710 0.670 0.730 2,216,000 1,560,500 0.7042 0.193 0.190 0.201 0.190 0.207 7,823,411 0.1995 1.49%
1999-02-08 0 0.670 0.660 0.680 0.670 0.690 190,000 129,200 0.6800 0.190 0.187 0.193 0.190 0.195 670,780 0.1926 -4.29%
1999-02-05 0 0.700 0.690 0.710 0.680 0.700 440,000 307,800 0.6995 0.198 0.195 0.201 0.193 0.198 1,553,385 0.1981 0.00%
1999-02-04 0 0.700 0.700 0.710 0.680 0.710 4,210,000 2,947,600 0.7001 0.198 0.198 0.201 0.193 0.201 14,863,069 0.1983 0.00%
1999-02-03 0 0.700 0.670 0.700 0.660 0.700 1,316,000 912,660 0.6935 0.198 0.190 0.198 0.187 0.198 4,646,033 0.1964 0.00%
1999-02-02 0 0.700 0.670 0.710 0.700 0.700 50,000 35,000 0.7000 0.198 0.190 0.201 0.198 0.198 176,521 0.1983 -1.41%
1999-02-01 0 0.710 0.670 0.710 0.640 0.710 386,000 263,860 0.6836 0.201 0.190 0.201 0.181 0.201 1,362,742 0.1936 1.43%
1999-01-29 0 0.700 0.680 0.710 0.650 0.700 222,000 152,080 0.6850 0.198 0.193 0.201 0.184 0.198 783,753 0.1940 4.48%
1999-01-28 0 0.670 0.670 0.690 0.670 0.710 2,966,000 2,041,980 0.6885 0.190 0.190 0.195 0.190 0.201 10,471,226 0.1950 0.00%
1999-01-27 0 0.670 0.660 0.700 0.670 0.700 2,274,000 1,565,940 0.6886 0.190 0.187 0.198 0.190 0.198 8,028,176 0.1951 -5.63%
1999-01-26 0 0.710 0.700 0.710 0.700 0.730 800,000 569,700 0.7121 0.201 0.198 0.201 0.198 0.207 2,824,336 0.2017 -5.33%
1999-01-25 0 0.750 0.700 0.750 0.750 0.770 128,000 98,200 0.7672 0.212 0.198 0.212 0.212 0.218 451,894 0.2173 -3.85%
1999-01-22 0 0.780 0.750 0.780 0.770 0.790 740,000 577,200 0.7800 0.221 0.212 0.221 0.218 0.224 2,612,511 0.2209 -2.50%
1999-01-21 0 0.800 0.800 0.820 0.800 0.800 100,000 80,000 0.8000 0.227 0.227 0.232 0.227 0.227 353,042 0.2266 0.00%
1999-01-20 0 0.800 0.800 0.810 0.800 0.810 456,000 365,620 0.8018 0.227 0.227 0.229 0.227 0.229 1,609,872 0.2271 -1.23%
1999-01-19 0 0.810 0.810 0.820 0.810 0.810 232,000 187,920 0.8100 0.229 0.229 0.232 0.229 0.229 819,057 0.2294 0.00%
1999-01-18 0 0.810 0.810 0.820 0.780 0.810 374,000 298,040 0.7969 0.229 0.229 0.232 0.221 0.229 1,320,377 0.2257 1.25%
1999-01-15 0 0.800 0.800 0.820 0.740 0.800 170,000 133,240 0.7838 0.227 0.227 0.232 0.210 0.227 600,171 0.2220 2.56%
1999-01-14 0 0.780 0.780 0.810 0.700 0.780 942,000 695,980 0.7388 0.221 0.221 0.229 0.198 0.221 3,325,656 0.2093 2.63%
1999-01-13 0 0.760 0.740 0.760 0.760 0.820 1,216,000 948,620 0.7801 0.215 0.210 0.215 0.215 0.232 4,292,991 0.2210 -11.63%
1999-01-12 0 0.860 0.840 0.880 0.810 0.860 250,000 209,900 0.8396 0.244 0.238 0.249 0.229 0.244 882,605 0.2378 1.18%
1999-01-11 0 0.850 0.830 0.860 0.840 0.850 806,000 673,772 0.8359 0.241 0.235 0.244 0.238 0.241 2,845,519 0.2368 0.00%
1999-01-08 0 0.850 0.840 0.850 0.810 0.850 706,000 586,400 0.8306 0.241 0.238 0.241 0.229 0.241 2,492,477 0.2353 1.19%
1999-01-07 0 0.840 0.840 0.880 0.830 0.830 430,000 358,482 0.8337 0.238 0.238 0.249 0.235 0.235 1,518,081 0.2361 0.00%
1999-01-06 0 0.840 0.810 0.840 0.810 0.850 386,000 321,380 0.8326 0.238 0.229 0.238 0.229 0.241 1,362,742 0.2358 3.70%
1999-01-05 0 0.810 0.810 0.880 0.810 0.810 10,000 8,100 0.8100 0.229 0.229 0.249 0.229 0.229 35,304 0.2294 -3.57%
1999-01-04 0 0.840 0.800 0.860 0.840 0.840 70,000 58,800 0.8400 0.238 0.227 0.244 0.238 0.238 247,129 0.2379 -4.55%
1998-12-31 0 0.880 0.840 0.880 0.840 0.880 26,000 22,480 0.8646 0.249 0.238 0.249 0.238 0.249 91,791 0.2449 3.53%
1998-12-30 0 0.850 0.840 0.850 - - 0 0 - 0.241 0.238 0.241 - - 0 - -3.41%
1998-12-29 0 0.880 0.840 0.880 - - 0 0 - 0.249 0.238 0.249 - - 0 - 0.00%
1998-12-28 0 0.880 0.870 0.880 0.840 0.880 62,000 52,320 0.8439 0.249 0.246 0.249 0.238 0.249 218,886 0.2390 4.76%
1998-12-24 0 0.840 0.840 0.900 0.840 0.920 60,000 54,400 0.9067 0.238 0.238 0.255 0.238 0.261 211,825 0.2568 -4.55%
1998-12-23 0 0.880 0.820 0.880 0.820 0.880 560,000 484,200 0.8646 0.249 0.232 0.249 0.232 0.249 1,977,035 0.2449 3.53%
1998-12-22 0 0.850 0.810 0.900 0.800 0.890 284,550 238,753 0.8391 0.241 0.229 0.255 0.227 0.252 1,004,581 0.2377 -2.30%
1998-12-21 0 0.870 0.800 0.870 0.870 0.880 200,000 174,500 0.8725 0.246 0.227 0.246 0.246 0.249 706,084 0.2471 0.00%
1998-12-18 0 0.870 0.830 0.880 0.830 0.870 696,000 585,180 0.8408 0.246 0.235 0.249 0.235 0.246 2,457,172 0.2382 2.35%
1998-12-17 0 0.850 0.830 0.890 0.830 0.900 1,144,000 1,003,340 0.8770 0.241 0.235 0.252 0.235 0.255 4,038,801 0.2484 -1.16%
1998-12-16 0 0.860 0.850 0.880 0.850 0.860 116,000 99,620 0.8588 0.244 0.241 0.249 0.241 0.244 409,529 0.2433 0.00%
1998-12-15 0 0.860 0.860 0.900 0.850 0.860 428,000 366,820 0.8571 0.244 0.244 0.255 0.241 0.244 1,511,020 0.2428 0.00%
1998-12-14 0 0.860 0.850 0.900 0.850 0.880 1,023,000 882,900 0.8630 0.244 0.241 0.255 0.241 0.249 3,611,620 0.2445 -1.15%
1998-12-11 0 0.870 0.870 0.880 0.870 0.960 2,124,000 1,937,560 0.9122 0.246 0.246 0.249 0.246 0.272 7,498,613 0.2584 -11.22%
1998-12-10 0 0.980 0.980 0.990 0.970 1.000 1,006,000 991,080 0.9852 0.278 0.278 0.280 0.275 0.283 3,551,603 0.2791 -2.00%
1998-12-09 0 1.000 1.000 1.010 0.990 1.010 470,000 471,120 1.0024 0.283 0.283 0.286 0.280 0.286 1,659,298 0.2839 -0.99%
1998-12-08 0 1.010 1.000 1.010 0.980 1.010 1,420,000 1,399,220 0.9854 0.286 0.283 0.286 0.278 0.286 5,013,197 0.2791 3.06%
1998-12-07 0 0.980 0.980 1.000 0.980 1.010 870,000 859,900 0.9884 0.278 0.278 0.283 0.278 0.286 3,071,466 0.2800 -1.01%
1998-12-04 0 0.990 0.990 1.010 0.970 0.990 862,000 845,480 0.9808 0.280 0.280 0.286 0.275 0.280 3,043,222 0.2778 -2.94%
1998-12-03 0 1.020 1.000 1.020 0.980 1.020 2,038,000 2,037,660 0.9998 0.289 0.283 0.289 0.278 0.289 7,194,996 0.2832 4.08%
1998-12-02 0 0.980 0.980 0.990 0.960 1.000 3,158,000 3,109,100 0.9845 0.278 0.278 0.280 0.272 0.283 11,149,067 0.2789 1.03%
1998-12-01 0 0.970 0.970 0.980 0.950 0.970 3,046,000 2,925,660 0.9605 0.275 0.275 0.278 0.269 0.275 10,753,660 0.2721 -1.02%
1998-11-30 0 0.980 0.980 0.990 0.980 0.980 956,000 936,880 0.9800 0.278 0.278 0.280 0.278 0.278 3,375,082 0.2776 -1.01%
1998-11-27 0 0.990 0.990 1.000 0.970 0.990 1,346,000 1,316,120 0.9778 0.280 0.280 0.283 0.275 0.280 4,751,946 0.2770 1.02%
1998-11-26 0 0.980 0.980 0.990 0.980 1.040 2,840,000 2,821,740 0.9936 0.278 0.278 0.280 0.278 0.295 10,026,393 0.2814 -5.77%
1998-11-25 0 1.040 1.040 1.050 1.020 1.040 4,670,000 4,837,860 1.0359 0.295 0.295 0.297 0.289 0.295 16,487,062 0.2934 2.97%
1998-11-24 0 1.010 1.010 1.030 0.990 1.020 4,564,000 4,605,380 1.0091 0.286 0.286 0.292 0.280 0.289 16,112,838 0.2858 1.00%
1998-11-23 0 1.000 0.980 1.010 0.980 1.000 3,030,000 3,004,460 0.9916 0.283 0.278 0.286 0.278 0.283 10,697,173 0.2809 1.01%
1998-11-20 0 0.990 0.980 0.990 0.960 0.990 18,863,000 18,465,400 0.9789 0.280 0.278 0.280 0.272 0.280 66,594,316 0.2773 4.21%
1998-11-19 0 0.950 0.950 0.960 0.930 0.960 4,514,000 4,247,340 0.9409 0.269 0.269 0.272 0.263 0.272 15,936,317 0.2665 2.15%
1998-11-18 0 0.930 0.920 0.930 0.900 0.930 1,810,000 1,650,140 0.9117 0.263 0.261 0.263 0.255 0.263 6,390,061 0.2582 4.49%
1998-11-17 0 0.890 0.890 0.910 0.890 0.900 1,318,000 1,180,640 0.8958 0.252 0.252 0.258 0.252 0.255 4,653,094 0.2537 -2.20%
1998-11-16 0 0.910 0.900 0.910 0.870 0.910 1,270,000 1,137,300 0.8955 0.258 0.255 0.258 0.246 0.258 4,483,634 0.2537 3.41%
1998-11-13 0 0.880 0.870 0.890 0.860 0.900 1,596,000 1,407,300 0.8818 0.249 0.246 0.252 0.244 0.255 5,634,551 0.2498 2.33%
1998-11-12 0 0.860 0.860 0.870 0.830 0.860 3,232,000 2,750,580 0.8510 0.244 0.244 0.246 0.235 0.244 11,410,318 0.2411 3.61%
1998-11-11 0 0.830 0.820 0.830 0.790 0.830 2,692,000 2,226,280 0.8270 0.235 0.232 0.235 0.224 0.235 9,503,891 0.2342 1.22%
1998-11-10 0 0.820 0.810 0.820 0.780 0.820 2,328,000 1,861,300 0.7995 0.232 0.229 0.232 0.221 0.232 8,218,818 0.2265 3.80%
1998-11-09 0 0.790 0.780 0.790 0.750 0.790 830,000 644,880 0.7770 0.224 0.221 0.224 0.212 0.224 2,930,249 0.2201 0.00%
1998-11-06 0 0.790 0.780 0.800 0.740 0.790 1,932,000 1,486,880 0.7696 0.224 0.221 0.227 0.210 0.224 6,820,772 0.2180 1.28%
1998-11-05 0 0.780 0.780 0.790 0.770 0.820 3,208,000 2,549,000 0.7946 0.221 0.221 0.224 0.218 0.232 11,325,588 0.2251 -3.70%
1998-11-04 0 0.810 0.810 0.820 0.740 0.820 11,814,000 9,319,140 0.7888 0.229 0.229 0.232 0.210 0.232 41,708,384 0.2234 5.19%
1998-11-03 0 0.770 0.770 0.780 0.730 0.780 10,116,000 7,701,760 0.7613 0.218 0.218 0.221 0.207 0.221 35,713,731 0.2157 5.48%
1998-11-02 0 0.730 0.730 0.740 0.670 0.740 11,128,000 7,762,380 0.6976 0.207 0.207 0.210 0.190 0.210 39,286,516 0.1976 7.35%
1998-10-30 0 0.680 0.670 0.680 0.680 0.730 2,910,000 2,041,900 0.7017 0.193 0.190 0.193 0.193 0.207 10,273,523 0.1988 0.00%
1998-10-29 0 0.680 0.670 0.690 0.640 0.690 1,450,000 959,860 0.6620 0.193 0.190 0.195 0.181 0.195 5,119,109 0.1875 1.49%
1998-10-27 0 0.670 0.670 0.680 0.660 0.690 614,000 415,060 0.6760 0.190 0.190 0.193 0.187 0.195 2,167,678 0.1915 1.52%
1998-10-26 0 0.660 0.660 0.680 0.660 0.690 640,000 433,400 0.6772 0.187 0.187 0.193 0.187 0.195 2,259,469 0.1918 -2.94%
1998-10-23 0 0.680 0.660 0.680 0.650 0.690 760,000 502,500 0.6612 0.193 0.187 0.193 0.184 0.195 2,683,119 0.1873 6.25%
1998-10-22 0 0.640 0.640 0.650 0.640 0.680 770,000 508,300 0.6601 0.181 0.181 0.184 0.181 0.193 2,718,424 0.1870 -5.88%
1998-10-21 0 0.680 0.680 0.690 0.670 0.700 3,350,000 2,291,200 0.6839 0.193 0.193 0.195 0.190 0.198 11,826,908 0.1937 0.00%
1998-10-20 0 0.680 0.670 0.690 0.680 0.750 3,030,000 2,158,000 0.7122 0.193 0.190 0.195 0.193 0.212 10,697,173 0.2017 -4.23%
1998-10-19 0 0.710 0.700 0.710 0.660 0.710 3,016,000 2,056,980 0.6820 0.201 0.198 0.201 0.187 0.201 10,647,747 0.1932 7.58%
1998-10-16 0 0.660 0.660 0.670 0.640 0.670 4,846,000 3,205,500 0.6615 0.187 0.187 0.190 0.181 0.190 17,108,416 0.1874 4.76%
1998-10-15 0 0.630 0.630 0.650 0.610 0.660 4,160,000 2,635,180 0.6335 0.178 0.178 0.184 0.173 0.187 14,686,548 0.1794 -5.97%
1998-10-14 0 0.670 0.650 0.670 0.650 0.690 5,316,000 3,571,840 0.6719 0.190 0.184 0.190 0.184 0.195 18,767,714 0.1903 0.00%
1998-10-13 0 0.670 0.660 0.670 0.650 0.720 10,112,000 6,865,520 0.6789 0.190 0.187 0.190 0.184 0.204 35,699,609 0.1923 0.00%
1998-10-12 0 0.670 0.660 0.670 0.640 0.690 14,418,000 9,708,700 0.6734 0.190 0.187 0.190 0.181 0.195 50,901,599 0.1907 11.67%
1998-10-09 0 0.600 0.620 0.630 0.570 0.630 4,794,000 2,812,400 0.5866 0.170 0.176 0.178 0.161 0.178 16,924,835 0.1662 7.14%
1998-10-08 0 0.560 0.560 0.570 0.550 0.570 5,130,000 2,880,680 0.5615 0.159 0.159 0.161 0.156 0.161 18,111,056 0.1591 -1.75%
1998-10-07 0 0.570 0.540 0.570 0.550 0.570 3,350,000 1,889,600 0.5641 0.161 0.153 0.161 0.156 0.161 11,826,908 0.1598 3.64%
1998-10-05 0 0.550 0.550 0.560 0.540 0.560 1,500,000 824,580 0.5497 0.156 0.156 0.159 0.153 0.159 5,295,630 0.1557 -5.17%
1998-09-30 0 0.580 0.580 0.590 0.550 0.580 2,286,000 1,308,140 0.5722 0.164 0.164 0.167 0.156 0.164 8,070,541 0.1621 3.57%
1998-09-29 0 0.560 0.560 0.570 0.560 0.590 2,516,000 1,452,360 0.5772 0.159 0.159 0.161 0.159 0.167 8,882,537 0.1635 -8.20%
1998-09-28 0 0.610 0.600 0.610 0.590 0.670 7,976,000 4,921,060 0.6170 0.173 0.170 0.173 0.167 0.190 28,158,632 0.1748 -6.15%
1998-09-25 0 0.650 0.640 0.650 0.640 0.690 14,960,000 10,068,260 0.6730 0.184 0.181 0.184 0.181 0.195 52,815,086 0.1906 0.00%
1998-09-24 0 0.650 0.650 0.660 0.620 0.660 9,544,000 6,134,240 0.6427 0.184 0.184 0.187 0.176 0.187 33,694,331 0.1821 4.84%
1998-09-23 0 0.620 0.610 0.630 0.580 0.630 2,826,000 1,709,080 0.6048 0.176 0.173 0.178 0.164 0.178 9,976,968 0.1713 5.08%
1998-09-22 0 0.590 0.590 0.600 0.560 0.610 2,954,000 1,775,140 0.6009 0.167 0.167 0.170 0.159 0.173 10,428,861 0.1702 1.72%
1998-09-21 0 0.580 0.570 0.580 0.550 0.580 2,134,000 1,220,280 0.5718 0.164 0.161 0.164 0.156 0.164 7,533,917 0.1620 -1.69%
1998-09-18 0 0.590 0.580 0.590 0.560 0.600 6,452,000 3,753,240 0.5817 0.167 0.164 0.167 0.159 0.170 22,778,271 0.1648 -1.67%
1998-09-17 0 0.600 0.590 0.600 0.590 0.690 13,674,000 8,622,680 0.6306 0.170 0.167 0.170 0.167 0.195 48,274,966 0.1786 -11.76%
1998-09-16 0 0.680 0.670 0.680 0.540 0.680 59,012,000 35,480,240 0.6012 0.193 0.190 0.193 0.153 0.193 208,337,158 0.1703 30.77%
1998-09-15 0 0.520 0.510 0.520 0.490 0.540 35,572,000 18,311,720 0.5148 0.147 0.144 0.147 0.139 0.153 125,584,108 0.1458 5.05%
1998-09-14 0 0.495 0.485 0.495 0.480 0.500 1,246,000 615,420 0.4939 0.140 0.137 0.140 0.136 0.142 4,398,904 0.1399 -2.94%
1998-09-11 0 0.510 0.510 0.520 0.495 0.510 368,000 186,460 0.5067 0.144 0.144 0.147 0.140 0.144 1,299,195 0.1435 -3.77%
1998-09-10 0 0.530 0.520 0.540 0.530 0.550 1,380,000 751,260 0.5444 0.150 0.147 0.153 0.150 0.156 4,871,980 0.1542 -7.02%
1998-09-09 0 0.570 0.510 0.570 0.510 0.570 248,000 133,200 0.5371 0.161 0.144 0.161 0.144 0.161 875,544 0.1521 0.00%
1998-09-08 0 0.570 0.550 0.570 0.550 0.650 2,426,000 1,410,800 0.5815 0.161 0.156 0.161 0.156 0.184 8,564,799 0.1647 -8.06%
1998-09-07 0 0.620 0.570 0.620 0.540 0.640 4,168,000 2,423,560 0.5815 0.176 0.161 0.176 0.153 0.181 14,714,791 0.1647 19.23%
1998-09-04 0 0.520 0.475 0.520 0.455 0.520 2,164,000 1,053,570 0.4869 0.147 0.135 0.147 0.129 0.147 7,639,829 0.1379 13.04%
1998-09-03 0 0.460 0.440 0.460 0.440 0.460 554,000 254,320 0.4591 0.130 0.125 0.130 0.125 0.130 1,955,853 0.1300 0.00%
1998-09-02 0 0.460 0.440 0.460 0.425 0.470 4,672,000 2,118,580 0.4535 0.130 0.125 0.130 0.120 0.133 16,494,123 0.1284 -2.13%
1998-09-01 0 0.470 0.445 0.470 0.445 0.470 234,000 105,280 0.4499 0.133 0.126 0.133 0.126 0.133 826,118 0.1274 -2.08%
1998-08-31 0 0.480 0.470 0.480 0.445 0.480 2,973,000 1,392,544 0.4684 0.136 0.133 0.136 0.126 0.136 10,495,939 0.1327 2.13%
1998-08-28 0 0.470 0.460 0.475 0.460 0.480 1,248,000 588,370 0.4715 0.133 0.130 0.135 0.130 0.136 4,405,964 0.1335 0.00%
1998-08-27 0 0.470 0.455 0.470 0.455 0.470 236,000 108,180 0.4584 0.133 0.129 0.133 0.129 0.133 833,179 0.1298 -2.08%
1998-08-26 0 0.480 0.465 0.480 0.470 0.480 186,000 87,920 0.4727 0.136 0.132 0.136 0.133 0.136 656,658 0.1339 -2.04%
1998-08-25 0 0.490 0.475 0.490 0.475 0.490 110,000 52,900 0.4809 0.139 0.135 0.139 0.135 0.139 388,346 0.1362 0.00%
1998-08-24 0 0.490 0.470 0.495 0.470 0.490 152,000 74,500 0.4901 0.139 0.133 0.140 0.133 0.139 536,624 0.1388 -2.00%
1998-08-21 0 0.500 0.490 0.500 0.485 0.500 810,000 404,250 0.4991 0.142 0.139 0.142 0.137 0.142 2,859,640 0.1414 -1.96%
1998-08-20 0 0.510 0.510 0.520 0.495 0.510 1,446,000 727,790 0.5033 0.144 0.144 0.147 0.140 0.144 5,104,988 0.1426 3.03%
1998-08-19 0 0.495 0.480 0.495 0.475 0.495 290,000 138,550 0.4778 0.140 0.136 0.140 0.135 0.140 1,023,822 0.1353 1.02%
1998-08-18 0 0.490 0.480 0.490 0.490 0.500 122,000 59,800 0.4902 0.139 0.136 0.139 0.139 0.142 430,711 0.1388 -2.00%
1998-08-14 0 0.500 0.495 0.500 0.475 0.500 690,000 337,750 0.4895 0.142 0.140 0.142 0.135 0.142 2,435,990 0.1386 0.00%
1998-08-13 0 0.500 0.475 0.500 0.490 0.500 146,000 72,160 0.4942 0.142 0.135 0.142 0.139 0.142 515,441 0.1400 1.01%
1998-08-12 0 0.495 0.480 0.495 0.475 0.495 354,000 170,530 0.4817 0.140 0.136 0.140 0.135 0.140 1,249,769 0.1364 -1.00%
1998-08-11 0 0.500 0.475 0.500 0.465 0.500 728,000 351,900 0.4834 0.142 0.135 0.142 0.132 0.142 2,570,146 0.1369 0.00%
1998-08-10 0 0.500 0.470 - 0.450 0.500 968,000 467,170 0.4826 0.142 0.133 - 0.127 0.142 3,417,447 0.1367 0.00%
1998-08-07 0 0.500 0.490 0.500 0.485 0.510 880,000 438,700 0.4985 0.142 0.139 0.142 0.137 0.144 3,106,770 0.1412 -3.85%
1998-08-06 0 0.520 0.500 0.520 0.520 0.540 226,000 119,320 0.5280 0.147 0.142 0.147 0.147 0.153 797,875 0.1495 -1.89%
1998-08-05 0 0.530 0.520 0.540 0.520 0.530 220,000 115,200 0.5236 0.150 0.147 0.153 0.147 0.150 776,692 0.1483 1.92%
1998-08-04 0 0.520 0.520 0.530 0.500 0.520 320,000 163,800 0.5119 0.147 0.147 0.150 0.142 0.147 1,129,734 0.1450 0.00%
1998-08-03 0 0.520 0.520 0.550 - - 0 0 - 0.147 0.147 0.156 - - 0 - 0.00%
1998-07-31 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.147 0.147 0.150 0.147 0.147 176,521 0.1473 -5.45%
1998-07-30 0 0.550 0.500 0.550 0.500 0.550 388,000 203,800 0.5253 0.156 0.142 0.156 0.142 0.156 1,369,803 0.1488 5.77%
1998-07-29 0 0.520 0.500 0.520 0.475 0.520 582,000 285,300 0.4902 0.147 0.142 0.147 0.135 0.147 2,054,705 0.1389 0.00%
1998-07-28 0 0.520 0.500 0.520 0.520 0.520 440,000 228,800 0.5200 0.147 0.142 0.147 0.147 0.147 1,553,385 0.1473 0.00%
1998-07-27 0 0.520 0.500 0.520 0.490 0.530 240,000 122,700 0.5113 0.147 0.142 0.147 0.139 0.150 847,301 0.1448 -3.70%
1998-07-24 0 0.540 0.500 0.540 0.450 0.540 794,000 390,200 0.4914 0.153 0.142 0.153 0.127 0.153 2,803,154 0.1392 12.50%
1998-07-23 0 0.480 0.460 0.480 0.480 0.500 1,158,000 568,650 0.4911 0.136 0.130 0.136 0.136 0.142 4,088,227 0.1391 -4.00%
1998-07-22 0 0.500 0.495 0.510 0.490 0.510 574,000 286,520 0.4992 0.142 0.140 0.144 0.139 0.144 2,026,461 0.1414 -5.66%
1998-07-21 0 0.530 0.520 0.540 0.510 0.530 351,000 184,050 0.5244 0.150 0.147 0.153 0.144 0.150 1,239,177 0.1485 -3.64%
1998-07-20 0 0.550 0.540 0.550 0.540 0.550 566,000 308,640 0.5453 0.156 0.153 0.156 0.153 0.156 1,998,218 0.1545 0.00%
1998-07-17 0 0.550 0.530 0.550 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
1998-07-16 0 0.550 0.540 0.550 0.520 0.550 264,000 143,540 0.5437 0.156 0.153 0.156 0.147 0.156 932,031 0.1540 1.85%
1998-07-15 0 0.540 0.530 0.550 0.530 0.570 382,000 209,040 0.5472 0.153 0.150 0.156 0.150 0.161 1,348,621 0.1550 -1.82%
1998-07-14 0 0.550 0.540 0.550 0.530 0.550 46,000 24,580 0.5343 0.156 0.153 0.156 0.150 0.156 162,399 0.1514 1.85%
1998-07-13 0 0.540 0.530 0.540 0.500 0.540 288,000 153,320 0.5324 0.153 0.150 0.153 0.142 0.153 1,016,761 0.1508 3.85%
1998-07-10 0 0.520 0.510 0.520 0.520 0.550 660,000 347,000 0.5258 0.147 0.144 0.147 0.147 0.156 2,330,077 0.1489 -5.45%
