CHOW SANG SANG HOLDINGS INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00116  1973-04-06    
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
2026-01-22 0 14.14 14.10 14.16 13.52 14.29 1,519,100 21,191,101 13.950 14.14 14.10 14.16 13.52 14.29 1,519,100 13.950 3.97%
2026-01-21 0 13.60 13.60 13.61 13.30 13.66 1,157,255 15,604,532 13.484 13.60 13.60 13.61 13.30 13.66 1,157,255 13.484 -0.37%
2026-01-20 0 13.65 13.56 13.65 13.07 13.66 2,207,670 29,672,356 13.441 13.65 13.56 13.65 13.07 13.66 2,207,670 13.441 4.28%
2026-01-19 0 13.09 13.06 13.09 12.78 13.10 847,000 10,979,166 12.962 13.09 13.06 13.09 12.78 13.10 847,000 12.962 1.79%
2026-01-16 0 12.86 12.86 12.95 12.69 13.10 1,863,388 24,138,425 12.954 12.86 12.86 12.95 12.69 13.10 1,863,388 12.954 2.88%
2026-01-15 0 12.50 12.45 12.50 12.40 12.70 663,288 8,291,326 12.500 12.50 12.45 12.50 12.40 12.70 663,288 12.500 -0.87%
2026-01-14 0 12.61 12.49 12.61 12.31 12.61 443,898 5,540,083 12.481 12.61 12.49 12.61 12.31 12.61 443,898 12.481 2.19%
2026-01-13 0 12.34 12.33 12.34 12.25 12.69 508,818 6,342,444 12.465 12.34 12.33 12.34 12.25 12.69 508,818 12.465 -0.72%
2026-01-12 0 12.43 12.38 12.43 11.98 12.48 915,006 11,255,388 12.301 12.43 12.38 12.43 11.98 12.48 915,006 12.301 3.67%
2026-01-09 0 11.99 11.98 12.03 11.92 12.20 410,386 4,932,587 12.019 11.99 11.98 12.03 11.92 12.20 410,386 12.019 -0.17%
2026-01-08 0 12.01 11.92 12.02 11.78 12.24 758,841 9,024,478 11.892 12.01 11.92 12.02 11.78 12.24 758,841 11.892 -1.07%
2026-01-07 0 12.14 12.14 12.18 12.02 12.35 564,888 6,868,608 12.159 12.14 12.14 12.18 12.02 12.35 564,888 12.159 -1.14%
2026-01-06 0 12.28 12.28 12.29 12.03 12.35 479,151 5,848,198 12.205 12.28 12.28 12.29 12.03 12.35 479,151 12.205 1.74%
2026-01-05 0 12.07 12.05 12.10 12.03 12.32 580,691 7,077,068 12.187 12.07 12.05 12.10 12.03 12.32 580,691 12.187 -0.74%
2026-01-02 0 12.16 12.13 12.16 12.10 12.32 542,000 6,608,932 12.194 12.16 12.13 12.16 12.10 12.32 542,000 12.194 -0.33%
2025-12-31 0 12.20 12.20 12.21 12.04 12.20 188,008 2,281,807 12.137 12.20 12.20 12.21 12.04 12.20 188,008 12.137 0.66%
2025-12-30 0 12.12 12.12 12.15 11.96 12.23 374,000 4,525,004 12.099 12.12 12.12 12.15 11.96 12.23 374,000 12.099 -1.54%
2025-12-29 0 12.31 12.26 12.31 12.20 12.64 509,400 6,264,772 12.298 12.31 12.26 12.31 12.20 12.64 509,400 12.298 -2.15%
2025-12-24 0 12.58 12.56 12.61 12.52 12.77 581,726 7,349,600 12.634 12.58 12.56 12.61 12.52 12.77 581,726 12.634 -1.49%
2025-12-23 0 12.77 12.77 12.78 12.12 12.90 1,325,215 16,806,715 12.682 12.77 12.77 12.78 12.12 12.90 1,325,215 12.682 2.98%
2025-12-22 0 12.40 12.40 12.41 12.13 12.40 687,000 8,431,058 12.272 12.40 12.40 12.41 12.13 12.40 687,000 12.272 2.23%
2025-12-19 0 12.13 12.02 12.14 11.86 12.13 816,766 9,859,297 12.071 12.13 12.02 12.14 11.86 12.13 816,766 12.071 1.68%
2025-12-18 0 11.93 11.90 11.93 11.82 11.95 316,868 3,762,853 11.875 11.93 11.90 11.93 11.82 11.95 316,868 11.875 -0.75%
2025-12-17 0 12.02 11.97 12.02 11.70 12.14 519,852 6,216,924 11.959 12.02 11.97 12.02 11.70 12.14 519,852 11.959 1.52%
2025-12-16 0 11.84 11.82 11.84 11.76 12.20 416,054 4,938,118 11.869 11.84 11.82 11.84 11.76 12.20 416,054 11.869 -0.92%
2025-12-15 0 11.95 11.94 11.95 11.86 12.20 416,882 5,028,935 12.063 11.95 11.94 11.95 11.86 12.20 416,882 12.063 -2.13%
2025-12-12 0 12.21 12.09 12.21 11.83 12.21 1,073,953 12,966,456 12.074 12.21 12.09 12.21 11.83 12.21 1,073,953 12.074 4.63%
2025-12-11 0 11.67 11.66 11.67 11.67 11.93 588,183 6,919,561 11.764 11.67 11.66 11.67 11.67 11.93 588,183 11.764 -1.35%
2025-12-10 0 11.83 11.80 11.83 11.73 11.86 544,693 6,427,429 11.800 11.83 11.80 11.83 11.73 11.86 544,693 11.800 0.42%
2025-12-09 0 11.78 11.76 11.78 11.75 12.15 644,500 7,625,684 11.832 11.78 11.76 11.78 11.75 12.15 644,500 11.832 -3.44%
2025-12-08 0 12.20 12.12 12.20 12.08 12.40 923,208 11,249,115 12.185 12.20 12.12 12.20 12.08 12.40 923,208 12.185 0.33%
2025-12-05 0 12.16 12.10 12.16 11.90 12.24 1,152,000 13,961,319 12.119 12.16 12.10 12.16 11.90 12.24 1,152,000 12.119 1.93%
2025-12-04 0 11.93 11.92 11.93 11.80 12.10 678,311 8,087,683 11.923 11.93 11.92 11.93 11.80 12.10 678,311 11.923 -1.32%
2025-12-03 0 12.09 12.09 12.13 12.05 12.32 531,109 6,445,885 12.137 12.09 12.09 12.13 12.05 12.32 531,109 12.137 -1.31%
2025-12-02 0 12.25 12.24 12.25 12.23 12.52 609,598 7,522,223 12.340 12.25 12.24 12.25 12.23 12.52 609,598 12.340 -2.47%
2025-12-01 0 12.56 12.50 12.56 12.14 12.63 1,172,000 14,664,431 12.512 12.56 12.50 12.56 12.14 12.63 1,172,000 12.512 3.46%
2025-11-28 0 12.14 12.06 12.14 11.79 12.14 1,118,000 13,402,051 11.988 12.14 12.06 12.14 11.79 12.14 1,118,000 11.988 1.68%
2025-11-27 0 11.94 11.90 11.94 11.90 12.13 764,000 9,174,810 12.009 11.94 11.90 11.94 11.90 12.13 764,000 12.009 -3.55%
2025-11-26 0 12.38 12.34 12.38 11.93 12.40 1,798,321 22,121,169 12.301 12.38 12.34 12.38 11.93 12.40 1,798,321 12.301 1.31%
2025-11-25 0 12.22 12.10 12.22 12.09 12.40 2,681,385 32,782,557 12.226 12.22 12.10 12.22 12.09 12.40 2,681,385 12.226 0.00%
2025-11-24 0 12.22 12.19 12.22 11.98 12.31 10,098,200 123,297,243 12.210 12.22 12.19 12.22 11.98 12.31 10,098,200 12.210 2.35%
2025-11-21 0 11.94 11.90 11.94 11.78 12.13 1,694,000 20,220,530 11.937 11.94 11.90 11.94 11.78 12.13 1,694,000 11.937 -3.01%
2025-11-20 0 12.31 12.22 12.31 12.15 12.68 1,958,000 24,035,385 12.275 12.31 12.22 12.31 12.15 12.68 1,958,000 12.275 -1.12%
2025-11-19 0 12.45 12.35 12.45 12.02 12.45 1,039,839 12,820,941 12.330 12.45 12.35 12.45 12.02 12.45 1,039,839 12.330 1.72%
2025-11-18 0 12.24 12.19 12.24 12.10 12.59 1,589,000 19,355,404 12.181 12.24 12.19 12.24 12.10 12.59 1,589,000 12.181 -1.77%
2025-11-17 0 12.46 12.41 12.46 12.16 12.97 1,623,000 20,099,212 12.384 12.46 12.41 12.46 12.16 12.97 1,623,000 12.384 -0.24%
2025-11-14 0 12.49 12.49 12.51 12.41 12.95 1,615,000 20,282,560 12.559 12.49 12.49 12.51 12.41 12.95 1,615,000 12.559 -3.63%
2025-11-13 0 12.96 12.94 12.96 12.83 13.04 766,000 9,899,901 12.924 12.96 12.94 12.96 12.83 13.04 766,000 12.924 0.78%
2025-11-12 0 12.86 12.84 12.88 12.78 13.00 1,365,200 17,571,736 12.871 12.86 12.84 12.88 12.78 13.00 1,365,200 12.871 -1.53%
2025-11-11 0 13.06 13.05 13.06 12.77 13.06 1,159,000 14,960,546 12.908 13.06 13.05 13.06 12.77 13.06 1,159,000 12.908 1.56%
2025-11-10 0 12.86 12.86 12.87 12.64 12.98 899,000 11,548,455 12.846 12.86 12.86 12.87 12.64 12.98 899,000 12.846 1.74%
2025-11-07 0 12.64 12.63 12.64 12.56 13.12 1,592,000 20,157,926 12.662 12.64 12.63 12.64 12.56 13.12 1,592,000 12.662 -3.51%
2025-11-06 0 13.10 13.07 13.10 12.83 13.15 1,256,502 16,440,537 13.084 13.10 13.07 13.10 12.83 13.15 1,256,502 13.084 2.18%
2025-11-05 0 12.82 12.77 12.82 12.27 12.86 1,616,522 20,559,758 12.719 12.82 12.77 12.82 12.27 12.86 1,616,522 12.719 0.55%
2025-11-04 0 12.75 12.72 12.75 12.62 13.04 1,895,000 24,238,508 12.791 12.75 12.72 12.75 12.62 13.04 1,895,000 12.791 -2.52%
2025-11-03 0 13.08 13.01 13.08 12.79 13.80 3,434,300 44,943,672 13.087 13.08 13.01 13.08 12.79 13.80 3,434,300 13.087 -6.10%
2025-10-31 0 13.93 13.90 13.93 13.87 14.36 1,367,069 19,133,872 13.996 13.93 13.90 13.93 13.87 14.36 1,367,069 13.996 -0.14%
2025-10-30 0 13.95 13.95 13.97 13.76 14.18 1,362,629 19,007,113 13.949 13.95 13.95 13.97 13.76 14.18 1,362,629 13.949 0.50%
2025-10-28 0 13.88 13.81 13.88 13.76 14.29 1,143,000 15,889,405 13.901 13.88 13.81 13.88 13.76 14.29 1,143,000 13.901 -3.61%
2025-10-27 0 14.40 14.37 14.42 14.10 14.60 1,419,000 20,411,669 14.385 14.40 14.37 14.42 14.10 14.60 1,419,000 14.385 3.23%
2025-10-24 0 13.95 13.92 13.95 13.76 14.08 588,000 8,227,440 13.992 13.95 13.92 13.95 13.76 14.08 588,000 13.992 1.38%
2025-10-23 0 13.76 13.76 13.81 13.44 14.11 1,900,000 26,114,427 13.744 13.76 13.76 13.81 13.44 14.11 1,900,000 13.744 -2.41%
2025-10-22 0 14.10 14.06 14.10 13.60 14.44 2,300,000 32,333,808 14.058 14.10 14.06 14.10 13.60 14.44 2,300,000 14.058 -4.92%
2025-10-21 0 14.83 14.80 14.83 14.40 14.98 1,575,042 23,379,992 14.844 14.83 14.80 14.83 14.40 14.98 1,575,042 14.844 3.13%
2025-10-20 0 14.38 14.35 14.38 14.06 14.58 872,739 12,494,250 14.316 14.38 14.35 14.38 14.06 14.58 872,739 14.316 0.00%
2025-10-17 0 14.38 14.27 14.39 14.20 15.00 1,869,739 27,130,555 14.510 14.38 14.27 14.39 14.20 15.00 1,869,739 14.510 -2.44%
2025-10-16 0 14.74 14.69 14.74 14.36 14.98 1,984,000 28,944,168 14.589 14.74 14.69 14.74 14.36 14.98 1,984,000 14.589 0.96%
2025-10-15 0 14.60 14.60 14.61 13.68 14.73 2,419,000 34,573,151 14.292 14.60 14.60 14.61 13.68 14.73 2,419,000 14.292 7.35%
2025-10-14 0 13.60 13.56 13.60 13.45 14.25 2,013,000 27,499,451 13.661 13.60 13.56 13.60 13.45 14.25 2,013,000 13.661 -2.30%
2025-10-13 0 13.92 13.82 13.92 13.16 13.96 2,738,000 37,371,266 13.649 13.92 13.82 13.92 13.16 13.96 2,738,000 13.649 2.50%
2025-10-10 0 13.58 13.57 13.58 13.55 14.28 1,604,000 22,241,574 13.866 13.58 13.57 13.58 13.55 14.28 1,604,000 13.866 -6.34%
2025-10-09 0 14.50 14.50 14.51 14.19 14.64 1,556,739 22,444,539 14.418 14.50 14.50 14.51 14.19 14.64 1,556,739 14.418 2.11%
2025-10-08 0 14.20 14.20 14.22 14.16 14.90 2,374,758 34,183,548 14.395 14.20 14.20 14.22 14.16 14.90 2,374,758 14.395 -2.07%
2025-10-06 0 14.50 14.41 14.50 14.41 14.70 1,611,000 23,402,788 14.527 14.50 14.41 14.50 14.41 14.70 1,611,000 14.527 -0.28%
2025-10-03 0 14.54 14.52 14.58 13.56 14.76 3,597,600 51,851,960 14.413 14.54 14.52 14.58 13.56 14.76 3,597,600 14.413 4.98%
2025-10-02 0 13.85 13.81 13.85 13.80 14.19 1,522,600 21,259,173 13.962 13.85 13.81 13.85 13.80 14.19 1,522,600 13.962 0.14%
2025-09-30 0 13.83 13.73 13.83 13.72 13.98 936,739 12,985,894 13.863 13.83 13.73 13.83 13.72 13.98 936,739 13.863 0.88%
2025-09-29 0 13.71 13.71 13.72 13.52 13.85 907,000 12,429,689 13.704 13.71 13.71 13.72 13.52 13.85 907,000 13.704 1.56%
2025-09-26 0 13.50 13.49 13.51 13.35 13.70 1,486,739 20,130,706 13.540 13.50 13.49 13.51 13.35 13.70 1,486,739 13.540 0.75%
2025-09-25 0 13.40 13.38 13.40 13.28 14.31 1,770,000 24,153,480 13.646 13.40 13.38 13.40 13.28 14.31 1,770,000 13.646 -6.62%
2025-09-24 0 14.35 14.30 14.35 14.04 14.42 1,916,000 27,374,678 14.287 14.35 14.30 14.35 14.04 14.42 1,916,000 14.287 0.70%
2025-09-23 0 14.25 14.23 14.25 14.11 14.81 1,508,000 21,567,800 14.302 14.25 14.23 14.25 14.11 14.81 1,508,000 14.302 -3.72%
2025-09-22 0 14.80 14.72 14.81 14.36 14.99 1,150,000 16,877,095 14.676 14.80 14.72 14.81 14.36 14.99 1,150,000 14.676 1.16%
2025-09-19 0 14.63 14.51 14.63 14.07 14.70 1,789,739 26,009,228 14.532 14.63 14.51 14.63 14.07 14.70 1,789,739 14.532 1.60%
2025-09-18 0 14.40 14.36 14.40 14.25 14.94 2,408,739 35,061,601 14.556 14.40 14.36 14.40 14.25 14.94 2,408,739 14.556 -2.17%
2025-09-17 0 14.72 14.61 14.72 14.40 15.45 2,552,000 37,562,645 14.719 14.72 14.61 14.72 14.40 15.45 2,552,000 14.719 -4.91%
2025-09-16 0 15.48 15.48 15.52 15.22 15.74 1,680,261 26,123,148 15.547 15.48 15.48 15.52 15.22 15.74 1,680,261 15.547 -0.58%
2025-09-15 0 15.57 15.51 15.58 14.46 15.58 3,962,992 60,308,097 15.218 15.57 15.51 15.58 14.46 15.58 3,962,992 15.218 4.99%
2025-09-12 0 14.83 14.83 14.84 14.33 14.88 4,040,461 58,607,511 14.505 14.83 14.83 14.84 14.33 14.88 4,040,461 14.505 3.13%
2025-09-11 0 14.38 14.37 14.38 14.00 14.38 5,222,717 74,568,952 14.278 14.38 14.37 14.38 14.00 14.38 5,222,717 14.278 0.42%
2025-09-10 0 14.32 14.28 14.34 14.05 14.60 2,594,000 37,012,530 14.269 14.32 14.28 14.34 14.05 14.60 2,594,000 14.269 -0.83%
2025-09-09 0 14.44 14.42 14.44 14.12 14.58 4,371,281 63,052,339 14.424 14.44 14.42 14.44 14.12 14.58 4,371,281 14.424 1.55%
2025-09-08 0 14.43 14.34 14.43 14.19 14.69 2,502,400 36,106,305 14.429 14.22 14.13 14.22 13.98 14.48 2,539,355 14.219 -0.69%
2025-09-05 0 14.53 14.49 14.53 14.03 14.65 4,400,400 63,764,732 14.491 14.32 14.28 14.32 13.83 14.44 4,465,385 14.280 2.40%
2025-09-04 0 14.19 14.08 14.19 14.00 14.95 3,130,499 44,726,624 14.287 13.98 13.88 13.98 13.80 14.73 3,176,730 14.079 -4.12%
2025-09-03 0 14.80 14.76 14.80 14.48 14.99 3,960,176 58,272,365 14.715 14.58 14.55 14.58 14.27 14.77 4,018,660 14.500 4.08%
2025-09-02 0 14.22 14.15 14.22 13.91 14.68 2,653,261 37,682,115 14.202 14.01 13.94 14.01 13.71 14.47 2,692,444 13.996 -2.40%
2025-09-01 0 14.57 14.44 14.57 13.41 14.66 6,056,057 85,298,374 14.085 14.36 14.23 14.36 13.21 14.45 6,145,492 13.880 8.73%
2025-08-29 0 13.40 13.35 13.40 12.20 13.50 4,119,700 53,795,708 13.058 13.20 13.16 13.20 12.02 13.30 4,180,539 12.868 10.56%