1998-07-09 0 0.550 0.540 0.550 0.550 0.580 1,363,000 753,900 0.5531 0.156 0.153 0.156 0.156 0.164 4,811,963 0.1567 -6.78%
1998-07-08 0 0.590 0.580 0.590 0.570 0.590 510,000 297,100 0.5825 0.167 0.164 0.167 0.161 0.167 1,800,514 0.1650 0.00%
1998-07-07 0 0.590 0.580 0.590 0.580 0.600 488,000 286,540 0.5872 0.167 0.164 0.167 0.164 0.170 1,722,845 0.1663 0.00%
1998-07-06 0 0.590 0.590 0.600 0.590 0.600 426,000 254,540 0.5975 0.167 0.167 0.170 0.167 0.170 1,503,959 0.1692 -1.67%
1998-07-03 0 0.600 0.590 0.600 0.590 0.600 400,000 239,260 0.5982 0.170 0.167 0.170 0.167 0.170 1,412,168 0.1694 -4.76%
1998-07-02 0 0.630 0.620 0.640 0.610 0.640 422,000 263,540 0.6245 0.178 0.176 0.181 0.173 0.181 1,489,837 0.1769 3.28%
1998-06-30 0 0.610 0.610 0.620 0.610 0.630 622,000 384,720 0.6185 0.173 0.173 0.176 0.173 0.178 2,195,921 0.1752 -3.17%
1998-06-29 0 0.630 0.630 0.650 0.630 0.660 318,000 201,980 0.6352 0.178 0.178 0.184 0.178 0.187 1,122,674 0.1799 -4.55%
1998-06-26 0 0.660 0.640 0.660 - - 0 0 - 0.187 0.181 0.187 - - 0 - 0.00%
1998-06-25 0 0.660 0.650 0.670 0.630 0.670 278,000 179,860 0.6470 0.187 0.184 0.190 0.178 0.190 981,457 0.1833 0.00%
1998-06-24 0 0.660 0.650 0.660 0.630 0.660 420,000 272,800 0.6495 0.187 0.184 0.187 0.178 0.187 1,482,776 0.1840 3.13%
1998-06-23 0 0.640 0.630 0.650 0.640 0.700 838,000 546,300 0.6519 0.181 0.178 0.184 0.181 0.198 2,958,492 0.1847 0.00%
1998-06-22 0 0.640 0.630 0.720 0.640 0.680 832,000 554,980 0.6670 0.181 0.178 0.204 0.181 0.193 2,937,310 0.1889 -11.11%
1998-06-19 0 0.720 0.710 0.720 0.650 0.730 382,000 260,540 0.6820 0.204 0.201 0.204 0.184 0.207 1,348,621 0.1932 5.88%
1998-06-18 0 0.680 0.680 0.700 0.530 0.710 1,958,000 1,325,900 0.6772 0.193 0.193 0.198 0.150 0.201 6,912,563 0.1918 19.30%
1998-06-17 0 0.570 0.570 0.620 0.520 0.610 366,000 202,420 0.5531 0.161 0.161 0.176 0.147 0.173 1,292,134 0.1567 5.56%
1998-06-16 0 0.540 0.530 0.570 0.540 0.580 454,000 251,160 0.5532 0.153 0.150 0.161 0.153 0.164 1,602,811 0.1567 -5.26%
1998-06-15 0 0.570 0.570 0.600 0.570 0.600 694,000 406,280 0.5854 0.161 0.161 0.170 0.161 0.170 2,450,112 0.1658 -5.00%
1998-06-12 0 0.600 0.600 0.620 0.600 0.630 870,000 532,480 0.6120 0.170 0.170 0.176 0.170 0.178 3,071,466 0.1734 -3.23%
1998-06-11 0 0.620 0.610 0.620 0.610 0.640 1,212,000 754,240 0.6223 0.176 0.173 0.176 0.173 0.181 4,278,869 0.1763 -6.06%
1998-06-10 0 0.660 0.660 0.670 0.600 0.660 3,348,000 2,136,710 0.6382 0.187 0.187 0.190 0.170 0.187 11,819,847 0.1808 3.13%
1998-06-09 0 0.640 0.610 0.640 0.630 0.650 1,764,000 1,130,560 0.6409 0.181 0.173 0.181 0.178 0.184 6,227,661 0.1815 0.00%
1998-06-08 0 0.640 0.640 0.650 0.620 0.650 2,320,000 1,493,920 0.6439 0.181 0.181 0.184 0.176 0.184 8,190,575 0.1824 -1.54%
1998-06-05 0 0.650 0.650 0.670 0.650 0.670 470,000 306,460 0.6520 0.184 0.184 0.190 0.184 0.190 1,659,298 0.1847 -4.41%
1998-06-04 0 0.680 0.680 0.690 0.670 0.700 328,000 228,720 0.6973 0.193 0.193 0.195 0.190 0.198 1,157,978 0.1975 -0.58%
1998-06-03 0 0.710 0.710 0.730 0.700 0.720 793,000 562,610 0.7095 0.194 0.194 0.199 0.191 0.196 2,906,042 0.1936 1.43%
1998-06-02 0 0.700 0.700 0.730 0.670 0.700 626,000 429,200 0.6856 0.191 0.191 0.199 0.183 0.191 2,294,051 0.1871 -1.41%
1998-06-01 0 0.710 0.700 0.710 0.700 0.750 2,129,000 1,537,925 0.7224 0.194 0.191 0.194 0.191 0.205 7,801,971 0.1971 -2.74%
1998-05-29 0 0.730 0.700 0.730 0.720 0.760 954,000 703,040 0.7369 0.199 0.191 0.199 0.196 0.207 3,496,045 0.2011 -3.95%
1998-05-28 0 0.760 0.750 0.780 0.750 0.820 1,556,000 1,219,360 0.7837 0.207 0.205 0.213 0.205 0.224 5,702,145 0.2138 -8.43%
1998-05-27 0 0.830 0.790 0.840 0.790 0.860 1,312,000 1,059,380 0.8075 0.226 0.216 0.229 0.216 0.235 4,807,978 0.2203 -3.49%
1998-05-26 0 0.860 0.820 0.860 0.800 0.860 938,000 775,300 0.8265 0.235 0.224 0.235 0.218 0.235 3,437,411 0.2255 4.88%
1998-05-25 0 0.820 0.810 0.820 0.820 0.840 206,000 170,440 0.8274 0.224 0.221 0.224 0.224 0.229 754,911 0.2258 0.00%
1998-05-22 0 0.820 0.810 0.820 0.820 0.870 898,000 752,000 0.8374 0.224 0.221 0.224 0.224 0.237 3,290,826 0.2285 -5.75%
1998-05-21 0 0.870 0.860 0.870 0.850 0.870 620,000 532,200 0.8584 0.237 0.235 0.237 0.232 0.237 2,272,063 0.2342 3.57%
1998-05-20 0 0.840 0.850 0.870 0.820 0.840 184,000 152,780 0.8303 0.229 0.232 0.237 0.224 0.229 674,290 0.2266 3.70%
1998-05-19 0 0.810 0.810 0.830 0.780 0.820 861,400 694,570 0.8063 0.221 0.221 0.226 0.213 0.224 3,156,701 0.2200 -1.22%
1998-05-18 0 0.820 0.820 0.830 0.810 0.830 510,000 418,300 0.8202 0.224 0.224 0.226 0.221 0.226 1,868,955 0.2238 2.50%
1998-05-15 0 0.800 0.790 0.800 0.770 0.810 1,250,000 990,880 0.7927 0.218 0.216 0.218 0.210 0.221 4,580,772 0.2163 -1.23%
1998-05-14 0 0.810 0.800 0.820 0.770 0.820 2,818,000 2,246,360 0.7971 0.221 0.218 0.224 0.210 0.224 10,326,892 0.2175 0.00%
1998-05-13 0 0.810 0.810 0.820 0.810 0.840 2,012,000 1,647,860 0.8190 0.221 0.221 0.224 0.221 0.229 7,373,210 0.2235 -7.95%
1998-05-12 0 0.880 0.850 0.880 0.880 0.930 872,000 790,480 0.9065 0.240 0.232 0.240 0.240 0.254 3,195,546 0.2474 -5.38%
1998-05-11 0 0.930 0.910 0.940 0.890 0.930 242,000 221,380 0.9148 0.254 0.248 0.257 0.243 0.254 886,837 0.2496 -2.11%
1998-05-08 0 0.950 0.950 0.960 0.850 0.950 3,238,000 2,918,180 0.9012 0.259 0.259 0.262 0.232 0.259 11,866,031 0.2459 5.56%
1998-05-07 0 0.900 0.900 0.920 0.900 0.960 2,948,000 2,725,240 0.9244 0.246 0.246 0.251 0.246 0.262 10,803,292 0.2523 -6.25%
1998-05-06 0 0.960 0.920 0.960 0.920 0.970 1,888,000 1,779,560 0.9426 0.262 0.251 0.262 0.251 0.265 6,918,798 0.2572 -1.03%
1998-05-05 0 0.970 0.950 0.970 0.940 1.010 1,446,000 1,413,720 0.9777 0.265 0.259 0.265 0.257 0.276 5,299,037 0.2668 -3.96%
1998-05-04 0 1.010 1.000 1.020 1.010 1.030 480,000 489,300 1.0194 0.276 0.273 0.278 0.276 0.281 1,759,016 0.2782 -1.94%
1998-05-01 0 1.030 1.030 1.040 1.010 1.080 1,554,000 1,617,420 1.0408 0.281 0.281 0.284 0.276 0.295 5,694,816 0.2840 -1.90%
1998-04-30 0 1.050 1.040 1.050 1.000 1.050 1,658,000 1,694,260 1.0219 0.287 0.284 0.287 0.273 0.287 6,075,936 0.2788 3.96%
1998-04-29 0 1.010 1.010 1.020 1.000 1.020 2,017,000 2,032,830 1.0078 0.276 0.276 0.278 0.273 0.278 7,391,533 0.2750 0.00%
1998-04-28 0 1.010 1.000 1.010 0.990 1.030 3,274,000 3,292,340 1.0056 0.276 0.273 0.276 0.270 0.281 11,997,958 0.2744 -2.88%
1998-04-27 0 1.040 1.020 1.040 1.010 1.080 2,278,000 2,331,180 1.0233 0.284 0.278 0.284 0.276 0.295 8,347,999 0.2793 -2.80%
1998-04-24 0 1.070 1.060 1.080 1.020 1.080 530,000 564,300 1.0647 0.292 0.289 0.295 0.278 0.295 1,942,247 0.2905 0.94%
1998-04-23 0 1.060 1.030 1.070 1.010 1.070 1,476,000 1,520,420 1.0301 0.289 0.281 0.292 0.276 0.292 5,408,975 0.2811 -0.93%
1998-04-22 0 1.070 1.050 1.070 1.040 1.080 786,000 830,580 1.0567 0.292 0.287 0.292 0.284 0.295 2,880,389 0.2884 0.94%
1998-04-21 0 1.060 1.040 1.070 1.050 1.070 1,040,000 1,099,260 1.0570 0.289 0.284 0.292 0.287 0.292 3,811,202 0.2884 -3.64%
1998-04-20 0 1.100 1.100 1.110 1.060 1.120 1,086,000 1,191,320 1.0970 0.300 0.300 0.303 0.289 0.306 3,979,775 0.2993 0.92%
1998-04-17 0 1.090 1.070 1.090 1.050 1.090 1,260,000 1,348,380 1.0701 0.297 0.292 0.297 0.287 0.297 4,617,418 0.2920 -0.91%
1998-04-16 0 1.100 1.080 1.100 1.040 1.110 2,256,000 2,417,820 1.0717 0.300 0.295 0.300 0.284 0.303 8,267,377 0.2925 3.77%
1998-04-15 0 1.060 1.060 1.070 0.990 1.070 2,159,000 2,208,750 1.0230 0.289 0.289 0.292 0.270 0.292 7,911,909 0.2792 7.07%
1998-04-14 0 0.990 0.990 1.000 0.990 1.040 418,000 417,400 0.9986 0.270 0.270 0.273 0.270 0.284 1,531,810 0.2725 -2.94%
1998-04-09 0 1.020 1.010 1.030 0.960 1.020 1,532,000 1,523,000 0.9941 0.278 0.276 0.281 0.262 0.278 5,614,194 0.2713 2.00%
1998-04-08 0 1.000 0.990 1.000 0.930 1.000 1,770,000 1,703,980 0.9627 0.273 0.270 0.273 0.254 0.273 6,486,373 0.2627 2.04%
1998-04-07 0 0.980 0.930 - 0.900 0.980 762,000 722,340 0.9480 0.267 0.254 - 0.246 0.267 2,792,439 0.2587 6.52%
1998-04-03 0 0.920 0.910 0.930 0.890 0.940 908,000 832,680 0.9170 0.251 0.248 0.254 0.243 0.257 3,327,473 0.2502 -3.16%
1998-04-02 0 0.950 0.950 0.970 0.910 1.020 2,592,000 2,499,720 0.9644 0.259 0.259 0.265 0.248 0.278 9,498,688 0.2632 -3.06%
1998-04-01 0 0.980 0.980 1.000 0.980 1.050 1,770,000 1,774,960 1.0028 0.267 0.267 0.273 0.267 0.287 6,486,373 0.2736 -2.97%
1998-03-31 0 1.010 1.000 1.020 1.000 1.030 2,412,000 2,443,860 1.0132 0.276 0.273 0.278 0.273 0.281 8,839,057 0.2765 -1.94%
1998-03-30 0 1.030 1.000 1.030 1.000 1.060 874,000 894,500 1.0235 0.281 0.273 0.281 0.273 0.289 3,202,876 0.2793 -1.90%
1998-03-27 0 1.050 1.040 1.060 1.040 1.070 1,180,000 1,243,060 1.0534 0.287 0.284 0.289 0.284 0.292 4,324,249 0.2875 -3.67%
1998-03-26 0 1.090 1.090 1.100 1.080 1.150 1,770,000 1,950,720 1.1021 0.297 0.297 0.300 0.295 0.314 6,486,373 0.3007 -3.54%
1998-03-25 0 1.130 1.100 1.130 1.100 1.170 2,116,000 2,397,220 1.1329 0.308 0.300 0.308 0.300 0.319 7,754,331 0.3091 2.73%
1998-03-24 0 1.100 1.090 1.110 1.090 1.110 1,356,000 1,488,460 1.0977 0.300 0.297 0.303 0.297 0.303 4,969,221 0.2995 1.85%
1998-03-23 0 1.080 1.070 1.090 1.030 1.120 2,158,000 2,345,500 1.0869 0.295 0.292 0.297 0.281 0.306 7,908,245 0.2966 3.85%
1998-03-20 0 1.040 1.040 1.050 1.020 1.070 4,458,000 4,680,920 1.0500 0.284 0.284 0.287 0.278 0.292 16,336,865 0.2865 1.96%
1998-03-19 0 1.020 1.010 1.030 0.980 1.020 910,000 922,700 1.0140 0.278 0.276 0.281 0.267 0.278 3,334,802 0.2767 2.00%
1998-03-18 0 1.000 1.000 1.010 0.970 1.020 2,318,000 2,311,980 0.9974 0.273 0.273 0.276 0.265 0.278 8,494,583 0.2722 -2.91%
1998-03-17 0 1.030 1.020 1.030 0.950 1.050 4,572,000 4,643,660 1.0157 0.281 0.278 0.281 0.259 0.287 16,754,631 0.2772 4.04%
1998-03-16 0 0.990 0.980 0.990 0.970 0.990 68,000 66,880 0.9835 0.270 0.267 0.270 0.265 0.270 249,194 0.2684 0.00%
1998-03-13 0 0.990 0.990 1.020 0.960 1.000 416,000 408,480 0.9819 0.270 0.270 0.278 0.262 0.273 1,524,481 0.2679 3.13%
1998-03-12 0 0.960 0.950 1.000 0.950 1.020 1,142,000 1,117,240 0.9783 0.262 0.259 0.273 0.259 0.278 4,184,993 0.2670 -5.88%
1998-03-11 0 1.020 1.000 1.020 0.990 1.030 1,504,000 1,528,960 1.0166 0.278 0.273 0.278 0.270 0.281 5,511,585 0.2774 2.00%
1998-03-10 0 1.000 0.980 1.000 0.930 1.000 667,600 651,808 0.9763 0.273 0.267 0.273 0.254 0.273 2,446,499 0.2664 5.26%
1998-03-09 0 0.950 0.950 0.970 0.940 0.960 1,060,001 1,010,401 0.9532 0.259 0.259 0.265 0.257 0.262 3,884,498 0.2601 -2.06%
1998-03-06 0 0.970 0.970 0.990 0.900 0.970 1,986,000 1,852,220 0.9326 0.265 0.265 0.270 0.246 0.265 7,277,930 0.2545 3.19%
1998-03-05 0 0.940 0.920 0.940 0.930 0.980 2,292,000 2,215,640 0.9667 0.257 0.251 0.257 0.254 0.267 8,399,303 0.2638 -6.00%
1998-03-04 0 1.000 1.000 1.020 0.970 1.030 964,000 974,300 1.0107 0.273 0.273 0.278 0.265 0.281 3,532,691 0.2758 -2.91%
1998-03-03 0 1.030 1.020 1.040 1.010 1.050 2,232,000 2,290,220 1.0261 0.281 0.278 0.284 0.276 0.287 8,179,426 0.2800 0.98%
1998-03-02 0 1.020 1.010 1.040 1.010 1.070 3,932,000 4,104,600 1.0439 0.278 0.276 0.284 0.276 0.292 14,409,276 0.2849 -2.86%
1998-02-27 0 1.050 1.050 1.060 0.980 1.050 6,748,000 6,857,120 1.0162 0.287 0.287 0.289 0.267 0.287 24,728,839 0.2773 6.06%
1998-02-26 0 0.990 0.970 1.000 0.980 1.010 1,942,000 1,951,400 1.0048 0.270 0.265 0.273 0.267 0.276 7,116,687 0.2742 -2.94%
1998-02-25 0 1.020 0.940 1.020 0.970 1.030 8,089,000 8,102,100 1.0016 0.278 0.257 0.278 0.265 0.281 29,643,091 0.2733 2.00%
1998-02-24 0 1.000 0.990 1.000 0.910 1.000 2,950,000 2,852,800 0.9671 0.273 0.270 0.273 0.248 0.273 10,810,622 0.2639 8.70%
1998-02-23 0 0.920 0.920 0.930 0.890 0.930 2,508,000 2,288,500 0.9125 0.251 0.251 0.254 0.243 0.254 9,190,861 0.2490 2.22%
1998-02-20 0 0.900 0.880 0.900 0.870 0.930 1,854,000 1,658,900 0.8948 0.246 0.240 0.246 0.237 0.254 6,794,201 0.2442 1.12%
1998-02-19 0 0.890 0.900 0.920 0.850 0.900 912,000 801,100 0.8784 0.243 0.246 0.251 0.232 0.246 3,342,131 0.2397 1.14%
1998-02-18 0 0.880 0.870 0.880 0.860 0.910 1,512,000 1,350,160 0.8930 0.240 0.237 0.240 0.235 0.248 5,540,902 0.2437 -1.12%
1998-02-17 0 0.890 0.870 0.890 0.850 0.900 1,312,000 1,154,660 0.8801 0.243 0.237 0.243 0.232 0.246 4,807,978 0.2402 3.49%
1998-02-16 0 0.860 0.860 0.880 0.780 0.880 1,996,000 1,659,594 0.8315 0.235 0.235 0.240 0.213 0.240 7,314,576 0.2269 -2.27%
1998-02-13 0 0.880 0.860 0.900 0.830 0.920 3,422,000 2,989,420 0.8736 0.240 0.235 0.246 0.226 0.251 12,540,321 0.2384 -8.33%
1998-02-12 0 0.960 0.940 0.970 0.930 0.990 3,116,000 2,977,280 0.9555 0.262 0.257 0.265 0.254 0.270 11,418,948 0.2607 -4.00%
1998-02-11 0 1.000 0.980 1.000 0.960 1.070 8,738,000 8,783,300 1.0052 0.273 0.267 0.273 0.262 0.292 32,021,427 0.2743 6.38%
1998-02-10 0 0.940 0.920 0.940 0.840 0.940 6,450,000 5,744,700 0.8907 0.257 0.251 0.257 0.229 0.257 23,636,783 0.2430 3.30%
1998-02-09 0 0.910 0.900 0.910 0.810 0.910 2,722,000 2,361,420 0.8675 0.248 0.246 0.248 0.221 0.248 9,975,089 0.2367 8.33%
1998-02-06 0 0.840 0.840 0.850 0.740 0.890 5,043,500 4,082,905 0.8095 0.229 0.229 0.232 0.202 0.243 18,482,498 0.2209 18.31%
1998-02-05 0 0.710 0.710 0.720 0.700 0.730 1,306,000 925,940 0.7090 0.194 0.194 0.196 0.191 0.199 4,785,990 0.1935 1.43%
1998-02-04 0 0.700 0.700 0.740 0.700 0.750 4,484,000 3,233,120 0.7210 0.191 0.191 0.202 0.191 0.205 16,432,145 0.1968 -1.41%
1998-02-03 0 0.710 0.700 0.730 0.600 0.710 5,278,000 3,419,100 0.6478 0.194 0.191 0.199 0.164 0.194 19,341,851 0.1768 26.79%
1998-02-02 0 0.560 0.550 0.570 0.440 0.570 3,304,000 1,804,500 0.5462 0.153 0.150 0.156 0.120 0.156 12,107,896 0.1490 24.44%
1998-01-27 0 0.450 0.450 0.455 0.450 0.460 164,000 75,080 0.4578 0.123 0.123 0.124 0.123 0.126 600,997 0.1249 -2.17%
1998-01-26 0 0.460 0.435 0.460 0.435 0.460 520,000 235,120 0.4522 0.126 0.119 0.126 0.119 0.126 1,905,601 0.1234 3.37%
1998-01-23 0 0.445 0.440 0.445 0.390 0.445 156,000 67,350 0.4317 0.121 0.120 0.121 0.106 0.121 571,680 0.1178 -1.11%
1998-01-22 0 0.450 0.450 0.455 0.410 0.450 962,000 407,510 0.4236 0.123 0.123 0.124 0.112 0.123 3,525,362 0.1156 -1.10%
1998-01-21 0 0.455 0.450 0.455 0.430 0.455 1,204,000 537,040 0.4460 0.124 0.123 0.124 0.117 0.124 4,412,199 0.1217 1.11%
1998-01-20 0 0.450 0.440 0.450 0.430 0.470 2,552,000 1,120,360 0.4390 0.123 0.120 0.123 0.117 0.128 9,352,104 0.1198 -2.17%
1998-01-19 0 0.460 0.460 0.465 0.410 0.460 674,000 300,560 0.4459 0.126 0.126 0.127 0.112 0.126 2,469,952 0.1217 6.98%
1998-01-16 0 0.430 0.430 0.435 0.410 0.435 2,010,000 852,810 0.4243 0.117 0.117 0.119 0.112 0.119 7,365,881 0.1158 2.38%
1998-01-15 0 0.420 0.415 0.420 0.415 0.460 1,038,000 447,110 0.4307 0.115 0.113 0.115 0.113 0.126 3,803,873 0.1175 -7.69%
1998-01-14 0 0.455 0.445 0.455 0.445 0.490 1,564,000 741,280 0.4740 0.124 0.121 0.124 0.121 0.134 5,731,462 0.1293 -1.09%
1998-01-13 0 0.460 0.445 0.465 0.415 0.465 2,582,000 1,121,420 0.4343 0.126 0.121 0.127 0.113 0.127 9,462,042 0.1185 9.52%
1998-01-12 0 0.420 0.420 0.430 0.400 0.460 2,556,000 1,099,590 0.4302 0.115 0.115 0.117 0.109 0.126 9,366,762 0.1174 -11.58%
1998-01-09 0 0.475 0.460 0.475 0.465 0.510 4,562,000 2,189,650 0.4800 0.130 0.126 0.130 0.127 0.139 16,717,985 0.1310 -8.65%
1998-01-08 0 0.520 0.510 0.530 0.520 0.620 1,894,000 1,075,160 0.5677 0.142 0.139 0.145 0.142 0.169 6,940,785 0.1549 -17.46%
1998-01-07 0 0.630 0.620 0.640 0.610 0.720 1,852,000 1,222,480 0.6601 0.172 0.169 0.175 0.166 0.196 6,786,872 0.1801 -14.86%
1998-01-06 0 0.740 0.720 0.740 0.720 0.750 1,040,000 762,600 0.7333 0.202 0.196 0.202 0.196 0.205 3,811,202 0.2001 -3.90%
1998-01-05 0 0.770 0.770 0.800 0.750 0.770 322,000 246,160 0.7645 0.210 0.210 0.218 0.205 0.210 1,180,007 0.2086 -3.75%
1998-01-02 0 0.800 0.800 0.830 0.800 0.800 120,000 96,000 0.8000 0.218 0.218 0.226 0.218 0.218 439,754 0.2183 1.27%
1997-12-31 0 0.790 0.790 0.800 0.770 0.840 1,118,000 876,460 0.7840 0.216 0.216 0.218 0.210 0.229 4,097,042 0.2139 0.00%
1997-12-30 0 0.790 0.780 0.790 0.770 0.800 922,000 724,780 0.7861 0.216 0.213 0.216 0.210 0.218 3,378,777 0.2145 1.28%
1997-12-29 0 0.780 0.770 0.780 0.750 0.780 464,000 356,860 0.7691 0.213 0.210 0.213 0.205 0.213 1,700,383 0.2099 2.63%
1997-12-24 0 0.760 0.750 0.780 0.700 0.760 720,000 531,600 0.7383 0.207 0.205 0.213 0.191 0.207 2,638,525 0.2015 1.33%
1997-12-23 0 0.750 0.750 0.760 0.720 0.760 1,014,000 750,840 0.7405 0.205 0.205 0.207 0.196 0.207 3,715,922 0.2021 -1.32%
1997-12-22 0 0.760 0.760 0.790 0.730 0.780 892,000 672,160 0.7535 0.207 0.207 0.216 0.199 0.213 3,268,839 0.2056 -5.00%
1997-12-19 0 0.800 0.790 0.800 0.740 0.800 564,000 438,260 0.7771 0.218 0.216 0.218 0.202 0.218 2,066,844 0.2120 1.27%
1997-12-18 0 0.790 0.780 0.800 0.750 0.800 562,000 444,180 0.7904 0.216 0.213 0.218 0.205 0.218 2,059,515 0.2157 1.28%
1997-12-17 0 0.780 0.780 0.820 0.780 0.830 1,376,000 1,112,940 0.8088 0.213 0.213 0.224 0.213 0.226 5,042,514 0.2207 -3.70%
1997-12-16 0 0.810 0.800 0.810 0.800 0.850 1,202,000 974,800 0.8110 0.221 0.218 0.221 0.218 0.232 4,404,870 0.2213 -1.22%
1997-12-15 0 0.820 0.820 0.860 0.820 0.850 1,312,000 1,103,420 0.8410 0.224 0.224 0.235 0.224 0.232 4,807,978 0.2295 -3.53%
1997-12-12 0 0.850 0.840 0.850 0.790 0.860 2,783,000 2,344,070 0.8423 0.232 0.229 0.232 0.216 0.235 10,198,630 0.2298 -1.16%
1997-12-11 0 0.860 0.860 0.880 0.860 0.880 1,402,000 1,209,460 0.8627 0.235 0.235 0.240 0.235 0.240 5,137,794 0.2354 -4.44%
1997-12-10 0 0.900 0.900 0.920 0.880 0.930 1,552,000 1,403,420 0.9043 0.246 0.246 0.251 0.240 0.254 5,687,486 0.2468 -4.26%
1997-12-09 0 0.940 0.930 0.960 0.930 0.960 518,000 487,740 0.9416 0.257 0.254 0.262 0.254 0.262 1,898,272 0.2569 -2.08%
1997-12-08 0 0.960 0.960 0.980 0.950 1.020 2,968,000 2,901,320 0.9775 0.262 0.262 0.267 0.259 0.278 10,876,585 0.2667 1.05%
1997-12-05 0 0.950 0.930 0.950 0.880 0.960 2,694,000 2,463,500 0.9144 0.259 0.254 0.259 0.240 0.262 9,872,479 0.2495 10.47%
1997-12-04 0 0.860 0.860 0.880 0.850 0.880 900,000 774,860 0.8610 0.235 0.235 0.240 0.232 0.240 3,298,156 0.2349 0.00%
1997-12-03 0 0.860 0.860 0.870 0.810 0.900 1,748,000 1,525,760 0.8729 0.235 0.235 0.237 0.221 0.246 6,405,751 0.2382 -2.27%
1997-12-02 0 0.880 0.860 0.880 0.750 0.880 3,036,000 2,506,440 0.8256 0.240 0.235 0.240 0.205 0.240 11,125,779 0.2253 7.32%
1997-12-01 0 0.820 0.820 0.840 0.810 0.880 2,338,000 1,983,660 0.8484 0.224 0.224 0.229 0.221 0.240 8,567,876 0.2315 -7.87%
1997-11-28 0 0.890 0.890 0.910 0.890 0.920 2,182,000 1,969,460 0.9026 0.243 0.243 0.248 0.243 0.251 7,996,195 0.2463 -4.30%
1997-11-27 0 0.930 0.920 0.960 0.880 0.960 2,288,000 2,093,160 0.9148 0.254 0.251 0.262 0.240 0.262 8,384,645 0.2496 -2.11%
1997-11-26 0 0.950 0.950 0.960 0.930 1.000 1,270,000 1,211,820 0.9542 0.259 0.259 0.262 0.254 0.273 4,654,064 0.2604 -2.06%
1997-11-25 0 0.970 0.970 1.000 0.920 0.980 2,278,000 2,152,240 0.9448 0.265 0.265 0.273 0.251 0.267 8,347,999 0.2578 -4.90%
1997-11-24 0 1.020 1.020 1.030 1.010 1.050 482,000 497,520 1.0322 0.278 0.278 0.281 0.276 0.287 1,766,346 0.2817 -2.86%
1997-11-21 0 1.050 1.050 1.060 1.000 1.060 1,298,000 1,338,740 1.0314 0.287 0.287 0.289 0.273 0.289 4,756,673 0.2814 0.96%
1997-11-20 0 1.040 1.040 1.070 1.010 1.080 930,000 975,100 1.0485 0.284 0.284 0.292 0.276 0.295 3,408,094 0.2861 0.00%
1997-11-19 0 1.040 1.040 1.050 1.030 1.100 1,726,000 1,797,100 1.0412 0.284 0.284 0.287 0.281 0.300 6,325,130 0.2841 -5.45%
1997-11-18 0 1.100 1.100 1.140 1.100 1.140 854,000 959,660 1.1237 0.300 0.300 0.311 0.300 0.311 3,129,583 0.3066 0.92%
1997-11-17 0 1.090 1.100 1.110 1.090 1.150 868,000 971,340 1.1191 0.297 0.300 0.303 0.297 0.314 3,180,888 0.3054 0.00%
1997-11-14 0 1.090 1.090 1.130 1.040 1.130 1,984,000 2,129,300 1.0732 0.297 0.297 0.308 0.284 0.308 7,270,601 0.2929 6.86%
1997-11-13 0 1.020 1.020 1.040 0.900 1.020 1,080,000 1,058,460 0.9801 0.278 0.278 0.284 0.246 0.278 3,957,787 0.2674 7.37%
1997-11-12 0 0.950 0.950 1.000 0.930 1.070 1,684,000 1,684,520 1.0003 0.259 0.259 0.273 0.254 0.292 6,171,216 0.2730 -10.38%
1997-11-11 0 1.060 1.060 1.090 1.060 1.170 848,000 953,580 1.1245 0.289 0.289 0.297 0.289 0.319 3,107,596 0.3069 -7.02%
1997-11-10 0 1.140 1.130 1.140 1.130 1.200 782,000 899,800 1.1506 0.311 0.308 0.311 0.308 0.327 2,865,731 0.3140 -3.39%
1997-11-07 0 1.180 1.170 1.180 1.130 1.220 852,000 1,004,200 1.1786 0.322 0.319 0.322 0.308 0.333 3,122,254 0.3216 -3.28%
1997-11-06 0 1.220 1.220 1.250 1.220 1.330 1,580,000 2,055,660 1.3011 0.333 0.333 0.341 0.333 0.363 5,790,096 0.3550 -4.69%
1997-11-05 0 1.280 1.260 1.280 1.260 1.340 2,180,000 2,847,280 1.3061 0.349 0.344 0.349 0.344 0.366 7,988,866 0.3564 -4.48%
1997-11-04 0 1.340 1.300 1.340 1.200 1.420 5,942,000 8,009,420 1.3479 0.366 0.355 0.366 0.327 0.387 21,775,157 0.3678 -1.47%
1997-11-03 0 1.360 1.360 1.380 1.280 1.390 2,604,000 3,523,400 1.3531 0.371 0.371 0.377 0.349 0.379 9,542,664 0.3692 9.68%
1997-10-31 0 1.240 1.200 1.240 1.020 1.300 5,434,000 6,451,440 1.1872 0.338 0.327 0.338 0.278 0.355 19,913,531 0.3240 19.23%
1997-10-30 0 1.040 1.040 1.050 1.000 1.050 2,592,000 2,641,040 1.0189 0.284 0.284 0.287 0.273 0.287 9,498,688 0.2780 4.00%
1997-10-29 0 1.000 1.000 1.020 0.950 1.040 2,896,000 2,917,660 1.0075 0.273 0.273 0.278 0.259 0.284 10,612,732 0.2749 13.64%
1997-10-28 0 0.880 0.880 0.930 0.860 1.000 1,664,000 1,517,960 0.9122 0.240 0.240 0.254 0.235 0.273 6,097,923 0.2489 -12.87%
1997-10-27 0 1.010 1.000 1.010 1.000 1.160 1,716,000 1,908,680 1.1123 0.276 0.273 0.276 0.273 0.317 6,288,484 0.3035 -9.82%
1997-10-24 0 1.120 1.110 1.130 0.980 1.180 2,440,000 2,675,400 1.0965 0.306 0.303 0.308 0.267 0.322 8,941,667 0.2992 12.00%
1997-10-23 0 1.000 1.000 1.040 0.900 1.190 2,292,000 2,387,700 1.0418 0.273 0.273 0.284 0.246 0.325 8,399,303 0.2843 -16.67%
1997-10-22 0 1.200 1.180 1.200 1.160 1.310 4,658,000 5,762,920 1.2372 0.327 0.322 0.327 0.317 0.357 17,069,788 0.3376 -4.76%
1997-10-21 0 1.260 1.260 1.280 1.260 1.440 2,124,000 2,872,360 1.3523 0.344 0.344 0.349 0.344 0.393 7,783,648 0.3690 -9.35%
1997-10-20 0 1.390 1.380 1.390 1.360 1.500 3,196,000 4,473,000 1.3996 0.379 0.377 0.379 0.371 0.409 11,712,117 0.3819 -3.47%
1997-10-17 0 1.440 1.450 1.480 1.350 1.540 3,572,000 5,106,980 1.4297 0.393 0.396 0.404 0.368 0.420 13,090,014 0.3901 6.67%
1997-10-16 0 1.350 1.300 1.380 1.260 1.360 3,602,000 4,734,760 1.3145 0.368 0.355 0.377 0.344 0.371 13,199,952 0.3587 6.30%
1997-10-15 0 1.270 1.230 1.270 1.120 1.460 3,088,000 3,873,640 1.2544 0.347 0.336 0.347 0.306 0.398 11,316,339 0.3423 -13.01%
1997-10-14 0 1.460 1.450 1.470 1.460 1.560 1,956,000 2,964,060 1.5154 0.398 0.396 0.401 0.398 0.426 7,167,992 0.4135 -0.68%
1997-10-13 0 1.470 1.470 1.490 1.470 1.520 2,350,000 3,524,880 1.4999 0.401 0.401 0.407 0.401 0.415 8,611,851 0.4093 -3.92%
1997-10-09 0 1.530 1.490 1.580 1.450 1.660 2,972,000 4,540,540 1.5278 0.418 0.407 0.431 0.396 0.453 10,891,243 0.4169 -6.71%
1997-10-08 0 1.640 1.600 1.640 1.640 1.800 2,896,000 5,023,880 1.7348 0.448 0.437 0.448 0.448 0.491 10,612,732 0.4734 -5.75%
1997-10-07 0 1.740 1.710 1.750 1.730 1.820 3,202,000 5,745,800 1.7944 0.475 0.467 0.478 0.472 0.497 11,734,105 0.4897 -3.33%
1997-10-06 0 1.800 1.770 1.810 1.800 1.940 3,730,000 7,093,860 1.9018 0.491 0.483 0.494 0.491 0.529 13,669,023 0.5190 -2.70%
1997-10-03 0 1.850 1.850 1.860 1.750 1.890 3,158,000 5,826,800 1.8451 0.505 0.505 0.508 0.478 0.516 11,572,862 0.5035 3.35%
1997-09-30 0 1.790 1.760 1.790 1.700 1.830 1,998,000 3,535,300 1.7694 0.488 0.480 0.488 0.464 0.499 7,321,906 0.4828 1.13%
1997-09-29 0 1.770 1.750 1.760 1.760 1.890 1,798,000 3,304,020 1.8376 0.483 0.478 0.480 0.480 0.516 6,588,982 0.5014 -2.75%
1997-09-26 0 1.820 1.790 1.820 1.730 1.880 6,474,000 11,677,720 1.8038 0.497 0.488 0.497 0.472 0.513 23,724,734 0.4922 5.20%
1997-09-25 0 1.730 1.730 - 1.600 1.730 5,259,000 8,772,480 1.6681 0.472 0.472 - 0.437 0.472 19,272,223 0.4552 10.19%
1997-09-24 0 1.570 1.560 1.570 1.570 1.760 8,512,000 13,930,720 1.6366 0.428 0.426 0.428 0.428 0.480 31,193,224 0.4466 -9.25%
1997-09-23 0 1.730 1.710 1.730 1.720 1.880 2,892,000 5,148,300 1.7802 0.472 0.467 0.472 0.469 0.513 10,598,074 0.4858 -9.90%
1997-09-22 0 1.920 1.900 1.950 1.870 2.100 3,882,000 7,521,300 1.9375 0.524 0.518 0.532 0.510 0.573 14,226,045 0.5287 -6.34%
1997-09-19 0 2.050 1.990 2.000 1.970 2.250 7,732,000 16,379,600 2.1184 0.559 0.543 0.546 0.538 0.614 28,334,822 0.5781 -5.75%
1997-09-18 0 2.175 2.150 2.175 2.125 2.250 3,382,000 7,409,000 2.1907 0.594 0.587 0.594 0.580 0.614 12,393,736 0.5978 1.16%
1997-09-16 0 2.150 2.150 2.200 2.150 2.275 6,584,000 14,553,800 2.2105 0.587 0.587 0.600 0.587 0.621 24,127,841 0.6032 -2.27%
1997-09-15 0 2.200 2.200 2.225 2.200 2.400 3,064,000 6,952,750 2.2692 0.600 0.600 0.607 0.600 0.655 11,228,388 0.6192 -3.30%
1997-09-12 0 2.275 2.275 2.300 2.200 2.375 10,286,000 23,774,550 2.3114 0.621 0.621 0.628 0.600 0.648 37,694,255 0.6307 0.00%
1997-09-11 0 2.275 2.250 2.275 2.100 2.300 8,734,000 19,582,200 2.2421 0.621 0.614 0.621 0.573 0.628 32,006,769 0.6118 1.11%
1997-09-10 0 2.250 2.200 2.250 2.000 2.450 25,880,000 61,031,570 2.3583 0.614 0.600 0.614 0.546 0.669 94,840,300 0.6435 -1.10%
1997-09-09 0 2.275 2.250 2.275 2.075 2.275 21,296,000 46,590,250 2.1877 0.621 0.614 0.621 0.566 0.621 78,041,694 0.5970 13.75%
1997-09-08 0 2.000 2.000 2.025 1.810 2.000 5,970,000 11,537,100 1.9325 0.546 0.546 0.553 0.494 0.546 21,877,766 0.5273 12.36%
1997-09-05 0 1.780 1.780 1.820 1.720 2.000 7,928,000 14,706,240 1.8550 0.486 0.486 0.497 0.469 0.546 29,053,087 0.5062 -9.64%
1997-09-04 0 1.970 1.960 1.980 1.960 2.125 9,106,000 18,418,430 2.0227 0.538 0.535 0.540 0.535 0.580 33,370,007 0.5519 -3.90%
1997-09-03 0 2.050 2.025 2.050 1.890 2.125 19,744,000 39,453,630 1.9983 0.559 0.553 0.559 0.516 0.580 72,354,207 0.5453 16.48%
1997-09-02 0 1.760 1.760 1.790 1.600 2.225 8,762,000 16,179,090 1.8465 0.480 0.480 0.488 0.437 0.607 32,109,378 0.5039 -12.00%
1997-09-01 0 2.000 - 2.000 1.990 2.500 14,454,000 34,568,450 2.3916 0.546 - 0.546 0.543 0.682 52,968,381 0.6526 -18.37%
1997-08-29 0 2.450 2.450 2.475 2.100 2.575 21,981,000 53,521,700 2.4349 0.669 0.669 0.675 0.573 0.703 80,551,957 0.6644 5.38%
1997-08-28 0 2.325 2.200 2.300 2.200 2.950 38,543,000 99,341,900 2.5774 0.634 0.600 0.628 0.600 0.805 141,245,351 0.7033 -9.71%
1997-08-27 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-26 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-25 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-22 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-21 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-20 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-19 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-15 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-14 1 2.575 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1997-08-13 1 2.575 2.575 2.650 2.425 2.725 43,800,000 114,240,200 2.6082 0.703 0.703 0.723 0.662 0.744 160,510,245 0.7117 6.19%
1997-08-12 0 2.425 2.400 2.425 2.000 2.600 64,050,000 150,159,600 2.3444 0.662 0.655 0.662 0.546 0.709 234,718,749 0.6397 18.29%
1997-08-11 0 2.050 2.050 2.075 1.830 2.075 15,017,000 29,601,730 1.9712 0.559 0.559 0.566 0.499 0.566 55,031,561 0.5379 7.33%
1997-08-08 0 1.910 1.910 1.920 1.900 2.000 18,453,600 35,781,152 1.9390 0.521 0.521 0.524 0.518 0.546 67,625,385 0.5291 -3.54%
1997-08-07 0 1.980 1.970 1.980 1.900 2.175 68,132,000 139,203,810 2.0431 0.540 0.538 0.540 0.518 0.594 249,677,718 0.5575 5.88%
1997-08-06 0 1.870 1.850 1.860 1.640 1.900 46,454,000 81,811,560 1.7611 0.510 0.505 0.508 0.448 0.518 170,236,140 0.4806 16.87%
1997-08-05 0 1.600 1.600 1.610 1.520 1.620 18,544,000 29,444,560 1.5878 0.437 0.437 0.439 0.415 0.442 67,956,666 0.4333 5.96%
1997-08-04 0 1.510 1.510 1.520 1.440 1.580 4,892,000 7,241,720 1.4803 0.412 0.412 0.415 0.393 0.431 17,927,309 0.4039 -0.66%
1997-08-01 0 1.520 1.520 1.550 1.520 1.580 10,022,000 15,625,200 1.5591 0.415 0.415 0.423 0.415 0.431 36,726,796 0.4254 -2.56%
1997-07-31 0 1.560 1.570 1.580 1.460 1.600 19,352,000 29,938,980 1.5471 0.426 0.428 0.431 0.398 0.437 70,917,677 0.4222 7.59%
1997-07-30 0 1.450 1.450 1.460 1.430 1.460 5,390,000 7,822,580 1.4513 0.396 0.396 0.398 0.390 0.398 19,752,288 0.3960 2.11%
1997-07-29 0 1.420 1.420 1.430 1.420 1.470 3,262,000 4,675,520 1.4333 0.387 0.387 0.390 0.387 0.401 11,953,982 0.3911 -2.07%
1997-07-28 0 1.450 1.430 1.450 1.400 1.470 4,917,000 7,071,690 1.4382 0.396 0.390 0.396 0.382 0.401 18,018,924 0.3925 3.57%
1997-07-25 0 1.400 1.390 1.410 1.390 1.440 2,448,000 3,433,920 1.4027 0.382 0.379 0.385 0.379 0.393 8,970,984 0.3828 0.00%
1997-07-24 0 1.400 1.390 1.400 1.390 1.400 1,290,000 1,800,440 1.3957 0.382 0.379 0.382 0.379 0.382 4,727,357 0.3809 0.00%
1997-07-23 0 1.400 1.390 1.400 1.380 1.420 2,328,000 3,253,460 1.3975 0.382 0.379 0.382 0.377 0.387 8,531,229 0.3814 0.72%
1997-07-22 0 1.390 1.390 1.400 1.390 1.450 2,206,000 3,121,360 1.4149 0.379 0.379 0.382 0.379 0.396 8,084,146 0.3861 -2.11%
1997-07-21 0 1.420 1.410 1.420 1.370 1.420 3,044,000 4,270,560 1.4029 0.387 0.385 0.387 0.374 0.387 11,155,096 0.3828 2.90%
1997-07-18 0 1.380 1.380 1.400 1.360 1.420 3,410,000 4,728,980 1.3868 0.377 0.377 0.382 0.371 0.387 12,496,346 0.3784 0.00%
1997-07-17 0 1.380 1.350 1.380 1.350 1.470 7,876,000 11,331,660 1.4388 0.377 0.368 0.377 0.368 0.401 28,862,527 0.3926 -3.50%
1997-07-16 0 1.430 1.400 1.430 1.350 1.430 5,968,000 8,194,240 1.3730 0.390 0.382 0.390 0.368 0.390 21,870,437 0.3747 7.52%
1997-07-15 0 1.330 1.330 1.340 1.310 1.350 4,374,000 5,797,256 1.3254 0.363 0.363 0.366 0.357 0.368 16,029,037 0.3617 0.76%
1997-07-14 0 1.320 1.310 1.320 1.300 1.360 4,658,000 6,145,200 1.3193 0.360 0.357 0.360 0.355 0.371 17,069,788 0.3600 0.76%
1997-07-11 0 1.310 1.310 1.320 1.310 1.380 3,934,000 5,258,940 1.3368 0.357 0.357 0.360 0.357 0.377 14,416,605 0.3648 0.77%
1997-07-10 0 1.300 1.300 1.320 1.290 1.400 5,450,000 7,126,240 1.3076 0.355 0.355 0.360 0.352 0.382 19,972,165 0.3568 -5.80%
1997-07-09 0 1.380 1.370 1.390 1.350 1.510 11,387,000 16,494,390 1.4485 0.377 0.374 0.379 0.368 0.412 41,728,999 0.3953 -0.72%
1997-07-08 0 1.390 1.390 1.400 1.270 1.390 12,542,000 16,999,120 1.3554 0.379 0.379 0.382 0.347 0.379 45,961,632 0.3699 8.59%
1997-07-07 0 1.280 1.270 1.290 1.230 1.320 2,892,000 3,746,340 1.2954 0.349 0.347 0.352 0.336 0.360 10,598,074 0.3535 2.40%
1997-07-04 0 1.250 1.240 1.250 1.220 1.250 2,080,000 2,563,000 1.2322 0.341 0.338 0.341 0.333 0.341 7,622,404 0.3362 0.00%
1997-07-03 0 1.250 1.220 1.250 1.240 1.270 1,890,000 2,357,180 1.2472 0.341 0.333 0.341 0.338 0.347 6,926,127 0.3403 -2.34%
1997-06-27 0 1.280 1.280 1.300 1.280 1.320 1,656,000 2,136,280 1.2900 0.349 0.349 0.355 0.349 0.360 6,068,607 0.3520 0.00%
1997-06-26 0 1.280 1.280 1.290 1.280 1.330 1,386,000 1,832,956 1.3225 0.349 0.349 0.352 0.349 0.363 5,079,160 0.3609 -3.76%
1997-06-25 0 1.330 1.320 1.330 1.300 1.360 1,404,000 1,873,680 1.3345 0.363 0.360 0.363 0.355 0.371 5,145,123 0.3642 -0.75%
1997-06-24 0 1.340 1.330 1.350 1.280 1.340 1,064,000 1,393,140 1.3093 0.366 0.363 0.368 0.349 0.366 3,899,153 0.3573 2.29%
1997-06-23 0 1.310 - 1.310 1.310 1.390 1,551,000 2,077,290 1.3393 0.357 - 0.357 0.357 0.379 5,683,822 0.3655 -5.76%
1997-06-20 0 1.390 1.380 1.400 1.380 1.420 3,499,000 4,902,100 1.4010 0.379 0.377 0.382 0.377 0.387 12,822,497 0.3823 0.00%
1997-06-19 0 1.390 1.380 1.390 1.370 1.410 3,378,000 4,701,260 1.3917 0.379 0.377 0.379 0.374 0.385 12,379,078 0.3798 1.46%
1997-06-18 0 1.370 1.360 1.370 1.370 1.440 3,650,000 5,068,220 1.3886 0.374 0.371 0.374 0.374 0.393 13,375,854 0.3789 -4.20%
1997-06-17 0 1.430 1.430 1.440 1.420 1.480 2,436,000 3,522,200 1.4459 0.390 0.390 0.393 0.387 0.404 8,927,008 0.3946 -1.38%
1997-06-16 0 1.450 1.450 1.460 1.390 1.480 3,064,000 4,458,780 1.4552 0.396 0.396 0.398 0.379 0.404 11,228,388 0.3971 12.40%
1997-06-13 0 1.290 1.310 1.320 1.210 1.320 4,702,000 5,998,400 1.2757 0.352 0.357 0.360 0.330 0.360 17,231,031 0.3481 7.50%
1997-06-12 0 1.200 1.150 1.200 1.150 1.430 5,656,000 7,696,860 1.3608 0.327 0.314 0.327 0.314 0.390 20,727,076 0.3713 -13.04%
1997-06-11 0 1.380 1.360 1.450 1.380 1.580 2,784,000 4,063,640 1.4596 0.377 0.371 0.396 0.377 0.431 10,202,295 0.3983 -10.97%
1997-06-10 0 1.550 1.540 1.550 1.540 1.580 1,081,800 1,683,464 1.5562 0.423 0.420 0.423 0.420 0.431 3,964,383 0.4246 -1.90%
1997-06-06 0 1.580 1.560 1.580 1.580 1.650 2,792,000 4,471,640 1.6016 0.431 0.426 0.431 0.431 0.450 10,231,612 0.4370 -0.63%
1997-06-05 0 1.590 1.570 1.600 1.590 1.660 7,196,000 11,765,060 1.6349 0.434 0.428 0.437 0.434 0.453 26,370,587 0.4461 0.00%
1997-06-04 0 1.590 1.580 1.600 1.560 1.600 3,380,000 5,329,980 1.5769 0.434 0.431 0.437 0.426 0.437 12,386,407 0.4303 1.92%
1997-06-03 0 1.560 1.560 1.570 1.550 1.600 2,498,000 3,919,120 1.5689 0.426 0.426 0.428 0.423 0.437 9,154,214 0.4281 -0.64%
1997-06-02 0 1.570 1.570 1.580 1.560 1.610 6,234,000 9,916,900 1.5908 0.428 0.428 0.431 0.426 0.439 22,845,225 0.4341 -1.87%
1997-05-30 0 1.600 1.590 1.600 1.560 1.620 6,369,000 10,165,690 1.5961 0.437 0.434 0.437 0.426 0.442 23,339,949 0.4355 3.23%
1997-05-29 0 1.550 1.520 1.590 1.550 1.650 4,384,000 7,056,980 1.6097 0.423 0.415 0.434 0.423 0.450 16,065,683 0.4393 -5.37%
1997-05-28 0 1.650 1.630 1.650 1.640 1.700 5,224,000 8,706,460 1.6666 0.447 0.442 0.447 0.444 0.461 19,284,210 0.4515 -1.20%
1997-05-27 0 1.670 1.650 1.670 1.650 1.710 4,966,300 8,351,040 1.6815 0.452 0.447 0.452 0.447 0.463 18,332,920 0.4555 -1.18%
1997-05-26 0 1.690 1.680 1.690 1.680 1.720 5,514,000 9,326,760 1.6915 0.458 0.455 0.458 0.455 0.466 20,354,735 0.4582 0.00%
1997-05-23 0 1.690 1.680 1.690 1.690 1.750 10,072,000 17,244,120 1.7121 0.458 0.455 0.458 0.458 0.474 37,180,430 0.4638 -0.59%
1997-05-22 0 1.700 1.700 1.720 1.660 1.720 10,434,000 17,705,720 1.6969 0.461 0.461 0.466 0.450 0.466 38,516,740 0.4597 2.41%
1997-05-21 0 1.660 1.660 1.670 1.620 1.700 7,168,000 11,991,100 1.6729 0.450 0.450 0.452 0.439 0.461 26,460,417 0.4532 3.11%
1997-05-20 0 1.610 1.600 1.620 1.560 1.610 2,935,000 4,687,410 1.5971 0.436 0.433 0.439 0.423 0.436 10,834,448 0.4326 3.21%
1997-05-19 0 1.560 1.570 1.580 1.560 1.620 3,560,000 5,666,360 1.5917 0.423 0.425 0.428 0.423 0.439 13,141,614 0.4312 -2.50%
1997-05-16 0 1.600 1.590 1.630 1.570 1.630 4,648,000 7,507,360 1.6152 0.433 0.431 0.442 0.425 0.442 17,157,927 0.4375 -1.23%
1997-05-15 0 1.620 1.610 1.620 1.610 1.700 5,296,000 8,672,820 1.6376 0.439 0.436 0.439 0.436 0.461 19,549,996 0.4436 -4.71%
1997-05-14 0 1.700 1.650 1.680 1.590 1.700 9,536,000 15,342,380 1.6089 0.461 0.447 0.455 0.431 0.461 35,201,805 0.4358 3.66%
1997-05-13 0 1.640 1.640 1.650 1.630 1.760 7,754,000 13,084,520 1.6875 0.444 0.444 0.447 0.442 0.477 28,623,616 0.4571 -4.65%
1997-05-12 0 1.720 1.710 1.720 1.710 1.820 15,724,000 27,610,260 1.7559 0.466 0.463 0.466 0.463 0.493 58,044,588 0.4757 -0.58%
1997-05-09 0 1.730 1.720 1.730 1.710 1.800 15,117,000 26,629,503 1.7616 0.469 0.466 0.469 0.463 0.488 55,803,869 0.4772 -0.57%
1997-05-08 0 1.740 1.730 1.740 1.650 1.780 24,370,000 42,218,160 1.7324 0.471 0.469 0.471 0.447 0.482 89,960,990 0.4693 3.57%
1997-05-07 0 1.680 1.680 1.690 1.600 1.720 21,579,000 36,316,230 1.6829 0.455 0.455 0.458 0.433 0.466 79,658,112 0.4559 3.70%