2025-08-28 0 12.12 12.10 12.12 11.88 12.88 6,081,035 73,907,786 12.154 11.94 11.92 11.94 11.71 12.69 6,170,839 11.977 -5.90%
2025-08-27 0 12.88 12.81 12.88 12.67 12.97 3,365,261 43,170,345 12.828 12.69 12.62 12.69 12.49 12.78 3,414,959 12.642 0.47%
2025-08-26 0 12.82 12.81 12.83 12.78 13.20 4,130,000 53,387,314 12.927 12.63 12.62 12.64 12.59 13.01 4,190,992 12.739 -3.83%
2025-08-25 0 13.33 13.20 13.33 12.08 13.48 11,653,663 150,166,380 12.886 13.14 13.01 13.14 11.90 13.28 11,825,764 12.698 13.64%
2025-08-22 0 11.73 11.73 11.77 11.70 12.41 5,182,839 61,696,409 11.904 11.56 11.56 11.60 11.53 12.23 5,259,379 11.731 -4.87%
2025-08-21 0 12.33 12.30 12.33 11.30 12.38 17,797,803 213,206,270 11.979 12.15 12.12 12.15 11.14 12.20 18,060,640 11.805 7.69%
2025-08-20 0 11.45 11.30 11.45 9.920 11.54 18,664,000 203,669,241 10.912 11.28 11.14 11.28 9.776 11.37 18,939,629 10.754 27.51%
2025-08-19 0 8.980 8.980 9.010 8.900 9.060 1,061,000 9,521,713 8.9743 8.849 8.849 8.879 8.770 8.928 1,076,669 8.8437 -0.55%
2025-08-18 0 9.030 8.990 9.040 8.800 9.030 1,028,000 9,199,790 8.9492 8.899 8.859 8.908 8.672 8.899 1,043,181 8.8190 2.27%
2025-08-15 0 8.830 8.780 8.830 8.730 8.870 307,000 2,704,380 8.8091 8.701 8.652 8.701 8.603 8.741 311,534 8.6809 0.34%
2025-08-14 0 8.800 8.760 8.800 8.730 8.870 341,000 2,999,007 8.7947 8.672 8.633 8.672 8.603 8.741 346,036 8.6668 0.80%
2025-08-13 0 8.730 8.730 8.770 8.710 8.820 529,000 4,634,390 8.7607 8.603 8.603 8.642 8.583 8.692 536,812 8.6332 0.00%
2025-08-12 0 8.730 8.700 8.730 8.680 8.740 171,566 1,493,897 8.7074 8.603 8.573 8.603 8.554 8.613 174,100 8.5807 0.69%
2025-08-11 0 8.670 8.660 8.690 8.630 8.840 311,000 2,705,110 8.6981 8.544 8.534 8.564 8.504 8.711 315,593 8.5715 -1.81%
2025-08-08 0 8.830 8.820 8.840 8.780 8.910 1,455,000 12,886,930 8.8570 8.701 8.692 8.711 8.652 8.780 1,476,487 8.7281 -0.34%
2025-08-07 0 8.860 8.840 8.860 8.580 8.900 700,600 6,131,882 8.7523 8.731 8.711 8.731 8.455 8.770 710,946 8.6250 3.75%
2025-08-06 0 8.540 8.540 8.560 8.450 8.560 238,600 2,030,890 8.5117 8.416 8.416 8.435 8.327 8.435 242,124 8.3878 0.12%
2025-08-05 0 8.530 8.480 8.530 8.410 8.570 281,576 2,390,505 8.4897 8.406 8.357 8.406 8.288 8.445 285,734 8.3662 1.55%
2025-08-04 0 8.400 8.370 8.400 8.160 8.440 360,600 2,998,785 8.3161 8.278 8.248 8.278 8.041 8.317 365,925 8.1951 2.07%
2025-08-01 0 8.230 8.230 8.240 8.230 8.490 488,600 4,054,508 8.2982 8.110 8.110 8.120 8.110 8.366 495,816 8.1775 -0.96%
2025-07-31 0 8.310 8.310 8.320 8.300 8.510 596,600 4,999,540 8.3801 8.189 8.189 8.199 8.179 8.386 605,411 8.2581 -3.15%
2025-07-30 0 8.580 8.550 8.590 8.420 8.600 1,066,600 9,053,334 8.4880 8.455 8.426 8.465 8.297 8.475 1,082,351 8.3645 0.94%
2025-07-29 0 8.500 8.490 8.500 8.350 8.510 301,600 2,537,969 8.4150 8.376 8.366 8.376 8.228 8.386 306,054 8.2926 -0.58%
2025-07-28 0 8.550 8.500 8.550 8.450 8.670 480,000 4,111,660 8.5660 8.426 8.376 8.426 8.327 8.544 487,089 8.4413 0.59%
2025-07-25 0 8.500 8.490 8.530 8.430 8.630 734,000 6,260,820 8.5297 8.376 8.366 8.406 8.307 8.504 744,840 8.4056 -1.05%
2025-07-24 0 8.590 8.560 8.590 8.500 8.600 805,600 6,853,443 8.5073 8.465 8.435 8.465 8.376 8.475 817,497 8.3834 1.42%
2025-07-23 0 8.470 8.470 8.480 8.320 8.570 870,570 7,381,062 8.4784 8.347 8.347 8.357 8.199 8.445 883,427 8.3550 0.83%
2025-07-22 0 8.400 8.400 8.430 8.330 8.460 257,261 2,161,234 8.4009 8.278 8.278 8.307 8.209 8.337 261,060 8.2787 0.72%
2025-07-21 0 8.340 8.340 8.370 8.210 8.360 667,000 5,517,240 8.2717 8.219 8.219 8.248 8.091 8.238 676,850 8.1513 0.12%
2025-07-18 0 8.330 8.320 8.330 8.220 8.470 623,500 5,179,167 8.3066 8.209 8.199 8.209 8.100 8.347 632,708 8.1857 0.48%
2025-07-17 0 8.290 8.290 8.340 8.230 8.380 511,925 4,244,595 8.2914 8.169 8.169 8.219 8.110 8.258 519,485 8.1708 -1.07%
2025-07-16 0 8.380 8.350 8.380 8.300 8.390 267,000 2,229,230 8.3492 8.258 8.228 8.258 8.179 8.268 270,943 8.2277 0.48%
2025-07-15 0 8.340 8.320 8.340 8.280 8.470 476,900 3,970,737 8.3261 8.219 8.199 8.219 8.160 8.347 483,943 8.2050 -0.71%
2025-07-14 0 8.400 8.400 8.430 8.330 8.440 322,000 2,702,609 8.3932 8.278 8.278 8.307 8.209 8.317 326,755 8.2710 0.00%
2025-07-11 0 8.400 8.390 8.410 8.390 8.540 402,000 3,390,320 8.4336 8.278 8.268 8.288 8.268 8.416 407,937 8.3109 -1.64%
2025-07-10 0 8.540 8.500 8.540 8.360 8.590 449,000 3,809,040 8.4834 8.416 8.376 8.416 8.238 8.465 455,631 8.3599 1.18%
2025-07-09 0 8.440 8.440 8.490 8.400 8.620 1,080,000 9,154,420 8.4763 8.317 8.317 8.366 8.278 8.495 1,095,949 8.3530 -2.54%
2025-07-08 0 8.660 8.660 8.670 8.510 8.740 342,900 2,967,157 8.6531 8.534 8.534 8.544 8.386 8.613 347,964 8.5272 1.41%
2025-07-07 0 8.540 8.540 8.550 8.500 8.660 390,261 3,341,034 8.5610 8.416 8.416 8.426 8.376 8.534 396,024 8.4364 -1.39%
2025-07-04 0 8.660 8.650 8.660 8.560 8.810 907,261 7,822,172 8.6217 8.534 8.524 8.534 8.435 8.682 920,659 8.4963 -2.15%
2025-07-03 0 8.850 8.840 8.850 8.770 9.050 1,062,261 9,437,542 8.8844 8.721 8.711 8.721 8.642 8.918 1,077,948 8.7551 -1.23%
2025-07-02 0 8.960 8.950 8.960 8.650 9.150 2,368,761 21,248,948 8.9705 8.830 8.820 8.830 8.524 9.017 2,403,743 8.8399 5.16%
2025-06-30 0 8.520 8.500 8.530 8.450 8.690 1,045,262 8,922,718 8.5363 8.396 8.376 8.406 8.327 8.564 1,060,698 8.4121 -1.96%
2025-06-27 0 8.690 8.670 8.690 8.590 8.720 469,000 4,065,600 8.6687 8.564 8.544 8.564 8.465 8.593 475,926 8.5425 1.05%
2025-06-26 0 8.600 8.560 8.600 8.470 8.610 870,800 7,447,934 8.5530 8.475 8.435 8.475 8.347 8.485 883,660 8.4285 1.42%
2025-06-25 0 8.480 8.450 8.480 8.400 8.590 1,123,300 9,523,490 8.4781 8.357 8.327 8.357 8.278 8.465 1,139,889 8.3548 -1.05%
2025-06-24 0 8.570 8.540 8.570 8.360 8.590 966,000 8,198,580 8.4871 8.445 8.416 8.445 8.238 8.465 980,266 8.3636 -0.58%
2025-06-23 0 8.620 8.610 8.620 8.580 8.680 510,001 4,406,368 8.6399 8.495 8.485 8.495 8.455 8.554 517,533 8.5142 -0.58%
2025-06-20 0 8.670 8.660 8.670 8.460 8.720 3,886,000 33,653,205 8.6601 8.544 8.534 8.544 8.337 8.593 3,943,388 8.5341 4.08%
2025-06-19 0 8.330 8.300 8.370 8.260 8.760 1,663,500 13,944,923 8.3829 8.209 8.179 8.248 8.140 8.633 1,688,066 8.2609 -3.70%
2025-06-18 0 8.650 8.600 8.660 8.540 8.820 2,036,080 17,530,466 8.6099 8.524 8.475 8.534 8.416 8.692 2,066,149 8.4846 -1.14%
2025-06-17 0 8.750 8.750 8.760 8.630 8.990 1,754,000 15,473,433 8.8218 8.623 8.623 8.633 8.504 8.859 1,779,903 8.6934 -2.67%
2025-06-16 0 8.990 8.980 8.990 8.630 9.060 2,967,100 26,534,440 8.9429 8.859 8.849 8.859 8.504 8.928 3,010,918 8.8127 4.53%
2025-06-13 0 8.600 8.590 8.600 8.240 8.640 4,187,000 35,810,120 8.5527 8.475 8.465 8.475 8.120 8.514 4,248,833 8.4282 3.99%
2025-06-12 0 8.270 8.260 8.280 8.060 8.280 668,000 5,452,210 8.1620 8.150 8.140 8.160 7.943 8.160 677,865 8.0432 1.35%
2025-06-11 0 8.160 8.160 8.180 8.090 8.270 869,000 7,105,384 8.1765 8.041 8.041 8.061 7.972 8.150 881,833 8.0575 -1.09%
2025-06-10 0 8.250 8.230 8.250 8.070 8.360 1,751,005 14,447,711 8.2511 8.130 8.110 8.130 7.953 8.238 1,776,864 8.1310 1.85%
2025-06-09 0 8.100 8.080 8.100 8.080 8.320 1,473,000 12,017,139 8.1583 7.982 7.962 7.982 7.962 8.199 1,494,753 8.0395 -2.41%
2025-06-06 0 8.300 8.270 8.300 8.150 8.310 923,000 7,620,650 8.2564 8.179 8.150 8.179 8.031 8.189 936,631 8.1362 1.47%
2025-06-05 0 8.180 8.130 8.180 8.050 8.200 992,000 8,067,560 8.1326 8.061 8.012 8.061 7.933 8.081 1,006,650 8.0143 0.49%
2025-06-04 0 8.140 8.120 8.140 7.900 8.150 727,023 5,881,455 8.0898 8.022 8.002 8.022 7.785 8.031 737,760 7.9720 2.01%
2025-06-03 0 7.980 7.970 7.980 7.880 8.060 1,352,003 10,779,803 7.9732 7.864 7.854 7.864 7.765 7.943 1,371,969 7.8572 1.53%
2025-06-02 0 7.860 7.830 7.860 7.770 7.950 993,000 7,789,025 7.8439 7.746 7.716 7.746 7.657 7.834 1,007,665 7.7298 -1.75%
2025-05-30 0 8.000 7.980 8.000 7.900 8.130 1,763,000 14,212,120 8.0613 7.884 7.864 7.884 7.785 8.012 1,789,036 7.9440 0.00%
2025-05-29 0 8.000 7.990 8.000 7.650 8.090 3,546,302 28,179,158 7.9461 7.884 7.874 7.884 7.539 7.972 3,598,674 7.8304 4.85%
2025-05-28 0 7.990 7.990 8.000 7.750 8.000 3,145,000 24,936,160 7.9288 7.519 7.519 7.528 7.293 7.528 3,342,024 7.4614 3.90%
2025-05-27 0 7.690 7.670 7.690 7.460 7.690 558,001 4,230,811 7.5821 7.237 7.218 7.237 7.020 7.237 592,958 7.1351 1.72%
2025-05-26 0 7.560 7.510 7.560 7.510 7.580 373,000 2,818,657 7.5567 7.114 7.067 7.114 7.067 7.133 396,367 7.1112 0.27%
2025-05-23 0 7.540 7.540 7.580 7.510 7.650 303,000 2,285,940 7.5444 7.095 7.095 7.133 7.067 7.199 321,982 7.0996 -1.44%
2025-05-22 0 7.650 7.610 7.650 7.550 7.770 907,000 6,959,860 7.6735 7.199 7.161 7.199 7.105 7.312 963,821 7.2211 1.59%
2025-05-21 0 7.530 7.510 7.530 7.490 7.560 705,904 5,301,499 7.5102 7.086 7.067 7.086 7.048 7.114 750,127 7.0675 -0.13%
2025-05-20 0 7.540 7.510 7.540 7.450 7.580 690,002 5,179,825 7.5070 7.095 7.067 7.095 7.011 7.133 733,228 7.0644 1.07%
2025-05-19 0 7.460 7.460 7.480 7.390 7.520 1,104,905 8,258,592 7.4745 7.020 7.020 7.039 6.954 7.077 1,174,124 7.0338 0.13%
2025-05-16 0 7.450 7.420 7.450 7.400 7.490 782,000 5,806,799 7.4256 7.011 6.983 7.011 6.964 7.048 830,990 6.9878 0.68%
2025-05-15 0 7.400 7.400 7.420 7.400 7.520 726,000 5,418,525 7.4635 6.964 6.964 6.983 6.964 7.077 771,482 7.0235 -1.86%
2025-05-14 0 7.540 7.500 7.540 7.480 7.600 1,126,303 8,467,707 7.5181 7.095 7.058 7.095 7.039 7.152 1,196,862 7.0749 1.07%
2025-05-13 0 7.460 7.460 7.470 7.420 7.610 810,000 6,046,604 7.4649 7.020 7.020 7.030 6.983 7.161 860,744 7.0249 -1.45%
2025-05-12 0 7.570 7.550 7.570 7.530 7.670 789,000 5,975,430 7.5734 7.124 7.105 7.124 7.086 7.218 838,428 7.1269 -1.05%
2025-05-09 0 7.650 7.650 7.680 7.640 7.750 347,000 2,660,450 7.6670 7.199 7.199 7.227 7.190 7.293 368,738 7.2150 -1.29%
2025-05-08 0 7.750 7.690 7.750 7.700 7.860 477,000 3,700,190 7.7572 7.293 7.237 7.293 7.246 7.397 506,883 7.2999 -0.64%
2025-05-07 0 7.800 7.740 7.800 7.740 7.870 644,000 5,027,832 7.8072 7.340 7.284 7.340 7.284 7.406 684,345 7.3469 0.26%
2025-05-06 0 7.780 7.770 7.780 7.610 7.890 1,035,001 8,056,552 7.7841 7.321 7.312 7.321 7.161 7.425 1,099,841 7.3252 2.37%
2025-05-02 0 7.600 7.580 7.600 7.540 7.620 220,000 1,666,080 7.5731 7.152 7.133 7.152 7.095 7.171 233,782 7.1266 0.00%
2025-04-30 0 7.600 7.560 7.600 7.440 7.600 473,000 3,543,242 7.4910 7.152 7.114 7.152 7.001 7.152 502,632 7.0494 2.15%
2025-04-29 0 7.440 7.410 7.440 7.380 7.460 326,248 2,419,324 7.4156 7.001 6.973 7.001 6.945 7.020 346,686 6.9784 -0.27%
2025-04-28 0 7.460 7.410 7.470 7.380 7.550 427,000 3,174,650 7.4348 7.020 6.973 7.030 6.945 7.105 453,750 6.9965 -0.53%
2025-04-25 0 7.500 7.450 7.500 7.400 7.550 488,000 3,654,714 7.4892 7.058 7.011 7.058 6.964 7.105 518,572 7.0477 0.13%
2025-04-24 0 7.490 7.440 7.490 7.380 7.560 587,000 4,374,665 7.4526 7.048 7.001 7.048 6.945 7.114 623,774 7.0132 1.49%
2025-04-23 0 7.380 7.350 7.380 7.360 7.600 941,001 7,025,890 7.4664 6.945 6.917 6.945 6.926 7.152 999,952 7.0262 -3.53%
2025-04-22 0 7.650 7.650 7.660 7.110 7.800 2,721,005 20,676,538 7.5989 7.199 7.199 7.208 6.691 7.340 2,891,468 7.1509 7.90%
2025-04-17 0 7.090 7.070 7.090 6.900 7.100 475,000 3,339,375 7.0303 6.672 6.653 6.672 6.493 6.681 504,757 6.6158 2.75%
2025-04-16 0 6.900 6.860 6.900 6.800 6.960 471,000 3,241,300 6.8817 6.493 6.456 6.493 6.399 6.550 500,507 6.4760 0.58%
2025-04-15 0 6.860 6.850 6.860 6.810 6.890 187,200 1,280,770 6.8417 6.456 6.446 6.456 6.409 6.484 198,927 6.4384 -0.58%
2025-04-14 0 6.900 6.880 6.900 6.810 7.000 615,261 4,272,330 6.9439 6.493 6.474 6.493 6.409 6.587 653,805 6.5346 1.77%
2025-04-11 0 6.780 6.730 6.780 6.650 6.800 160,000 1,078,050 6.7378 6.380 6.333 6.380 6.258 6.399 170,024 6.3406 1.50%
2025-04-10 0 6.680 6.650 6.680 6.650 6.850 702,000 4,731,257 6.7397 6.286 6.258 6.286 6.258 6.446 745,978 6.3424 0.00%
2025-04-09 0 6.680 6.660 6.680 6.360 6.680 651,000 4,241,170 6.5149 6.286 6.267 6.286 5.985 6.286 691,783 6.1308 0.00%
2025-04-08 0 6.680 6.640 6.680 6.550 6.690 1,143,261 7,566,278 6.6182 6.286 6.249 6.286 6.164 6.296 1,214,883 6.2280 1.98%
2025-04-07 0 6.550 6.500 6.550 6.440 7.000 1,772,000 11,607,560 6.5505 6.164 6.117 6.164 6.060 6.587 1,883,010 6.1644 -9.66%
2025-04-03 0 7.250 7.230 7.250 7.160 7.350 796,000 5,748,735 7.2220 6.823 6.804 6.823 6.738 6.917 845,867 6.7963 -1.89%
2025-04-02 0 7.390 7.350 7.400 7.240 7.390 1,308,000 9,608,365 7.3458 6.954 6.917 6.964 6.813 6.954 1,389,942 6.9128 1.37%