1997-05-06 0 1.620 1.590 1.620 1.570 1.660 12,088,000 19,392,240 1.6043 0.439 0.431 0.439 0.425 0.450 44,622,423 0.4346 -1.22%
1997-05-05 0 1.640 1.640 1.650 1.610 1.740 23,260,000 38,769,120 1.6668 0.444 0.444 0.447 0.436 0.471 85,863,464 0.4515 -1.80%
1997-05-02 0 1.670 1.670 1.680 1.560 1.720 53,288,000 88,582,700 1.6623 0.452 0.452 0.455 0.423 0.466 196,710,760 0.4503 9.87%
1997-05-01 0 1.520 1.520 1.530 1.500 1.560 13,212,000 20,067,720 1.5189 0.412 0.412 0.414 0.406 0.423 48,771,629 0.4115 1.33%
1997-04-30 0 1.500 1.500 1.510 1.480 1.560 15,352,000 23,128,760 1.5066 0.406 0.406 0.409 0.401 0.423 56,671,363 0.4081 -1.32%
1997-04-29 0 1.520 1.510 1.520 1.470 1.590 17,080,000 26,112,900 1.5289 0.412 0.409 0.412 0.398 0.431 63,050,213 0.4142 -1.94%
1997-04-28 0 1.550 1.540 1.550 1.500 1.660 41,696,000 66,235,800 1.5885 0.420 0.417 0.420 0.406 0.450 153,919,303 0.4303 3.33%
1997-04-25 0 1.500 1.500 1.510 1.470 1.530 13,758,000 20,705,760 1.5050 0.406 0.406 0.409 0.398 0.414 50,787,168 0.4077 2.04%
1997-04-24 0 1.470 1.460 1.470 1.450 1.500 8,244,000 12,159,560 1.4750 0.398 0.396 0.398 0.393 0.406 30,432,433 0.3996 -1.34%
1997-04-23 0 1.490 1.490 1.500 1.440 1.490 15,572,000 22,908,820 1.4712 0.404 0.404 0.406 0.390 0.404 57,483,485 0.3985 4.93%
1997-04-22 0 1.420 1.430 1.440 1.370 1.450 15,227,000 21,650,510 1.4219 0.385 0.387 0.390 0.371 0.393 56,209,930 0.3852 2.90%
1997-04-21 0 1.380 1.380 1.390 1.370 1.430 7,152,000 9,946,984 1.3908 0.374 0.374 0.377 0.371 0.387 26,401,354 0.3768 0.73%
1997-04-18 0 1.370 1.370 1.380 1.360 1.390 1,892,000 2,590,760 1.3693 0.371 0.371 0.374 0.368 0.377 6,984,251 0.3709 -0.72%
1997-04-17 0 1.380 1.380 1.390 1.380 1.400 1,892,000 2,623,980 1.3869 0.374 0.374 0.377 0.374 0.379 6,984,251 0.3757 -0.72%
1997-04-16 0 1.390 1.380 1.390 1.380 1.430 3,112,000 4,366,680 1.4032 0.377 0.374 0.377 0.374 0.387 11,487,837 0.3801 -0.71%
1997-04-15 0 1.400 1.380 1.400 1.370 1.420 10,494,000 14,719,780 1.4027 0.379 0.374 0.379 0.371 0.385 38,738,228 0.3800 2.19%
1997-04-14 0 1.370 1.370 1.380 1.350 1.380 2,994,000 4,094,080 1.3674 0.371 0.371 0.374 0.366 0.374 11,052,245 0.3704 -0.72%
1997-04-11 0 1.380 1.370 1.380 1.360 1.390 4,692,000 6,466,200 1.3781 0.374 0.371 0.374 0.368 0.377 17,320,351 0.3733 1.47%
1997-04-10 0 1.360 1.350 1.360 1.350 1.380 4,402,000 6,014,380 1.3663 0.368 0.366 0.368 0.366 0.374 16,249,827 0.3701 -0.73%
1997-04-09 0 1.370 1.360 1.370 1.350 1.390 3,048,000 4,174,480 1.3696 0.371 0.368 0.371 0.366 0.377 11,251,584 0.3710 1.48%
1997-04-08 0 1.350 1.350 1.360 1.300 1.350 2,433,000 3,195,580 1.3134 0.366 0.366 0.368 0.352 0.366 8,981,333 0.3558 3.85%
1997-04-07 0 1.300 1.300 1.310 1.290 1.310 2,438,000 3,172,000 1.3011 0.352 0.352 0.355 0.349 0.355 8,999,790 0.3525 -0.76%
1997-04-04 0 1.310 1.310 1.320 1.310 1.360 1,842,000 2,450,540 1.3304 0.355 0.355 0.358 0.355 0.368 6,799,678 0.3604 -3.68%
1997-04-03 0 1.360 1.360 1.370 1.350 1.380 3,334,000 4,546,420 1.3637 0.368 0.368 0.371 0.366 0.374 12,307,343 0.3694 -2.16%
1997-04-02 0 1.390 1.370 1.390 1.340 1.390 4,634,000 6,313,340 1.3624 0.377 0.371 0.377 0.363 0.377 17,106,246 0.3691 4.51%
1997-04-01 0 1.330 1.320 1.330 1.280 1.350 4,762,000 6,305,380 1.3241 0.360 0.358 0.360 0.347 0.366 17,578,754 0.3587 -0.75%
1997-03-27 0 1.340 1.340 1.350 1.330 1.400 5,702,000 7,841,660 1.3752 0.363 0.363 0.366 0.360 0.379 21,048,731 0.3725 -2.19%
1997-03-26 0 1.370 1.380 1.390 1.360 1.390 5,580,000 7,690,900 1.3783 0.371 0.374 0.377 0.368 0.377 20,598,372 0.3734 0.00%
1997-03-25 0 1.370 1.380 1.390 1.370 1.400 6,084,000 8,409,200 1.3822 0.371 0.374 0.377 0.371 0.379 22,458,870 0.3744 0.74%
1997-03-24 0 1.360 1.350 1.370 1.330 1.380 7,493,000 10,171,820 1.3575 0.368 0.366 0.371 0.360 0.374 27,660,143 0.3677 0.74%
1997-03-21 0 1.350 1.350 1.360 1.240 1.360 7,032,000 9,041,300 1.2857 0.366 0.366 0.368 0.336 0.368 25,958,378 0.3483 3.05%
1997-03-20 0 1.310 1.310 1.320 1.310 1.370 6,010,000 8,025,940 1.3354 0.355 0.355 0.358 0.355 0.371 22,185,702 0.3618 -1.50%
1997-03-19 0 1.330 1.330 1.340 1.300 1.380 7,200,000 9,649,840 1.3403 0.360 0.360 0.363 0.352 0.374 26,578,544 0.3631 -2.21%
1997-03-18 0 1.360 1.360 1.370 1.350 1.430 4,846,000 6,717,760 1.3862 0.368 0.368 0.371 0.366 0.387 17,888,837 0.3755 -3.55%
1997-03-17 0 1.410 1.410 1.420 1.410 1.480 7,635,000 10,948,090 1.4339 0.382 0.382 0.385 0.382 0.401 28,184,331 0.3884 -2.76%
1997-03-14 0 1.450 1.440 1.450 1.380 1.470 15,600,000 22,607,640 1.4492 0.393 0.390 0.393 0.374 0.398 57,586,846 0.3926 0.00%
1997-03-13 0 1.450 1.450 1.460 1.420 1.550 37,280,000 55,465,520 1.4878 0.393 0.393 0.396 0.385 0.420 137,617,796 0.4030 -3.97%
1997-03-12 0 1.510 1.500 1.510 1.350 1.530 224,612,000 302,770,100 1.3480 0.409 0.406 0.409 0.366 0.414 829,147,222 0.3652 5.59%
1997-03-11 1 1.430 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1997-03-10 0 1.430 1.430 1.440 1.370 1.460 18,608,000 26,460,500 1.4220 0.387 0.387 0.390 0.371 0.396 68,690,771 0.3852 -0.69%
1997-03-07 0 1.440 1.430 1.440 1.360 1.440 29,588,000 41,286,500 1.3954 0.390 0.387 0.390 0.368 0.390 109,223,051 0.3780 7.46%
1997-03-06 0 1.340 1.340 1.350 1.280 1.380 34,168,000 45,535,920 1.3327 0.363 0.363 0.366 0.347 0.374 126,129,959 0.3610 6.35%
1997-03-05 0 1.260 1.260 1.270 1.220 1.280 6,860,000 8,575,560 1.2501 0.341 0.341 0.344 0.330 0.347 25,323,446 0.3386 3.28%
1997-03-04 0 1.220 1.210 1.220 1.210 1.230 4,586,000 5,594,020 1.2198 0.330 0.328 0.330 0.328 0.333 16,929,056 0.3304 0.00%
1997-03-03 0 1.220 1.210 1.220 1.200 1.250 5,030,000 6,125,560 1.2178 0.330 0.328 0.330 0.325 0.339 18,568,066 0.3299 -1.61%
1997-02-28 0 1.240 1.230 1.240 1.220 1.310 13,672,000 17,417,640 1.2740 0.336 0.333 0.336 0.330 0.355 50,469,702 0.3451 -0.80%
1997-02-27 0 1.250 1.240 1.260 1.200 1.260 20,102,000 24,868,720 1.2371 0.339 0.336 0.341 0.325 0.341 74,205,819 0.3351 3.31%
1997-02-26 0 1.210 1.200 1.210 1.190 1.240 15,342,000 18,593,280 1.2119 0.328 0.325 0.328 0.322 0.336 56,634,448 0.3283 2.54%
1997-02-25 0 1.180 1.170 1.180 1.150 1.190 11,365,000 13,388,530 1.1780 0.320 0.317 0.320 0.312 0.322 41,953,494 0.3191 4.42%
1997-02-24 0 1.130 1.130 1.140 1.120 1.140 3,760,000 4,245,640 1.1292 0.306 0.306 0.309 0.303 0.309 13,879,906 0.3059 1.80%
1997-02-21 0 1.110 1.110 1.120 1.090 1.120 6,504,000 7,219,320 1.1100 0.301 0.301 0.303 0.295 0.303 24,009,285 0.3007 0.91%
1997-02-20 0 1.100 1.100 1.110 1.090 1.140 4,358,000 4,878,060 1.1193 0.298 0.298 0.301 0.295 0.309 16,087,402 0.3032 -1.79%
1997-02-19 0 1.120 1.110 1.120 1.090 1.120 2,028,000 2,242,420 1.1057 0.303 0.301 0.303 0.295 0.303 7,486,290 0.2995 0.00%
1997-02-18 0 1.120 1.110 1.120 1.070 1.130 2,420,000 2,686,860 1.1103 0.303 0.301 0.303 0.290 0.306 8,933,344 0.3008 -1.75%
1997-02-17 0 1.140 1.140 1.150 1.140 1.160 950,000 1,087,360 1.1446 0.309 0.309 0.312 0.309 0.314 3,506,891 0.3101 0.88%
1997-02-14 0 1.130 1.120 1.130 1.120 1.150 2,582,000 2,925,900 1.1332 0.306 0.303 0.306 0.303 0.312 9,531,361 0.3070 -0.88%
1997-02-13 0 1.140 1.120 1.140 1.130 1.200 3,348,000 3,894,980 1.1634 0.309 0.303 0.309 0.306 0.325 12,359,023 0.3152 -4.20%
1997-02-12 0 1.190 1.180 1.190 1.140 1.190 2,644,000 3,123,860 1.1815 0.322 0.320 0.322 0.309 0.322 9,760,232 0.3201 4.39%
1997-02-11 0 1.140 1.140 1.150 1.130 1.170 1,608,000 1,853,880 1.1529 0.309 0.309 0.312 0.306 0.317 5,935,875 0.3123 -2.56%
1997-02-10 0 1.170 1.160 1.190 1.170 1.210 400,000 474,400 1.1860 0.317 0.314 0.322 0.317 0.328 1,476,586 0.3213 -2.50%
1997-02-05 0 1.200 1.190 1.200 1.170 1.200 1,652,000 1,950,080 1.1804 0.325 0.322 0.325 0.317 0.325 6,098,299 0.3198 1.69%
1997-02-04 0 1.180 1.170 1.180 1.160 1.180 1,430,000 1,673,800 1.1705 0.320 0.317 0.320 0.314 0.320 5,278,794 0.3171 -0.84%
1997-02-03 0 1.190 1.190 1.200 1.190 1.240 8,432,000 10,259,300 1.2167 0.322 0.322 0.325 0.322 0.336 31,126,429 0.3296 -0.83%
1997-01-31 0 1.200 1.200 1.210 1.170 1.260 17,716,550 21,448,782 1.2107 0.325 0.325 0.328 0.317 0.341 65,400,015 0.3280 3.45%
1997-01-30 0 1.160 1.150 1.160 1.120 1.170 3,534,000 4,070,120 1.1517 0.314 0.312 0.314 0.303 0.317 13,045,635 0.3120 0.87%
1997-01-29 0 1.150 1.150 1.160 1.140 1.190 2,692,000 3,123,520 1.1603 0.312 0.312 0.314 0.309 0.322 9,937,422 0.3143 -0.86%
1997-01-28 0 1.160 1.160 1.180 1.150 1.230 7,658,000 9,050,200 1.1818 0.314 0.314 0.320 0.312 0.333 28,269,235 0.3201 -2.52%
1997-01-27 0 1.190 1.190 1.200 1.140 1.230 19,160,000 23,024,920 1.2017 0.322 0.322 0.325 0.309 0.333 70,728,460 0.3255 2.59%
1997-01-24 0 1.160 1.150 1.160 1.130 1.170 5,118,000 5,922,080 1.1571 0.314 0.312 0.314 0.306 0.317 18,892,915 0.3135 0.87%
1997-01-23 0 1.150 1.140 1.150 1.130 1.150 3,542,000 4,037,420 1.1399 0.312 0.309 0.312 0.306 0.312 13,075,167 0.3088 3.60%
1997-01-22 0 1.110 1.100 1.110 1.110 1.130 2,066,000 2,315,600 1.1208 0.301 0.298 0.301 0.301 0.306 7,626,566 0.3036 1.83%
1997-01-21 0 1.090 1.090 1.100 1.090 1.150 3,316,000 3,732,820 1.1257 0.295 0.295 0.298 0.295 0.312 12,240,896 0.3049 -1.80%
1997-01-20 0 1.110 1.110 1.120 1.100 1.130 2,176,000 2,440,080 1.1214 0.301 0.301 0.303 0.298 0.306 8,032,627 0.3038 0.00%
1997-01-17 0 1.110 1.110 1.120 1.090 1.120 2,376,000 2,640,520 1.1113 0.301 0.301 0.303 0.295 0.303 8,770,920 0.3011 1.83%
1997-01-16 0 1.090 1.090 1.100 1.090 1.110 1,272,000 1,401,220 1.1016 0.295 0.295 0.298 0.295 0.301 4,695,543 0.2984 -1.80%
1997-01-15 0 1.110 1.110 1.120 1.090 1.120 1,872,000 2,066,120 1.1037 0.301 0.301 0.303 0.295 0.303 6,910,422 0.2990 0.91%
1997-01-14 0 1.100 1.100 1.120 1.100 1.120 2,404,000 2,673,100 1.1119 0.298 0.298 0.303 0.298 0.303 8,874,281 0.3012 -1.79%
1997-01-13 0 1.120 1.120 1.130 1.120 1.140 1,252,000 1,409,240 1.1256 0.303 0.303 0.306 0.303 0.309 4,621,714 0.3049 -0.88%
1997-01-10 0 1.130 1.130 1.140 1.120 1.140 2,640,000 2,989,180 1.1323 0.306 0.306 0.309 0.303 0.309 9,745,466 0.3067 0.89%
1997-01-09 0 1.120 1.120 1.130 1.100 1.150 4,642,000 5,221,220 1.1248 0.303 0.303 0.306 0.298 0.312 17,135,778 0.3047 -3.45%
1997-01-08 0 1.160 1.160 1.170 1.150 1.190 3,102,000 3,620,200 1.1671 0.314 0.314 0.317 0.312 0.322 11,450,923 0.3161 -1.69%
1997-01-07 0 1.180 1.180 1.190 1.180 1.260 12,658,000 15,287,440 1.2077 0.320 0.320 0.322 0.320 0.341 46,726,557 0.3272 -3.28%
1997-01-06 0 1.220 1.210 1.220 1.200 1.260 19,988,000 24,576,700 1.2296 0.330 0.328 0.330 0.325 0.341 73,784,992 0.3331 2.52%
1997-01-03 0 1.190 1.190 1.200 1.170 1.230 10,642,000 12,718,520 1.1951 0.322 0.322 0.325 0.317 0.333 39,284,565 0.3238 2.59%
1997-01-02 0 1.160 1.160 1.170 1.130 1.190 6,172,000 7,194,080 1.1656 0.314 0.314 0.317 0.306 0.322 22,783,719 0.3158 0.00%
1996-12-31 0 1.160 1.150 1.160 1.130 1.170 7,566,000 8,671,080 1.1461 0.314 0.312 0.314 0.306 0.317 27,929,620 0.3105 2.65%
1996-12-30 0 1.130 1.130 1.140 1.110 1.140 3,542,000 3,995,720 1.1281 0.306 0.306 0.309 0.301 0.309 13,075,167 0.3056 1.80%
1996-12-27 0 1.110 1.110 1.120 1.110 1.130 2,802,000 3,135,560 1.1190 0.301 0.301 0.303 0.301 0.306 10,343,483 0.3031 -0.89%
1996-12-24 0 1.120 1.110 1.120 1.120 1.130 852,000 955,840 1.1219 0.303 0.301 0.303 0.303 0.306 3,145,128 0.3039 -2.61%
1996-12-23 0 1.150 1.140 1.150 1.090 1.150 3,290,000 3,728,820 1.1334 0.312 0.309 0.312 0.295 0.312 12,144,918 0.3070 4.55%
1996-12-20 0 1.100 1.100 1.110 1.100 1.140 3,180,000 3,533,740 1.1112 0.298 0.298 0.301 0.298 0.309 11,738,857 0.3010 -1.79%
1996-12-19 0 1.120 1.110 1.120 1.110 1.130 3,348,000 3,753,460 1.1211 0.303 0.301 0.303 0.301 0.306 12,359,023 0.3037 0.90%
1996-12-18 0 1.110 1.110 1.130 1.110 1.150 6,956,000 7,842,240 1.1274 0.301 0.301 0.306 0.301 0.312 25,677,827 0.3054 -3.48%
1996-12-17 0 1.150 1.140 1.150 1.130 1.170 5,094,000 5,847,800 1.1480 0.312 0.309 0.312 0.306 0.317 18,804,320 0.3110 -1.71%
1996-12-16 0 1.170 1.170 1.180 1.160 1.250 11,742,000 14,122,620 1.2027 0.317 0.317 0.320 0.314 0.339 43,345,176 0.3258 -2.50%
1996-12-13 0 1.200 1.200 1.210 1.150 1.230 19,080,000 22,939,960 1.2023 0.325 0.325 0.328 0.312 0.333 70,433,142 0.3257 3.45%
1996-12-12 0 1.160 1.150 1.160 1.140 1.200 5,158,000 6,009,300 1.1650 0.314 0.312 0.314 0.309 0.325 19,040,574 0.3156 1.75%
1996-12-11 0 1.140 1.130 1.150 1.120 1.200 5,634,000 6,560,360 1.1644 0.309 0.306 0.312 0.303 0.325 20,797,711 0.3154 -2.56%
1996-12-10 0 1.170 1.170 1.180 1.140 1.180 6,238,000 7,261,660 1.1641 0.317 0.317 0.320 0.309 0.320 23,027,355 0.3153 4.46%
1996-12-09 0 1.120 1.110 1.130 1.100 1.130 2,030,000 2,265,500 1.1160 0.303 0.301 0.306 0.298 0.306 7,493,673 0.3023 1.82%
1996-12-06 0 1.100 1.090 1.100 1.060 1.140 5,878,000 6,495,500 1.1051 0.298 0.295 0.298 0.287 0.309 21,698,428 0.2994 -4.35%
1996-12-05 0 1.150 1.140 1.150 1.140 1.180 3,328,000 3,830,280 1.1509 0.312 0.309 0.312 0.309 0.320 12,285,194 0.3118 0.00%
1996-12-04 0 1.150 1.150 1.160 1.150 1.200 6,544,000 7,662,480 1.1709 0.312 0.312 0.314 0.312 0.325 24,156,944 0.3172 -4.17%
1996-12-03 0 1.200 1.190 1.200 1.140 1.200 8,656,000 10,169,440 1.1748 0.325 0.322 0.325 0.309 0.325 31,953,317 0.3183 5.26%
1996-12-02 0 1.140 1.130 1.140 1.130 1.170 2,742,000 3,139,940 1.1451 0.309 0.306 0.309 0.306 0.317 10,121,996 0.3102 0.00%
1996-11-29 0 1.140 1.130 1.140 1.130 1.180 4,240,000 4,899,360 1.1555 0.309 0.306 0.309 0.306 0.320 15,651,809 0.3130 -0.87%
1996-11-28 0 1.150 1.140 1.160 1.130 1.220 9,700,000 11,331,740 1.1682 0.312 0.309 0.314 0.306 0.330 35,807,206 0.3165 2.68%
1996-11-27 0 1.120 1.120 1.130 1.090 1.120 2,334,000 2,604,120 1.1157 0.303 0.303 0.306 0.295 0.303 8,615,878 0.3022 1.82%
1996-11-26 0 1.100 1.100 1.110 1.100 1.140 2,896,000 3,245,720 1.1208 0.298 0.298 0.301 0.298 0.309 10,690,481 0.3036 -0.90%
1996-11-25 0 1.110 1.110 1.120 1.110 1.150 2,972,000 3,349,740 1.1271 0.301 0.301 0.303 0.301 0.312 10,971,032 0.3053 -0.89%
1996-11-22 0 1.120 1.120 1.130 1.120 1.150 3,132,000 3,537,460 1.1295 0.303 0.303 0.306 0.303 0.312 11,561,667 0.3060 -0.88%
1996-11-21 0 1.130 1.130 1.140 1.110 1.180 3,308,000 3,763,100 1.1376 0.306 0.306 0.309 0.301 0.320 12,211,365 0.3082 -2.59%
1996-11-20 0 1.160 1.150 1.160 1.120 1.180 8,402,000 9,678,140 1.1519 0.314 0.312 0.314 0.303 0.320 31,015,685 0.3120 6.42%
1996-11-19 0 1.090 1.080 1.100 1.090 1.130 3,930,000 4,363,260 1.1102 0.295 0.293 0.298 0.295 0.306 14,507,455 0.3008 0.93%
1996-11-18 0 1.080 1.080 1.090 1.060 1.110 3,750,000 4,072,240 1.0859 0.293 0.293 0.295 0.287 0.301 13,842,992 0.2942 4.85%
1996-11-15 0 1.030 1.030 1.040 1.030 1.080 3,762,000 3,920,500 1.0421 0.279 0.279 0.282 0.279 0.293 13,887,289 0.2823 -2.83%
1996-11-14 0 1.060 1.060 1.080 1.060 1.080 1,890,000 2,027,620 1.0728 0.287 0.287 0.293 0.287 0.293 6,976,868 0.2906 -1.85%
1996-11-13 0 1.080 1.070 1.090 1.080 1.120 1,292,000 1,405,340 1.0877 0.293 0.290 0.295 0.293 0.303 4,769,372 0.2947 -0.92%
1996-11-12 0 1.090 1.090 1.100 1.090 1.140 2,226,000 2,457,200 1.1039 0.295 0.295 0.298 0.295 0.309 8,217,200 0.2990 -1.80%
1996-11-11 0 1.110 1.100 1.110 1.090 1.150 6,050,000 6,705,500 1.1083 0.301 0.298 0.301 0.295 0.312 22,333,360 0.3002 1.83%
1996-11-08 0 1.090 1.080 1.100 1.070 1.180 5,972,000 6,607,880 1.1065 0.295 0.293 0.298 0.290 0.320 22,045,426 0.2997 -5.22%
1996-11-07 0 1.150 1.150 1.180 1.150 1.270 9,330,000 11,095,820 1.1893 0.312 0.312 0.320 0.312 0.344 34,441,364 0.3222 -7.26%
1996-11-06 0 1.240 1.230 1.240 1.190 1.250 11,220,000 13,748,000 1.2253 0.336 0.333 0.336 0.322 0.339 41,418,232 0.3319 0.81%
1996-11-05 0 1.230 1.220 1.230 1.200 1.270 27,519,500 33,777,755 1.2274 0.333 0.330 0.333 0.325 0.344 101,587,257 0.3325 6.03%
1996-11-04 0 1.160 1.160 1.170 1.100 1.170 8,878,000 10,096,780 1.1373 0.314 0.314 0.317 0.298 0.317 32,772,822 0.3081 5.45%
1996-11-01 0 1.100 1.090 1.100 1.080 1.120 4,076,000 4,474,920 1.0979 0.298 0.295 0.298 0.293 0.303 15,046,409 0.2974 0.00%
1996-10-31 0 1.100 1.100 1.110 1.090 1.130 4,608,000 5,106,420 1.1082 0.298 0.298 0.301 0.295 0.306 17,010,268 0.3002 -1.79%
1996-10-30 0 1.120 1.120 1.130 1.080 1.140 8,070,000 8,972,860 1.1119 0.303 0.303 0.306 0.293 0.309 29,790,118 0.3012 4.67%
1996-10-29 0 1.070 1.060 1.070 1.060 1.130 6,722,000 7,363,700 1.0955 0.290 0.287 0.290 0.287 0.306 24,814,024 0.2968 -3.60%
1996-10-28 0 1.110 1.100 1.110 1.100 1.170 14,928,000 17,057,700 1.1427 0.301 0.298 0.301 0.298 0.317 55,106,182 0.3095 -0.89%
1996-10-25 0 1.120 1.120 1.130 1.080 1.160 16,262,000 18,238,800 1.1216 0.303 0.303 0.306 0.293 0.314 60,030,595 0.3038 1.82%
1996-10-24 0 1.100 1.090 1.100 1.080 1.130 12,638,000 13,969,320 1.1053 0.298 0.295 0.298 0.293 0.306 46,652,728 0.2994 1.85%
1996-10-23 0 1.080 1.070 1.080 0.980 1.080 5,555,000 5,782,450 1.0409 0.293 0.290 0.293 0.265 0.293 20,506,085 0.2820 5.88%
1996-10-22 0 1.020 1.000 1.030 1.010 1.030 3,774,000 3,849,100 1.0199 0.276 0.271 0.279 0.274 0.279 13,931,587 0.2763 -0.97%
1996-10-18 0 1.030 1.020 1.030 1.010 1.040 5,922,000 6,089,520 1.0283 0.279 0.276 0.279 0.274 0.282 21,860,853 0.2786 3.00%
1996-10-17 0 1.000 0.990 1.000 0.960 1.030 5,626,000 5,537,920 0.9843 0.271 0.268 0.271 0.260 0.279 20,768,179 0.2667 -0.79%
1996-10-16 0 1.020 1.010 1.020 1.000 1.120 21,932,000 23,396,440 1.0668 0.273 0.270 0.273 0.268 0.300 81,925,023 0.2856 0.99%
1996-10-15 0 1.010 1.000 1.010 0.920 1.020 15,650,000 15,263,980 0.9753 0.270 0.268 0.270 0.246 0.273 58,459,174 0.2611 10.99%
1996-10-14 0 0.910 0.910 0.920 0.880 0.920 4,414,000 3,960,780 0.8973 0.244 0.244 0.246 0.236 0.246 16,488,102 0.2402 4.60%
1996-10-11 0 0.870 0.870 0.880 0.870 0.890 1,450,000 1,276,200 0.8801 0.233 0.233 0.236 0.233 0.238 5,416,345 0.2356 0.00%
1996-10-10 0 0.870 0.870 0.880 0.860 0.880 2,268,000 1,962,560 0.8653 0.233 0.233 0.236 0.230 0.236 8,471,911 0.2317 1.16%
1996-10-09 0 0.860 0.860 0.870 0.860 0.870 2,040,000 1,765,760 0.8656 0.230 0.230 0.233 0.230 0.233 7,620,237 0.2317 -2.27%
1996-10-08 0 0.880 0.880 0.890 0.880 0.920 2,402,000 2,150,160 0.8952 0.236 0.236 0.238 0.236 0.246 8,972,456 0.2396 -2.22%
1996-10-07 0 0.900 0.900 0.910 0.890 0.920 3,696,000 3,338,060 0.9032 0.241 0.241 0.244 0.238 0.246 13,806,077 0.2418 1.12%
1996-10-04 0 0.890 0.880 0.890 0.870 0.890 3,400,000 3,003,600 0.8834 0.238 0.236 0.238 0.233 0.238 12,700,396 0.2365 1.14%
1996-10-03 0 0.880 0.880 0.900 0.880 0.900 3,078,000 2,748,040 0.8928 0.236 0.236 0.241 0.236 0.241 11,497,593 0.2390 -1.12%
1996-10-02 0 0.890 0.880 0.890 0.870 0.890 970,000 850,240 0.8765 0.238 0.236 0.238 0.233 0.238 3,623,348 0.2347 1.14%
1996-10-01 0 0.880 0.880 0.890 0.880 0.910 3,032,000 2,725,100 0.8988 0.236 0.236 0.238 0.236 0.244 11,325,765 0.2406 -2.22%
1996-09-30 0 0.900 0.890 0.900 0.880 0.920 9,248,000 8,267,320 0.8940 0.241 0.238 0.241 0.236 0.246 34,545,076 0.2393 4.65%
1996-09-27 0 0.860 0.850 0.860 0.810 0.860 5,796,000 4,931,760 0.8509 0.230 0.228 0.230 0.217 0.230 21,650,439 0.2278 4.88%
1996-09-26 0 0.820 0.820 0.830 0.790 0.820 2,628,000 2,143,160 0.8155 0.220 0.220 0.222 0.211 0.220 9,816,659 0.2183 0.00%
1996-09-25 0 0.820 0.810 0.820 0.810 0.830 1,010,000 824,200 0.8160 0.220 0.217 0.220 0.217 0.222 3,772,765 0.2185 0.00%
1996-09-24 0 0.820 0.810 0.820 0.810 0.830 924,000 756,580 0.8188 0.220 0.217 0.220 0.217 0.222 3,451,519 0.2192 -1.20%
1996-09-23 0 0.830 0.820 0.830 0.830 0.850 1,418,000 1,188,360 0.8381 0.222 0.220 0.222 0.222 0.228 5,296,812 0.2244 0.00%
1996-09-20 0 0.830 0.820 0.830 0.830 0.830 1,160,000 962,800 0.8300 0.222 0.220 0.222 0.222 0.222 4,333,076 0.2222 0.00%
1996-09-19 0 0.830 0.830 0.840 0.830 0.840 758,000 633,140 0.8353 0.222 0.222 0.225 0.222 0.225 2,831,441 0.2236 0.00%
1996-09-18 0 0.830 0.830 0.840 0.830 0.840 680,000 567,200 0.8341 0.222 0.222 0.225 0.222 0.225 2,540,079 0.2233 -1.19%
1996-09-17 0 0.840 0.820 0.850 0.820 0.860 784,000 660,540 0.8425 0.225 0.220 0.228 0.220 0.230 2,928,562 0.2256 1.20%
1996-09-16 0 0.830 0.830 0.840 0.830 0.850 838,000 702,940 0.8388 0.222 0.222 0.225 0.222 0.228 3,130,274 0.2246 -1.19%
1996-09-13 0 0.840 0.840 0.850 0.840 0.860 4,430,000 3,771,340 0.8513 0.225 0.225 0.228 0.225 0.230 16,547,868 0.2279 2.44%
1996-09-12 0 0.820 0.810 0.830 0.810 0.840 3,002,000 2,481,220 0.8265 0.220 0.217 0.222 0.217 0.225 11,213,702 0.2213 1.23%
1996-09-11 0 0.810 0.810 0.820 0.810 0.810 370,000 299,700 0.8100 0.217 0.217 0.220 0.217 0.217 1,382,102 0.2168 0.00%
1996-09-10 0 0.810 0.800 0.830 0.810 0.840 1,386,000 1,143,280 0.8249 0.217 0.214 0.222 0.217 0.225 5,177,279 0.2208 -2.41%
1996-09-09 0 0.830 0.830 0.840 0.830 0.850 1,766,000 1,493,000 0.8454 0.222 0.222 0.225 0.222 0.228 6,596,735 0.2263 -1.19%
1996-09-06 0 0.840 0.830 0.840 0.810 0.870 7,182,000 6,055,380 0.8431 0.225 0.222 0.225 0.217 0.233 26,827,718 0.2257 6.33%
1996-09-05 0 0.790 0.780 0.800 0.780 0.790 136,000 106,480 0.7829 0.211 0.209 0.214 0.209 0.211 508,016 0.2096 0.00%
1996-09-04 0 0.790 0.780 0.790 0.770 0.800 1,018,000 803,720 0.7895 0.211 0.209 0.211 0.206 0.214 3,802,648 0.2114 3.95%
1996-09-03 0 0.760 0.760 0.770 0.760 0.800 636,000 494,500 0.7775 0.203 0.203 0.206 0.203 0.214 2,375,721 0.2081 -5.00%
1996-09-02 0 0.800 0.800 0.810 0.790 0.800 184,000 146,860 0.7982 0.214 0.214 0.217 0.211 0.214 687,316 0.2137 1.27%
1996-08-30 0 0.790 0.780 0.790 0.780 0.790 1,884,000 1,484,620 0.7880 0.211 0.209 0.211 0.209 0.211 7,037,513 0.2110 -1.25%
1996-08-29 0 0.800 0.780 0.800 0.800 0.810 1,084,000 870,100 0.8027 0.214 0.209 0.214 0.214 0.217 4,049,185 0.2149 -1.23%
1996-08-28 0 0.810 0.810 0.820 0.810 0.820 976,000 792,860 0.8124 0.217 0.217 0.220 0.217 0.220 3,645,761 0.2175 -1.22%
1996-08-27 0 0.820 0.820 0.830 0.820 0.920 620,000 514,700 0.8302 0.220 0.220 0.222 0.220 0.246 2,315,955 0.2222 0.00%
1996-08-23 0 0.820 0.820 0.830 0.820 0.850 916,000 763,920 0.8340 0.220 0.220 0.222 0.220 0.228 3,421,636 0.2233 -3.53%
1996-08-22 0 0.850 0.850 0.860 0.820 0.860 3,216,000 2,710,320 0.8428 0.228 0.228 0.230 0.220 0.230 12,013,080 0.2256 3.66%
1996-08-21 0 0.820 0.810 0.820 0.810 0.820 352,000 285,320 0.8106 0.220 0.217 0.220 0.217 0.220 1,314,864 0.2170 1.23%
1996-08-20 0 0.810 0.810 0.820 0.810 0.820 1,030,000 837,300 0.8129 0.217 0.217 0.220 0.217 0.220 3,847,473 0.2176 -2.41%
1996-08-19 0 0.830 0.820 0.830 0.830 0.840 560,000 468,400 0.8364 0.222 0.220 0.222 0.222 0.225 2,091,830 0.2239 -2.35%
1996-08-16 0 0.850 0.840 0.860 0.810 0.850 1,472,000 1,217,360 0.8270 0.228 0.225 0.230 0.217 0.228 5,498,524 0.2214 3.66%
1996-08-15 0 0.820 0.820 0.830 0.820 0.840 984,000 815,120 0.8284 0.220 0.220 0.222 0.220 0.225 3,675,644 0.2218 0.00%
1996-08-14 0 0.820 0.820 0.830 0.820 0.840 1,297,550 1,075,854 0.8291 0.220 0.220 0.222 0.220 0.225 4,846,882 0.2220 1.23%
1996-08-13 0 0.810 0.810 0.830 0.810 0.850 1,968,000 1,642,560 0.8346 0.217 0.217 0.222 0.217 0.228 7,351,288 0.2234 -5.81%
1996-08-12 0 0.860 0.840 0.860 0.840 0.860 1,030,000 874,620 0.8491 0.230 0.225 0.230 0.225 0.230 3,847,473 0.2273 2.38%
1996-08-09 0 0.840 0.840 0.850 0.830 0.850 2,146,000 1,805,320 0.8412 0.225 0.225 0.228 0.222 0.228 8,016,191 0.2252 0.00%
1996-08-08 0 0.840 0.840 0.850 0.840 0.880 12,896,000 11,137,220 0.8636 0.225 0.225 0.228 0.225 0.236 48,171,854 0.2312 0.00%
1996-08-07 0 0.840 0.840 0.850 0.800 0.850 6,820,000 5,606,800 0.8221 0.225 0.225 0.228 0.214 0.228 25,475,500 0.2201 6.33%
1996-08-06 0 0.790 0.780 0.800 0.790 0.820 4,050,000 3,242,020 0.8005 0.211 0.209 0.214 0.211 0.220 15,128,412 0.2143 -1.25%
1996-08-05 0 0.800 0.800 0.810 0.780 0.820 6,394,000 5,123,160 0.8012 0.214 0.214 0.217 0.209 0.220 23,884,215 0.2145 0.00%
1996-08-02 0 0.800 0.790 0.800 0.800 0.830 3,982,000 3,224,140 0.8097 0.214 0.211 0.214 0.214 0.222 14,874,405 0.2168 -2.44%
1996-08-01 0 0.820 0.820 0.830 0.790 0.850 10,810,000 8,973,480 0.8301 0.220 0.220 0.222 0.211 0.228 40,379,787 0.2222 3.80%
1996-07-31 0 0.790 0.780 0.790 0.750 0.810 5,740,000 4,565,220 0.7953 0.211 0.209 0.211 0.201 0.217 21,441,256 0.2129 3.95%
1996-07-30 0 0.760 0.750 0.760 0.760 0.770 688,000 524,560 0.7624 0.203 0.201 0.203 0.203 0.206 2,569,962 0.2041 -1.30%
1996-07-29 0 0.770 0.760 0.770 0.760 0.780 732,000 566,600 0.7740 0.206 0.203 0.206 0.203 0.209 2,734,320 0.2072 -2.53%
1996-07-26 0 0.790 0.790 0.800 0.790 0.800 830,000 659,900 0.7951 0.211 0.211 0.214 0.211 0.214 3,100,391 0.2128 0.00%
1996-07-25 0 0.790 0.780 0.790 0.790 0.810 3,154,000 2,527,960 0.8015 0.211 0.209 0.211 0.211 0.217 11,781,485 0.2146 -1.25%
1996-07-24 0 0.800 0.790 0.800 0.800 0.850 1,700,000 1,411,900 0.8305 0.214 0.211 0.214 0.214 0.228 6,350,198 0.2223 -4.76%
1996-07-23 0 0.840 0.830 0.840 0.820 0.850 3,184,000 2,696,960 0.8470 0.225 0.222 0.225 0.220 0.228 11,893,547 0.2268 -2.33%
1996-07-22 0 0.860 0.850 0.860 0.850 0.900 1,636,000 1,429,660 0.8739 0.230 0.228 0.230 0.228 0.241 6,111,132 0.2339 -5.49%
1996-07-19 0 0.910 0.900 0.910 0.880 0.930 3,396,000 3,071,380 0.9044 0.244 0.241 0.244 0.236 0.249 12,685,454 0.2421 -1.09%
1996-07-18 0 0.920 0.920 0.950 0.920 0.970 5,824,000 5,568,140 0.9561 0.246 0.246 0.254 0.246 0.260 21,755,031 0.2559 -2.13%
1996-07-17 0 0.940 0.910 0.940 0.900 1.040 27,354,000 26,971,460 0.9860 0.252 0.244 0.252 0.241 0.278 102,178,419 0.2640 2.17%
1996-07-16 0 0.920 0.910 0.920 0.810 0.930 11,568,000 10,293,720 0.8898 0.246 0.244 0.246 0.217 0.249 43,211,229 0.2382 12.20%
1996-07-15 0 0.820 0.810 0.830 0.770 0.850 4,356,000 3,567,360 0.8190 0.220 0.217 0.222 0.206 0.228 16,271,448 0.2192 9.33%
1996-07-12 0 0.750 0.740 0.750 0.750 0.760 900,000 675,700 0.7508 0.201 0.198 0.201 0.201 0.203 3,361,869 0.2010 0.00%
1996-07-11 0 0.750 0.750 0.760 0.740 0.760 5,090,000 3,847,400 0.7559 0.201 0.201 0.203 0.198 0.203 19,013,239 0.2024 2.74%
1996-07-10 0 0.730 0.730 0.740 0.730 0.790 1,816,000 1,370,580 0.7547 0.195 0.195 0.198 0.195 0.211 6,783,505 0.2020 0.00%
1996-07-09 0 0.730 0.730 0.740 0.730 0.740 1,006,000 740,380 0.7360 0.195 0.195 0.198 0.195 0.198 3,757,823 0.1970 0.00%
1996-07-08 0 0.730 0.720 0.730 0.720 0.730 164,000 119,420 0.7282 0.195 0.193 0.195 0.193 0.195 612,607 0.1949 -1.35%
1996-07-05 0 0.740 0.730 0.740 0.730 0.750 970,000 719,380 0.7416 0.198 0.195 0.198 0.195 0.201 3,623,348 0.1985 2.78%
1996-07-04 0 0.720 0.710 0.740 0.710 0.720 32,000 23,020 0.7194 0.193 0.190 0.198 0.190 0.193 119,533 0.1926 1.41%
1996-07-03 0 0.710 0.710 0.720 0.710 0.720 130,000 93,200 0.7169 0.190 0.190 0.193 0.190 0.193 485,603 0.1919 -1.39%
1996-07-02 0 0.720 0.720 0.740 0.720 0.730 510,000 369,640 0.7248 0.193 0.193 0.198 0.193 0.195 1,905,059 0.1940 -5.26%
1996-07-01 0 0.760 0.750 0.760 0.750 0.770 120,000 91,300 0.7608 0.203 0.201 0.203 0.201 0.206 448,249 0.2037 -1.30%
1996-06-28 0 0.770 0.770 0.790 0.770 0.780 314,000 243,640 0.7759 0.206 0.206 0.211 0.206 0.209 1,172,919 0.2077 0.00%
1996-06-27 0 0.770 0.770 0.780 0.770 0.790 426,000 331,740 0.7787 0.206 0.206 0.209 0.206 0.211 1,591,285 0.2085 -1.28%
1996-06-26 0 0.780 0.780 0.800 0.780 0.800 306,000 241,100 0.7879 0.209 0.209 0.214 0.209 0.214 1,143,036 0.2109 -3.70%
1996-06-25 0 0.810 0.800 0.810 0.800 0.810 410,000 331,600 0.8088 0.217 0.214 0.217 0.214 0.217 1,531,518 0.2165 0.00%
1996-06-24 0 0.810 0.810 0.820 0.800 0.810 158,000 127,380 0.8062 0.217 0.217 0.220 0.214 0.217 590,195 0.2158 -2.41%
1996-06-21 0 0.830 0.810 0.830 0.790 0.830 144,000 118,120 0.8203 0.222 0.217 0.222 0.211 0.222 537,899 0.2196 2.47%
1996-06-19 0 0.810 0.810 0.840 0.810 0.810 20,000 16,200 0.8100 0.217 0.217 0.225 0.217 0.217 74,708 0.2168 -2.41%
1996-06-18 0 0.830 0.830 0.840 0.820 0.840 334,000 275,620 0.8252 0.222 0.222 0.225 0.220 0.225 1,247,627 0.2209 3.75%
1996-06-14 0 0.800 0.800 0.850 0.800 0.810 370,000 297,720 0.8046 0.214 0.214 0.228 0.214 0.217 1,382,102 0.2154 -1.23%
1996-06-13 0 0.810 0.780 0.810 0.800 0.820 570,000 460,700 0.8082 0.217 0.209 0.217 0.214 0.220 2,129,184 0.2164 -1.22%
1996-06-12 0 0.820 0.820 0.830 0.820 0.830 181,000 148,550 0.8207 0.220 0.220 0.222 0.220 0.222 676,109 0.2197 -1.20%
1996-06-11 0 0.830 0.820 0.850 0.820 0.840 68,000 56,120 0.8253 0.222 0.220 0.228 0.220 0.225 254,008 0.2209 -2.35%
1996-06-10 0 0.850 0.830 0.850 - - 0 0 - 0.228 0.222 0.228 - - 0 - 0.00%
1996-06-07 0 0.850 0.840 0.870 - - 0 0 - 0.228 0.225 0.233 - - 0 - 0.00%
1996-06-06 0 0.850 0.850 0.860 0.850 0.850 92,000 78,200 0.8500 0.228 0.228 0.230 0.228 0.228 343,658 0.2276 0.00%
1996-06-05 0 0.850 0.850 0.860 0.850 0.870 428,000 368,680 0.8614 0.228 0.228 0.230 0.228 0.233 1,598,756 0.2306 -2.30%
1996-06-04 0 0.870 0.860 0.880 0.850 0.870 260,000 222,600 0.8562 0.233 0.230 0.236 0.228 0.233 971,207 0.2292 1.16%
1996-06-03 0 0.860 0.860 0.890 0.840 0.860 912,000 775,200 0.8500 0.230 0.230 0.238 0.225 0.230 3,406,694 0.2276 4.88%
1996-05-31 0 0.820 0.820 0.830 0.820 0.840 644,000 533,560 0.8285 0.220 0.220 0.222 0.220 0.225 2,405,604 0.2218 1.23%
1996-05-30 0 0.810 0.800 0.820 0.810 0.840 390,000 321,300 0.8238 0.217 0.214 0.220 0.217 0.225 1,456,810 0.2206 -2.41%
1996-05-29 0 0.830 0.820 0.840 0.830 0.830 780,000 647,400 0.8300 0.222 0.220 0.225 0.222 0.222 2,913,620 0.2222 2.47%
1996-05-28 0 0.810 0.810 0.830 0.790 0.820 234,000 187,920 0.8031 0.217 0.217 0.222 0.211 0.220 874,086 0.2150 1.25%
1996-05-27 0 0.800 0.790 0.810 0.800 0.850 402,000 327,440 0.8145 0.214 0.211 0.217 0.214 0.228 1,501,635 0.2181 -3.61%
1996-05-24 0 0.830 0.820 0.830 0.840 0.870 902,000 765,600 0.8488 0.222 0.220 0.222 0.225 0.233 3,369,340 0.2272 -2.35%
1996-05-23 0 0.850 0.850 0.870 0.850 0.860 478,000 406,600 0.8506 0.228 0.228 0.233 0.228 0.230 1,785,526 0.2277 -2.30%
1996-05-22 0 0.870 0.850 0.870 0.850 0.870 548,000 480,140 0.8762 0.233 0.228 0.233 0.228 0.233 2,047,005 0.2346 -1.14%
1996-05-21 0 0.880 0.870 0.880 0.860 0.890 588,000 515,340 0.8764 0.236 0.233 0.236 0.230 0.238 2,196,421 0.2346 2.33%
1996-05-20 0 0.860 0.850 0.870 0.830 0.860 822,000 699,720 0.8512 0.230 0.228 0.233 0.222 0.230 3,070,507 0.2279 0.00%
1996-05-17 0 0.860 0.840 0.860 0.840 0.950 5,936,000 5,186,940 0.8738 0.230 0.225 0.230 0.225 0.254 22,173,397 0.2339 -7.53%
1996-05-16 0 0.930 0.930 0.940 0.890 0.950 1,754,000 1,636,040 0.9327 0.249 0.249 0.252 0.238 0.254 6,551,910 0.2497 5.68%
1996-05-15 0 0.880 0.870 0.880 0.880 0.880 214,000 188,320 0.8800 0.236 0.233 0.236 0.236 0.236 799,378 0.2356 1.15%
1996-05-14 0 0.870 0.870 0.900 0.870 0.910 1,558,000 1,383,640 0.8881 0.233 0.233 0.241 0.233 0.244 5,819,770 0.2377 -5.43%
1996-05-13 0 0.920 0.910 0.930 0.920 0.950 490,000 456,840 0.9323 0.246 0.244 0.249 0.246 0.254 1,830,351 0.2496 -3.16%
1996-05-10 0 0.950 0.930 0.950 0.950 0.950 59,000 55,980 0.9488 0.254 0.249 0.254 0.254 0.254 220,389 0.2540 0.00%
1996-05-09 0 0.950 0.930 0.950 0.930 0.970 2,670,000 2,527,600 0.9467 0.254 0.249 0.254 0.249 0.260 9,973,546 0.2534 -1.04%
1996-05-08 0 0.960 0.960 0.970 0.960 0.970 728,000 701,180 0.9632 0.257 0.257 0.260 0.257 0.260 2,719,379 0.2578 0.00%
1996-05-07 0 0.960 0.950 0.970 0.940 0.970 1,740,000 1,661,700 0.9550 0.257 0.254 0.260 0.252 0.260 6,499,614 0.2557 -2.04%
1996-05-06 0 0.980 0.960 1.000 0.980 0.990 200,000 197,800 0.9890 0.262 0.257 0.268 0.262 0.265 747,082 0.2648 -2.97%
1996-05-03 0 1.010 1.000 1.010 1.000 1.010 140,000 141,000 1.0071 0.270 0.268 0.270 0.268 0.270 522,957 0.2696 -2.88%
1996-05-02 0 1.040 1.030 1.040 1.030 1.040 1,050,000 1,087,300 1.0355 0.278 0.276 0.278 0.276 0.278 3,922,181 0.2772 0.00%
1996-05-01 0 1.040 1.040 1.050 1.030 1.050 4,048,000 4,207,840 1.0395 0.278 0.278 0.281 0.276 0.281 15,120,942 0.2783 0.00%
1996-04-30 0 1.040 1.030 1.040 0.980 1.040 1,904,000 1,917,000 1.0068 0.278 0.276 0.278 0.262 0.278 7,112,222 0.2695 6.12%
1996-04-29 0 0.980 0.970 0.980 0.970 0.980 810,000 792,500 0.9784 0.262 0.260 0.262 0.260 0.262 3,025,682 0.2619 0.00%
1996-04-26 0 0.980 0.970 0.980 0.960 0.980 592,000 575,260 0.9717 0.262 0.260 0.262 0.257 0.262 2,211,363 0.2601 2.08%
1996-04-25 0 0.960 0.950 0.970 0.940 0.970 1,074,000 1,022,200 0.9518 0.257 0.254 0.260 0.252 0.260 4,011,831 0.2548 2.13%
1996-04-24 0 0.940 0.930 0.940 0.880 0.960 456,000 426,040 0.9343 0.252 0.249 0.252 0.236 0.257 1,703,347 0.2501 -2.08%
1996-04-23 0 0.960 0.950 0.980 0.960 0.980 650,000 632,000 0.9723 0.257 0.254 0.262 0.257 0.262 2,428,017 0.2603 -1.03%
1996-04-22 0 0.970 0.960 0.970 0.960 0.980 424,000 413,740 0.9758 0.260 0.257 0.260 0.257 0.262 1,583,814 0.2612 2.11%
1996-04-19 0 0.950 0.950 0.980 0.950 0.960 210,000 201,500 0.9595 0.254 0.254 0.262 0.254 0.257 784,436 0.2569 -2.06%
1996-04-18 0 0.970 0.950 0.980 0.970 0.980 270,000 263,000 0.9741 0.260 0.254 0.262 0.260 0.262 1,008,561 0.2608 -2.02%
1996-04-17 0 0.990 0.960 0.990 0.960 0.990 450,000 436,620 0.9703 0.265 0.257 0.265 0.257 0.265 1,680,935 0.2597 1.02%
1996-04-16 0 0.980 0.970 0.980 0.980 0.990 522,000 514,560 0.9857 0.262 0.260 0.262 0.262 0.265 1,949,884 0.2639 1.03%
1996-04-15 0 0.970 0.970 0.980 0.960 1.000 1,284,000 1,252,020 0.9751 0.260 0.260 0.262 0.257 0.268 4,796,267 0.2610 -3.00%
1996-04-12 0 1.000 1.000 1.020 1.000 1.010 1,018,000 1,018,800 1.0008 0.268 0.268 0.273 0.268 0.270 3,802,648 0.2679 0.00%
1996-04-11 0 1.000 0.990 1.000 1.000 1.010 2,200,000 2,221,300 1.0097 0.268 0.265 0.268 0.268 0.270 8,217,903 0.2703 -1.96%
1996-04-10 0 1.020 1.010 1.020 1.020 1.070 1,248,000 1,298,060 1.0401 0.273 0.270 0.273 0.273 0.286 4,661,792 0.2784 -5.56%
1996-04-09 0 1.080 1.060 1.080 1.050 1.080 210,000 223,600 1.0648 0.289 0.284 0.289 0.281 0.289 784,436 0.2850 3.85%
1996-04-03 0 1.040 1.030 1.050 1.010 1.050 1,790,000 1,859,340 1.0387 0.278 0.276 0.281 0.270 0.281 6,686,385 0.2781 0.00%
1996-04-02 0 1.040 1.030 1.040 1.040 1.120 2,958,000 3,125,040 1.0565 0.278 0.276 0.278 0.278 0.300 11,049,344 0.2828 -6.31%
1996-04-01 0 1.110 1.080 1.120 1.110 1.150 5,522,000 6,188,840 1.1208 0.297 0.289 0.300 0.297 0.308 20,626,937 0.3000 -3.48%
1996-03-29 0 1.150 1.140 1.160 1.130 1.160 2,024,000 2,317,220 1.1449 0.308 0.305 0.311 0.303 0.311 7,560,471 0.3065 -1.71%
1996-03-28 0 1.170 1.170 1.180 1.160 1.180 638,000 745,660 1.1687 0.313 0.313 0.316 0.311 0.316 2,383,192 0.3129 0.86%
1996-03-27 0 1.160 1.150 1.160 1.160 1.160 1,106,000 1,282,960 1.1600 0.311 0.308 0.311 0.311 0.311 4,131,364 0.3105 -0.85%
1996-03-26 0 1.170 1.170 1.180 1.160 1.180 1,540,000 1,801,840 1.1700 0.313 0.313 0.316 0.311 0.316 5,752,532 0.3132 -0.85%
1996-03-25 0 1.180 1.180 1.200 1.180 1.190 798,000 942,640 1.1813 0.316 0.316 0.321 0.316 0.319 2,980,858 0.3162 -0.84%
1996-03-22 0 1.190 1.190 1.200 1.180 1.210 2,936,000 3,500,838 1.1924 0.319 0.319 0.321 0.316 0.324 10,967,165 0.3192 1.71%
1996-03-21 0 1.170 1.180 1.190 1.130 1.190 1,569,450 1,830,215 1.1662 0.313 0.316 0.319 0.303 0.319 5,862,540 0.3122 4.46%
1996-03-20 0 1.120 1.120 1.140 1.110 1.130 2,590,000 2,886,300 1.1144 0.300 0.300 0.305 0.297 0.303 9,674,713 0.2983 0.90%
1996-03-19 0 1.110 1.110 1.120 1.100 1.120 456,000 505,600 1.1088 0.297 0.297 0.300 0.294 0.300 1,703,347 0.2968 0.00%
1996-03-18 0 1.110 1.110 1.120 1.110 1.120 400,000 446,600 1.1165 0.297 0.297 0.300 0.297 0.300 1,494,164 0.2989 -1.77%
1996-03-15 0 1.130 1.100 1.130 1.100 1.130 666,000 734,800 1.1033 0.303 0.294 0.303 0.294 0.303 2,487,783 0.2954 1.80%