2025-04-01 0 7.290 7.260 7.290 7.040 7.420 1,032,000 7,554,458 7.3202 6.860 6.832 6.860 6.625 6.983 1,096,652 6.8887 3.40%
2025-03-31 0 7.050 7.040 7.050 7.000 7.170 1,307,000 9,199,631 7.0387 6.634 6.625 6.634 6.587 6.747 1,388,879 6.6238 -1.81%
2025-03-28 0 7.180 7.120 7.180 7.100 7.270 532,000 3,815,470 7.1719 6.757 6.700 6.757 6.681 6.841 565,328 6.7491 -0.42%
2025-03-27 0 7.210 7.180 7.220 7.070 7.230 928,000 6,654,455 7.1707 6.785 6.757 6.794 6.653 6.804 986,136 6.7480 0.98%
2025-03-26 0 7.140 7.140 7.180 6.910 7.200 1,531,000 10,896,655 7.1173 6.719 6.719 6.757 6.503 6.776 1,626,912 6.6978 3.03%
2025-03-25 0 6.930 6.900 6.930 6.880 7.000 360,000 2,494,755 6.9299 6.521 6.493 6.521 6.474 6.587 382,553 6.5213 -0.72%
2025-03-24 0 6.980 6.950 6.990 6.900 7.100 1,042,000 7,269,230 6.9762 6.569 6.540 6.578 6.493 6.681 1,107,278 6.5650 -0.85%
2025-03-21 0 7.040 7.040 7.080 7.010 7.250 734,600 5,188,231 7.0627 6.625 6.625 6.663 6.597 6.823 780,620 6.6463 -2.90%
2025-03-20 0 7.250 7.250 7.290 7.180 7.380 755,000 5,482,420 7.2615 6.823 6.823 6.860 6.757 6.945 802,298 6.8334 -1.76%
2025-03-19 0 7.380 7.380 7.390 7.250 7.400 836,000 6,137,870 7.3419 6.945 6.945 6.954 6.823 6.964 888,373 6.9091 2.22%
2025-03-18 0 7.220 7.220 7.230 7.170 7.350 1,367,000 9,936,892 7.2691 6.794 6.794 6.804 6.747 6.917 1,452,638 6.8406 0.00%
2025-03-17 0 7.220 7.210 7.230 6.950 7.220 920,000 6,532,846 7.1009 6.794 6.785 6.804 6.540 6.794 977,635 6.6823 3.29%
2025-03-14 0 6.990 6.990 7.010 6.890 7.030 346,228 2,417,090 6.9812 6.578 6.578 6.597 6.484 6.616 367,918 6.5696 1.45%
2025-03-13 0 6.890 6.870 6.940 6.840 7.020 246,000 1,698,210 6.9033 6.484 6.465 6.531 6.437 6.606 261,411 6.4963 -0.29%
2025-03-12 0 6.910 6.910 6.930 6.880 7.080 340,001 2,371,826 6.9759 6.503 6.503 6.521 6.474 6.663 361,301 6.5647 -1.57%
2025-03-11 0 7.020 7.010 7.020 6.860 7.030 462,000 3,214,050 6.9568 6.606 6.597 6.606 6.456 6.616 490,943 6.5467 0.00%
2025-03-10 0 7.020 7.000 7.020 6.900 7.080 728,080 5,103,590 7.0097 6.606 6.587 6.606 6.493 6.663 773,692 6.5964 1.45%
2025-03-07 0 6.920 6.920 6.930 6.730 7.010 1,404,000 9,664,320 6.8834 6.512 6.512 6.521 6.333 6.597 1,491,956 6.4776 1.91%
2025-03-06 0 6.790 6.770 6.790 6.730 6.800 1,009,000 6,840,350 6.7793 6.390 6.371 6.390 6.333 6.399 1,072,211 6.3797 1.19%
2025-03-05 0 6.710 6.700 6.710 6.560 6.720 1,545,000 10,288,200 6.6590 6.314 6.305 6.314 6.173 6.324 1,641,789 6.2665 1.82%
2025-03-04 0 6.590 6.520 6.590 6.420 6.590 723,000 4,675,010 6.4661 6.201 6.136 6.201 6.042 6.201 768,294 6.0849 0.61%
2025-03-03 0 6.550 6.510 6.550 6.500 6.660 428,000 2,819,080 6.5866 6.164 6.126 6.164 6.117 6.267 454,813 6.1983 -0.15%
2025-02-28 0 6.560 6.540 6.560 6.500 6.630 607,924 3,972,037 6.5338 6.173 6.154 6.173 6.117 6.239 646,009 6.1486 -1.20%
2025-02-27 0 6.640 6.620 6.640 6.490 6.650 1,545,000 10,181,440 6.5899 6.249 6.230 6.249 6.107 6.258 1,641,789 6.2014 2.79%
2025-02-26 0 6.460 6.460 6.480 6.410 6.510 1,116,000 7,209,895 6.4605 6.079 6.079 6.098 6.032 6.126 1,185,914 6.0796 0.16%
2025-02-25 0 6.450 6.400 6.450 6.310 6.680 2,245,000 14,487,250 6.4531 6.070 6.023 6.070 5.938 6.286 2,385,642 6.0727 -3.73%
2025-02-24 0 6.700 6.680 6.700 6.620 6.720 405,000 2,700,138 6.6670 6.305 6.286 6.305 6.230 6.324 430,372 6.2740 1.21%
2025-02-21 0 6.620 6.610 6.620 6.600 6.770 937,418 6,254,782 6.6724 6.230 6.220 6.230 6.211 6.371 996,144 6.2790 -0.75%
2025-02-20 0 6.670 6.670 6.730 6.670 6.800 309,000 2,077,700 6.7239 6.277 6.277 6.333 6.277 6.399 328,358 6.3275 -1.62%
2025-02-19 0 6.780 6.730 6.780 6.560 6.780 1,183,000 7,916,190 6.6916 6.380 6.333 6.380 6.173 6.380 1,257,111 6.2971 1.80%
2025-02-18 0 6.660 6.660 6.680 6.600 6.730 1,131,000 7,530,720 6.6585 6.267 6.267 6.286 6.211 6.333 1,201,854 6.2659 0.91%
2025-02-17 0 6.600 6.590 6.610 6.520 6.670 839,000 5,533,670 6.5956 6.211 6.201 6.220 6.136 6.277 891,561 6.2067 1.07%
2025-02-14 0 6.530 6.500 6.530 6.420 6.550 773,800 5,015,258 6.4813 6.145 6.117 6.145 6.042 6.164 822,276 6.0992 1.71%
2025-02-13 0 6.420 6.410 6.420 6.420 6.530 657,700 4,258,419 6.4747 6.042 6.032 6.042 6.042 6.145 698,903 6.0930 -1.53%
2025-02-12 0 6.520 6.500 6.560 6.500 6.660 910,000 5,947,160 6.5353 6.136 6.117 6.173 6.117 6.267 967,009 6.1501 -0.46%
2025-02-11 0 6.550 6.540 6.590 6.540 6.740 422,000 2,783,290 6.5955 6.164 6.154 6.201 6.154 6.343 448,437 6.2066 -1.95%
2025-02-10 0 6.680 6.660 6.680 6.660 6.760 356,000 2,383,080 6.6940 6.286 6.267 6.286 6.267 6.361 378,302 6.2994 0.15%
2025-02-07 0 6.670 6.670 6.680 6.620 6.700 457,200 3,051,864 6.6751 6.277 6.277 6.286 6.230 6.305 485,842 6.2816 0.45%
2025-02-06 0 6.640 6.640 6.660 6.560 6.660 240,000 1,588,130 6.6172 6.249 6.249 6.267 6.173 6.267 255,035 6.2271 0.91%
2025-02-05 0 6.580 6.580 6.590 6.570 6.670 343,000 2,270,510 6.6196 6.192 6.192 6.201 6.183 6.277 364,488 6.2293 -1.05%
2025-02-04 0 6.650 6.590 6.650 6.500 6.650 278,000 1,830,100 6.5831 6.258 6.201 6.258 6.117 6.258 295,416 6.1950 2.15%
2025-02-03 0 6.510 6.500 6.510 6.400 6.560 230,000 1,490,640 6.4810 6.126 6.117 6.126 6.023 6.173 244,409 6.0990 -1.21%
2025-01-28 0 6.590 6.510 6.590 6.450 6.590 50,500 331,665 6.5676 6.201 6.126 6.201 6.070 6.201 53,664 6.1804 0.76%
2025-01-27 0 6.540 6.480 6.590 6.520 6.640 109,000 717,770 6.5850 6.154 6.098 6.201 6.136 6.249 115,829 6.1968 0.31%
2025-01-24 0 6.520 6.490 6.520 6.500 6.600 137,200 897,766 6.5435 6.136 6.107 6.136 6.117 6.211 145,795 6.1577 0.00%
2025-01-23 0 6.520 6.520 6.570 6.520 6.610 160,000 1,047,640 6.5478 6.136 6.136 6.183 6.136 6.220 170,024 6.1617 -1.21%
2025-01-22 0 6.600 6.570 6.600 6.570 6.650 203,503 1,343,700 6.6029 6.211 6.183 6.211 6.183 6.258 216,252 6.2136 -0.60%
2025-01-21 0 6.640 6.610 6.640 6.550 6.650 360,000 2,379,450 6.6096 6.249 6.220 6.249 6.164 6.258 382,553 6.2199 0.15%
2025-01-20 0 6.630 6.600 6.630 6.540 6.650 390,000 2,575,620 6.6042 6.239 6.211 6.239 6.154 6.258 414,432 6.2148 2.00%
2025-01-17 0 6.500 6.500 6.510 6.500 6.580 281,000 1,835,540 6.5322 6.117 6.117 6.126 6.117 6.192 298,604 6.1471 0.00%
2025-01-16 0 6.500 6.500 6.580 6.500 6.680 305,000 2,021,020 6.6263 6.117 6.117 6.192 6.117 6.286 324,107 6.2357 -1.22%
2025-01-15 0 6.580 6.450 6.580 - - 0 0 - 6.192 6.070 6.192 - - 0 - 0.00%
2025-01-14 0 6.580 6.530 6.580 6.400 6.600 376,000 2,452,130 6.5216 6.192 6.145 6.192 6.023 6.211 399,555 6.1371 2.65%
2025-01-13 0 6.410 6.400 6.410 6.370 6.420 262,000 1,677,385 6.4022 6.032 6.023 6.032 5.994 6.042 278,413 6.0248 0.00%
2025-01-10 0 6.410 6.400 6.410 6.350 6.430 523,000 3,343,970 6.3938 6.032 6.023 6.032 5.976 6.051 555,764 6.0169 0.16%
2025-01-09 0 6.400 6.400 6.420 6.390 6.440 254,000 1,629,670 6.4160 6.023 6.023 6.042 6.013 6.060 269,912 6.0378 0.00%
2025-01-08 0 6.400 6.390 6.410 6.380 6.430 460,000 2,943,950 6.3999 6.023 6.013 6.032 6.004 6.051 488,818 6.0226 -0.47%
2025-01-07 0 6.430 6.380 6.430 6.360 6.450 390,000 2,493,830 6.3944 6.051 6.004 6.051 5.985 6.070 414,432 6.0175 -0.16%
2025-01-06 0 6.440 6.370 6.450 6.360 6.460 191,000 1,225,490 6.4162 6.060 5.994 6.070 5.985 6.079 202,966 6.0379 1.58%
2025-01-03 0 6.340 6.330 6.340 6.340 6.480 451,001 2,880,206 6.3863 5.966 5.957 5.966 5.966 6.098 479,255 6.0098 -0.63%
2025-01-02 0 6.380 6.340 6.380 6.330 6.400 417,000 2,657,800 6.3736 6.004 5.966 6.004 5.957 6.023 443,124 5.9979 -1.69%
2024-12-31 0 6.490 6.440 6.490 6.310 6.520 718,000 4,613,550 6.4256 6.107 6.060 6.107 5.938 6.136 762,980 6.0467 1.88%
2024-12-30 0 6.370 6.330 6.370 6.290 6.380 395,000 2,500,010 6.3291 5.994 5.957 5.994 5.919 6.004 419,746 5.9560 0.63%
2024-12-27 0 6.330 6.310 6.330 6.280 6.350 939,564 5,923,823 6.3049 5.957 5.938 5.957 5.910 5.976 998,425 5.9332 0.48%
2024-12-24 0 6.300 6.300 6.310 6.290 6.370 37,000 233,510 6.3111 5.929 5.929 5.938 5.919 5.994 39,318 5.9390 -0.47%
2024-12-23 0 6.330 6.290 6.330 6.280 6.330 221,000 1,394,050 6.3079 5.957 5.919 5.957 5.910 5.957 234,845 5.9360 0.48%
2024-12-20 0 6.300 6.300 6.320 6.290 6.400 250,000 1,578,560 6.3142 5.929 5.929 5.947 5.919 6.023 265,662 5.9420 -0.32%
2024-12-19 0 6.320 6.280 6.320 6.280 6.330 309,000 1,950,095 6.3110 5.947 5.910 5.947 5.910 5.957 328,358 5.9389 -0.32%
2024-12-18 0 6.340 6.340 6.370 6.340 6.420 306,000 1,959,689 6.4042 5.966 5.966 5.994 5.966 6.042 325,170 6.0267 -1.09%
2024-12-17 0 6.410 6.410 6.420 6.410 6.530 254,000 1,638,430 6.4505 6.032 6.032 6.042 6.032 6.145 269,912 6.0702 -2.44%
2024-12-16 0 6.570 6.560 6.580 6.520 6.630 63,636 418,336 6.5739 6.183 6.173 6.192 6.136 6.239 67,623 6.1863 -0.45%
2024-12-13 0 6.600 6.590 6.600 6.600 6.740 498,000 3,323,827 6.6744 6.211 6.201 6.211 6.211 6.343 529,198 6.2809 -1.64%
2024-12-12 0 6.710 6.670 6.720 6.660 6.750 245,000 1,644,260 6.7113 6.314 6.277 6.324 6.267 6.352 260,348 6.3156 -0.15%
2024-12-11 0 6.720 6.700 6.720 6.690 6.780 291,000 1,952,339 6.7091 6.324 6.305 6.324 6.296 6.380 309,230 6.3135 0.75%
2024-12-10 0 6.670 6.640 6.680 6.650 6.760 332,000 2,217,282 6.6786 6.277 6.249 6.286 6.258 6.361 352,799 6.2848 1.06%
2024-12-09 0 6.600 6.600 6.640 6.520 6.640 409,000 2,695,682 6.5909 6.211 6.211 6.249 6.136 6.249 434,623 6.2024 0.61%
2024-12-06 0 6.560 6.530 6.560 6.490 6.580 126,000 824,960 6.5473 6.173 6.145 6.173 6.107 6.192 133,894 6.1613 1.08%
2024-12-05 0 6.490 6.490 6.550 6.440 6.560 123,000 799,160 6.4972 6.107 6.107 6.164 6.060 6.173 130,706 6.1142 -0.76%
2024-12-04 0 6.540 6.540 6.590 6.510 6.600 87,000 570,460 6.5570 6.154 6.154 6.201 6.126 6.211 92,450 6.1705 -0.30%
2024-12-03 0 6.560 6.550 6.570 6.480 6.650 327,318 2,157,400 6.5911 6.173 6.164 6.183 6.098 6.258 347,823 6.2026 2.18%
2024-12-02 0 6.420 6.420 6.520 6.420 6.600 334,000 2,186,350 6.5460 6.042 6.042 6.136 6.042 6.211 354,924 6.1601 -0.47%
2024-11-29 0 6.450 6.450 6.500 6.410 6.510 237,000 1,535,730 6.4799 6.070 6.070 6.117 6.032 6.126 251,847 6.0979 0.94%
2024-11-28 0 6.390 6.350 6.390 6.320 6.420 294,000 1,876,910 6.3840 6.013 5.976 6.013 5.947 6.042 312,418 6.0077 -0.31%
2024-11-27 0 6.410 6.410 6.420 6.280 6.430 328,595 2,090,508 6.3620 6.032 6.032 6.042 5.910 6.051 349,180 5.9869 1.75%
2024-11-26 0 6.300 6.300 6.360 6.300 6.440 605,708 3,859,995 6.3727 5.929 5.929 5.985 5.929 6.060 643,654 5.9970 0.00%
2024-11-25 0 6.300 6.280 6.350 6.270 6.430 442,000 2,805,360 6.3470 5.929 5.910 5.976 5.900 6.051 469,690 5.9728 0.32%
2024-11-22 0 6.280 6.280 6.350 6.270 6.470 767,000 4,889,307 6.3746 5.910 5.910 5.976 5.900 6.089 815,050 5.9988 -1.57%
2024-11-21 0 6.380 6.380 6.410 6.380 6.500 171,000 1,099,190 6.4280 6.004 6.004 6.032 6.004 6.117 181,713 6.0491 -1.09%
2024-11-20 0 6.450 6.450 6.480 6.390 6.500 110,000 709,405 6.4491 6.070 6.070 6.098 6.013 6.117 116,891 6.0689 0.47%
2024-11-19 0 6.420 6.420 6.500 6.420 6.500 198,000 1,280,805 6.4687 6.042 6.042 6.117 6.042 6.117 210,404 6.0874 0.47%
2024-11-18 0 6.390 6.390 6.460 6.260 6.550 394,000 2,539,740 6.4460 6.013 6.013 6.079 5.891 6.164 418,683 6.0660 -0.93%
2024-11-15 0 6.450 6.400 6.450 6.320 6.550 171,000 1,101,360 6.4407 6.070 6.023 6.070 5.947 6.164 181,713 6.0610 1.57%
2024-11-14 0 6.350 6.300 6.390 6.250 6.500 741,000 4,708,126 6.3537 5.976 5.929 6.013 5.882 6.117 787,421 5.9792 -1.55%
2024-11-13 0 6.450 6.450 6.470 6.450 6.680 380,000 2,490,584 6.5542 6.070 6.070 6.089 6.070 6.286 403,806 6.1678 -1.68%
2024-11-12 0 6.560 6.560 6.610 6.550 6.820 390,000 2,593,703 6.6505 6.173 6.173 6.220 6.164 6.418 414,432 6.2584 -2.09%
2024-11-11 0 6.700 6.700 6.730 6.630 6.800 467,500 3,132,079 6.6996 6.305 6.305 6.333 6.239 6.399 496,787 6.3047 -1.33%
2024-11-08 0 6.790 6.770 6.800 6.710 6.820 485,000 3,287,771 6.7789 6.390 6.371 6.399 6.314 6.418 515,384 6.3793 1.04%
2024-11-07 0 6.720 6.700 6.720 6.680 6.750 260,000 1,745,558 6.7137 6.324 6.305 6.324 6.286 6.352 276,288 6.3179 1.20%
2024-11-06 0 6.640 6.610 6.640 6.580 6.670 175,000 1,159,191 6.6239 6.249 6.220 6.249 6.192 6.277 185,963 6.2334 0.91%
2024-11-05 0 6.580 6.580 6.610 6.500 6.640 375,000 2,467,970 6.5813 6.192 6.192 6.220 6.117 6.249 398,493 6.1933 1.08%
2024-11-04 0 6.510 6.500 6.510 6.380 6.510 126,000 815,810 6.4747 6.126 6.117 6.126 6.004 6.126 133,894 6.0930 0.77%
2024-11-01 0 6.460 6.450 6.460 6.370 6.480 437,000 2,811,330 6.4332 6.079 6.070 6.079 5.994 6.098 464,377 6.0540 0.94%
2024-10-31 0 6.400 6.390 6.400 6.350 6.440 246,000 1,574,340 6.3998 6.023 6.013 6.023 5.976 6.060 261,411 6.0225 0.79%