1996-03-14 0 1.110 1.100 1.110 1.090 1.110 760,000 830,900 1.0933 0.297 0.294 0.297 0.292 0.297 2,838,912 0.2927 1.83%
1996-03-13 0 1.090 1.040 1.090 1.040 1.100 1,710,000 1,842,200 1.0773 0.292 0.278 0.292 0.278 0.294 6,387,552 0.2884 -0.91%
1996-03-12 0 1.100 1.100 1.140 1.100 1.110 866,000 956,100 1.1040 0.294 0.294 0.305 0.294 0.297 3,234,865 0.2956 -4.35%
1996-03-11 0 1.150 1.100 1.150 1.000 1.190 2,506,000 2,710,300 1.0815 0.308 0.294 0.308 0.268 0.319 9,360,939 0.2895 0.00%
1996-03-08 0 1.150 1.150 1.160 1.150 1.150 100,000 115,000 1.1500 0.308 0.308 0.311 0.308 0.308 373,541 0.3079 -0.86%
1996-03-07 0 1.160 1.120 1.160 1.150 1.180 1,148,000 1,336,560 1.1643 0.311 0.300 0.311 0.308 0.316 4,288,251 0.3117 0.00%
1996-03-06 0 1.160 1.150 1.180 1.160 1.200 870,000 1,024,100 1.1771 0.311 0.308 0.316 0.311 0.321 3,249,807 0.3151 0.00%
1996-03-05 0 1.160 1.160 1.170 1.150 1.170 466,000 544,300 1.1680 0.311 0.311 0.313 0.308 0.313 1,740,701 0.3127 0.87%
1996-03-04 0 1.150 1.150 1.160 1.150 1.160 390,000 449,900 1.1536 0.308 0.308 0.311 0.308 0.311 1,456,810 0.3088 0.00%
1996-03-01 0 1.150 1.150 1.190 1.150 1.170 1,030,000 1,196,600 1.1617 0.308 0.308 0.319 0.308 0.313 3,847,473 0.3110 0.00%
1996-02-29 0 1.150 1.140 1.150 1.150 1.170 1,010,000 1,164,160 1.1526 0.308 0.305 0.308 0.308 0.313 3,772,765 0.3086 -1.71%
1996-02-28 0 1.170 1.160 1.190 1.160 1.190 266,000 313,040 1.1768 0.313 0.311 0.319 0.311 0.319 993,619 0.3151 0.00%
1996-02-27 0 1.170 1.170 1.180 1.170 1.200 194,000 229,200 1.1814 0.313 0.313 0.316 0.313 0.321 724,670 0.3163 -2.50%
1996-02-26 0 1.200 1.180 1.200 1.180 1.200 926,000 1,102,400 1.1905 0.321 0.316 0.321 0.316 0.321 3,458,990 0.3187 0.84%
1996-02-23 0 1.190 1.180 1.190 1.180 1.240 1,342,000 1,611,400 1.2007 0.319 0.316 0.319 0.316 0.332 5,012,921 0.3214 -0.83%
1996-02-22 0 1.200 1.200 1.210 1.200 1.240 4,334,000 5,279,740 1.2182 0.321 0.321 0.324 0.321 0.332 16,189,269 0.3261 0.00%
1996-02-16 0 1.200 1.200 1.210 1.160 1.210 2,506,000 2,963,740 1.1827 0.321 0.321 0.324 0.311 0.324 9,360,939 0.3166 4.35%
1996-02-15 0 1.150 1.150 1.160 1.150 1.160 730,000 841,900 1.1533 0.308 0.308 0.311 0.308 0.311 2,726,850 0.3087 2.68%
1996-02-14 0 1.120 1.120 1.140 1.110 1.150 1,518,000 1,725,640 1.1368 0.300 0.300 0.305 0.297 0.308 5,670,353 0.3043 0.00%
1996-02-13 0 1.120 1.120 1.130 1.120 1.170 1,374,000 1,567,680 1.1410 0.300 0.300 0.303 0.300 0.313 5,132,454 0.3054 -4.27%
1996-02-12 0 1.170 1.150 1.170 1.150 1.210 3,518,000 4,134,420 1.1752 0.313 0.308 0.313 0.308 0.324 13,141,174 0.3146 -2.50%
1996-02-09 0 1.200 1.200 1.210 1.170 1.210 14,974,000 17,885,620 1.1944 0.321 0.321 0.324 0.313 0.324 55,934,037 0.3198 4.35%
1996-02-08 0 1.150 1.150 1.160 1.100 1.160 3,916,000 4,413,500 1.1270 0.308 0.308 0.311 0.294 0.311 14,627,867 0.3017 4.55%
1996-02-07 0 1.100 1.090 1.100 1.090 1.140 3,134,000 3,468,930 1.1069 0.294 0.292 0.294 0.292 0.305 11,706,776 0.2963 -1.79%
1996-02-06 0 1.120 1.110 1.120 1.080 1.140 4,638,000 5,157,660 1.1120 0.300 0.297 0.300 0.289 0.305 17,324,834 0.2977 2.75%
1996-02-05 0 1.090 1.080 1.090 1.080 1.120 1,518,000 1,672,920 1.1021 0.292 0.289 0.292 0.289 0.300 5,670,353 0.2950 0.00%
1996-02-02 0 1.090 1.070 1.090 1.080 1.100 2,050,000 2,236,100 1.0908 0.292 0.286 0.292 0.289 0.294 7,657,592 0.2920 0.00%
1996-02-01 0 1.090 1.070 1.090 1.070 1.100 670,000 723,700 1.0801 0.292 0.286 0.292 0.286 0.294 2,502,725 0.2892 0.00%
1996-01-31 0 1.090 1.080 1.090 1.090 1.130 474,000 522,640 1.1026 0.292 0.289 0.292 0.292 0.303 1,770,585 0.2952 -1.80%
1996-01-30 0 1.110 1.110 1.120 1.110 1.130 790,000 883,400 1.1182 0.297 0.297 0.300 0.297 0.303 2,950,974 0.2994 0.00%
1996-01-29 0 1.110 1.110 1.120 1.110 1.130 1,380,000 1,547,340 1.1213 0.297 0.297 0.300 0.297 0.303 5,154,866 0.3002 0.00%
1996-01-26 0 1.110 1.110 1.120 1.090 1.150 1,616,000 1,787,380 1.1061 0.297 0.297 0.300 0.292 0.308 6,036,423 0.2961 -2.63%
1996-01-25 0 1.140 1.130 1.140 1.130 1.180 5,098,000 5,859,480 1.1494 0.305 0.303 0.305 0.303 0.316 19,043,123 0.3077 -0.87%
1996-01-24 0 1.150 1.140 1.150 1.130 1.200 4,940,000 5,751,400 1.1643 0.308 0.305 0.308 0.303 0.321 18,452,928 0.3117 1.77%
1996-01-23 0 1.130 1.130 1.140 1.120 1.140 3,600,000 4,082,140 1.1339 0.303 0.303 0.305 0.300 0.305 13,447,478 0.3036 0.89%
1996-01-22 0 1.120 1.110 1.130 1.120 1.140 1,436,000 1,622,580 1.1299 0.300 0.297 0.303 0.300 0.305 5,364,049 0.3025 -0.88%
1996-01-19 0 1.130 1.130 1.140 1.120 1.150 1,444,000 1,641,420 1.1367 0.303 0.303 0.305 0.300 0.308 5,393,933 0.3043 0.00%
1996-01-18 0 1.130 1.130 1.140 1.120 1.160 1,320,000 1,502,780 1.1385 0.303 0.303 0.305 0.300 0.311 4,930,742 0.3048 0.89%
1996-01-17 0 1.120 1.110 1.130 1.110 1.180 1,760,000 2,019,700 1.1476 0.300 0.297 0.303 0.297 0.316 6,574,322 0.3072 -5.08%
1996-01-16 0 1.180 1.180 1.200 1.170 1.240 2,502,000 2,985,900 1.1934 0.316 0.316 0.321 0.313 0.332 9,345,997 0.3195 -3.28%
1996-01-15 0 1.220 1.220 1.230 1.140 1.220 4,184,000 4,989,100 1.1924 0.327 0.327 0.329 0.305 0.327 15,628,958 0.3192 7.96%
1996-01-12 0 1.130 1.120 1.130 1.110 1.140 1,342,000 1,508,960 1.1244 0.303 0.300 0.303 0.297 0.305 5,012,921 0.3010 2.73%
1996-01-11 0 1.100 1.100 1.110 1.080 1.110 1,720,000 1,880,400 1.0933 0.294 0.294 0.297 0.289 0.297 6,424,906 0.2927 0.00%
1996-01-10 0 1.100 1.100 1.110 1.080 1.110 310,000 337,240 1.0879 0.294 0.294 0.297 0.289 0.297 1,157,977 0.2912 -0.90%
1996-01-09 0 1.110 1.090 1.120 1.070 1.110 276,000 300,060 1.0872 0.297 0.292 0.300 0.286 0.297 1,030,973 0.2910 0.91%
1996-01-08 0 1.100 1.100 1.110 1.080 1.140 660,000 736,800 1.1164 0.294 0.294 0.297 0.289 0.305 2,465,371 0.2989 -1.79%
1996-01-05 0 1.120 1.120 1.130 1.100 1.170 2,486,000 2,800,320 1.1264 0.300 0.300 0.303 0.294 0.313 9,286,230 0.3016 -0.88%
1996-01-04 0 1.130 1.110 1.140 1.000 1.130 5,794,000 6,213,780 1.0725 0.303 0.297 0.305 0.268 0.303 21,642,968 0.2871 14.14%
1996-01-03 0 0.990 0.990 1.000 0.950 1.000 1,966,000 1,907,780 0.9704 0.265 0.265 0.268 0.254 0.268 7,343,817 0.2598 2.06%
1996-01-02 0 0.970 0.970 0.980 0.960 1.000 932,000 912,940 0.9795 0.260 0.260 0.262 0.257 0.268 3,481,403 0.2622 1.04%
1995-12-29 0 0.960 0.960 0.990 0.960 1.020 406,000 390,680 0.9623 0.257 0.257 0.265 0.257 0.273 1,516,577 0.2576 -2.04%
1995-12-28 0 0.980 0.960 0.990 0.980 0.990 206,000 202,580 0.9834 0.262 0.257 0.265 0.262 0.265 769,495 0.2633 -2.00%
1995-12-27 0 1.000 0.990 1.010 1.000 1.000 100,000 100,000 1.0000 0.268 0.265 0.270 0.268 0.268 373,541 0.2677 0.00%
1995-12-22 0 1.000 0.990 1.000 1.000 1.010 370,000 371,500 1.0041 0.268 0.265 0.268 0.268 0.270 1,382,102 0.2688 0.00%
1995-12-21 0 1.000 1.000 1.020 0.990 1.000 558,000 557,600 0.9993 0.268 0.268 0.273 0.265 0.268 2,084,359 0.2675 -1.96%
1995-12-20 0 1.020 1.010 1.020 1.020 1.020 572,000 572,840 1.0015 0.273 0.270 0.273 0.273 0.273 2,136,655 0.2681 0.99%
1995-12-19 0 1.010 1.000 1.010 0.990 1.010 590,000 591,400 1.0024 0.270 0.268 0.270 0.265 0.270 2,203,892 0.2683 -0.98%
1995-12-18 0 1.020 1.010 1.050 1.010 1.020 180,000 183,300 1.0183 0.273 0.270 0.281 0.270 0.273 672,374 0.2726 -2.86%
1995-12-15 0 1.050 1.040 1.050 1.030 1.050 450,000 468,200 1.0404 0.281 0.278 0.281 0.276 0.281 1,680,935 0.2785 -0.94%
1995-12-14 0 1.060 1.060 1.070 1.040 1.080 1,532,000 1,609,260 1.0504 0.284 0.284 0.286 0.278 0.289 5,722,649 0.2812 -0.93%
1995-12-13 0 1.070 1.060 1.070 1.070 1.080 430,000 460,600 1.0712 0.286 0.284 0.286 0.286 0.289 1,606,227 0.2868 0.00%
1995-12-12 0 1.070 1.070 1.090 1.070 1.090 1,010,000 1,084,400 1.0737 0.286 0.286 0.292 0.286 0.292 3,772,765 0.2874 -1.83%
1995-12-11 0 1.090 1.080 1.090 1.090 1.100 554,000 605,400 1.0928 0.292 0.289 0.292 0.292 0.294 2,069,417 0.2925 0.00%
1995-12-08 0 1.090 1.090 1.120 1.090 1.110 310,000 340,800 1.0994 0.292 0.292 0.300 0.292 0.297 1,157,977 0.2943 -1.80%
1995-12-07 0 1.110 1.110 1.120 1.100 1.120 424,000 471,500 1.1120 0.297 0.297 0.300 0.294 0.300 1,583,814 0.2977 0.91%
1995-12-06 0 1.100 1.100 1.140 1.100 1.150 844,000 947,480 1.1226 0.294 0.294 0.305 0.294 0.308 3,152,686 0.3005 -2.65%
1995-12-05 0 1.130 1.120 1.130 1.120 1.160 650,000 739,600 1.1378 0.303 0.300 0.303 0.300 0.311 2,428,017 0.3046 -2.59%
1995-12-04 0 1.160 1.150 1.160 1.150 1.210 2,316,000 2,744,640 1.1851 0.311 0.308 0.311 0.308 0.324 8,651,211 0.3173 -0.85%
1995-12-01 0 1.170 1.160 1.180 1.100 1.170 6,204,000 7,119,680 1.1476 0.313 0.311 0.316 0.294 0.313 23,174,487 0.3072 5.41%
1995-11-30 0 1.110 1.100 1.120 1.080 1.130 2,110,000 2,329,700 1.1041 0.297 0.294 0.300 0.289 0.303 7,881,716 0.2956 2.78%
1995-11-29 0 1.080 1.070 1.080 1.070 1.080 390,000 418,900 1.0741 0.289 0.286 0.289 0.286 0.289 1,456,810 0.2875 -0.92%
1995-11-28 0 1.090 1.080 1.090 1.090 1.110 580,000 634,600 1.0941 0.292 0.289 0.292 0.292 0.297 2,166,538 0.2929 -0.91%
1995-11-27 0 1.100 1.100 1.110 1.100 1.100 160,000 176,000 1.1000 0.294 0.294 0.297 0.294 0.294 597,666 0.2945 -0.90%
1995-11-24 0 1.110 1.110 1.120 1.090 1.110 584,000 644,440 1.1035 0.297 0.297 0.300 0.292 0.297 2,181,480 0.2954 2.78%
1995-11-23 0 1.080 1.080 1.090 1.060 1.120 1,280,000 1,385,080 1.0821 0.289 0.289 0.292 0.284 0.300 4,781,325 0.2897 -3.57%
1995-11-22 0 1.120 1.120 1.140 1.080 1.130 770,000 853,280 1.1082 0.300 0.300 0.305 0.289 0.303 2,876,266 0.2967 3.70%
1995-11-21 0 1.080 1.080 1.100 1.030 1.080 336,000 352,340 1.0486 0.289 0.289 0.294 0.276 0.289 1,255,098 0.2807 1.89%
1995-11-20 0 1.060 1.050 1.070 1.030 1.060 160,000 166,300 1.0394 0.284 0.281 0.286 0.276 0.284 597,666 0.2782 2.91%
1995-11-17 0 1.030 1.020 1.030 0.950 1.030 660,000 651,580 0.9872 0.276 0.273 0.276 0.254 0.276 2,465,371 0.2643 6.19%
1995-11-16 0 0.970 0.970 0.980 0.970 1.080 2,048,000 2,059,040 1.0054 0.260 0.260 0.262 0.260 0.289 7,650,121 0.2692 -11.82%
1995-11-15 0 1.100 - 1.110 1.100 1.120 336,000 372,820 1.1096 0.294 - 0.297 0.294 0.300 1,255,098 0.2970 -1.79%
1995-11-14 0 1.120 1.120 1.130 1.120 1.140 320,000 361,960 1.1311 0.300 0.300 0.303 0.300 0.305 1,195,331 0.3028 -2.61%
1995-11-13 0 1.150 1.140 1.150 1.130 1.150 274,000 312,040 1.1388 0.308 0.305 0.308 0.303 0.308 1,023,502 0.3049 2.68%
1995-11-10 0 1.120 1.120 1.150 1.100 1.120 587,000 656,540 1.1185 0.300 0.300 0.308 0.294 0.300 2,192,686 0.2994 -2.61%
1995-11-09 0 1.150 1.140 1.150 1.150 1.190 824,000 962,020 1.1675 0.308 0.305 0.308 0.308 0.319 3,077,978 0.3125 -3.36%
1995-11-08 0 1.190 1.180 1.190 1.170 1.190 670,000 789,000 1.1776 0.319 0.316 0.319 0.313 0.319 2,502,725 0.3153 0.00%
1995-11-07 0 1.190 1.180 1.190 1.180 1.200 1,540,000 1,829,400 1.1879 0.319 0.316 0.319 0.316 0.321 5,752,532 0.3180 1.71%
1995-11-06 0 1.170 1.160 1.190 1.170 1.180 240,000 281,100 1.1713 0.313 0.311 0.319 0.313 0.316 896,499 0.3136 -1.68%
1995-11-03 0 1.190 1.190 1.200 1.190 1.210 130,000 155,800 1.1985 0.319 0.319 0.321 0.319 0.324 485,603 0.3208 -1.65%
1995-11-02 0 1.210 1.190 1.240 - - 100,000 121,000 1.2100 0.324 0.319 0.332 - - 373,541 0.3239 0.00%
1995-10-31 0 1.210 1.200 1.210 1.210 1.220 244,000 296,480 1.2151 0.324 0.321 0.324 0.324 0.327 911,440 0.3253 -1.63%
1995-10-30 0 1.230 1.230 1.240 1.230 1.260 1,232,000 1,525,700 1.2384 0.329 0.329 0.332 0.329 0.337 4,602,026 0.3315 0.00%
1995-10-27 0 1.230 1.230 1.240 1.230 1.250 1,260,000 1,563,420 1.2408 0.329 0.329 0.332 0.329 0.335 4,706,617 0.3322 1.65%
1995-10-26 0 1.210 1.210 1.230 1.200 1.210 350,000 422,100 1.2060 0.324 0.324 0.329 0.321 0.324 1,307,394 0.3229 -1.63%
1995-10-25 0 1.230 1.230 1.240 1.230 1.260 1,746,000 2,162,920 1.2388 0.329 0.329 0.332 0.329 0.337 6,522,027 0.3316 -0.81%
1995-10-24 0 1.240 1.240 1.250 1.160 1.240 1,570,000 1,891,760 1.2049 0.332 0.332 0.335 0.311 0.332 5,864,594 0.3226 4.20%
1995-10-23 0 1.190 1.180 1.200 1.190 1.230 1,908,000 2,284,800 1.1975 0.319 0.316 0.321 0.319 0.329 7,127,163 0.3206 -3.25%
1995-10-20 0 1.230 1.230 1.250 1.230 1.270 1,700,000 2,108,840 1.2405 0.329 0.329 0.335 0.329 0.340 6,350,198 0.3321 -3.15%
1995-10-19 0 1.270 1.260 1.270 1.270 1.270 120,000 152,400 1.2700 0.340 0.337 0.340 0.340 0.340 448,249 0.3400 0.00%
1995-10-18 0 1.270 1.270 1.280 1.250 1.290 394,000 499,040 1.2666 0.340 0.340 0.343 0.335 0.345 1,471,752 0.3391 -2.31%
1995-10-17 0 1.300 1.290 1.300 1.280 1.300 644,000 833,480 1.2942 0.348 0.345 0.348 0.343 0.348 2,405,604 0.3465 0.00%
1995-10-16 0 1.300 1.290 1.310 1.300 1.300 506,000 657,800 1.3000 0.348 0.345 0.351 0.348 0.348 1,890,118 0.3480 0.00%
1995-10-13 0 1.300 1.290 1.310 1.300 1.350 370,000 484,700 1.3100 0.348 0.345 0.351 0.348 0.361 1,382,102 0.3507 0.78%
1995-10-12 0 1.290 1.290 1.300 1.280 1.300 898,000 1,156,420 1.2878 0.345 0.345 0.348 0.343 0.348 3,354,399 0.3447 0.00%
1995-10-11 0 1.290 1.300 1.310 1.280 1.320 1,004,000 1,304,860 1.2997 0.345 0.348 0.351 0.343 0.353 3,750,352 0.3479 0.78%
1995-10-10 0 1.280 1.290 1.310 1.280 1.340 2,752,000 3,609,140 1.3115 0.343 0.345 0.351 0.343 0.359 10,279,850 0.3511 -4.48%
1995-10-09 0 1.340 1.330 1.360 1.330 1.390 3,884,000 5,300,040 1.3646 0.359 0.356 0.364 0.356 0.372 14,508,334 0.3653 -0.74%
1995-10-06 0 1.350 1.350 1.360 1.260 1.350 4,636,000 6,135,200 1.3234 0.361 0.361 0.364 0.337 0.361 17,317,363 0.3543 8.87%
1995-10-05 0 1.240 1.230 1.260 1.240 1.260 440,000 546,000 1.2409 0.332 0.329 0.337 0.332 0.337 1,643,581 0.3322 0.00%
1995-10-04 0 1.240 1.240 1.260 1.240 1.260 1,280,000 1,595,100 1.2462 0.332 0.332 0.337 0.332 0.337 4,781,325 0.3336 -0.80%
1995-10-03 0 1.250 1.250 1.270 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
1995-10-02 0 1.250 1.250 1.260 1.230 1.270 788,000 988,800 1.2548 0.335 0.335 0.337 0.329 0.340 2,943,503 0.3359 0.00%
1995-09-29 0 1.250 1.250 1.260 1.240 1.260 1,216,000 1,518,320 1.2486 0.335 0.335 0.337 0.332 0.337 4,542,259 0.3343 -0.79%
1995-09-28 0 1.260 1.250 1.260 1.250 1.280 1,742,000 2,204,380 1.2654 0.337 0.335 0.337 0.335 0.343 6,507,085 0.3388 1.61%
1995-09-27 0 1.240 1.240 1.260 1.240 1.270 690,000 866,700 1.2561 0.332 0.332 0.337 0.332 0.340 2,577,433 0.3363 -2.36%
1995-09-26 0 1.270 1.260 1.270 1.230 1.280 1,084,000 1,364,280 1.2586 0.340 0.337 0.340 0.329 0.343 4,049,185 0.3369 3.25%
1995-09-25 0 1.230 1.230 1.240 1.230 1.260 1,350,000 1,678,300 1.2432 0.329 0.329 0.332 0.329 0.337 5,042,804 0.3328 -4.65%
1995-09-22 0 1.290 1.270 1.290 1.240 1.290 1,098,000 1,398,620 1.2738 0.345 0.340 0.345 0.332 0.345 4,101,481 0.3410 4.88%
1995-09-21 0 1.230 1.230 1.240 1.230 1.280 1,760,000 2,219,000 1.2608 0.329 0.329 0.332 0.329 0.343 6,574,322 0.3375 -4.35%
1995-09-20 0 1.300 1.280 1.310 1.290 1.320 1,846,000 2,393,280 1.2965 0.344 0.339 0.347 0.342 0.350 6,970,636 0.3433 0.00%
1995-09-19 0 1.300 1.300 1.310 1.280 1.320 2,494,000 3,250,200 1.3032 0.344 0.344 0.347 0.339 0.350 9,417,533 0.3451 0.00%
1995-09-18 0 1.300 1.290 1.300 1.290 1.360 2,502,000 3,269,080 1.3066 0.344 0.342 0.344 0.342 0.360 9,447,742 0.3460 -2.99%
1995-09-15 0 1.340 1.320 1.340 1.320 1.380 5,678,000 7,670,840 1.3510 0.355 0.350 0.355 0.350 0.365 21,440,559 0.3578 0.75%
1995-09-14 0 1.330 1.320 1.340 1.290 1.340 6,598,000 8,657,420 1.3121 0.352 0.350 0.355 0.342 0.355 24,914,549 0.3475 0.76%
1995-09-13 0 1.320 1.320 1.330 1.320 1.400 9,122,000 12,349,920 1.3539 0.350 0.350 0.352 0.350 0.371 34,445,365 0.3585 -4.35%
1995-09-12 0 1.380 1.380 1.390 1.340 1.390 11,664,000 15,934,400 1.3661 0.365 0.365 0.368 0.355 0.368 44,044,150 0.3618 0.00%
1995-09-11 0 1.380 1.370 1.380 1.290 1.380 13,360,000 17,869,700 1.3376 0.365 0.363 0.365 0.342 0.365 50,448,374 0.3542 4.55%
1995-09-08 0 1.320 1.310 1.320 1.280 1.330 5,460,000 7,135,880 1.3069 0.350 0.347 0.350 0.339 0.352 20,617,375 0.3461 3.94%
1995-09-07 0 1.270 1.280 1.290 1.250 1.290 3,052,000 3,888,900 1.2742 0.336 0.339 0.342 0.331 0.342 11,524,584 0.3374 0.00%
1995-09-06 0 1.270 1.260 1.270 1.250 1.300 6,860,000 8,679,200 1.2652 0.336 0.334 0.336 0.331 0.344 25,903,881 0.3351 -0.78%
1995-09-05 0 1.280 1.280 1.290 1.230 1.280 11,106,000 13,991,600 1.2598 0.339 0.339 0.342 0.326 0.339 41,937,099 0.3336 2.40%
1995-09-04 0 1.250 1.240 1.260 1.170 1.250 3,330,000 4,042,400 1.2139 0.331 0.328 0.334 0.310 0.331 12,574,333 0.3215 6.84%
1995-09-01 0 1.170 1.160 1.170 1.110 1.190 8,776,000 10,198,180 1.1621 0.310 0.307 0.310 0.294 0.315 33,138,842 0.3077 -2.50%
1995-08-31 0 1.200 1.190 1.210 1.180 1.230 2,340,000 2,817,720 1.2042 0.318 0.315 0.320 0.312 0.326 8,836,018 0.3189 -2.44%
1995-08-30 0 1.230 1.230 1.240 1.200 1.230 5,050,000 6,121,840 1.2122 0.326 0.326 0.328 0.318 0.326 19,069,183 0.3210 3.36%
1995-08-29 0 1.190 1.190 1.210 1.150 1.200 3,518,000 4,160,900 1.1827 0.315 0.315 0.320 0.305 0.318 13,284,235 0.3132 0.00%
1995-08-25 0 1.190 1.170 1.190 1.150 1.190 5,137,000 6,029,060 1.1737 0.315 0.310 0.315 0.305 0.315 19,397,702 0.3108 -2.46%
1995-08-24 0 1.220 1.220 1.230 1.210 1.240 1,908,000 2,335,580 1.2241 0.323 0.323 0.326 0.320 0.328 7,204,753 0.3242 -2.40%
1995-08-23 0 1.250 1.240 1.260 1.210 1.270 10,572,000 13,199,300 1.2485 0.331 0.328 0.334 0.320 0.336 39,920,675 0.3306 0.81%
1995-08-22 0 1.240 1.240 1.250 1.210 1.280 12,572,000 15,697,960 1.2486 0.328 0.328 0.331 0.320 0.339 47,472,827 0.3307 -0.80%
1995-08-21 0 1.250 1.240 1.260 1.160 1.260 11,557,000 14,091,920 1.2193 0.331 0.328 0.334 0.307 0.334 43,640,109 0.3229 7.76%
1995-08-18 0 1.160 1.150 1.160 1.140 1.180 12,425,000 14,378,160 1.1572 0.307 0.305 0.307 0.302 0.312 46,917,743 0.3065 0.87%
1995-08-17 0 1.150 1.140 1.150 1.120 1.220 20,326,000 23,851,240 1.1734 0.305 0.302 0.305 0.297 0.323 76,752,519 0.3108 2.68%
1995-08-16 0 1.120 1.110 1.120 1.090 1.130 3,680,000 4,079,580 1.1086 0.297 0.294 0.297 0.289 0.299 13,895,959 0.2936 0.90%
1995-08-15 0 1.110 1.090 1.110 1.050 1.120 9,368,000 10,195,100 1.0883 0.294 0.289 0.294 0.278 0.297 35,374,279 0.2882 3.74%
1995-08-14 0 1.070 1.070 1.080 0.980 1.070 3,826,000 3,891,800 1.0172 0.283 0.283 0.286 0.260 0.283 14,447,266 0.2694 9.18%
1995-08-11 0 0.980 0.980 0.990 0.920 0.980 2,362,000 2,270,060 0.9611 0.260 0.260 0.262 0.244 0.260 8,919,091 0.2545 4.26%
1995-08-10 0 0.940 0.940 0.960 0.940 0.970 912,000 868,820 0.9527 0.249 0.249 0.254 0.249 0.257 3,443,781 0.2523 -4.08%
1995-08-09 0 0.980 0.980 0.990 0.930 0.980 2,164,000 2,071,320 0.9572 0.260 0.260 0.262 0.246 0.260 8,171,428 0.2535 4.26%
1995-08-08 0 0.940 0.940 0.960 0.940 0.980 2,050,000 1,976,620 0.9642 0.249 0.249 0.254 0.249 0.260 7,740,956 0.2553 -3.09%
1995-08-07 0 0.970 0.960 0.970 0.970 1.020 6,242,000 6,254,380 1.0020 0.257 0.254 0.257 0.257 0.270 23,570,266 0.2654 -2.02%
1995-08-04 0 0.990 1.000 1.010 0.960 1.040 12,098,000 12,171,920 1.0061 0.262 0.265 0.267 0.254 0.275 45,682,967 0.2664 3.13%
1995-08-03 0 0.960 0.950 0.970 0.930 0.960 1,044,000 986,220 0.9447 0.254 0.252 0.257 0.246 0.254 3,942,223 0.2502 1.05%
1995-08-02 0 0.950 0.940 0.960 0.950 0.960 706,000 673,600 0.9541 0.252 0.249 0.254 0.252 0.254 2,665,910 0.2527 -1.04%
1995-08-01 0 0.960 0.950 0.960 0.940 0.980 1,116,000 1,079,060 0.9669 0.254 0.252 0.254 0.249 0.260 4,214,101 0.2561 -1.03%
1995-07-31 0 0.970 0.970 0.980 0.930 0.970 3,966,000 3,753,720 0.9465 0.257 0.257 0.260 0.246 0.257 14,975,917 0.2507 1.04%
1995-07-28 0 0.960 0.960 0.970 0.960 1.020 13,596,000 13,562,320 0.9975 0.254 0.254 0.257 0.254 0.270 51,339,528 0.2642 -1.03%
1995-07-27 0 0.970 0.970 0.980 0.860 0.980 8,256,000 7,721,360 0.9352 0.257 0.257 0.260 0.228 0.260 31,175,283 0.2477 12.79%
1995-07-26 0 0.860 0.860 0.870 0.850 0.870 2,148,000 1,853,040 0.8627 0.228 0.228 0.230 0.225 0.230 8,111,011 0.2285 -1.15%
1995-07-25 0 0.870 0.860 0.880 0.850 0.870 2,714,000 2,341,520 0.8628 0.230 0.228 0.233 0.225 0.230 10,248,270 0.2285 4.82%
1995-07-24 0 0.830 0.830 0.840 0.830 0.860 2,690,000 2,243,400 0.8340 0.220 0.220 0.222 0.220 0.228 10,157,644 0.2209 1.22%
1995-07-21 0 0.820 0.820 0.830 0.820 0.840 1,080,000 900,560 0.8339 0.217 0.217 0.220 0.217 0.222 4,078,162 0.2208 -1.20%
1995-07-20 0 0.830 0.830 0.840 0.820 0.830 1,160,000 961,500 0.8289 0.220 0.220 0.222 0.217 0.220 4,380,248 0.2195 -1.19%
1995-07-19 0 0.840 0.840 0.850 0.840 0.840 1,084,000 910,560 0.8400 0.222 0.222 0.225 0.222 0.222 4,093,266 0.2225 -1.18%
1995-07-18 0 0.850 0.840 0.850 0.850 0.870 1,304,000 1,119,340 0.8584 0.225 0.222 0.225 0.225 0.230 4,924,003 0.2273 -1.16%
1995-07-17 0 0.860 0.860 0.870 0.860 0.880 1,408,000 1,226,000 0.8707 0.228 0.228 0.230 0.228 0.233 5,316,715 0.2306 -2.27%
1995-07-14 0 0.880 0.870 0.880 0.870 0.880 1,372,000 1,202,160 0.8762 0.233 0.230 0.233 0.230 0.233 5,180,776 0.2320 -1.12%
1995-07-13 0 0.890 0.880 0.890 0.890 0.910 4,258,000 3,840,800 0.9020 0.236 0.233 0.236 0.236 0.241 16,078,531 0.2389 -1.11%
1995-07-12 0 0.900 0.900 0.910 0.880 0.910 7,354,000 6,549,180 0.8906 0.238 0.238 0.241 0.233 0.241 27,769,262 0.2358 2.27%
1995-07-11 0 0.880 0.880 0.890 0.870 0.910 19,148,000 17,048,060 0.8903 0.233 0.233 0.236 0.230 0.241 72,304,302 0.2358 2.33%
1995-07-10 0 0.860 0.850 0.860 0.810 0.870 4,868,000 4,094,240 0.8411 0.228 0.225 0.228 0.215 0.230 18,381,938 0.2227 6.17%
1995-07-07 0 0.810 0.810 0.820 0.810 0.830 784,000 639,500 0.8157 0.215 0.215 0.217 0.215 0.220 2,960,444 0.2160 0.00%
1995-07-06 0 0.810 0.810 0.830 0.810 0.830 3,382,000 2,758,480 0.8156 0.215 0.215 0.220 0.215 0.220 12,770,689 0.2160 1.25%
1995-07-05 0 0.800 0.800 0.810 0.800 0.810 1,108,000 887,480 0.8010 0.212 0.212 0.215 0.212 0.215 4,183,892 0.2121 0.00%
1995-07-04 0 0.800 0.800 0.810 0.800 0.820 2,723,000 2,195,790 0.8064 0.212 0.212 0.215 0.212 0.217 10,282,255 0.2136 -2.44%
1995-07-03 0 0.820 0.810 0.820 0.810 0.850 1,590,000 1,308,940 0.8232 0.217 0.215 0.217 0.215 0.225 6,003,961 0.2180 1.23%
1995-06-30 0 0.810 0.810 0.820 0.810 0.820 3,012,000 2,446,620 0.8123 0.215 0.215 0.217 0.215 0.217 11,373,541 0.2151 1.25%
1995-06-29 0 0.800 0.800 0.820 0.790 0.810 3,102,000 2,469,860 0.7962 0.212 0.212 0.217 0.209 0.215 11,713,388 0.2109 1.27%
1995-06-28 0 0.790 0.790 0.800 0.790 0.800 2,348,000 1,859,900 0.7921 0.209 0.209 0.212 0.209 0.212 8,866,226 0.2098 0.00%
1995-06-27 0 0.790 0.790 0.800 0.770 0.790 250,000 196,400 0.7856 0.209 0.209 0.212 0.204 0.209 944,019 0.2080 0.00%
1995-06-26 0 0.790 0.780 0.800 0.790 0.800 166,000 131,300 0.7910 0.209 0.207 0.212 0.209 0.212 626,829 0.2095 -1.25%
1995-06-23 0 0.800 0.790 0.800 0.800 0.820 1,564,000 1,258,240 0.8045 0.212 0.209 0.212 0.212 0.217 5,905,783 0.2131 -2.44%
1995-06-22 0 0.820 0.810 0.820 0.800 0.820 850,000 686,300 0.8074 0.217 0.215 0.217 0.212 0.217 3,209,665 0.2138 1.23%
1995-06-21 0 0.810 0.800 0.820 0.810 0.810 420,000 340,200 0.8100 0.215 0.212 0.217 0.215 0.215 1,585,952 0.2145 1.25%
1995-06-20 0 0.800 0.800 0.810 0.800 0.810 488,000 391,500 0.8023 0.212 0.212 0.215 0.212 0.215 1,842,725 0.2125 -1.23%
1995-06-16 0 0.810 0.810 0.820 0.800 0.820 476,000 386,160 0.8113 0.215 0.215 0.217 0.212 0.217 1,797,412 0.2148 1.25%
1995-06-15 0 0.800 0.790 0.810 0.800 0.800 30,000 24,000 0.8000 0.212 0.209 0.215 0.212 0.212 113,282 0.2119 0.00%
1995-06-14 0 0.800 0.800 0.810 0.800 0.820 708,000 568,500 0.8030 0.212 0.212 0.215 0.212 0.217 2,673,462 0.2126 0.00%
1995-06-13 0 0.800 0.800 0.810 0.800 0.810 650,000 521,600 0.8025 0.212 0.212 0.215 0.212 0.215 2,454,449 0.2125 0.00%
1995-06-12 0 0.800 0.800 0.810 0.800 0.810 940,000 756,400 0.8047 0.212 0.212 0.215 0.212 0.215 3,549,511 0.2131 -2.44%
1995-06-09 0 0.820 0.810 0.820 0.810 0.840 3,538,000 2,914,160 0.8237 0.217 0.215 0.217 0.215 0.222 13,359,757 0.2181 1.23%
1995-06-08 0 0.810 0.810 0.820 0.800 0.820 630,000 511,200 0.8114 0.215 0.215 0.217 0.212 0.217 2,378,928 0.2149 1.25%
1995-06-07 0 0.800 0.800 0.810 0.800 0.810 672,000 541,200 0.8054 0.212 0.212 0.215 0.212 0.215 2,537,523 0.2133 -1.23%
1995-06-06 0 0.810 0.810 0.820 0.800 0.820 2,440,000 1,970,600 0.8076 0.215 0.215 0.217 0.212 0.217 9,213,625 0.2139 -1.22%
1995-06-05 0 0.820 0.810 0.820 0.820 0.830 1,216,000 1,003,280 0.8251 0.217 0.215 0.217 0.217 0.220 4,591,708 0.2185 -1.20%
1995-06-01 0 0.830 0.820 0.830 0.830 0.840 2,744,000 2,295,460 0.8365 0.220 0.217 0.220 0.220 0.222 10,361,552 0.2215 0.00%
1995-05-31 0 0.830 0.830 0.840 0.830 0.840 1,476,000 1,231,280 0.8342 0.220 0.220 0.222 0.220 0.222 5,573,488 0.2209 1.22%
1995-05-30 0 0.820 0.820 0.830 0.810 0.850 3,780,000 3,148,820 0.8330 0.217 0.217 0.220 0.215 0.225 14,273,567 0.2206 1.23%
1995-05-29 0 0.810 0.800 0.810 0.780 0.820 3,034,000 2,462,580 0.8117 0.215 0.212 0.215 0.207 0.217 11,456,614 0.2149 1.25%
1995-05-26 0 0.800 0.790 0.800 0.800 0.800 700,000 560,000 0.8000 0.212 0.209 0.212 0.212 0.212 2,643,253 0.2119 -1.23%
1995-05-25 0 0.810 0.800 0.810 0.800 0.830 2,036,000 1,666,520 0.8185 0.215 0.212 0.215 0.212 0.220 7,688,091 0.2168 -2.41%
1995-05-24 0 0.830 0.820 0.830 0.830 0.880 8,262,000 6,998,440 0.8471 0.220 0.217 0.220 0.220 0.233 31,197,939 0.2243 -3.49%
1995-05-23 0 0.860 0.850 0.860 0.800 0.860 18,078,000 14,884,980 0.8234 0.228 0.225 0.228 0.212 0.228 68,263,901 0.2181 10.26%
1995-05-22 0 0.780 0.780 0.790 0.780 0.810 4,990,000 3,956,040 0.7928 0.207 0.207 0.209 0.207 0.215 18,842,619 0.2100 2.63%
1995-05-19 0 0.760 0.750 0.760 0.740 0.760 538,000 403,280 0.7496 0.201 0.199 0.201 0.196 0.201 2,031,529 0.1985 1.33%
1995-05-18 0 0.750 0.740 0.750 0.740 0.750 882,000 656,000 0.7438 0.199 0.196 0.199 0.196 0.199 3,330,499 0.1970 0.00%
1995-05-17 0 0.750 0.750 0.770 0.750 0.760 192,000 144,520 0.7527 0.199 0.199 0.204 0.199 0.201 725,007 0.1993 0.00%
1995-05-16 0 0.750 0.750 0.760 0.750 0.780 288,000 218,720 0.7594 0.199 0.199 0.201 0.199 0.207 1,087,510 0.2011 -1.32%
1995-05-15 0 0.760 0.750 0.770 0.750 0.760 502,000 380,920 0.7588 0.201 0.199 0.204 0.199 0.201 1,895,590 0.2010 0.00%
1995-05-12 0 0.760 0.760 0.770 0.760 0.780 1,290,000 993,580 0.7702 0.201 0.201 0.204 0.201 0.207 4,871,138 0.2040 0.00%
1995-05-11 0 0.760 0.760 0.770 0.760 0.780 1,522,000 1,164,920 0.7654 0.201 0.201 0.204 0.201 0.207 5,747,188 0.2027 -1.30%
1995-05-10 0 0.770 0.770 0.780 0.760 0.780 1,350,000 1,033,700 0.7657 0.204 0.204 0.207 0.201 0.207 5,097,703 0.2028 1.32%
1995-05-09 0 0.760 0.750 0.760 0.750 0.770 1,350,000 1,025,100 0.7593 0.201 0.199 0.201 0.199 0.204 5,097,703 0.2011 1.33%
1995-05-08 0 0.750 0.750 0.780 0.740 0.760 1,150,000 863,900 0.7512 0.199 0.199 0.207 0.196 0.201 4,342,487 0.1989 0.00%
1995-05-05 0 0.750 0.750 0.760 0.750 0.780 1,010,000 758,560 0.7510 0.199 0.199 0.201 0.199 0.207 3,813,837 0.1989 1.35%
1995-05-04 0 0.740 0.730 0.750 0.740 0.770 910,000 689,280 0.7575 0.196 0.193 0.199 0.196 0.204 3,436,229 0.2006 -5.13%
1995-05-03 0 0.780 0.770 0.780 0.770 0.800 494,000 387,620 0.7847 0.207 0.204 0.207 0.204 0.212 1,865,382 0.2078 -2.50%
1995-05-02 0 0.800 0.780 0.800 0.790 0.800 9,866,000 7,814,820 0.7921 0.212 0.207 0.212 0.209 0.212 37,254,765 0.2098 0.00%
1995-05-01 0 0.800 0.780 0.800 0.780 0.800 22,000 17,200 0.7818 0.212 0.207 0.212 0.207 0.212 83,074 0.2070 0.00%
1995-04-28 0 0.800 0.800 0.810 0.800 0.810 1,668,000 1,334,680 0.8002 0.212 0.212 0.215 0.212 0.215 6,298,495 0.2119 -0.37%
1995-04-27 0 0.830 0.810 0.830 0.820 0.840 1,196,000 984,340 0.8230 0.213 0.208 0.213 0.210 0.215 4,668,039 0.2109 -4.60%
1995-04-26 0 0.870 0.880 0.890 0.800 0.870 2,328,000 1,866,500 0.8018 0.223 0.225 0.228 0.205 0.223 9,086,283 0.2054 8.75%
1995-04-25 0 0.800 0.800 0.810 0.800 0.810 3,050,000 2,450,200 0.8033 0.205 0.205 0.208 0.205 0.208 11,904,279 0.2058 -1.23%
1995-04-24 0 0.810 0.810 0.820 0.800 0.810 2,018,000 1,626,580 0.8060 0.208 0.208 0.210 0.205 0.208 7,876,339 0.2065 0.00%
1995-04-21 0 0.810 0.810 0.820 0.810 0.820 530,000 433,600 0.8181 0.208 0.208 0.210 0.208 0.210 2,068,612 0.2096 -1.22%
1995-04-20 0 0.820 0.810 0.820 0.820 0.820 374,000 306,680 0.8200 0.210 0.208 0.210 0.210 0.210 1,459,738 0.2101 1.23%
1995-04-19 0 0.810 0.810 0.820 0.810 0.810 1,526,000 1,236,060 0.8100 0.208 0.208 0.210 0.208 0.208 5,956,043 0.2075 -2.41%
1995-04-18 0 0.830 0.810 0.830 0.830 0.830 60,000 49,800 0.8300 0.213 0.208 0.213 0.213 0.213 234,183 0.2127 1.22%
1995-04-13 0 0.820 0.820 0.830 0.820 0.830 948,000 780,320 0.8231 0.210 0.210 0.213 0.210 0.213 3,700,084 0.2109 0.00%
1995-04-12 0 0.820 0.810 0.830 0.820 0.840 2,030,000 1,676,000 0.8256 0.210 0.208 0.213 0.210 0.215 7,923,176 0.2115 -3.53%
1995-04-11 0 0.850 0.840 0.850 0.830 0.850 664,000 558,080 0.8405 0.218 0.215 0.218 0.213 0.218 2,591,620 0.2153 0.00%
1995-04-10 0 0.850 0.830 0.850 0.840 0.870 430,000 362,200 0.8423 0.218 0.213 0.218 0.215 0.223 1,678,308 0.2158 0.00%
1995-04-07 0 0.850 0.830 0.850 0.820 0.850 520,000 431,720 0.8302 0.218 0.213 0.218 0.210 0.218 2,029,582 0.2127 2.41%
1995-04-06 0 0.830 0.810 0.830 0.810 0.840 2,380,000 1,979,980 0.8319 0.213 0.208 0.213 0.208 0.215 9,289,241 0.2131 1.22%
1995-04-04 0 0.820 0.810 0.830 0.820 0.830 238,000 196,040 0.8237 0.210 0.208 0.213 0.210 0.213 928,924 0.2110 -2.38%
1995-04-03 0 0.840 0.840 0.850 0.830 0.860 646,000 546,060 0.8453 0.215 0.215 0.218 0.213 0.220 2,521,365 0.2166 -3.45%
1995-03-31 0 0.870 0.860 0.870 0.850 0.890 2,508,000 2,174,140 0.8669 0.223 0.220 0.223 0.218 0.228 9,788,830 0.2221 2.35%
1995-03-30 0 0.850 0.850 0.860 0.850 0.870 840,000 719,400 0.8564 0.218 0.218 0.220 0.218 0.223 3,278,556 0.2194 -2.30%
1995-03-29 0 0.870 0.850 0.870 0.840 0.870 1,156,000 992,280 0.8584 0.223 0.218 0.223 0.215 0.223 4,511,917 0.2199 0.00%
1995-03-28 0 0.870 0.850 0.870 0.850 0.870 248,000 214,000 0.8629 0.223 0.218 0.223 0.218 0.223 967,955 0.2211 2.35%
1995-03-27 0 0.850 0.840 0.860 0.840 0.860 1,100,000 940,400 0.8549 0.218 0.215 0.220 0.215 0.220 4,293,347 0.2190 3.66%
1995-03-24 0 0.820 0.810 0.840 0.820 0.900 378,000 313,640 0.8297 0.210 0.208 0.215 0.210 0.231 1,475,350 0.2126 0.00%
1995-03-23 0 0.820 0.820 0.830 0.820 0.850 70,000 58,400 0.8343 0.210 0.210 0.213 0.210 0.218 273,213 0.2138 1.23%
1995-03-22 0 0.810 0.810 0.840 0.810 0.820 180,000 146,200 0.8122 0.208 0.208 0.215 0.208 0.210 702,548 0.2081 0.00%
1995-03-21 0 0.810 0.800 0.830 0.810 0.830 914,000 743,540 0.8135 0.208 0.205 0.213 0.208 0.213 3,567,381 0.2084 -2.41%
1995-03-20 0 0.830 0.810 0.830 0.810 0.830 90,000 73,800 0.8200 0.213 0.208 0.213 0.208 0.213 351,274 0.2101 2.47%
1995-03-17 0 0.810 - 0.840 0.810 0.880 280,000 234,700 0.8382 0.208 - 0.215 0.208 0.225 1,092,852 0.2148 -3.57%
1995-03-16 0 0.840 0.840 0.880 0.840 0.890 30,000 25,700 0.8567 0.215 0.215 0.225 0.215 0.228 117,091 0.2195 -4.55%
1995-03-15 0 0.880 0.860 0.880 0.840 0.900 696,000 599,480 0.8613 0.225 0.220 0.225 0.215 0.231 2,716,517 0.2207 0.00%
1995-03-14 0 0.880 - 0.880 0.900 0.900 10,000 9,000 0.9000 0.225 - 0.225 0.231 0.231 39,030 0.2306 2.33%
1995-03-13 0 0.860 0.840 0.860 0.840 0.860 154,000 129,960 0.8439 0.220 0.215 0.220 0.215 0.220 601,069 0.2162 -2.27%
1995-03-10 0 0.880 - 0.880 0.880 0.880 20,000 17,600 0.8800 0.225 - 0.225 0.225 0.225 78,061 0.2255 1.15%
1995-03-09 0 0.870 - 0.870 0.870 0.890 90,000 79,100 0.8789 0.223 - 0.223 0.223 0.228 351,274 0.2252 0.00%
1995-03-08 0 0.870 0.840 0.880 0.840 0.880 456,000 385,800 0.8461 0.223 0.215 0.225 0.215 0.225 1,779,787 0.2168 -1.14%
1995-03-07 0 0.880 0.860 0.880 0.860 0.910 100,000 87,200 0.8720 0.225 0.220 0.225 0.220 0.233 390,304 0.2234 0.00%
1995-03-06 0 0.880 0.850 0.880 0.850 0.880 138,000 118,220 0.8567 0.225 0.218 0.225 0.218 0.225 538,620 0.2195 1.15%
1995-03-03 0 0.870 0.870 0.900 0.870 0.880 20,000 17,500 0.8750 0.223 0.223 0.231 0.223 0.225 78,061 0.2242 -3.33%
1995-03-02 0 0.900 0.880 0.910 0.880 0.930 160,000 145,000 0.9063 0.231 0.225 0.233 0.225 0.238 624,487 0.2322 -2.17%
1995-03-01 0 0.920 0.910 0.920 0.910 0.930 3,742,000 3,446,200 0.9210 0.236 0.233 0.236 0.233 0.238 14,605,185 0.2360 -6.12%
1995-02-28 0 0.980 0.940 1.000 0.900 0.980 230,000 209,660 0.9116 0.251 0.241 0.256 0.231 0.251 897,700 0.2336 7.69%
1995-02-27 0 0.910 0.860 0.910 0.890 0.910 90,000 80,660 0.8962 0.233 0.220 0.233 0.228 0.233 351,274 0.2296 -1.09%
1995-02-24 0 0.920 0.910 0.920 0.880 0.950 430,000 385,580 0.8967 0.236 0.233 0.236 0.225 0.243 1,678,308 0.2297 5.75%
1995-02-23 0 0.870 0.840 0.870 0.800 0.890 184,000 155,680 0.8461 0.223 0.215 0.223 0.205 0.228 718,160 0.2168 2.35%
1995-02-22 0 0.850 0.850 0.860 0.850 0.940 152,000 129,600 0.8526 0.218 0.218 0.220 0.218 0.241 593,262 0.2185 -6.59%
1995-02-21 0 0.910 0.850 0.910 0.850 0.910 100,000 87,800 0.8780 0.233 0.218 0.233 0.218 0.233 390,304 0.2250 4.60%
1995-02-20 0 0.870 0.830 0.870 - - 0 0 - 0.223 0.213 0.223 - - 0 - 0.00%
1995-02-17 0 0.870 0.870 0.900 0.870 0.940 1,450,000 1,281,160 0.8836 0.223 0.223 0.231 0.223 0.241 5,659,411 0.2264 -1.14%
1995-02-16 0 0.880 0.880 0.920 0.880 1.000 3,048,000 2,880,300 0.9450 0.225 0.225 0.236 0.225 0.256 11,896,473 0.2421 -5.38%
1995-02-15 0 0.930 0.920 0.930 0.910 0.940 1,128,000 1,036,340 0.9187 0.238 0.236 0.238 0.233 0.241 4,402,632 0.2354 2.20%
1995-02-14 0 0.910 0.910 0.920 0.890 0.940 2,464,000 2,229,420 0.9048 0.233 0.233 0.236 0.228 0.241 9,617,096 0.2318 -1.09%
1995-02-13 0 0.920 0.900 0.920 0.890 0.940 2,740,000 2,486,800 0.9076 0.236 0.231 0.236 0.228 0.241 10,694,336 0.2325 4.55%
1995-02-10 0 0.880 0.880 0.890 0.880 0.910 580,000 514,400 0.8869 0.225 0.225 0.228 0.225 0.233 2,263,765 0.2272 -2.22%
1995-02-09 0 0.900 0.880 0.900 0.880 0.950 1,150,000 1,039,300 0.9037 0.231 0.225 0.231 0.225 0.243 4,488,499 0.2315 1.12%
1995-02-08 0 0.890 0.870 0.890 0.860 0.940 610,000 531,680 0.8716 0.228 0.223 0.228 0.220 0.241 2,380,856 0.2233 2.30%
1995-02-07 0 0.870 0.850 0.870 0.850 0.890 722,000 632,160 0.8756 0.223 0.218 0.223 0.218 0.228 2,817,997 0.2243 -7.45%
1995-02-06 0 0.940 0.900 0.940 0.820 0.940 1,758,000 1,493,300 0.8494 0.241 0.231 0.241 0.210 0.241 6,861,548 0.2176 20.51%
1995-02-03 0 0.780 0.780 0.800 0.780 0.840 40,000 31,800 0.7950 0.200 0.200 0.205 0.200 0.215 156,122 0.2037 -3.70%
1995-01-30 0 0.810 0.770 0.830 0.780 0.830 210,000 166,600 0.7933 0.208 0.197 0.213 0.200 0.213 819,639 0.2033 5.19%
1995-01-27 0 0.770 0.770 0.790 0.770 0.820 266,000 207,600 0.7805 0.197 0.197 0.202 0.197 0.210 1,038,209 0.2000 -1.28%
1995-01-26 0 0.780 0.780 0.790 0.780 0.810 421,000 333,000 0.7910 0.200 0.200 0.202 0.200 0.208 1,643,181 0.2027 -2.50%
1995-01-25 0 0.800 0.780 0.800 0.770 0.810 1,120,000 865,300 0.7726 0.205 0.200 0.205 0.197 0.208 4,371,407 0.1979 3.90%
1995-01-24 0 0.770 0.740 0.770 0.740 0.770 184,000 139,780 0.7597 0.197 0.190 0.197 0.190 0.197 718,160 0.1946 -2.53%
1995-01-23 0 0.790 0.740 0.790 0.750 0.820 2,468,000 1,896,320 0.7684 0.202 0.190 0.202 0.192 0.210 9,632,709 0.1969 -1.25%
1995-01-20 0 0.800 0.790 0.800 0.770 0.810 2,266,000 1,770,560 0.7814 0.205 0.202 0.205 0.197 0.208 8,844,294 0.2002 -1.23%
1995-01-19 0 0.810 0.790 0.810 0.760 0.820 1,128,000 888,540 0.7877 0.208 0.202 0.208 0.195 0.210 4,402,632 0.2018 3.85%
1995-01-18 0 0.780 0.760 0.780 0.750 0.780 120,000 91,700 0.7642 0.200 0.195 0.200 0.192 0.200 468,365 0.1958 0.00%
1995-01-17 0 0.780 0.770 0.790 0.740 0.790 560,000 425,200 0.7593 0.200 0.197 0.202 0.190 0.202 2,185,704 0.1945 1.30%
1995-01-16 0 0.770 0.750 0.770 0.770 0.800 72,000 56,400 0.7833 0.197 0.192 0.197 0.197 0.205 281,019 0.2007 0.00%