2024-10-30 0 6.350 6.340 6.350 6.300 6.530 889,000 5,683,439 6.3931 5.976 5.966 5.976 5.929 6.145 944,693 6.0162 -1.85%
2024-10-29 0 6.470 6.470 6.500 6.460 6.660 396,000 2,573,150 6.4979 6.089 6.089 6.117 6.079 6.267 420,808 6.1148 -1.97%
2024-10-28 0 6.600 6.560 6.600 6.550 6.700 283,000 1,871,790 6.6141 6.211 6.173 6.211 6.164 6.305 300,729 6.2242 -0.15%
2024-10-25 0 6.610 6.580 6.610 6.590 6.680 112,000 741,030 6.6163 6.220 6.192 6.220 6.201 6.286 119,016 6.2263 0.30%
2024-10-24 0 6.590 6.590 6.600 6.580 6.800 606,000 4,031,580 6.6528 6.201 6.201 6.211 6.192 6.399 643,964 6.2606 -2.80%
2024-10-23 0 6.780 6.760 6.780 6.600 6.780 747,000 5,017,985 6.7175 6.380 6.361 6.380 6.211 6.380 793,797 6.3215 2.88%
2024-10-22 0 6.590 6.590 6.600 6.520 6.600 259,000 1,702,990 6.5753 6.201 6.201 6.211 6.136 6.211 275,226 6.1876 1.07%
2024-10-21 0 6.520 6.520 6.530 6.480 6.800 1,037,000 6,794,170 6.5518 6.136 6.136 6.145 6.098 6.399 1,101,965 6.1655 -4.12%
2024-10-18 0 6.800 6.630 6.800 6.280 6.800 1,046,000 6,833,260 6.5328 6.399 6.239 6.399 5.910 6.399 1,111,529 6.1476 7.94%
2024-10-17 0 6.300 6.280 6.310 6.270 6.490 668,000 4,247,180 6.3581 5.929 5.910 5.938 5.900 6.107 709,848 5.9832 -0.16%
2024-10-16 0 6.310 6.300 6.310 6.260 6.380 1,123,171 7,102,870 6.3239 5.938 5.929 5.938 5.891 6.004 1,193,534 5.9511 0.64%
2024-10-15 0 6.270 6.200 6.270 6.180 6.450 1,346,000 8,532,390 6.3391 5.900 5.834 5.900 5.816 6.070 1,430,323 5.9654 -2.03%
2024-10-14 0 6.400 6.400 6.410 6.210 6.550 1,001,000 6,392,880 6.3865 6.023 6.023 6.032 5.844 6.164 1,063,710 6.0100 -2.59%
2024-10-10 0 6.570 6.540 6.570 6.410 6.670 1,674,212 10,946,646 6.5384 6.183 6.154 6.183 6.032 6.277 1,779,096 6.1529 2.02%
2024-10-09 0 6.440 6.410 6.440 6.220 6.740 1,802,000 11,603,084 6.4390 6.060 6.032 6.060 5.853 6.343 1,914,890 6.0594 -1.83%
2024-10-08 0 6.560 6.560 6.570 6.510 7.380 2,463,000 16,766,095 6.8072 6.173 6.173 6.183 6.126 6.945 2,617,299 6.4059 -11.11%
2024-10-07 0 7.380 7.370 7.380 6.960 7.390 3,190,261 23,215,371 7.2770 6.945 6.936 6.945 6.550 6.954 3,390,121 6.8479 6.19%
2024-10-04 0 6.950 6.900 6.950 6.820 6.960 537,000 3,711,510 6.9116 6.540 6.493 6.540 6.418 6.550 570,641 6.5041 1.02%
2024-10-03 0 6.880 6.880 6.960 6.750 7.300 1,680,261 11,674,308 6.9479 6.474 6.474 6.550 6.352 6.870 1,785,524 6.5383 -5.10%
2024-10-02 0 7.250 7.250 7.270 7.120 7.370 2,104,000 15,268,960 7.2571 6.823 6.823 6.841 6.700 6.936 2,235,809 6.8293 1.12%
2024-09-30 0 7.170 7.100 7.170 6.860 7.180 1,573,000 11,151,930 7.0896 6.747 6.681 6.747 6.456 6.757 1,671,544 6.6716 6.22%
2024-09-27 0 6.750 6.700 6.750 6.490 6.800 1,399,000 9,327,115 6.6670 6.352 6.305 6.352 6.107 6.399 1,486,643 6.2739 4.01%
2024-09-26 0 6.490 6.480 6.490 6.200 6.530 1,278,000 8,111,440 6.3470 6.107 6.098 6.107 5.834 6.145 1,358,063 5.9728 4.68%
2024-09-25 0 6.200 6.180 6.200 6.190 6.430 669,000 4,223,580 6.3133 5.834 5.816 5.834 5.825 6.051 710,911 5.9411 -1.43%
2024-09-24 0 6.290 6.250 6.290 6.090 6.290 649,000 4,020,110 6.1943 5.919 5.882 5.919 5.731 5.919 689,658 5.8291 3.28%
2024-09-23 0 6.090 6.080 6.090 6.070 6.250 294,000 1,813,480 6.1683 5.731 5.722 5.731 5.712 5.882 312,418 5.8047 0.66%
2024-09-20 0 6.050 6.030 6.050 5.900 6.170 806,000 4,854,125 6.0225 5.693 5.675 5.693 5.552 5.806 856,493 5.6674 3.60%
2024-09-19 0 5.840 5.840 5.900 5.730 5.950 1,541,000 9,065,796 5.8831 5.496 5.496 5.552 5.392 5.599 1,637,539 5.5362 2.10%
2024-09-17 0 5.720 5.700 5.720 5.620 5.800 336,000 1,925,550 5.7308 5.383 5.364 5.383 5.289 5.458 357,049 5.3930 1.60%
2024-09-16 0 5.630 5.630 5.660 5.600 5.830 952,000 5,395,340 5.6674 5.298 5.298 5.326 5.270 5.486 1,011,640 5.3333 -3.26%
2024-09-13 0 5.820 5.800 5.830 5.730 5.850 777,000 4,516,470 5.8127 5.477 5.458 5.486 5.392 5.505 825,677 5.4700 0.34%
2024-09-12 0 5.800 5.790 5.800 5.800 5.940 718,000 4,183,315 5.8263 5.458 5.449 5.458 5.458 5.590 762,980 5.4829 -1.36%
2024-09-11 0 5.880 5.880 5.900 5.820 6.000 772,514 4,534,706 5.8701 5.533 5.533 5.552 5.477 5.646 820,910 5.5240 -1.18%
2024-09-10 0 5.950 5.940 5.950 5.930 6.030 517,000 3,085,750 5.9686 5.599 5.590 5.599 5.580 5.675 549,388 5.6167 -0.83%
2024-09-09 0 6.000 6.000 6.020 6.000 6.210 563,000 3,416,870 6.0690 5.646 5.646 5.665 5.646 5.844 598,270 5.7112 -2.12%
2024-09-05 0 6.280 6.280 6.310 6.270 6.370 425,000 2,675,810 6.2960 5.769 5.769 5.796 5.759 5.851 462,676 5.7833 -1.26%
2024-09-04 0 6.360 6.360 6.380 6.360 6.390 178,000 1,133,130 6.3659 5.842 5.842 5.860 5.842 5.870 193,780 5.8475 -0.47%
2024-09-03 0 6.390 6.390 6.430 6.380 6.520 546,000 3,498,650 6.4078 5.870 5.870 5.906 5.860 5.989 594,403 5.8860 -1.84%
2024-09-02 0 6.510 6.500 6.510 6.490 6.650 541,000 3,530,080 6.5251 5.980 5.971 5.980 5.962 6.108 588,959 5.9938 -1.96%
2024-08-30 0 6.640 6.640 6.670 6.600 6.680 298,340 1,981,921 6.6432 6.099 6.099 6.127 6.063 6.136 324,788 6.1022 0.30%
2024-08-29 0 6.620 6.600 6.620 6.450 6.620 320,000 2,099,740 6.5617 6.081 6.063 6.081 5.925 6.081 348,368 6.0274 1.85%
2024-08-28 0 6.500 6.500 6.520 6.320 6.570 543,000 3,514,820 6.4730 5.971 5.971 5.989 5.805 6.035 591,137 5.9459 1.88%
2024-08-27 0 6.380 6.300 6.380 6.240 6.390 361,805 2,282,672 6.3091 5.860 5.787 5.860 5.732 5.870 393,879 5.7954 1.59%
2024-08-26 0 6.280 6.280 6.340 6.240 6.390 596,000 3,752,390 6.2960 5.769 5.769 5.824 5.732 5.870 648,835 5.7833 0.16%
2024-08-23 0 6.270 6.270 6.330 6.230 6.350 191,000 1,201,830 6.2923 5.759 5.759 5.815 5.723 5.833 207,932 5.7799 0.32%
2024-08-22 0 6.250 6.240 6.340 6.210 6.400 285,000 1,789,160 6.2778 5.741 5.732 5.824 5.704 5.879 310,265 5.7666 -0.95%
2024-08-21 0 6.310 6.270 6.310 6.210 6.490 287,000 1,804,920 6.2889 5.796 5.759 5.796 5.704 5.962 312,442 5.7768 -0.32%
2024-08-20 0 6.330 6.320 6.390 6.310 6.420 237,000 1,511,570 6.3779 5.815 5.805 5.870 5.796 5.897 258,010 5.8586 -0.78%
2024-08-19 0 6.380 6.380 6.390 6.380 6.600 249,000 1,608,680 6.4606 5.860 5.860 5.870 5.860 6.063 271,074 5.9345 -1.54%
2024-08-16 0 6.480 6.390 6.480 6.300 6.480 388,000 2,496,585 6.4345 5.952 5.870 5.952 5.787 5.952 422,396 5.9105 2.69%
2024-08-15 0 6.310 6.310 6.320 6.300 6.400 100,000 634,325 6.3433 5.796 5.796 5.805 5.787 5.879 108,865 5.8267 -1.10%
2024-08-14 0 6.380 6.350 6.450 6.350 6.460 187,000 1,197,140 6.4018 5.860 5.833 5.925 5.833 5.934 203,577 5.8805 -0.16%
2024-08-13 0 6.390 6.320 6.400 6.320 6.450 368,000 2,339,240 6.3566 5.870 5.805 5.879 5.805 5.925 400,623 5.8390 0.00%
2024-08-12 0 6.390 6.370 6.390 6.350 6.550 384,000 2,463,410 6.4151 5.870 5.851 5.870 5.833 6.017 418,041 5.8927 -1.39%
2024-08-09 0 6.480 6.430 6.480 6.440 6.600 372,000 2,426,030 6.5216 5.952 5.906 5.952 5.916 6.063 404,978 5.9905 -0.46%
2024-08-08 0 6.510 6.430 6.510 6.430 6.570 504,000 3,271,110 6.4903 5.980 5.906 5.980 5.906 6.035 548,679 5.9618 -0.91%
2024-08-07 0 6.570 6.560 6.570 6.560 6.760 570,000 3,797,270 6.6619 6.035 6.026 6.035 6.026 6.210 620,530 6.1194 -1.35%
2024-08-06 0 6.660 6.660 6.670 6.490 6.710 391,000 2,591,830 6.6287 6.118 6.118 6.127 5.962 6.164 425,662 6.0889 2.30%
2024-08-05 0 6.510 6.490 6.510 6.300 6.550 694,000 4,475,440 6.4488 5.980 5.962 5.980 5.787 6.017 755,523 5.9236 1.56%
2024-08-02 0 6.410 6.410 6.450 6.340 6.660 891,335 5,725,983 6.4241 5.888 5.888 5.925 5.824 6.118 970,352 5.9009 -1.08%
2024-08-01 0 6.480 6.450 6.480 6.420 6.640 297,000 1,925,880 6.4844 5.952 5.925 5.952 5.897 6.099 323,329 5.9564 -2.41%
2024-07-31 0 6.640 6.600 6.640 6.450 6.680 735,000 4,853,340 6.6032 6.099 6.063 6.099 5.925 6.136 800,158 6.0655 2.63%
2024-07-30 0 6.470 6.470 6.480 6.470 6.560 292,000 1,899,100 6.5038 5.943 5.943 5.952 5.943 6.026 317,886 5.9742 -0.92%
2024-07-29 0 6.530 6.530 6.570 6.530 6.680 225,000 1,479,541 6.5757 5.998 5.998 6.035 5.998 6.136 244,946 6.0403 -0.91%
2024-07-26 0 6.590 6.550 6.590 6.530 6.680 328,000 2,158,873 6.5819 6.053 6.017 6.053 5.998 6.136 357,077 6.0460 0.76%
2024-07-25 0 6.540 6.520 6.540 6.520 6.680 338,000 2,229,260 6.5954 6.007 5.989 6.007 5.989 6.136 367,964 6.0584 -2.97%
2024-07-24 0 6.740 6.680 6.750 6.650 6.800 385,000 2,585,730 6.7162 6.191 6.136 6.200 6.108 6.246 419,130 6.1693 -1.03%
2024-07-23 0 6.810 6.810 6.820 6.760 6.900 248,000 1,697,095 6.8431 6.255 6.255 6.265 6.210 6.338 269,985 6.2859 0.44%
2024-07-22 0 6.780 6.780 6.830 6.740 6.890 518,000 3,512,000 6.7799 6.228 6.228 6.274 6.191 6.329 563,921 6.2278 -2.16%
2024-07-19 0 6.930 6.900 6.930 6.880 6.990 454,000 3,142,120 6.9210 6.366 6.338 6.366 6.320 6.421 494,247 6.3574 -0.86%
2024-07-18 0 6.990 6.990 7.020 6.950 7.010 137,000 955,780 6.9765 6.421 6.421 6.448 6.384 6.439 149,145 6.4084 -0.29%
2024-07-17 0 7.010 7.010 7.040 6.880 7.140 483,000 3,393,720 7.0263 6.439 6.439 6.467 6.320 6.559 525,818 6.4542 1.15%
2024-07-16 0 6.930 6.920 6.930 6.900 7.070 792,000 5,491,470 6.9337 6.366 6.356 6.366 6.338 6.494 862,211 6.3691 -1.42%
2024-07-15 0 7.030 7.010 7.030 7.000 7.130 797,601 5,610,578 7.0343 6.458 6.439 6.458 6.430 6.549 868,308 6.4615 -1.26%
2024-07-12 0 7.120 7.120 7.190 7.050 7.260 616,000 4,395,750 7.1360 6.540 6.540 6.605 6.476 6.669 670,608 6.5549 0.28%
2024-07-11 0 7.100 7.100 7.140 7.060 7.150 557,501 3,967,362 7.1163 6.522 6.522 6.559 6.485 6.568 606,923 6.5368 0.42%
2024-07-10 0 7.070 7.070 7.080 7.040 7.140 185,695 1,316,699 7.0907 6.494 6.494 6.503 6.467 6.559 202,157 6.5133 -0.14%
2024-07-09 0 7.080 7.080 7.090 7.000 7.090 331,000 2,332,457 7.0467 6.503 6.503 6.513 6.430 6.513 360,343 6.4729 0.43%
2024-07-08 0 7.050 7.040 7.050 7.040 7.250 540,000 3,819,845 7.0738 6.476 6.467 6.476 6.467 6.660 587,871 6.4978 -1.54%
2024-07-05 0 7.160 7.150 7.160 7.070 7.170 677,000 4,821,930 7.1225 6.577 6.568 6.577 6.494 6.586 737,016 6.5425 0.42%
2024-07-04 0 7.130 7.130 7.150 7.100 7.160 343,724 2,450,591 7.1295 6.549 6.549 6.568 6.522 6.577 374,195 6.5490 0.00%
2024-07-03 0 7.130 7.130 7.140 7.130 7.260 307,000 2,201,720 7.1717 6.549 6.549 6.559 6.549 6.669 334,215 6.5877 -1.52%
2024-07-02 0 7.240 7.190 7.240 7.220 7.360 289,000 2,103,620 7.2790 6.650 6.605 6.650 6.632 6.761 314,620 6.6862 0.00%
2024-06-28 0 7.240 7.210 7.250 7.150 7.300 457,000 3,295,790 7.2118 6.650 6.623 6.660 6.568 6.706 497,513 6.6245 0.42%
2024-06-27 0 7.210 7.190 7.210 7.200 7.260 464,000 3,350,800 7.2216 6.623 6.605 6.623 6.614 6.669 505,133 6.6335 -0.55%
2024-06-26 0 7.250 7.250 7.270 7.230 7.280 892,000 6,470,120 7.2535 6.660 6.660 6.678 6.641 6.687 971,076 6.6628 0.00%
2024-06-25 0 7.250 7.240 7.250 7.250 7.460 483,000 3,538,515 7.3261 6.660 6.650 6.660 6.660 6.853 525,818 6.7295 -1.76%
2024-06-24 0 7.380 7.350 7.380 7.340 7.440 517,739 3,829,161 7.3959 6.779 6.751 6.779 6.742 6.834 563,636 6.7937 0.41%
2024-06-21 0 7.350 7.350 7.370 7.350 7.460 1,021,000 7,539,974 7.3849 6.751 6.751 6.770 6.751 6.853 1,111,511 6.7835 -0.94%
2024-06-20 0 7.420 7.390 7.420 7.380 7.510 876,000 6,512,490 7.4343 6.816 6.788 6.816 6.779 6.898 953,657 6.8290 0.00%
2024-06-19 0 7.420 7.420 7.480 7.400 7.460 370,000 2,751,500 7.4365 6.816 6.816 6.871 6.797 6.853 402,800 6.8309 -0.13%
2024-06-18 0 7.430 7.400 7.430 7.400 7.540 519,956 3,875,682 7.4539 6.825 6.797 6.825 6.797 6.926 566,050 6.8469 -1.33%
2024-06-17 0 7.530 7.500 7.540 7.500 7.610 341,373 2,569,873 7.5280 6.917 6.889 6.926 6.889 6.990 371,636 6.9150 -1.05%
2024-06-14 0 7.610 7.610 7.640 7.590 7.730 576,000 4,392,680 7.6262 6.990 6.990 7.018 6.972 7.101 627,062 7.0052 -1.30%
2024-06-13 0 7.710 7.710 7.730 7.650 7.750 294,000 2,267,470 7.7125 7.082 7.082 7.101 7.027 7.119 320,063 7.0844 0.52%
2024-06-12 0 7.670 7.640 7.670 7.620 7.670 201,000 1,536,710 7.6453 7.045 7.018 7.045 6.999 7.045 218,819 7.0228 0.00%
2024-06-11 0 7.670 7.630 7.680 7.580 7.730 790,000 6,024,636 7.6261 7.045 7.009 7.055 6.963 7.101 860,033 7.0051 -0.78%
2024-06-07 0 7.730 7.700 7.740 7.700 7.790 314,000 2,427,170 7.7298 7.101 7.073 7.110 7.073 7.156 341,836 7.1004 -0.26%
2024-06-06 0 7.750 7.720 7.750 7.730 7.820 770,000 5,968,420 7.7512 7.119 7.091 7.119 7.101 7.183 838,260 7.1200 1.17%
2024-06-05 0 7.660 7.660 7.700 7.630 7.820 565,996 4,355,170 7.6947 7.036 7.036 7.073 7.009 7.183 616,171 7.0681 -0.52%
2024-06-04 0 7.700 7.700 7.760 7.570 7.780 637,000 4,887,211 7.6722 7.073 7.073 7.128 6.954 7.146 693,470 7.0475 0.65%
2024-06-03 0 7.650 7.630 7.660 7.600 7.890 5,069,726 40,820,002 8.0517 7.027 7.009 7.036 6.981 7.248 5,519,156 7.3961 -1.80%
2024-05-31 0 8.190 8.190 8.210 8.190 8.390 10,352,609 84,992,433 8.2098 7.156 7.156 7.173 7.156 7.330 11,849,074 7.1729 -1.80%
2024-05-30 0 8.340 8.330 8.380 8.340 8.480 1,064,539 8,954,649 8.4118 7.287 7.278 7.322 7.287 7.409 1,218,418 7.3494 -0.24%
2024-05-29 0 8.360 8.340 8.360 8.320 8.410 1,696,000 14,178,050 8.3597 7.304 7.287 7.304 7.269 7.348 1,941,156 7.3039 -0.48%
2024-05-28 0 8.400 8.390 8.400 8.300 8.450 1,481,000 12,415,077 8.3829 7.339 7.330 7.339 7.252 7.383 1,695,078 7.3242 0.72%
2024-05-27 0 8.340 8.320 8.340 8.270 8.360 1,015,000 8,431,470 8.3069 7.287 7.269 7.287 7.226 7.304 1,161,718 7.2578 0.36%
2024-05-24 0 8.310 8.300 8.320 8.260 8.440 1,375,106 11,453,512 8.3292 7.260 7.252 7.269 7.217 7.374 1,573,877 7.2773 -1.66%
2024-05-23 0 8.450 8.430 8.450 8.390 8.720 1,339,200 11,345,268 8.4717 7.383 7.365 7.383 7.330 7.619 1,532,781 7.4018 -2.87%
2024-05-22 0 8.700 8.700 8.710 8.520 8.740 1,213,800 10,506,224 8.6556 7.601 7.601 7.610 7.444 7.636 1,389,254 7.5625 2.11%
2024-05-21 0 8.520 8.520 8.550 8.510 8.820 1,877,083 16,253,673 8.6590 7.444 7.444 7.470 7.435 7.706 2,148,414 7.5654 -3.73%
2024-05-20 0 8.850 8.820 8.850 8.740 8.910 1,349,600 11,889,762 8.8098 7.732 7.706 7.732 7.636 7.785 1,544,684 7.6972 -0.11%
2024-05-17 0 8.860 8.860 8.880 8.780 8.900 873,000 7,731,490 8.8562 7.741 7.741 7.759 7.671 7.776 999,192 7.7377 0.91%
2024-05-16 0 8.780 8.770 8.780 8.680 8.990 844,000 7,408,110 8.7774 7.671 7.662 7.671 7.584 7.855 966,000 7.6689 -2.12%
2024-05-14 0 8.970 8.900 8.970 8.880 8.990 818,000 7,297,730 8.9214 7.837 7.776 7.837 7.759 7.855 936,242 7.7947 0.22%
2024-05-13 0 8.950 8.950 8.970 8.830 8.970 366,000 3,261,160 8.9103 7.820 7.820 7.837 7.715 7.837 418,905 7.7850 0.79%
2024-05-10 0 8.880 8.840 8.880 8.800 8.880 535,000 4,727,050 8.8356 7.759 7.724 7.759 7.689 7.759 612,334 7.7197 1.02%
2024-05-09 0 8.790 8.770 8.790 8.600 8.790 579,000 5,026,600 8.6815 7.680 7.662 7.680 7.514 7.680 662,694 7.5851 2.33%
2024-05-08 0 8.590 8.570 8.590 8.570 8.760 247,000 2,138,680 8.6586 7.505 7.488 7.505 7.488 7.654 282,704 7.5651 -1.94%
2024-05-07 0 8.760 8.750 8.760 8.550 8.770 369,000 3,206,630 8.6901 7.654 7.645 7.654 7.470 7.662 422,339 7.5926 0.69%
2024-05-06 0 8.700 8.700 8.720 8.700 8.760 760,000 6,643,300 8.7412 7.601 7.601 7.619 7.601 7.654 869,858 7.6372 -0.46%
2024-05-03 0 8.740 8.740 8.750 8.580 8.760 390,000 3,396,780 8.7097 7.636 7.636 7.645 7.496 7.654 446,374 7.6097 1.63%
2024-05-02 0 8.600 8.580 8.600 8.360 8.600 578,000 4,929,920 8.5293 7.514 7.496 7.514 7.304 7.514 661,550 7.4521 1.90%
2024-04-30 0 8.440 8.430 8.440 8.430 8.540 569,000 4,822,370 8.4752 7.374 7.365 7.374 7.365 7.461 651,249 7.4048 -0.94%
2024-04-29 0 8.520 8.510 8.520 8.430 8.620 1,060,000 9,098,826 8.5838 7.444 7.435 7.444 7.365 7.531 1,213,222 7.4997 1.07%
2024-04-26 0 8.430 8.420 8.430 8.330 8.460 875,000 7,365,685 8.4179 7.365 7.357 7.365 7.278 7.392 1,001,481 7.3548 1.69%
2024-04-25 0 8.290 8.280 8.350 8.280 8.430 255,000 2,127,730 8.3440 7.243 7.234 7.295 7.234 7.365 291,860 7.2902 -1.31%
2024-04-24 0 8.400 8.400 8.460 8.330 8.500 1,038,000 8,764,250 8.4434 7.339 7.339 7.392 7.278 7.427 1,188,042 7.3771 0.48%
2024-04-23 0 8.360 8.330 8.360 8.130 8.380 283,000 2,342,130 8.2761 7.304 7.278 7.304 7.103 7.322 323,908 7.2309 2.08%
2024-04-22 0 8.190 8.100 8.200 8.080 8.340 563,000 4,619,910 8.2059 7.156 7.077 7.164 7.060 7.287 644,381 7.1695 0.12%
2024-04-19 0 8.180 8.150 8.180 8.030 8.210 897,000 7,272,770 8.1079 7.147 7.121 7.147 7.016 7.173 1,026,661 7.0839 -0.24%
2024-04-18 0 8.200 8.200 8.210 8.160 8.240 448,000 3,672,703 8.1980 7.164 7.164 7.173 7.129 7.199 512,758 7.1626 0.00%
2024-04-17 0 8.200 8.180 8.200 8.160 8.230 542,000 4,439,179 8.1904 7.164 7.147 7.164 7.129 7.191 620,346 7.1560 -0.36%
2024-04-16 0 8.230 8.210 8.240 8.120 8.480 785,201 6,481,732 8.2549 7.191 7.173 7.199 7.094 7.409 898,701 7.2123 -2.95%
2024-04-15 0 8.480 8.450 8.480 8.480 8.810 463,121 3,975,972 8.5852 7.409 7.383 7.409 7.409 7.697 530,065 7.5009 -4.07%
2024-04-12 0 8.840 8.790 8.840 8.570 8.880 838,000 7,310,230 8.7234 7.724 7.680 7.724 7.488 7.759 959,133 7.6217 1.38%
2024-04-11 0 8.720 8.700 8.720 8.580 8.780 502,000 4,365,540 8.6963 7.619 7.601 7.619 7.496 7.671 574,564 7.5980 1.04%
2024-04-10 0 8.630 8.600 8.630 8.360 8.630 866,192 7,380,143 8.5202 7.540 7.514 7.540 7.304 7.540 991,400 7.4442 2.49%
2024-04-09 0 8.420 8.420 8.440 8.420 8.540 328,000 2,776,220 8.4641 7.357 7.357 7.374 7.357 7.461 375,412 7.3951 0.36%
2024-04-08 0 8.390 8.380 8.390 8.370 8.630 941,192 7,982,813 8.4816 7.330 7.322 7.330 7.313 7.540 1,077,241 7.4104 -0.83%
2024-04-05 0 8.460 8.460 8.480 8.250 8.510 851,000 7,134,450 8.3836 7.392 7.392 7.409 7.208 7.435 974,012 7.3248 1.93%
2024-04-03 0 8.300 8.290 8.300 8.290 8.400 769,000 6,421,561 8.3505 7.252 7.243 7.252 7.243 7.339 880,159 7.2959 -1.31%
2024-04-02 0 8.410 8.380 8.410 8.320 8.580 839,751 7,059,728 8.4069 7.348 7.322 7.348 7.269 7.496 961,137 7.3452 1.33%
2024-03-28 0 8.300 8.300 8.370 8.300 8.480 1,243,000 10,444,060 8.4023 7.252 7.252 7.313 7.252 7.409 1,422,675 7.3411 -2.12%
2024-03-27 0 8.480 8.470 8.480 8.420 8.720 1,187,500 10,182,955 8.5751 7.409 7.400 7.409 7.357 7.619 1,359,153 7.4921 -1.40%
2024-03-26 0 8.600 8.600 8.620 8.550 8.730 1,200,500 10,340,548 8.6135 7.514 7.514 7.531 7.470 7.627 1,374,032 7.5257 -1.83%
2024-03-25 0 8.760 8.750 8.760 8.710 9.160 1,919,000 17,111,670 8.9170 7.654 7.645 7.654 7.610 8.003 2,196,391 7.7908 -4.37%
2024-03-22 0 9.160 9.150 9.190 9.150 9.270 501,000 4,594,980 9.1716 8.003 7.994 8.029 7.994 8.099 573,419 8.0133 -0.76%
2024-03-21 0 9.230 9.230 9.240 9.230 9.390 232,000 2,153,510 9.2824 8.064 8.064 8.073 8.064 8.204 265,535 8.1101 0.00%
2024-03-20 0 9.230 9.230 9.250 9.170 9.340 234,000 2,159,730 9.2296 8.064 8.064 8.082 8.012 8.160 267,825 8.0640 0.54%
2024-03-19 0 9.180 9.180 9.190 9.180 9.350 350,154 3,232,629 9.2320 8.021 8.021 8.029 8.021 8.169 400,769 8.0661 -2.03%
2024-03-18 0 9.370 9.370 9.380 9.250 9.500 448,000 4,179,190 9.3285 8.187 8.187 8.195 8.082 8.300 512,758 8.1504 -1.68%
2024-03-15 0 9.530 9.520 9.540 9.500 9.600 369,000 3,521,760 9.5441 8.326 8.318 8.335 8.300 8.388 422,339 8.3387 -1.55%
2024-03-14 0 9.680 9.680 9.690 9.600 9.700 997,240 9,645,858 9.6726 8.457 8.457 8.466 8.388 8.475 1,141,391 8.4510 -0.21%
2024-03-13 0 9.700 9.680 9.700 9.650 9.800 448,000 4,343,094 9.6944 8.475 8.457 8.475 8.431 8.562 512,758 8.4701 -1.02%
2024-03-12 0 9.800 9.750 9.800 9.510 9.860 1,116,669 10,832,986 9.7012 8.562 8.519 8.562 8.309 8.615 1,278,083 8.4760 -0.41%
2024-03-11 0 9.840 9.780 9.840 9.320 9.840 2,526,000 24,370,930 9.6480 8.597 8.545 8.597 8.143 8.597 2,891,132 8.4295 -4.65%
2024-03-08 0 10.32 10.30 10.32 10.06 10.42 524,000 5,426,560 10.356 9.017 8.999 9.017 8.789 9.104 599,744 9.0481 2.38%
2024-03-07 0 10.08 9.990 10.08 9.960 10.12 184,056 1,852,780 10.066 8.807 8.728 8.807 8.702 8.842 210,661 8.7951 1.92%
2024-03-06 0 9.890 9.870 9.900 9.560 9.900 226,000 2,201,585 9.7415 8.641 8.623 8.650 8.353 8.650 258,668 8.5112 3.34%
2024-03-05 0 9.570 9.560 9.570 9.570 9.940 224,000 2,183,930 9.7497 8.361 8.353 8.361 8.361 8.685 256,379 8.5184 -3.33%
2024-03-04 0 9.900 9.840 9.900 9.790 10.00 172,000 1,700,535 9.8868 8.650 8.597 8.650 8.554 8.737 196,863 8.6382 0.30%
2024-03-01 0 9.870 9.870 9.900 9.740 9.890 139,000 1,367,730 9.8398 8.623 8.623 8.650 8.510 8.641 159,092 8.5971 2.28%
2024-02-29 0 9.650 9.650 9.720 9.650 10.02 377,000 3,674,920 9.7478 8.431 8.431 8.492 8.431 8.755 431,495 8.5167 -0.92%
2024-02-28 0 9.740 9.690 9.750 9.690 9.760 185,000 1,798,125 9.7196 8.510 8.466 8.519 8.466 8.527 211,742 8.4921 0.31%
2024-02-27 0 9.710 9.710 9.830 9.360 9.810 409,000 3,952,160 9.6630 8.484 8.484 8.589 8.178 8.571 468,121 8.4426 3.52%
2024-02-26 0 9.380 9.300 9.380 9.080 9.400 313,000 2,903,389 9.2760 8.195 8.125 8.195 7.933 8.213 358,244 8.1045 3.65%
2024-02-23 0 9.050 9.020 9.050 8.960 9.080 503,000 4,540,890 9.0276 7.907 7.881 7.907 7.828 7.933 575,708 7.8875 0.44%
2024-02-22 0 9.010 9.010 9.040 8.800 9.050 421,000 3,758,120 8.9267 7.872 7.872 7.898 7.689 7.907 481,855 7.7993 1.24%
2024-02-21 0 8.900 8.880 8.900 8.860 9.020 726,000 6,478,980 8.9242 7.776 7.759 7.776 7.741 7.881 830,943 7.7971 0.45%
2024-02-20 0 8.860 8.860 8.900 8.840 8.900 139,000 1,235,560 8.8889 7.741 7.741 7.776 7.724 7.776 159,092 7.7663 -0.89%
2024-02-19 0 8.940 8.900 8.940 8.870 8.950 114,000 1,017,560 8.9260 7.811 7.776 7.811 7.750 7.820 130,479 7.7987 -0.11%
2024-02-16 0 8.950 8.930 8.950 8.900 9.030 295,500 2,649,510 8.9662 7.820 7.802 7.820 7.776 7.890 338,214 7.8338 1.82%
2024-02-15 0 8.790 8.780 8.900 8.790 8.900 52,000 460,570 8.8571 7.680 7.671 7.776 7.680 7.776 59,517 7.7385 -0.68%
2024-02-14 0 8.850 8.710 8.860 8.710 8.870 39,500 345,775 8.7538 7.732 7.610 7.741 7.610 7.750 45,210 7.6482 -0.56%
2024-02-09 0 8.900 8.700 8.930 8.610 8.900 50,000 433,880 8.6776 7.776 7.601 7.802 7.523 7.776 57,227 7.5817 2.53%
2024-02-08 0 8.680 8.680 8.800 8.680 8.790 41,000 358,090 8.7339 7.584 7.584 7.689 7.584 7.680 46,927 7.6309 -0.80%
2024-02-07 0 8.750 8.750 8.800 8.700 8.810 30,000 262,810 8.7603 7.645 7.645 7.689 7.601 7.697 34,336 7.6540 0.46%
2024-02-06 0 8.710 8.700 8.810 8.680 8.890 44,000 387,210 8.8002 7.610 7.601 7.697 7.584 7.767 50,360 7.6888 1.04%
2024-02-05 0 8.620 8.620 8.730 8.610 8.730 59,000 510,840 8.6583 7.531 7.531 7.627 7.523 7.627 67,528 7.5648 -1.26%
2024-02-02 0 8.730 8.680 8.730 8.690 8.870 53,000 463,780 8.7506 7.627 7.584 7.627 7.593 7.750 60,661 7.6454 0.00%
2024-02-01 0 8.730 8.730 8.850 8.600 8.850 264,000 2,303,700 8.7261 7.627 7.627 7.732 7.514 7.732 302,161 7.6241 2.71%
2024-01-31 0 8.500 8.500 8.630 8.500 8.680 170,000 1,460,440 8.5908 7.427 7.427 7.540 7.427 7.584 194,573 7.5059 -1.62%
2024-01-30 0 8.640 8.630 8.660 8.530 8.920 89,000 772,590 8.6808 7.549 7.540 7.566 7.453 7.793 101,865 7.5845 -3.36%
2024-01-29 0 8.940 8.780 8.940 8.690 8.940 72,000 634,360 8.8106 7.811 7.671 7.811 7.593 7.811 82,408 7.6978 2.29%
2024-01-26 0 8.740 8.740 8.760 8.690 8.770 18,000 156,890 8.7161 7.636 7.636 7.654 7.593 7.662 20,602 7.6153 -0.34%
2024-01-25 0 8.770 8.760 8.770 8.750 8.800 80,000 702,060 8.7758 7.662 7.654 7.662 7.645 7.689 91,564 7.6674 0.80%
2024-01-24 0 8.700 8.650 8.700 8.410 8.760 163,000 1,407,530 8.6352 7.601 7.558 7.601 7.348 7.654 186,562 7.5446 1.40%
2024-01-23 0 8.580 8.580 8.640 8.550 8.710 119,000 1,027,290 8.6327 7.496 7.496 7.549 7.470 7.610 136,201 7.5424 -0.92%
2024-01-22 0 8.660 8.610 8.660 8.600 8.940 87,050 758,095 8.7087 7.566 7.523 7.566 7.514 7.811 99,633 7.6089 -3.13%
2024-01-19 0 8.940 8.940 8.960 8.900 9.050 263,000 2,360,200 8.9741 7.811 7.811 7.828 7.776 7.907 301,017 7.8408 0.11%
2024-01-18 0 8.930 8.920 9.000 8.910 8.960 61,000 545,010 8.9346 7.802 7.793 7.863 7.785 7.828 69,818 7.8062 -1.22%
2024-01-17 0 9.040 9.000 9.070 8.980 9.060 662,000 5,975,520 9.0265 7.898 7.863 7.925 7.846 7.916 757,692 7.8865 -0.22%
2024-01-16 0 9.060 9.040 9.070 8.940 9.100 75,000 679,100 9.0547 7.916 7.898 7.925 7.811 7.951 85,841 7.9111 0.67%
2024-01-15 0 9.000 9.000 9.070 9.000 9.090 38,000 342,900 9.0237 7.863 7.863 7.925 7.863 7.942 43,493 7.8840 -0.11%
2024-01-12 0 9.010 8.980 9.060 8.930 9.040 24,000 215,450 8.9771 7.872 7.846 7.916 7.802 7.898 27,469 7.8433 1.46%
2024-01-11 0 8.880 8.880 8.980 8.880 9.090 115,000 1,030,680 8.9624 7.759 7.759 7.846 7.759 7.942 131,623 7.8305 -1.11%
2024-01-10 0 8.980 8.920 8.980 8.920 9.090 37,000 332,720 8.9924 7.846 7.793 7.846 7.793 7.942 42,348 7.8567 -0.55%
2024-01-09 0 9.030 9.000 9.030 8.990 9.120 57,000 517,260 9.0747 7.890 7.863 7.890 7.855 7.968 65,239 7.9287 1.01%
2024-01-08 0 8.940 8.890 8.970 8.880 9.000 88,000 783,770 8.9065 7.811 7.767 7.837 7.759 7.863 100,720 7.7816 -0.67%
2024-01-05 0 9.000 8.910 9.000 8.910 9.080 71,000 640,640 9.0231 7.863 7.785 7.863 7.785 7.933 81,263 7.8835 1.01%
2024-01-04 0 8.910 8.910 8.970 8.910 9.120 276,000 2,504,130 9.0729 7.785 7.785 7.837 7.785 7.968 315,896 7.9271 -1.44%
2024-01-03 0 9.040 8.950 9.040 8.810 9.050 205,000 1,831,300 8.9332 7.898 7.820 7.898 7.697 7.907 234,633 7.8050 2.15%
2024-01-02 0 8.850 8.850 8.900 8.690 9.120 341,000 3,020,730 8.8584 7.732 7.732 7.776 7.593 7.968 390,291 7.7397 -1.45%