1995-01-13 0 0.770 0.740 0.770 0.730 0.770 2,650,000 2,035,380 0.7681 0.197 0.190 0.197 0.187 0.197 10,343,062 0.1968 0.00%
1995-01-12 0 0.770 0.770 0.780 0.770 0.770 1,718,000 1,322,860 0.7700 0.197 0.197 0.200 0.197 0.197 6,705,427 0.1973 1.32%
1995-01-11 0 0.760 0.750 0.780 0.750 0.800 1,530,000 1,168,800 0.7639 0.195 0.192 0.200 0.192 0.205 5,971,655 0.1957 -5.00%
1995-01-10 0 0.800 0.800 0.810 0.740 0.800 1,318,000 1,009,360 0.7658 0.205 0.205 0.208 0.190 0.205 5,144,210 0.1962 5.26%
1995-01-09 0 0.760 0.760 0.780 0.760 0.770 160,000 122,900 0.7681 0.195 0.195 0.200 0.195 0.197 624,487 0.1968 -10.59%
1995-01-06 0 0.850 0.840 0.850 0.770 0.850 144,000 114,360 0.7942 0.218 0.215 0.218 0.197 0.218 562,038 0.2035 3.66%
1995-01-05 0 0.820 0.790 0.820 0.860 0.860 2,000 1,720 0.8600 0.210 0.202 0.210 0.220 0.220 7,806 0.2203 0.00%
1995-01-04 0 0.820 0.790 0.820 0.780 0.840 1,000,000 821,900 0.8219 0.210 0.202 0.210 0.200 0.215 3,903,042 0.2106 2.50%
1995-01-03 0 0.800 0.780 0.800 0.800 0.850 20,000 16,500 0.8250 0.205 0.200 0.205 0.205 0.218 78,061 0.2114 -6.98%
1994-12-30 0 0.860 0.780 0.860 0.780 0.900 226,000 186,680 0.8260 0.220 0.200 0.220 0.200 0.231 882,088 0.2116 8.86%
1994-12-29 0 0.790 0.790 0.820 0.790 0.810 30,000 24,100 0.8033 0.202 0.202 0.210 0.202 0.208 117,091 0.2058 -4.82%
1994-12-28 0 0.830 0.800 0.830 0.810 0.830 190,000 155,100 0.8163 0.213 0.205 0.213 0.208 0.213 741,578 0.2091 -1.19%
1994-12-23 0 0.840 0.820 0.840 0.810 0.880 490,000 404,280 0.8251 0.215 0.210 0.215 0.208 0.225 1,912,491 0.2114 0.00%
1994-12-22 0 0.840 0.820 0.840 0.820 0.880 910,000 759,200 0.8343 0.215 0.210 0.215 0.210 0.225 3,551,769 0.2138 1.20%
1994-12-21 0 0.830 0.820 0.830 0.810 0.850 270,000 222,820 0.8253 0.213 0.210 0.213 0.208 0.218 1,053,821 0.2114 -1.19%
1994-12-20 0 0.840 0.830 0.840 0.800 0.840 282,000 231,280 0.8201 0.215 0.213 0.215 0.205 0.215 1,100,658 0.2101 3.70%
1994-12-19 0 0.810 0.800 0.810 0.800 0.860 1,160,000 953,300 0.8218 0.208 0.205 0.208 0.205 0.220 4,527,529 0.2106 -4.71%
1994-12-16 0 0.850 0.830 0.850 0.820 0.860 726,000 609,140 0.8390 0.218 0.213 0.218 0.210 0.220 2,833,609 0.2150 0.00%
1994-12-15 0 0.850 0.840 0.850 0.800 0.880 1,214,000 1,004,440 0.8274 0.218 0.215 0.218 0.205 0.225 4,738,293 0.2120 7.59%
1994-12-14 0 0.790 0.780 0.790 0.780 0.900 1,390,000 1,126,160 0.8102 0.202 0.200 0.202 0.200 0.231 5,425,229 0.2076 -2.47%
1994-12-13 0 0.810 0.800 0.810 0.780 0.850 1,208,000 966,740 0.8003 0.208 0.205 0.208 0.200 0.218 4,714,875 0.2050 3.85%
1994-12-12 0 0.780 0.810 0.820 0.740 0.790 886,000 672,060 0.7585 0.200 0.208 0.210 0.190 0.202 3,458,096 0.1943 0.00%
1994-12-09 0 0.780 0.750 0.770 0.730 0.800 1,288,000 971,040 0.7539 0.200 0.192 0.197 0.187 0.205 5,027,119 0.1932 1.30%
1994-12-08 0 0.770 0.760 0.780 0.770 0.830 2,564,000 1,994,000 0.7777 0.197 0.195 0.200 0.197 0.213 10,007,401 0.1993 -6.10%
1994-12-07 0 0.820 0.810 0.820 0.770 0.820 3,028,000 2,398,940 0.7923 0.210 0.208 0.210 0.197 0.210 11,818,412 0.2030 5.13%
1994-12-06 0 0.780 0.770 0.790 0.760 0.800 2,682,000 2,070,520 0.7720 0.200 0.197 0.202 0.195 0.205 10,467,960 0.1978 1.30%
1994-12-05 0 0.770 0.770 0.780 0.770 0.790 846,000 655,920 0.7753 0.197 0.197 0.200 0.197 0.202 3,301,974 0.1986 0.00%
1994-12-02 0 0.770 0.760 0.770 0.720 0.800 6,578,000 4,928,620 0.7493 0.197 0.195 0.197 0.184 0.205 25,674,213 0.1920 -4.94%
1994-12-01 0 0.810 0.810 0.820 0.800 0.820 1,432,000 1,163,740 0.8127 0.208 0.208 0.210 0.205 0.210 5,589,157 0.2082 -1.22%
1994-11-30 0 0.820 0.810 0.830 0.810 0.840 2,032,000 1,667,180 0.8205 0.210 0.208 0.213 0.208 0.215 7,930,982 0.2102 -3.53%
1994-11-29 0 0.850 0.830 0.850 0.840 0.870 1,448,000 1,232,500 0.8512 0.218 0.213 0.218 0.215 0.223 5,651,605 0.2181 0.00%
1994-11-28 0 0.850 0.840 0.850 0.850 0.880 816,000 704,980 0.8639 0.218 0.215 0.218 0.218 0.225 3,184,883 0.2214 -1.16%
1994-11-25 0 0.860 0.860 0.870 0.840 0.880 2,694,000 2,308,260 0.8568 0.220 0.220 0.223 0.215 0.225 10,514,796 0.2195 1.18%
1994-11-24 0 0.850 0.850 0.860 0.830 0.900 5,452,000 4,765,280 0.8740 0.218 0.218 0.220 0.213 0.231 21,279,387 0.2239 0.00%
1994-11-23 0 0.850 0.840 0.850 0.820 0.880 4,076,000 3,414,280 0.8377 0.218 0.215 0.218 0.210 0.225 15,908,801 0.2146 -9.57%
1994-11-22 0 0.940 0.940 0.950 0.920 1.000 1,400,000 1,318,860 0.9420 0.241 0.241 0.243 0.236 0.256 5,464,259 0.2414 -6.00%
1994-11-21 0 1.000 1.000 1.010 0.990 1.020 1,024,000 1,024,180 1.0002 0.256 0.256 0.259 0.254 0.261 3,996,715 0.2563 -1.96%
1994-11-18 0 1.020 1.020 1.030 1.020 1.030 2,346,000 2,394,180 1.0205 0.261 0.261 0.264 0.261 0.264 9,156,537 0.2615 -0.97%
1994-11-17 0 1.030 1.020 1.040 1.030 1.040 840,000 867,900 1.0332 0.264 0.261 0.266 0.264 0.266 3,278,556 0.2647 -1.90%
1994-11-16 0 1.050 1.040 1.050 1.040 1.080 1,456,000 1,525,000 1.0474 0.269 0.266 0.269 0.266 0.277 5,682,830 0.2684 -0.94%
1994-11-15 0 1.060 1.060 1.070 1.040 1.070 2,794,000 2,937,740 1.0514 0.272 0.272 0.274 0.266 0.274 10,905,100 0.2694 1.92%
1994-11-14 0 1.040 1.030 1.040 1.020 1.040 2,240,000 2,298,100 1.0259 0.266 0.264 0.266 0.261 0.266 8,742,815 0.2629 1.96%
1994-11-11 0 1.020 1.020 1.030 1.010 1.020 1,260,000 1,275,000 1.0119 0.261 0.261 0.264 0.259 0.261 4,917,833 0.2593 -1.92%
1994-11-10 0 1.040 1.020 1.040 1.020 1.050 530,000 546,700 1.0315 0.266 0.261 0.266 0.261 0.269 2,068,612 0.2643 0.00%
1994-11-09 0 1.040 1.000 1.040 1.000 1.040 410,000 416,300 1.0154 0.266 0.256 0.266 0.256 0.266 1,600,247 0.2601 1.96%
1994-11-08 0 1.020 1.000 1.030 1.000 1.030 1,780,000 1,797,700 1.0099 0.261 0.256 0.264 0.256 0.264 6,947,415 0.2588 0.00%
1994-11-07 0 1.020 1.010 1.020 1.010 1.030 810,000 823,820 1.0171 0.261 0.259 0.261 0.259 0.264 3,161,464 0.2606 -1.92%
1994-11-04 0 1.040 1.030 1.040 1.040 1.060 2,388,000 2,500,720 1.0472 0.266 0.264 0.266 0.266 0.272 9,320,465 0.2683 0.00%
1994-11-03 0 1.040 1.040 1.050 1.030 1.070 2,500,000 2,634,760 1.0539 0.266 0.266 0.269 0.264 0.274 9,757,606 0.2700 0.97%
1994-11-02 0 1.030 1.030 1.040 1.030 1.060 1,614,000 1,689,800 1.0470 0.264 0.264 0.266 0.264 0.272 6,299,510 0.2682 -1.90%
1994-11-01 0 1.050 1.050 1.060 1.020 1.080 9,350,000 9,896,960 1.0585 0.269 0.269 0.272 0.261 0.277 36,493,446 0.2712 3.96%
1994-10-31 0 1.010 1.000 1.010 0.980 1.040 5,048,000 5,077,480 1.0058 0.259 0.256 0.259 0.251 0.266 19,702,558 0.2577 2.02%
1994-10-28 0 0.990 0.970 0.990 0.970 0.990 1,200,000 1,181,040 0.9842 0.254 0.249 0.254 0.249 0.254 4,683,651 0.2522 1.02%
1994-10-27 0 0.980 0.980 0.990 0.980 0.990 850,000 835,300 0.9827 0.251 0.251 0.254 0.251 0.254 3,317,586 0.2518 0.00%
1994-10-26 0 0.980 0.970 0.980 0.980 1.000 1,814,000 1,781,820 0.9823 0.251 0.249 0.251 0.251 0.256 7,080,119 0.2517 -2.00%
1994-10-25 0 1.000 1.000 1.010 1.000 1.030 1,114,000 1,122,600 1.0077 0.256 0.256 0.259 0.256 0.264 4,347,989 0.2582 -2.91%
1994-10-24 0 1.030 1.010 1.030 1.000 1.030 540,000 549,100 1.0169 0.264 0.259 0.264 0.256 0.264 2,107,643 0.2605 0.00%
1994-10-21 0 1.030 1.020 1.030 1.010 1.030 838,000 856,540 1.0221 0.264 0.261 0.264 0.259 0.264 3,270,750 0.2619 0.00%
1994-10-20 0 1.030 1.010 1.030 1.010 1.030 1,986,000 2,024,820 1.0195 0.264 0.259 0.264 0.259 0.264 7,751,442 0.2612 0.00%
1994-10-19 0 1.030 1.030 1.040 1.020 1.040 896,000 919,380 1.0261 0.264 0.264 0.266 0.261 0.266 3,497,126 0.2629 0.00%
1994-10-18 0 1.030 1.030 1.040 1.030 1.050 748,000 776,120 1.0376 0.264 0.264 0.266 0.264 0.269 2,919,476 0.2658 -1.90%
1994-10-17 0 1.050 1.050 1.060 1.050 1.090 2,038,000 2,171,640 1.0656 0.269 0.269 0.272 0.269 0.279 7,954,400 0.2730 -1.87%
1994-10-14 0 1.070 1.060 1.070 1.050 1.080 3,624,000 3,856,520 1.0642 0.274 0.272 0.274 0.269 0.277 14,144,626 0.2726 1.90%
1994-10-12 0 1.050 1.050 1.060 1.020 1.070 5,682,000 5,906,500 1.0395 0.269 0.269 0.272 0.261 0.274 22,177,087 0.2663 2.94%
1994-10-11 0 1.020 1.010 1.020 1.010 1.090 4,004,000 4,090,200 1.0215 0.261 0.259 0.261 0.259 0.279 15,627,782 0.2617 -3.77%
1994-10-10 0 1.060 1.030 1.060 1.020 1.060 896,000 926,980 1.0346 0.272 0.264 0.272 0.261 0.272 3,497,126 0.2651 -0.93%
1994-10-07 0 1.070 1.070 1.080 1.020 1.100 1,312,000 1,382,840 1.0540 0.274 0.274 0.277 0.261 0.282 5,120,792 0.2700 -0.93%
1994-10-06 0 1.080 1.070 1.080 1.060 1.090 3,022,000 3,236,540 1.0710 0.277 0.274 0.277 0.272 0.279 11,794,994 0.2744 0.93%
1994-10-05 0 1.070 1.060 1.080 1.060 1.100 2,042,000 2,198,820 1.0768 0.274 0.272 0.277 0.272 0.282 7,970,013 0.2759 -2.73%
1994-10-04 0 1.100 1.090 1.100 1.100 1.140 1,540,000 1,713,000 1.1123 0.282 0.279 0.282 0.282 0.292 6,010,685 0.2850 -0.90%
1994-10-03 0 1.110 1.110 1.120 1.110 1.170 1,416,000 1,631,040 1.1519 0.284 0.284 0.287 0.284 0.300 5,526,708 0.2951 -2.63%
1994-09-30 0 1.140 1.135 1.140 1.120 1.140 2,192,000 2,476,630 1.1298 0.292 0.291 0.292 0.287 0.292 8,555,469 0.2895 -1.30%
1994-09-29 0 1.155 1.150 1.155 1.150 1.200 4,998,000 5,882,250 1.1769 0.296 0.295 0.296 0.295 0.307 19,507,406 0.3015 0.43%
1994-09-28 0 1.150 1.145 1.160 1.100 1.155 5,792,000 6,557,590 1.1322 0.295 0.293 0.297 0.282 0.296 22,606,421 0.2901 5.02%
1994-09-27 0 1.095 1.085 1.095 1.065 1.105 2,108,000 2,285,110 1.0840 0.281 0.278 0.281 0.273 0.283 8,227,613 0.2777 2.82%
1994-09-26 0 1.065 1.065 1.080 1.065 1.150 2,998,000 3,302,120 1.1014 0.273 0.273 0.277 0.273 0.295 11,701,321 0.2822 -4.48%
1994-09-23 0 1.115 1.120 1.125 1.115 1.160 2,994,000 3,372,890 1.1265 0.286 0.287 0.288 0.286 0.297 11,685,709 0.2886 -2.19%
1994-09-22 0 1.140 1.135 1.140 1.125 1.150 3,516,000 4,007,010 1.1397 0.292 0.291 0.292 0.288 0.295 13,723,097 0.2920 -2.98%
1994-09-20 0 1.175 1.160 1.175 1.150 1.180 2,716,000 3,147,980 1.1591 0.301 0.297 0.301 0.295 0.302 10,600,663 0.2970 0.86%
1994-09-19 0 1.165 1.165 1.170 1.140 1.180 3,818,000 4,420,020 1.1577 0.298 0.298 0.300 0.292 0.302 14,901,816 0.2966 -2.51%
1994-09-16 0 1.195 1.185 1.200 1.180 1.240 7,108,000 8,533,690 1.2006 0.306 0.304 0.307 0.302 0.318 27,742,825 0.3076 -0.42%
1994-09-15 0 1.200 1.200 1.205 1.150 1.220 18,180,000 21,522,840 1.1839 0.307 0.307 0.309 0.295 0.313 70,957,310 0.3033 3.45%
1994-09-14 0 1.160 1.160 1.170 1.160 1.275 21,614,000 26,545,290 1.2282 0.297 0.297 0.300 0.297 0.327 84,360,358 0.3147 -3.73%
1994-09-13 0 1.205 1.200 1.210 1.150 1.210 12,180,000 14,456,400 1.1869 0.309 0.307 0.310 0.295 0.310 47,539,056 0.3041 3.88%
1994-09-12 0 1.160 1.170 1.175 1.120 1.180 10,432,000 12,025,640 1.1528 0.297 0.300 0.301 0.287 0.302 40,716,538 0.2954 -5.31%
1994-09-09 0 1.225 1.225 1.230 1.220 1.290 21,356,000 26,885,050 1.2589 0.314 0.314 0.315 0.313 0.331 83,353,373 0.3225 2.08%
1994-09-08 0 1.200 1.200 1.205 1.105 1.200 24,268,000 28,374,410 1.1692 0.307 0.307 0.309 0.283 0.307 94,719,032 0.2996 6.19%
1994-09-07 0 1.130 1.125 1.130 1.025 1.140 31,552,000 34,063,220 1.0796 0.290 0.288 0.290 0.263 0.292 123,148,793 0.2766 10.24%
1994-09-06 0 1.025 1.030 1.035 1.015 1.040 5,632,000 5,769,130 1.0243 0.263 0.264 0.265 0.260 0.266 21,981,935 0.2624 -0.49%
1994-09-05 0 1.030 1.025 1.030 1.000 1.060 5,422,000 5,597,860 1.0324 0.264 0.263 0.264 0.256 0.272 21,162,296 0.2645 -1.44%
1994-09-02 0 1.045 1.035 1.045 0.990 1.070 21,088,000 21,876,570 1.0374 0.268 0.265 0.268 0.254 0.274 82,307,357 0.2658 4.50%
1994-09-01 0 1.000 1.000 1.020 0.935 1.000 9,184,000 8,849,990 0.9636 0.256 0.256 0.261 0.240 0.256 35,845,541 0.2469 6.95%
1994-08-31 0 0.935 0.920 0.950 0.910 0.945 2,564,000 2,367,930 0.9235 0.240 0.236 0.243 0.233 0.242 10,007,401 0.2366 2.19%
1994-08-30 0 0.915 0.915 0.920 0.915 0.955 970,000 895,300 0.9230 0.234 0.234 0.236 0.234 0.245 3,785,951 0.2365 0.00%
1994-08-26 0 0.915 0.915 0.920 0.915 0.935 1,040,000 958,650 0.9218 0.234 0.234 0.236 0.234 0.240 4,059,164 0.2362 -0.54%
1994-08-25 0 0.920 0.920 0.925 0.900 0.925 1,928,000 1,769,620 0.9179 0.236 0.236 0.237 0.231 0.237 7,525,066 0.2352 1.10%
1994-08-24 0 0.910 0.900 0.915 0.890 0.910 1,330,000 1,202,590 0.9042 0.233 0.231 0.234 0.228 0.233 5,191,046 0.2317 0.55%
1994-08-23 0 0.905 0.905 0.910 0.890 0.935 8,050,000 7,356,340 0.9138 0.232 0.232 0.233 0.228 0.240 31,419,491 0.2341 2.84%
1994-08-22 0 0.880 0.880 0.885 0.880 0.885 2,188,000 1,927,740 0.8811 0.225 0.225 0.227 0.225 0.227 8,539,857 0.2257 -1.12%
1994-08-19 0 0.890 0.885 0.895 0.880 0.900 1,700,000 1,513,250 0.8901 0.228 0.227 0.229 0.225 0.231 6,635,172 0.2281 -1.11%
1994-08-18 0 0.900 0.900 0.905 0.900 0.925 2,580,000 2,355,450 0.9130 0.231 0.231 0.232 0.231 0.237 10,069,849 0.2339 -2.17%
1994-08-17 0 0.920 0.930 - 0.890 0.930 2,712,000 2,462,560 0.9080 0.236 0.238 - 0.228 0.238 10,585,051 0.2326 3.95%
1994-08-16 0 0.885 0.885 0.895 0.880 0.900 2,324,000 2,068,370 0.8900 0.227 0.227 0.229 0.225 0.231 9,070,670 0.2280 -2.21%
1994-08-15 0 0.905 0.900 0.905 0.900 0.915 1,930,000 1,752,550 0.9081 0.232 0.231 0.232 0.231 0.234 7,532,872 0.2327 -1.63%
1994-08-12 0 0.920 0.915 0.925 0.915 0.925 4,560,000 4,194,350 0.9198 0.236 0.234 0.237 0.234 0.237 17,797,873 0.2357 -1.08%
1994-08-11 0 0.930 0.925 0.935 0.925 0.965 8,176,000 7,746,020 0.9474 0.238 0.237 0.240 0.237 0.247 31,911,274 0.2427 -1.59%
1994-08-10 0 0.945 0.940 0.945 0.900 0.950 9,516,000 8,770,010 0.9216 0.242 0.241 0.242 0.231 0.243 37,141,351 0.2361 3.28%
1994-08-09 0 0.915 0.910 0.920 0.890 0.925 8,822,000 8,033,560 0.9106 0.234 0.233 0.236 0.228 0.237 34,432,640 0.2333 3.39%
1994-08-08 0 0.885 0.880 0.890 0.850 0.920 9,554,000 8,408,670 0.8801 0.227 0.225 0.228 0.218 0.236 37,289,667 0.2255 4.12%
1994-08-05 0 0.850 0.850 0.855 0.840 0.870 3,084,000 2,636,210 0.8548 0.218 0.218 0.219 0.215 0.223 12,036,983 0.2190 -1.73%
1994-08-04 0 0.865 0.860 0.865 0.835 0.885 7,396,000 6,412,630 0.8670 0.222 0.220 0.222 0.214 0.227 28,866,901 0.2221 3.59%
1994-08-03 0 0.835 0.830 0.845 0.830 0.885 5,144,000 4,337,900 0.8433 0.214 0.213 0.216 0.213 0.227 20,077,250 0.2161 -3.47%
1994-08-02 0 0.865 0.865 0.870 0.820 0.885 6,810,000 5,884,920 0.8642 0.222 0.222 0.223 0.210 0.227 26,579,719 0.2214 4.22%
1994-08-01 0 0.830 0.825 0.830 0.800 0.860 4,218,000 3,505,990 0.8312 0.213 0.211 0.213 0.205 0.220 16,463,033 0.2130 3.75%
1994-07-29 0 0.800 0.780 0.810 0.770 0.810 568,000 452,890 0.7973 0.205 0.200 0.208 0.197 0.208 2,216,928 0.2043 2.56%
1994-07-28 0 0.780 0.780 0.800 0.780 0.800 230,000 181,200 0.7878 0.200 0.200 0.205 0.200 0.205 897,700 0.2018 -1.27%
1994-07-27 0 0.790 0.770 0.790 0.780 0.790 280,000 220,400 0.7871 0.202 0.197 0.202 0.200 0.202 1,092,852 0.2017 -1.25%
1994-07-26 0 0.800 - 0.800 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
1994-07-25 0 0.800 - 0.810 - - 56,000 45,080 0.8050 0.205 - 0.208 - - 218,570 0.2062 0.00%
1994-07-22 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.205 0.200 0.205 0.205 0.205 78,061 0.2050 0.00%
1994-07-21 0 0.800 0.800 0.815 0.800 0.800 50,000 40,000 0.8000 0.205 0.205 0.209 0.205 0.205 195,152 0.2050 -0.62%
1994-07-20 0 0.805 0.805 0.820 0.800 0.820 426,000 344,660 0.8091 0.206 0.206 0.210 0.205 0.210 1,662,696 0.2073 -1.83%
1994-07-19 0 0.820 0.810 0.820 0.820 0.860 550,000 452,950 0.8235 0.210 0.208 0.210 0.210 0.220 2,146,673 0.2110 -0.61%
1994-07-18 0 0.825 - 0.830 0.825 0.880 1,600,000 1,328,700 0.8304 0.211 - 0.213 0.211 0.225 6,244,868 0.2128 -4.07%
1994-07-15 0 0.860 0.860 0.865 0.830 0.870 992,000 843,110 0.8499 0.220 0.220 0.222 0.213 0.223 3,871,818 0.2178 6.17%
1994-07-14 0 0.810 0.790 0.815 0.800 0.820 70,000 56,500 0.8071 0.208 0.202 0.209 0.205 0.210 273,213 0.2068 1.25%
1994-07-13 0 0.800 0.800 0.810 0.790 0.800 64,000 51,000 0.7969 0.205 0.205 0.208 0.202 0.205 249,795 0.2042 3.90%
1994-07-12 0 0.770 0.770 0.780 0.770 0.780 66,000 50,880 0.7709 0.197 0.197 0.200 0.197 0.200 257,601 0.1975 2.67%
1994-07-11 0 0.750 0.750 0.780 0.750 0.795 252,000 191,570 0.7602 0.192 0.192 0.200 0.192 0.204 983,567 0.1948 -2.60%
1994-07-08 0 0.770 0.790 0.800 0.770 0.780 120,000 93,000 0.7750 0.197 0.202 0.205 0.197 0.200 468,365 0.1986 -3.75%
1994-07-07 0 0.800 0.790 0.800 0.790 0.800 860,000 686,300 0.7980 0.205 0.202 0.205 0.202 0.205 3,356,616 0.2045 -2.44%
1994-07-06 0 0.820 0.800 0.820 0.800 0.830 1,266,000 1,032,340 0.8154 0.210 0.205 0.210 0.205 0.213 4,941,252 0.2089 1.23%
1994-07-05 0 0.810 0.810 0.815 0.800 0.820 521,000 418,520 0.8033 0.208 0.208 0.209 0.205 0.210 2,033,485 0.2058 1.25%
1994-07-04 0 0.800 0.790 0.810 0.790 0.810 914,000 730,120 0.7988 0.205 0.202 0.208 0.202 0.208 3,567,381 0.2047 1.27%
1994-07-01 0 0.790 0.790 0.800 0.790 0.800 100,000 79,500 0.7950 0.202 0.202 0.205 0.202 0.205 390,304 0.2037 -2.47%
1994-06-30 0 0.810 0.790 0.820 0.790 0.830 1,106,000 894,720 0.8090 0.208 0.202 0.210 0.202 0.213 4,316,765 0.2073 1.25%
1994-06-29 0 0.800 0.800 0.810 0.780 0.810 1,506,000 1,198,180 0.7956 0.205 0.205 0.208 0.200 0.208 5,877,982 0.2038 0.00%
1994-06-28 0 0.800 0.800 0.810 0.800 0.840 1,914,000 1,550,720 0.8102 0.205 0.205 0.208 0.205 0.215 7,470,423 0.2076 -1.23%
1994-06-27 0 0.810 0.790 0.810 0.800 0.860 1,688,000 1,377,540 0.8161 0.208 0.202 0.208 0.205 0.220 6,588,336 0.2091 -6.90%
1994-06-24 0 0.870 0.860 0.880 0.860 0.900 3,094,000 2,707,680 0.8751 0.223 0.220 0.225 0.220 0.231 12,076,013 0.2242 -1.14%
1994-06-23 0 0.880 0.870 0.880 0.860 0.930 3,122,000 2,782,580 0.8913 0.225 0.223 0.225 0.220 0.238 12,185,298 0.2284 -3.30%
1994-06-22 0 0.910 0.900 0.910 0.900 0.930 13,284,000 12,068,580 0.9085 0.233 0.231 0.233 0.231 0.238 51,848,015 0.2328 -1.09%
1994-06-21 0 0.920 0.920 0.930 0.910 1.000 15,790,000 14,971,200 0.9481 0.236 0.236 0.238 0.233 0.256 61,629,039 0.2429

Copyright & disclaimer, Privacy policy

Back to top