2023-12-29 0 8.980 8.970 9.100 8.980 9.090 23,000 207,720 9.0313 7.846 7.837 7.951 7.846 7.942 26,325 7.8907 -1.32%
2023-12-28 0 9.100 9.050 9.100 8.970 9.100 80,000 725,140 9.0643 7.951 7.907 7.951 7.837 7.951 91,564 7.9195 0.89%
2023-12-27 0 9.020 8.950 9.020 8.880 9.020 75,000 669,910 8.9321 7.881 7.820 7.881 7.759 7.881 85,841 7.8041 0.67%
2023-12-22 0 8.960 8.910 9.000 8.880 9.000 64,000 570,630 8.9161 7.828 7.785 7.863 7.759 7.863 73,251 7.7900 -0.44%
2023-12-21 0 9.000 8.970 9.050 8.970 9.030 36,000 323,970 8.9992 7.863 7.837 7.907 7.837 7.890 41,204 7.8626 -0.55%
2023-12-20 0 9.050 8.970 9.050 8.910 9.050 53,000 475,750 8.9764 7.907 7.837 7.907 7.785 7.907 60,661 7.8427 0.00%
2023-12-19 0 9.050 8.940 9.050 - - 0 0 - 7.907 7.811 7.907 - - 0 - 0.00%
2023-12-18 0 9.050 9.050 9.060 8.920 9.060 84,000 756,360 9.0043 7.907 7.907 7.916 7.793 7.916 96,142 7.8671 0.78%
2023-12-15 0 8.980 8.980 9.100 8.870 9.130 182,000 1,635,590 8.9868 7.846 7.846 7.951 7.750 7.977 208,308 7.8518 -1.32%
2023-12-14 0 9.100 8.930 9.100 8.920 9.100 166,000 1,486,984 8.9577 7.951 7.802 7.951 7.793 7.951 189,995 7.8264 2.71%
2023-12-13 0 8.860 8.860 8.980 8.860 9.100 149,000 1,332,250 8.9413 7.741 7.741 7.846 7.741 7.951 170,538 7.8120 -2.10%
2023-12-12 0 9.050 8.990 9.090 8.920 9.130 264,000 2,394,553 9.0703 7.907 7.855 7.942 7.793 7.977 302,161 7.9248 -0.44%
2023-12-11 0 9.090 8.910 9.100 8.650 9.090 109,672 978,227 8.9196 7.942 7.785 7.951 7.558 7.942 125,525 7.7931 0.00%
2023-12-08 0 9.090 9.060 9.100 8.940 9.150 149,000 1,347,740 9.0452 7.942 7.916 7.951 7.811 7.994 170,538 7.9029 1.56%
2023-12-07 0 8.950 8.920 8.950 8.890 8.990 74,000 661,830 8.9436 7.820 7.793 7.820 7.767 7.855 84,697 7.8141 -1.00%
2023-12-06 0 9.040 8.900 9.040 8.900 9.040 118,000 1,057,320 8.9603 7.898 7.776 7.898 7.776 7.898 135,057 7.8287 0.78%
2023-12-05 0 8.970 8.870 9.030 8.860 9.060 119,000 1,068,850 8.9819 7.837 7.750 7.890 7.741 7.916 136,201 7.8476 -0.66%
2023-12-04 0 9.030 8.990 9.040 8.820 9.030 737,000 6,566,420 8.9097 7.890 7.855 7.898 7.706 7.890 843,533 7.7844 1.69%
2023-12-01 0 8.880 8.810 8.880 8.810 9.010 166,000 1,477,320 8.8995 7.759 7.697 7.759 7.697 7.872 189,995 7.7756 0.79%
2023-11-30 0 8.810 8.810 8.970 8.810 9.060 507,073 4,504,493 8.8833 7.697 7.697 7.837 7.697 7.916 580,370 7.7614 -2.44%
2023-11-29 0 9.030 9.030 9.100 8.980 9.180 218,000 1,973,170 9.0512 7.890 7.890 7.951 7.846 8.021 249,512 7.9081 -1.63%
2023-11-28 0 9.180 9.080 9.180 9.120 9.180 27,200 248,926 9.1517 8.021 7.933 8.021 7.968 8.021 31,132 7.9959 1.44%
2023-11-27 0 9.050 9.050 9.140 9.040 9.140 97,000 879,000 9.0619 7.907 7.907 7.986 7.898 7.986 111,021 7.9174 -1.09%
2023-11-24 0 9.150 9.130 9.150 9.130 9.180 171,000 1,567,610 9.1673 7.994 7.977 7.994 7.977 8.021 195,718 8.0095 0.00%
2023-11-23 0 9.150 9.150 9.170 9.150 9.180 44,000 403,520 9.1709 7.994 7.994 8.012 7.994 8.021 50,360 8.0127 -0.22%
2023-11-22 0 9.170 9.130 9.170 9.130 9.170 24,000 219,880 9.1617 8.012 7.977 8.012 7.977 8.012 27,469 8.0046 -0.11%
2023-11-21 0 9.180 9.150 9.180 9.150 9.260 158,000 1,452,220 9.1913 8.021 7.994 8.021 7.994 8.091 180,839 8.0305 0.33%
2023-11-20 0 9.150 9.140 9.200 9.120 9.200 101,000 927,770 9.1858 7.994 7.986 8.038 7.968 8.038 115,600 8.0257 -0.54%
2023-11-17 0 9.200 9.180 9.200 9.150 9.210 218,000 1,995,350 9.1530 8.038 8.021 8.038 7.994 8.047 249,512 7.9970 -1.71%
2023-11-16 0 9.360 9.200 9.360 9.100 9.450 147,000 1,356,110 9.2252 8.178 8.038 8.178 7.951 8.257 168,249 8.0601 -0.43%
2023-11-15 0 9.400 9.390 9.400 9.300 9.400 142,000 1,333,070 9.3878 8.213 8.204 8.213 8.125 8.213 162,526 8.2022 1.08%
2023-11-14 0 9.300 9.200 9.300 9.220 9.420 63,000 590,320 9.3702 8.125 8.038 8.125 8.056 8.230 72,107 8.1868 -0.32%
2023-11-13 0 9.330 9.070 9.330 9.050 9.390 261,000 2,398,760 9.1907 8.152 7.925 8.152 7.907 8.204 298,727 8.0299 0.86%
2023-11-10 0 9.250 9.250 9.410 9.250 9.440 298,000 2,794,310 9.3769 8.082 8.082 8.222 8.082 8.248 341,076 8.1926 -2.12%
2023-11-09 0 9.450 9.270 9.450 9.150 9.450 88,000 818,000 9.2955 8.257 8.099 8.257 7.994 8.257 100,720 8.1215 0.53%
2023-11-08 0 9.400 9.220 9.400 9.250 9.480 173,000 1,625,240 9.3945 8.213 8.056 8.213 8.082 8.283 198,007 8.2080 2.29%
2023-11-07 0 9.190 9.150 9.350 9.110 9.350 283,000 2,627,745 9.2853 8.029 7.994 8.169 7.959 8.169 323,908 8.1126 -1.39%
2023-11-06 0 9.320 9.300 9.340 9.140 9.320 103,000 952,270 9.2453 8.143 8.125 8.160 7.986 8.143 117,889 8.0777 1.97%
2023-11-03 0 9.140 9.130 9.200 8.920 9.200 42,000 381,170 9.0755 7.986 7.977 8.038 7.793 8.038 48,071 7.9293 0.44%
2023-11-02 0 9.100 9.100 9.130 8.960 9.100 76,000 689,180 9.0682 7.951 7.951 7.977 7.828 7.951 86,986 7.9229 1.45%
2023-11-01 0 8.970 8.970 9.180 8.830 9.130 105,000 940,190 8.9542 7.837 7.837 8.021 7.715 7.977 120,178 7.8233 -0.33%
2023-10-31 0 9.000 9.000 9.120 8.940 9.210 240,000 2,162,796 9.0117 7.863 7.863 7.968 7.811 8.047 274,692 7.8735 -2.28%
2023-10-30 0 9.210 9.210 9.290 9.050 9.340 42,000 384,050 9.1440 8.047 8.047 8.117 7.907 8.160 48,071 7.9892 -1.71%
2023-10-27 0 9.370 9.370 9.380 8.990 9.370 170,000 1,561,364 9.1845 8.187 8.187 8.195 7.855 8.187 194,573 8.0245 5.16%
2023-10-26 0 8.910 8.890 8.920 8.830 8.970 67,000 593,190 8.8536 7.785 7.767 7.793 7.715 7.837 76,685 7.7354 -0.22%
2023-10-25 0 8.930 8.930 9.000 8.870 9.250 241,000 2,161,380 8.9684 7.802 7.802 7.863 7.750 8.082 275,836 7.8357 -2.93%
2023-10-24 0 9.200 9.040 9.280 9.000 9.260 38,000 348,450 9.1697 8.038 7.898 8.108 7.863 8.091 43,493 8.0117 -1.29%
2023-10-20 0 9.320 9.030 9.330 8.950 9.320 83,000 753,670 9.0804 8.143 7.890 8.152 7.820 8.143 94,998 7.9336 3.10%
2023-10-19 0 9.040 9.040 9.080 8.950 9.120 47,000 423,855 9.0182 7.898 7.898 7.933 7.820 7.968 53,794 7.8792 -0.88%
2023-10-18 0 9.120 9.020 9.120 8.900 9.120 48,000 432,010 9.0002 7.968 7.881 7.968 7.776 7.968 54,938 7.8635 0.11%
2023-10-17 0 9.110 9.090 9.110 9.010 9.310 34,000 309,200 9.0941 7.959 7.942 7.959 7.872 8.134 38,915 7.9456 1.11%
2023-10-16 0 9.010 9.010 9.090 9.000 9.430 116,000 1,063,310 9.1665 7.872 7.872 7.942 7.863 8.239 132,768 8.0088 -3.12%
2023-10-13 0 9.300 9.150 9.300 9.150 9.550 84,182 783,538 9.3077 8.125 7.994 8.125 7.994 8.344 96,350 8.1322 -1.06%
2023-10-12 0 9.400 9.350 9.400 9.350 9.580 97,500 918,475 9.4203 8.213 8.169 8.213 8.169 8.370 111,594 8.2305 0.00%
2023-10-11 0 9.400 9.360 9.400 9.350 9.520 160,000 1,508,390 9.4274 8.213 8.178 8.213 8.169 8.318 183,128 8.2368 -1.05%
2023-10-10 0 9.500 9.500 9.510 9.410 9.550 79,000 750,260 9.4970 8.300 8.300 8.309 8.222 8.344 90,419 8.2976 0.53%
2023-10-09 0 9.450 9.370 9.450 9.380 9.450 10,000 93,970 9.3970 8.257 8.187 8.257 8.195 8.257 11,445 8.2102 -0.32%
2023-10-06 0 9.480 9.330 9.480 9.400 9.480 19,000 179,430 9.4437 8.283 8.152 8.283 8.213 8.283 21,746 8.2510 0.21%
2023-10-05 0 9.460 9.320 9.470 9.160 9.460 93,000 858,020 9.2260 8.265 8.143 8.274 8.003 8.265 106,443 8.0608 1.94%
2023-10-04 0 9.280 9.280 9.470 9.170 9.390 83,000 770,860 9.2875 8.108 8.108 8.274 8.012 8.204 94,998 8.1145 -1.59%
2023-10-03 0 9.430 9.390 9.430 9.310 9.500 102,000 958,400 9.3961 8.239 8.204 8.239 8.134 8.300 116,744 8.2094 -2.48%
2023-09-29 0 9.670 9.640 9.670 9.390 9.700 65,000 620,260 9.5425 8.449 8.423 8.449 8.204 8.475 74,396 8.3373 0.10%
2023-09-28 0 9.660 9.660 9.690 9.500 9.780 84,000 814,360 9.6948 8.440 8.440 8.466 8.300 8.545 96,142 8.4704 -1.33%
2023-09-27 0 9.790 9.620 9.820 9.610 9.790 80,000 772,660 9.6583 8.554 8.405 8.580 8.396 8.554 91,564 8.4385 1.66%
2023-09-26 0 9.630 9.630 9.760 9.630 9.920 137,000 1,340,100 9.7818 8.414 8.414 8.527 8.414 8.667 156,803 8.5464 -0.31%
2023-09-25 0 9.660 9.660 9.700 9.610 9.830 67,000 650,850 9.7142 8.440 8.440 8.475 8.396 8.589 76,685 8.4873 -2.23%
2023-09-22 0 9.880 9.780 9.880 9.660 9.880 70,000 686,050 9.8007 8.632 8.545 8.632 8.440 8.632 80,118 8.5629 2.92%
2023-09-21 0 9.600 9.490 9.600 9.440 9.890 83,000 796,310 9.5941 8.388 8.291 8.388 8.248 8.641 94,998 8.3824 -0.72%
2023-09-20 0 9.670 9.670 9.760 9.610 9.970 371,000 3,631,870 9.7894 8.449 8.449 8.527 8.396 8.711 424,628 8.5531 -1.33%
2023-09-19 0 9.800 9.760 9.800 9.630 10.00 356,680 3,513,696 9.8511 8.562 8.527 8.562 8.414 8.737 408,238 8.6070 1.66%
2023-09-18 0 9.640 9.580 9.640 9.400 9.700 203,000 1,946,370 9.5880 8.423 8.370 8.423 8.213 8.475 232,344 8.3771 0.84%
2023-09-15 0 9.560 9.470 9.560 9.450 9.600 107,000 1,018,955 9.5229 8.353 8.274 8.353 8.257 8.388 122,467 8.3203 1.59%
2023-09-14 0 9.410 9.230 9.410 9.190 9.450 153,000 1,422,515 9.2975 8.222 8.064 8.222 8.029 8.257 175,116 8.1233 2.39%
2023-09-13 0 9.190 9.190 9.260 9.140 9.340 192,000 1,775,460 9.2472 8.029 8.029 8.091 7.986 8.160 219,754 8.0793 -1.82%
2023-09-12 0 9.360 9.360 9.430 9.360 9.510 16,000 150,040 9.3775 8.178 8.178 8.239 8.178 8.309 18,313 8.1932 0.86%
2023-09-11 0 9.280 9.280 9.400 9.180 9.640 135,000 1,271,476 9.4183 8.108 8.108 8.213 8.021 8.423 154,514 8.2289 -3.03%
2023-09-07 0 9.770 9.630 9.770 9.600 9.770 47,080 454,599 9.6559 8.361 8.242 8.361 8.216 8.361 55,012 8.2637 -0.10%
2023-09-06 0 9.780 9.660 9.780 9.630 9.780 58,000 563,824 9.7211 8.370 8.267 8.370 8.242 8.370 67,771 8.3195 0.62%
2023-09-05 0 9.720 9.610 9.740 9.500 9.750 101,000 973,440 9.6380 8.319 8.224 8.336 8.130 8.344 118,015 8.2484 -0.72%
2023-09-04 0 9.790 9.620 9.790 9.400 9.860 410,000 3,965,164 9.6711 8.378 8.233 8.378 8.045 8.438 479,072 8.2768 4.15%
2023-08-31 0 9.400 9.400 9.570 9.290 9.550 227,000 2,138,530 9.4208 8.045 8.045 8.190 7.951 8.173 265,242 8.0625 -1.98%
2023-08-30 0 9.590 9.540 9.620 9.450 9.720 111,000 1,063,880 9.5845 8.207 8.165 8.233 8.088 8.319 129,700 8.2026 1.16%
2023-08-29 0 9.480 9.470 9.500 9.400 9.530 102,000 965,610 9.4668 8.113 8.105 8.130 8.045 8.156 119,184 8.1019 0.96%
2023-08-28 0 9.390 9.330 9.460 9.180 9.600 64,000 602,590 9.4155 8.036 7.985 8.096 7.856 8.216 74,782 8.0580 1.51%
2023-08-25 0 9.250 9.200 9.310 9.220 9.400 79,000 733,570 9.2857 7.916 7.874 7.968 7.891 8.045 92,309 7.9469 -0.75%
2023-08-24 0 9.320 9.280 9.320 9.290 9.510 10,000 94,260 9.4260 7.976 7.942 7.976 7.951 8.139 11,685 8.0670 1.19%
2023-08-23 0 9.210 9.200 9.260 9.000 9.270 218,000 2,001,010 9.1789 7.882 7.874 7.925 7.702 7.933 254,726 7.8555 -1.39%
2023-08-22 0 9.340 9.340 9.440 9.200 9.450 131,000 1,221,290 9.3228 7.993 7.993 8.079 7.874 8.088 153,069 7.9787 0.86%
2023-08-21 0 9.260 9.260 9.380 9.240 9.660 261,000 2,467,070 9.4524 7.925 7.925 8.028 7.908 8.267 304,970 8.0895 -5.32%
2023-08-18 0 9.780 9.650 9.780 9.510 9.790 162,000 1,559,645 9.6274 8.370 8.259 8.370 8.139 8.378 189,292 8.2394 0.93%
2023-08-17 0 9.690 9.690 9.720 9.420 9.800 168,400 1,626,436 9.6582 8.293 8.293 8.319 8.062 8.387 196,770 8.2657 1.15%
2023-08-16 0 9.580 9.570 9.600 9.560 9.750 130,000 1,248,620 9.6048 8.199 8.190 8.216 8.182 8.344 151,901 8.2200 -0.21%
2023-08-15 0 9.600 9.600 9.630 9.530 9.640 128,800 1,235,720 9.5941 8.216 8.216 8.242 8.156 8.250 150,499 8.2108 -1.03%
2023-08-14 0 9.700 9.660 9.700 9.600 9.760 145,000 1,405,060 9.6901 8.301 8.267 8.301 8.216 8.353 169,428 8.2930 -1.52%
2023-08-11 0 9.850 9.760 9.880 9.530 9.960 195,000 1,914,360 9.8172 8.430 8.353 8.456 8.156 8.524 227,851 8.4018 0.82%
2023-08-10 0 9.770 9.750 9.870 9.700 9.910 166,000 1,629,317 9.8152 8.361 8.344 8.447 8.301 8.481 193,966 8.4000 0.72%
2023-08-09 0 9.700 9.620 9.700 9.620 9.780 113,000 1,093,120 9.6736 8.301 8.233 8.301 8.233 8.370 132,037 8.2789 0.94%
2023-08-08 0 9.610 9.610 9.650 9.610 9.980 174,000 1,698,405 9.7609 8.224 8.224 8.259 8.224 8.541 203,314 8.3536 -2.24%
2023-08-07 0 9.830 9.820 9.830 9.820 10.00 192,000 1,896,260 9.8764 8.413 8.404 8.413 8.404 8.558 224,346 8.4524 -1.40%
2023-08-04 0 9.970 9.970 10.04 9.820 10.12 299,000 3,000,840 10.036 8.533 8.533 8.592 8.404 8.661 349,372 8.5892 1.63%
2023-08-03 0 9.810 9.810 9.830 9.780 9.970 250,000 2,468,370 9.8735 8.396 8.396 8.413 8.370 8.533 292,117 8.4499 -2.49%
2023-08-02 0 10.06 10.02 10.06 9.810 10.30 1,351,000 13,602,515 10.068 8.610 8.575 8.610 8.396 8.815 1,578,602 8.6168 9.83%
2023-08-01 0 9.160 9.160 9.170 8.920 9.280 204,000 1,858,847 9.1120 7.839 7.839 7.848 7.634 7.942 238,368 7.7982 0.88%
2023-07-31 0 9.080 9.080 9.110 9.020 9.200 210,000 1,916,180 9.1247 7.771 7.771 7.797 7.720 7.874 245,379 7.8091 -0.66%
2023-07-28 0 9.140 9.090 9.140 9.000 9.150 207,000 1,876,069 9.0631 7.822 7.779 7.822 7.702 7.831 241,873 7.7564 0.99%
2023-07-27 0 9.050 8.990 9.050 8.980 9.130 180,000 1,623,518 9.0195 7.745 7.694 7.745 7.685 7.814 210,324 7.7191 1.12%
2023-07-26 0 8.950 8.880 8.950 8.780 8.950 172,000 1,523,485 8.8575 7.660 7.600 7.660 7.514 7.660 200,977 7.5804 1.02%
2023-07-25 0 8.860 8.860 8.950 8.780 9.020 424,000 3,765,590 8.8811 7.583 7.583 7.660 7.514 7.720 495,431 7.6006 -0.89%
2023-07-24 0 8.940 8.840 8.940 8.680 9.100 206,000 1,831,960 8.8930 7.651 7.565 7.651 7.429 7.788 240,705 7.6108 0.90%
2023-07-21 0 8.860 8.840 8.910 8.800 9.040 96,000 853,950 8.8953 7.583 7.565 7.625 7.531 7.737 112,173 7.6128 -2.64%
2023-07-20 0 9.100 9.000 9.100 8.900 9.100 377,000 3,403,250 9.0272 7.788 7.702 7.788 7.617 7.788 440,513 7.7257 2.48%
2023-07-19 0 8.880 8.880 8.970 8.750 8.980 248,000 2,195,178 8.8515 7.600 7.600 7.677 7.488 7.685 289,780 7.5753 -0.67%
2023-07-18 0 8.940 8.940 9.040 8.720 9.110 153,000 1,355,500 8.8595 7.651 7.651 7.737 7.463 7.797 178,776 7.5821 -2.40%
2023-07-14 0 9.160 9.050 9.170 8.980 9.200 75,000 679,385 9.0585 7.839 7.745 7.848 7.685 7.874 87,635 7.7524 1.78%
2023-07-13 0 9.000 9.020 9.030 8.830 9.020 218,200 1,950,788 8.9404 7.702 7.720 7.728 7.557 7.720 254,960 7.6514 1.93%
2023-07-12 0 8.830 8.780 8.840 8.680 8.850 156,000 1,365,140 8.7509 7.557 7.514 7.565 7.429 7.574 182,281 7.4892 0.34%
2023-07-11 0 8.800 8.700 8.800 8.570 8.850 97,000 842,755 8.6882 7.531 7.446 7.531 7.334 7.574 113,341 7.4355 2.68%
2023-07-10 0 8.570 8.510 8.570 8.440 8.610 126,246 1,074,896 8.5143 7.334 7.283 7.334 7.223 7.369 147,515 7.2867 -0.35%
2023-07-07 0 8.600 8.580 8.600 8.350 8.700 143,000 1,216,280 8.5055 7.360 7.343 7.360 7.146 7.446 167,091 7.2791 1.42%
2023-07-06 0 8.480 8.420 8.480 8.420 8.630 506,000 4,310,435 8.5186 7.257 7.206 7.257 7.206 7.386 591,245 7.2904 -1.05%
2023-07-05 0 8.570 8.520 8.570 8.510 8.590 244,000 2,082,010 8.5328 7.334 7.292 7.334 7.283 7.351 285,106 7.3026 -0.12%
2023-07-04 0 8.580 8.520 8.580 8.500 8.640 360,000 3,073,930 8.5387 7.343 7.292 7.343 7.274 7.394 420,649 7.3076 -0.81%
2023-07-03 0 8.650 8.650 8.690 8.630 8.930 157,000 1,374,010 8.7517 7.403 7.403 7.437 7.386 7.642 183,450 7.4898 -0.92%
2023-06-30 0 8.730 8.610 8.730 8.590 8.850 238,000 2,063,010 8.6681 7.471 7.369 7.471 7.351 7.574 278,096 7.4183 0.23%
2023-06-29 0 8.710 8.590 8.710 8.580 8.860 563,000 4,880,876 8.6694 7.454 7.351 7.454 7.343 7.583 657,848 7.4195 -1.91%
2023-06-28 0 8.880 8.880 8.900 8.760 8.980 1,357,000 12,002,830 8.8451 7.600 7.600 7.617 7.497 7.685 1,585,613 7.5698 0.34%
2023-06-27 0 8.850 8.850 9.000 8.810 9.000 88,000 783,930 8.9083 7.574 7.574 7.702 7.540 7.702 102,825 7.6239 0.23%
2023-06-26 0 8.830 8.830 8.900 8.810 8.910 155,000 1,372,030 8.8518 7.557 7.557 7.617 7.540 7.625 181,113 7.5756 -1.01%
2023-06-23 0 8.920 8.880 8.920 8.820 9.110 91,000 809,260 8.8930 7.634 7.600 7.634 7.548 7.797 106,331 7.6108 -0.89%
2023-06-21 0 9.000 9.000 9.030 8.980 9.090 755,000 6,829,070 9.0451 7.702 7.702 7.728 7.685 7.779 882,194 7.7410 -2.07%
2023-06-20 0 9.190 9.180 9.240 9.050 9.330 112,000 1,028,500 9.1830 7.865 7.856 7.908 7.745 7.985 130,869 7.8590 -1.61%
2023-06-19 0 9.340 9.160 9.340 9.090 9.370 130,000 1,197,785 9.2137 7.993 7.839 7.993 7.779 8.019 151,901 7.8853 2.08%
2023-06-16 0 9.150 9.150 9.190 9.000 9.340 308,000 2,824,175 9.1694 7.831 7.831 7.865 7.702 7.993 359,888 7.8474 0.77%
2023-06-15 0 9.080 9.060 9.150 8.970 9.160 57,000 515,517 9.0442 7.771 7.754 7.831 7.677 7.839 66,603 7.7402 1.23%
2023-06-14 0 8.970 8.970 9.020 8.970 9.150 45,000 406,700 9.0378 7.677 7.677 7.720 7.677 7.831 52,581 7.7347 -2.07%
2023-06-13 0 9.160 9.070 9.160 8.900 9.160 222,000 2,012,780 9.0666 7.839 7.762 7.839 7.617 7.839 259,400 7.7594 1.78%
2023-06-12 0 9.000 8.990 9.000 8.890 9.000 47,000 421,345 8.9648 7.702 7.694 7.702 7.608 7.702 54,918 7.6723 0.00%
2023-06-09 0 9.000 9.000 9.060 9.000 9.260 413,000 3,759,855 9.1038 7.702 7.702 7.754 7.702 7.925 482,578 7.7912 -1.32%
2023-06-08 0 9.120 9.090 9.120 9.030 9.120 152,000 1,380,520 9.0824 7.805 7.779 7.805 7.728 7.805 177,607 7.7729 0.22%
2023-06-07 0 9.100 9.080 9.100 9.000 9.100 230,000 2,081,610 9.0505 7.788 7.771 7.788 7.702 7.788 268,748 7.7456 1.00%
2023-06-06 0 9.010 9.010 9.070 9.010 9.300 354,000 3,235,800 9.1407 7.711 7.711 7.762 7.711 7.959 413,638 7.8228 -1.74%
2023-06-05 0 9.170 9.050 9.170 9.070 9.200 204,050 1,864,928 9.1396 7.848 7.745 7.848 7.762 7.874 238,426 7.8218 -0.11%
2023-06-02 0 9.180 9.090 9.200 8.900 9.240 509,000 4,639,930 9.1158 7.856 7.779 7.874 7.617 7.908 594,751 7.8015 5.40%
2023-06-01 0 8.860 8.780 8.880 8.760 9.220 580,794 5,215,829 8.9805 7.454 7.387 7.471 7.370 7.757 690,327 7.5556 -3.28%
2023-05-31 0 9.160 9.040 9.160 8.710 9.450 913,000 8,215,045 8.9979 7.707 7.606 7.707 7.328 7.951 1,085,184 7.5702 -0.22%
2023-05-30 0 9.180 9.160 9.240 8.980 9.250 911,000 8,341,840 9.1568 7.723 7.707 7.774 7.555 7.782 1,082,807 7.7039 -2.86%
2023-05-29 0 9.450 9.390 9.450 9.450 9.850 451,000 4,300,710 9.5359 7.951 7.900 7.951 7.951 8.287 536,055 8.0229 -3.47%
2023-05-25 0 9.790 9.790 9.840 9.710 10.06 483,000 4,738,500 9.8106 8.237 8.237 8.279 8.169 8.464 574,090 8.2539 -2.68%
2023-05-24 0 10.06 10.04 10.06 9.720 10.30 322,000 3,224,920 10.015 8.464 8.447 8.464 8.178 8.666 382,727 8.4262 -1.18%
2023-05-23 0 10.18 10.16 10.20 10.10 10.22 402,000 4,084,640 10.161 8.565 8.548 8.582 8.497 8.598 477,814 8.5486 0.79%
2023-05-22 0 10.10 10.10 10.22 10.10 10.24 58,000 588,930 10.154 8.497 8.497 8.598 8.497 8.615 68,938 8.5429 -1.37%
2023-05-19 0 10.24 10.16 10.24 10.10 10.28 75,452 766,154 10.154 8.615 8.548 8.615 8.497 8.649 89,682 8.5430 -0.58%
2023-05-18 0 10.30 10.22 10.30 10.22 10.30 166,627 1,711,909 10.274 8.666 8.598 8.666 8.598 8.666 198,052 8.6438 0.19%
2023-05-17 0 10.28 10.28 10.32 10.20 10.46 380,000 3,923,710 10.326 8.649 8.649 8.683 8.582 8.800 451,665 8.6872 -0.96%
2023-05-16 0 10.38 10.24 10.38 10.18 10.38 317,000 3,247,180 10.243 8.733 8.615 8.733 8.565 8.733 376,784 8.6182 -0.57%
2023-05-15 0 10.44 10.30 10.42 10.18 10.50 98,000 1,009,324 10.299 8.784 8.666 8.767 8.565 8.834 116,482 8.6651 0.58%
2023-05-12 0 10.38 10.34 10.40 10.30 10.52 119,000 1,235,860 10.385 8.733 8.699 8.750 8.666 8.851 141,442 8.7375 -0.38%
2023-05-11 0 10.42 10.42 10.54 10.40 10.50 397,728 4,162,645 10.466 8.767 8.767 8.868 8.750 8.834 472,736 8.8054 -0.19%
2023-05-10 0 10.44 10.44 10.46 10.34 10.74 419,000 4,368,300 10.426 8.784 8.784 8.800 8.699 9.036 498,020 8.7713 -0.76%
2023-05-09 0 10.52 10.52 10.56 10.48 10.66 147,000 1,549,040 10.538 8.851 8.851 8.884 8.817 8.969 174,723 8.8657 -1.68%
2023-05-08 0 10.70 10.70 10.72 10.62 10.78 110,000 1,179,560 10.723 9.002 9.002 9.019 8.935 9.070 130,745 9.0218 -2.37%
2023-05-05 0 10.96 10.92 10.96 10.52 10.96 487,000 5,257,540 10.796 9.221 9.187 9.221 8.851 9.221 578,844 9.0828 3.98%
2023-05-04 0 10.54 10.54 10.56 10.32 10.60 224,640 2,354,448 10.481 8.868 8.868 8.884 8.683 8.918 267,005 8.8180 1.35%
2023-05-03 0 10.40 10.20 10.40 10.18 10.40 99,360 1,019,170 10.257 8.750 8.582 8.750 8.565 8.750 118,098 8.6298 0.00%
2023-05-02 0 10.40 10.34 10.40 10.22 10.44 115,000 1,189,437 10.343 8.750 8.699 8.750 8.598 8.784 136,688 8.7018 0.97%
2023-04-28 0 10.30 10.30 10.42 10.24 10.50 151,000 1,567,260 10.379 8.666 8.666 8.767 8.615 8.834 179,477 8.7324 1.78%
2023-04-27 0 10.12 10.12 10.16 10.08 10.28 124,000 1,261,620 10.174 8.514 8.514 8.548 8.481 8.649 147,385 8.5600 -0.20%
2023-04-26 0 10.14 10.12 10.14 10.12 10.32 203,820 2,077,851 10.195 8.531 8.514 8.531 8.514 8.683 242,259 8.5770 -0.59%
2023-04-25 0 10.20 10.08 10.20 10.06 10.34 227,180 2,303,331 10.139 8.582 8.481 8.582 8.464 8.699 270,024 8.5301 -1.92%
2023-04-24 0 10.40 10.32 10.40 10.16 10.40 260,000 2,689,500 10.344 8.750 8.683 8.750 8.548 8.750 309,034 8.7029 1.96%
2023-04-21 0 10.20 10.20 10.22 10.20 10.44 245,000 2,527,860 10.318 8.582 8.582 8.598 8.582 8.784 291,205 8.6807 -2.30%
2023-04-20 0 10.44 10.44 10.48 10.44 10.54 185,000 1,936,067 10.465 8.784 8.784 8.817 8.784 8.868 219,890 8.8047 -0.95%
2023-04-19 0 10.54 10.46 10.54 10.40 10.64 496,700 5,217,328 10.504 8.868 8.800 8.868 8.750 8.952 590,374 8.8373 0.00%
2023-04-18 0 10.54 10.54 10.56 10.44 10.88 820,000 8,640,290 10.537 8.868 8.868 8.884 8.784 9.154 974,645 8.8651 -3.13%
2023-04-17 0 10.88 10.88 10.90 10.70 11.00 229,000 2,494,060 10.891 9.154 9.154 9.171 9.002 9.255 272,188 9.1630 -0.73%
2023-04-14 0 10.96 10.92 10.96 10.88 11.22 590,000 6,528,380 11.065 9.221 9.187 9.221 9.154 9.440 701,269 9.3094 -1.62%
2023-04-13 0 11.14 11.14 11.22 11.12 11.26 172,148 1,924,336 11.178 9.372 9.372 9.440 9.356 9.473 204,614 9.4047 -0.54%
2023-04-12 0 11.20 11.20 11.22 11.10 11.36 561,715 6,319,813 11.251 9.423 9.423 9.440 9.339 9.558 667,650 9.4658 -1.06%
2023-04-11 0 11.32 11.32 11.34 11.28 11.48 1,376,491 15,713,316 11.415 9.524 9.524 9.541 9.490 9.658 1,636,086 9.6042 -0.18%
2023-04-06 0 11.34 11.26 11.36 10.92 11.34 547,052 6,070,737 11.097 9.541 9.473 9.558 9.187 9.541 650,222 9.3364 3.85%
2023-04-04 0 10.92 10.92 10.96 10.70 10.96 192,000 2,080,350 10.835 9.187 9.187 9.221 9.002 9.221 228,210 9.1160 -0.36%
2023-04-03 0 10.96 10.96 10.98 10.82 11.12 691,000 7,585,660 10.978 9.221 9.221 9.238 9.103 9.356 821,317 9.2360 0.18%
2023-03-31 0 10.94 10.78 10.96 10.52 10.94 458,000 4,957,220 10.824 9.204 9.070 9.221 8.851 9.204 544,375 9.1063 3.80%
2023-03-30 0 10.54 10.50 10.54 10.50 10.68 444,663 4,690,564 10.549 8.868 8.834 8.868 8.834 8.985 528,523 8.8749 -0.38%
2023-03-29 0 10.58 10.58 10.62 10.36 10.62 479,000 5,031,040 10.503 8.901 8.901 8.935 8.716 8.935 569,336 8.8367 -0.38%
2023-03-28 0 10.62 10.56 10.62 10.32 10.62 704,240 7,409,056 10.521 8.935 8.884 8.935 8.683 8.935 837,054 8.8513 0.38%
2023-03-27 0 10.58 10.56 10.58 10.38 10.98 688,000 7,315,000 10.632 8.901 8.884 8.901 8.733 9.238 817,751 8.9453 -5.70%
2023-03-24 0 11.22 11.12 11.22 10.80 11.36 1,051,000 11,623,040 11.059 9.440 9.356 9.440 9.086 9.558 1,249,210 9.3043 -3.11%
2023-03-23 0 11.58 11.58 11.62 11.52 11.70 224,000 2,596,380 11.591 9.743 9.743 9.776 9.692 9.844 266,245 9.7519 -1.19%
2023-03-22 0 11.72 11.72 11.80 11.68 11.96 728,036 8,579,479 11.784 9.860 9.860 9.928 9.827 10.06 865,338 9.9146 1.56%
2023-03-21 0 11.54 11.52 11.54 11.36 11.70 750,496 8,683,493 11.570 9.709 9.692 9.709 9.558 9.844 892,033 9.7345 0.87%
2023-03-20 0 11.44 11.38 11.50 11.34 11.54 248,200 2,836,308 11.428 9.625 9.574 9.675 9.541 9.709 295,009 9.6143 -0.87%
2023-03-17 0 11.54 11.52 11.54 11.08 11.64 1,876,000 21,593,880 11.511 9.709 9.692 9.709 9.322 9.793 2,229,798 9.6842 3.04%
2023-03-16 0 11.20 11.16 11.20 10.90 11.24 396,000 4,407,000 11.129 9.423 9.389 9.423 9.171 9.457 470,682 9.3630 -1.06%
2023-03-15 0 11.32 11.26 11.32 11.22 11.44 454,100 5,135,832 11.310 9.524 9.473 9.524 9.440 9.625 539,740 9.5154 2.17%
2023-03-14 0 11.08 11.00 11.08 11.02 11.46 649,000 7,293,880 11.239 9.322 9.255 9.322 9.271 9.642 771,396 9.4554 -2.64%
2023-03-13 0 11.38 11.34 11.38 10.58 11.40 683,140 7,609,375 11.139 9.574 9.541 9.574 8.901 9.591 811,975 9.3714 7.36%
2023-03-10 0 10.60 10.56 10.60 10.38 10.90 714,935 7,655,570 10.708 8.918 8.884 8.918 8.733 9.171 849,766 9.0090 -1.30%
2023-03-09 0 10.74 10.74 10.76 10.66 11.00 495,000 5,361,220 10.831 9.036 9.036 9.053 8.969 9.255 588,353 9.1123 -2.72%
2023-03-08 0 11.04 11.02 11.04 10.92 11.06 268,000 2,950,760 11.010 9.288 9.271 9.288 9.187 9.305 318,543 9.2633 -0.54%
2023-03-07 0 11.10 11.02 11.10 10.98 11.24 427,000 4,738,360 11.097 9.339 9.271 9.339 9.238 9.457 507,529 9.3361 -0.89%
2023-03-06 0 11.20 11.06 11.22 10.92 11.24 554,393 6,115,978 11.032 9.423 9.305 9.440 9.187 9.457 658,947 9.2814 -0.88%
2023-03-03 0 11.30 11.20 11.36 10.92 11.40 949,000 10,632,760 11.204 9.507 9.423 9.558 9.187 9.591 1,127,974 9.4264 3.10%
2023-03-02 0 10.96 10.84 10.98 10.78 11.08 636,000 6,939,860 10.912 9.221 9.120 9.238 9.070 9.322 755,944 9.1804 -0.36%
2023-03-01 0 11.00 10.90 11.00 10.12 11.10 2,833,024 30,729,041 10.847 9.255 9.171 9.255 8.514 9.339 3,367,310 9.1257 8.91%
2023-02-28 0 10.10 10.10 10.42 10.10 10.60 1,138,000 11,798,220 10.368 8.497 8.497 8.767 8.497 8.918 1,352,618 8.7225 -2.88%
2023-02-27 0 10.40 10.36 10.40 10.30 10.60 186,000 1,929,320 10.373 8.750 8.716 8.750 8.666 8.918 221,078 8.7269 -1.89%
2023-02-24 0 10.60 10.48 10.62 10.46 10.72 341,000 3,625,860 10.633 8.918 8.817 8.935 8.800 9.019 405,310 8.9459 -0.93%
2023-02-23 0 10.70 10.60 10.72 10.38 10.76 558,000 5,918,260 10.606 9.002 8.918 9.019 8.733 9.053 663,234 8.9233 2.88%
2023-02-22 0 10.40 10.36 10.40 10.34 10.60 393,000 4,106,750 10.450 8.750 8.716 8.750 8.699 8.918 467,117 8.7917 -0.57%
2023-02-21 0 10.46 10.44 10.46 10.46 10.98 328,000 3,506,760 10.691 8.800 8.784 8.800 8.800 9.238 389,858 8.9950 -4.21%
2023-02-20 0 10.92 10.88 10.92 10.82 11.02 439,000 4,792,360 10.917 9.187 9.154 9.187 9.103 9.271 521,792 9.1844 -0.73%
2023-02-17 0 11.00 11.00 11.04 11.00 11.24 207,080 2,283,736 11.028 9.255 9.255 9.288 9.255 9.457 246,134 9.2784 -2.48%
2023-02-16 0 11.28 11.14 11.28 11.06 11.32 618,200 6,909,214 11.176 9.490 9.372 9.490 9.305 9.524 734,788 9.4030 1.26%
2023-02-15 0 11.14 11.14 11.20 11.08 11.58 694,150 7,831,650 11.282 9.372 9.372 9.423 9.322 9.743 825,061 9.4922 -3.80%
2023-02-14 0 11.58 11.52 11.58 11.48 11.64 141,000 1,628,860 11.552 9.743 9.692 9.743 9.658 9.793 167,591 9.7192 -0.34%
2023-02-13 0 11.62 11.60 11.62 11.48 11.72 511,000 5,935,920 11.616 9.776 9.759 9.776 9.658 9.860 607,370 9.7731 -0.51%
2023-02-10 0 11.68 11.58 11.68 11.42 11.68 343,000 3,971,260 11.578 9.827 9.743 9.827 9.608 9.827 407,687 9.7410 -0.85%
2023-02-09 0 11.78 11.62 11.78 11.56 11.78 473,000 5,496,440 11.620 9.911 9.776 9.911 9.726 9.911 562,204 9.7766 0.00%
2023-02-08 0 11.78 11.68 11.78 11.66 11.80 263,000 3,089,480 11.747 9.911 9.827 9.911 9.810 9.928 312,600 9.8832 1.03%
2023-02-07 0 11.66 11.60 11.66 11.50 11.66 266,000 3,084,680 11.597 9.810 9.759 9.810 9.675 9.810 316,165 9.7565 0.52%
2023-02-06 0 11.60 11.56 11.60 11.54 11.70 306,000 3,548,820 11.597 9.759 9.726 9.759 9.709 9.844 363,709 9.7573 -3.17%
2023-02-03 0 11.98 11.92 11.98 11.80 12.00 385,000 4,588,460 11.918 10.08 10.03 10.08 9.928 10.10 457,608 10.027 -0.33%
2023-02-02 0 12.02 11.98 12.02 11.84 12.06 378,680 4,531,700 11.967 10.11 10.08 10.11 9.961 10.15 450,096 10.068 0.50%
2023-02-01 0 11.96 11.96 11.98 11.60 12.00 1,003,100 11,789,804 11.753 10.06 10.06 10.08 9.759 10.10 1,192,277 9.8885 0.17%
2023-01-31 0 11.94 11.86 11.94 11.82 12.30 857,000 10,264,320 11.977 10.05 9.978 10.05 9.945 10.35 1,018,623 10.077 -1.00%
2023-01-30 0 12.06 11.92 12.06 11.92 12.68 1,049,000 12,740,278 12.145 10.15 10.03 10.15 10.03 10.67 1,246,833 10.218 -4.89%
2023-01-27 0 12.68 12.68 12.70 12.16 12.80 1,102,000 13,836,060 12.555 10.67 10.67 10.68 10.23 10.77 1,309,828 10.563 4.28%
2023-01-26 0 12.16 12.16 12.18 11.86 12.24 528,000 6,405,851 12.132 10.23 10.23 10.25 9.978 10.30 627,577 10.207 1.50%
2023-01-20 0 11.98 11.98 12.00 11.60 12.00 959,240 11,353,932 11.836 10.08 10.08 10.10 9.759 10.10 1,140,145 9.9583 2.92%
2023-01-19 0 11.64 11.60 11.66 11.28 11.72 478,000 5,512,570 11.533 9.793 9.759 9.810 9.490 9.860 568,147 9.7027 2.65%
2023-01-18 0 11.34 11.34 11.36 11.20 11.40 581,000 6,565,160 11.300 9.541 9.541 9.558 9.423 9.591 690,572 9.5068 1.98%
2023-01-17 0 11.12 11.12 11.20 10.98 11.26 252,000 2,797,680 11.102 9.356 9.356 9.423 9.238 9.473 299,525 9.3404 -0.71%
2023-01-16 0 11.20 11.12 11.20 10.96 11.20 310,000 3,430,060 11.065 9.423 9.356 9.423 9.221 9.423 368,464 9.3091 1.45%
2023-01-13 0 11.04 10.98 11.04 10.88 11.08 251,000 2,758,500 10.990 9.288 9.238 9.288 9.154 9.322 298,337 9.2463 1.47%
2023-01-12 0 10.88 10.84 10.88 10.86 11.24 280,986 3,102,787 11.042 9.154 9.120 9.154 9.137 9.457 333,978 9.2904 -2.33%
2023-01-11 0 11.14 11.00 11.14 11.00 11.18 399,000 4,429,960 11.103 9.372 9.255 9.372 9.255 9.406 474,248 9.3410 0.54%
2023-01-10 0 11.08 11.02 11.08 10.96 11.22 252,014 2,785,012 11.051 9.322 9.271 9.322 9.221 9.440 299,542 9.2976 -0.89%
2023-01-09 0 11.18 11.08 11.18 10.96 11.36 619,524 6,900,753 11.139 9.406 9.322 9.406 9.221 9.558 736,361 9.3714 0.54%
2023-01-06 0 11.12 11.10 11.14 10.96 11.40 535,000 5,981,460 11.180 9.356 9.339 9.372 9.221 9.591 635,897 9.4063 -1.59%
2023-01-05 0 11.30 11.18 11.30 11.16 11.50 2,041,001 23,083,011 11.310 9.507 9.406 9.507 9.389 9.675 2,425,917 9.5152 2.17%
2023-01-04 0 11.06 11.00 11.06 10.66 11.08 874,601 9,492,351 10.853 9.305 9.255 9.305 8.969 9.322 1,039,544 9.1313 4.73%
2023-01-03 0 10.56 10.56 10.60 10.12 10.74 947,100 9,929,052 10.484 8.884 8.884 8.918 8.514 9.036 1,125,715 8.8202 2.13%
2022-12-30 0 10.34 10.34 10.38 10.30 10.62 488,000 5,103,420 10.458 8.699 8.699 8.733 8.666 8.935 580,033 8.7985 0.19%
2022-12-29 0 10.32 10.32 10.34 10.18 10.70 826,000 8,637,320 10.457 8.683 8.683 8.699 8.565 9.002 981,777 8.7976 -1.53%
2022-12-28 0 10.48 10.38 10.48 9.770 10.48 2,568,000 26,365,710 10.267 8.817 8.733 8.817 8.220 8.817 3,052,304 8.6380 10.32%
2022-12-23 0 9.500 9.490 9.500 9.460 9.780 876,000 8,366,240 9.5505 7.993 7.984 7.993 7.959 8.228 1,041,207 8.0351 -3.06%
2022-12-22 0 9.800 9.770 9.800 9.690 9.920 348,000 3,421,020 9.8305 8.245 8.220 8.245 8.153 8.346 413,630 8.2707 0.10%
2022-12-21 0 9.790 9.750 9.790 9.630 9.810 83,767 816,613 9.7486 8.237 8.203 8.237 8.102 8.253 99,565 8.2018 0.62%
2022-12-20 0 9.730 9.720 9.730 9.580 9.730 164,000 1,581,060 9.6406 8.186 8.178 8.186 8.060 8.186 194,929 8.1109 0.31%
2022-12-19 0 9.700 9.670 9.700 9.630 9.980 191,000 1,853,740 9.7054 8.161 8.136 8.161 8.102 8.396 227,021 8.1655 -1.62%
2022-12-16 0 9.860 9.860 9.870 9.680 10.02 326,000 3,215,360 9.8631 8.296 8.296 8.304 8.144 8.430 387,481 8.2981 0.72%
2022-12-15 0 9.790 9.790 9.840 9.780 10.00 532,000 5,293,805 9.9508 8.237 8.237 8.279 8.228 8.413 632,331 8.3719 -0.31%
2022-12-14 0 9.820 9.810 9.940 9.760 10.02 750,100 7,458,706 9.9436 8.262 8.253 8.363 8.211 8.430 891,563 8.3659 0.00%
2022-12-13 0 9.820 9.820 9.860 9.350 9.960 786,585 7,657,822 9.7355 8.262 8.262 8.296 7.866 8.380 934,929 8.1908 3.26%
2022-12-12 0 9.510 9.510 9.590 9.450 9.760 530,000 5,047,779 9.5241 8.001 8.001 8.068 7.951 8.211 629,954 8.0129 -1.45%
2022-12-09 0 9.650 9.600 9.650 9.520 9.810 718,000 6,947,146 9.6757 8.119 8.077 8.119 8.009 8.253 853,409 8.1405 0.00%
2022-12-08 0 9.650 9.580 9.650 9.460 9.650 414,000 3,954,215 9.5512 8.119 8.060 8.119 7.959 8.119 492,077 8.0358 1.58%
2022-12-07 0 9.500 9.450 9.500 9.210 9.790 483,382 4,606,692 9.5301 7.993 7.951 7.993 7.749 8.237 574,544 8.0180 0.21%
2022-12-06 0 9.480 9.360 9.480 9.260 9.480 375,000 3,534,020 9.4241 7.976 7.875 7.976 7.791 7.976 445,722 7.9288 1.83%
2022-12-05 0 9.310 9.300 9.440 9.200 9.500 476,744 4,453,424 9.3413 7.833 7.824 7.942 7.740 7.993 566,654 7.8592 1.31%
2022-12-02 0 9.190 9.110 9.190 9.110 9.230 392,543 3,600,753 9.1729 7.732 7.665 7.732 7.665 7.765 466,573 7.7174 2.00%
2022-12-01 0 9.010 9.010 9.090 8.790 9.230 392,000 3,571,240 9.1103 7.580 7.580 7.648 7.395 7.765 465,928 7.6648 0.11%
2022-11-30 0 9.000 9.000 9.100 8.670 9.190 549,000 4,909,520 8.9427 7.572 7.572 7.656 7.294 7.732 652,537 7.5237 3.33%
2022-11-29 0 8.710 8.700 8.720 8.500 8.800 324,000 2,821,600 8.7086 7.328 7.320 7.336 7.151 7.404 385,104 7.3269 4.19%
2022-11-28 0 8.360 8.350 8.460 8.270 8.670 309,000 2,598,920 8.4107 7.034 7.025 7.118 6.958 7.294 367,275 7.0762 -1.30%
2022-11-25 0 8.470 8.460 8.520 8.460 8.650 152,000 1,303,350 8.5747 7.126 7.118 7.168 7.118 7.278 180,666 7.2141 -0.70%
2022-11-24 0 8.530 8.520 8.620 8.470 8.600 99,000 846,590 8.5514 7.177 7.168 7.252 7.126 7.235 117,671 7.1946 1.07%
2022-11-23 0 8.440 8.440 8.460 8.400 8.490 60,000 506,830 8.4472 7.101 7.101 7.118 7.067 7.143 71,316 7.1069 -0.35%
2022-11-22 0 8.470 8.430 8.470 8.400 8.560 155,000 1,314,870 8.4830 7.126 7.092 7.126 7.067 7.202 184,232 7.1370 -0.70%
2022-11-21 0 8.530 8.450 8.530 8.400 8.530 225,312 1,905,313 8.4563 7.177 7.109 7.177 7.067 7.177 267,804 7.1146 -0.58%
2022-11-18 0 8.580 8.520 8.580 8.500 8.600 274,000 2,342,200 8.5482 7.219 7.168 7.219 7.151 7.235 325,674 7.1919 0.23%
2022-11-17 0 8.560 8.500 8.560 8.430 8.570 118,000 1,003,820 8.5069 7.202 7.151 7.202 7.092 7.210 140,254 7.1572 0.12%
2022-11-16 0 8.550 8.500 8.550 8.440 8.670 247,000 2,108,530 8.5366 7.193 7.151 7.193 7.101 7.294 293,582 7.1821 0.83%
2022-11-15 0 8.480 8.430 8.480 8.370 8.670 515,998 4,389,062 8.5060 7.134 7.092 7.134 7.042 7.294 613,311 7.1563 0.71%
2022-11-14 0 8.420 8.410 8.450 8.350 8.450 269,615 2,270,995 8.4231 7.084 7.076 7.109 7.025 7.109 320,462 7.0866 0.84%
2022-11-11 0 8.350 8.320 8.350 8.210 8.410 277,000 2,302,620 8.3127 7.025 7.000 7.025 6.907 7.076 329,240 6.9937 3.73%
2022-11-10 0 8.050 7.950 8.050 7.890 8.050 93,000 742,760 7.9867 6.773 6.689 6.773 6.638 6.773 110,539 6.7194 0.12%
2022-11-09 0 8.040 8.040 8.170 8.030 8.250 235,000 1,899,500 8.0830 6.764 6.764 6.874 6.756 6.941 279,319 6.8005 -0.25%
2022-11-08 0 8.060 8.060 8.120 7.790 8.150 138,000 1,103,610 7.9972 6.781 6.781 6.832 6.554 6.857 164,026 6.7283 0.75%
2022-11-07 0 8.000 7.960 8.000 7.760 8.000 247,782 1,962,196 7.9190 6.731 6.697 6.731 6.529 6.731 294,512 6.6625 3.36%
2022-11-04 0 7.740 7.730 7.790 7.630 7.890 836,000 6,450,270 7.7156 6.512 6.503 6.554 6.419 6.638 993,663 6.4914 3.89%
2022-11-03 0 7.450 7.450 7.510 7.330 7.520 553,000 4,137,800 7.4825 6.268 6.268 6.318 6.167 6.327 657,291 6.2952 -1.32%
2022-11-02 0 7.550 7.480 7.550 7.480 7.630 451,000 3,402,760 7.5449 6.352 6.293 6.352 6.293 6.419 536,055 6.3478 0.53%
2022-11-01 0 7.510 7.440 7.510 7.240 7.510 159,000 1,176,750 7.4009 6.318 6.260 6.318 6.091 6.318 188,986 6.2266 3.73%
2022-10-31 0 7.240 7.220 7.250 7.020 7.320 233,472 1,695,387 7.2616 6.091 6.074 6.100 5.906 6.159 277,503 6.1094 -2.16%
2022-10-28 0 7.400 7.300 7.410 7.290 7.590 252,000 1,883,180 7.4729 6.226 6.142 6.234 6.133 6.386 299,525 6.2872 -2.12%
2022-10-27 0 7.560 7.500 7.570 7.420 7.610 198,000 1,497,690 7.5641 6.360 6.310 6.369 6.243 6.403 235,341 6.3639 3.00%
2022-10-26 0 7.340 7.340 7.370 7.320 7.680 118,000 874,370 7.4099 6.175 6.175 6.201 6.159 6.461 140,254 6.2342 -0.27%
2022-10-25 0 7.360 7.360 7.390 7.290 7.450 407,000 2,987,950 7.3414 6.192 6.192 6.217 6.133 6.268 483,757 6.1766 -0.81%
2022-10-24 0 7.420 7.400 7.410 7.390 7.800 422,000 3,208,100 7.6021 6.243 6.226 6.234 6.217 6.562 501,586 6.3959 -3.76%
2022-10-21 0 7.710 7.700 7.770 7.680 8.000 359,000 2,773,160 7.7247 6.487 6.478 6.537 6.461 6.731 426,705 6.4990 -0.39%
2022-10-20 0 7.740 7.690 7.740 7.650 7.760 253,000 1,954,780 7.7264 6.512 6.470 6.512 6.436 6.529 300,714 6.5005 0.52%
2022-10-19 0 7.700 7.700 7.810 7.700 7.910 457,000 3,587,770 7.8507 6.478 6.478 6.571 6.478 6.655 543,187 6.6050 -2.41%
2022-10-18 0 7.890 7.860 7.890 7.800 7.980 185,000 1,466,530 7.9272 6.638 6.613 6.638 6.562 6.714 219,890 6.6694 0.38%
2022-10-17 0 7.860 7.800 7.860 7.650 7.860 315,430 2,446,248 7.7553 6.613 6.562 6.613 6.436 6.613 374,918 6.5248 0.77%
2022-10-14 0 7.800 7.800 7.810 7.800 7.880 282,000 2,212,690 7.8464 6.562 6.562 6.571 6.562 6.630 335,183 6.6014 1.04%
2022-10-13 0 7.720 7.710 7.750 7.700 8.000 141,000 1,094,670 7.7636 6.495 6.487 6.520 6.478 6.731 167,591 6.5318 -3.02%
2022-10-12 0 7.960 7.890 7.960 7.700 7.960 482,539 3,769,570 7.8119 6.697 6.638 6.697 6.478 6.697 573,542 6.5724 1.66%
2022-10-11 0 7.830 7.820 7.900 7.810 8.200 466,000 3,687,430 7.9129 6.588 6.579 6.647 6.571 6.899 553,884 6.6574 -2.49%
2022-10-10 0 8.030 8.020 8.030 8.030 8.450 211,000 1,736,220 8.2285 6.756 6.747 6.756 6.756 7.109 250,793 6.9229 -4.97%
2022-10-07 0 8.450 8.400 8.450 8.380 8.530 145,000 1,222,540 8.4313 7.109 7.067 7.109 7.050 7.177 172,346 7.0935 0.60%
2022-10-06 0 8.400 8.400 8.420 8.280 8.520 116,000 975,400 8.4086 7.067 7.067 7.084 6.966 7.168 137,877 7.0744 -0.24%
2022-10-05 0 8.420 8.350 8.420 8.090 8.420 121,924 1,002,989 8.2263 7.084 7.025 7.084 6.806 7.084 144,918 6.9211 5.25%
2022-10-03 0 8.000 8.000 8.070 7.820 8.070 209,000 1,658,340 7.9346 6.731 6.731 6.790 6.579 6.790 248,416 6.6757 0.00%
2022-09-30 0 8.000 8.000 8.010 7.820 8.010 256,000 2,041,860 7.9760 6.731 6.731 6.739 6.579 6.739 304,280 6.7105 0.00%
2022-09-29 0 8.000 8.000 8.020 7.850 8.010 323,759 2,577,022 7.9597 6.731 6.731 6.747 6.604 6.739 384,817 6.6967 0.13%
2022-09-28 0 7.990 7.990 8.060 7.990 8.300 422,436 3,421,836 8.1002 6.722 6.722 6.781 6.722 6.983 502,104 6.8150 -3.73%
2022-09-27 0 8.300 8.300 8.330 8.300 8.490 429,000 3,594,580 8.3790 6.983 6.983 7.008 6.983 7.143 509,906 7.0495 -2.01%
2022-09-26 0 8.470 8.390 8.470 8.390 8.640 332,000 2,818,000 8.4880 7.126 7.059 7.126 7.059 7.269 394,613 7.1412 -1.05%
2022-09-23 0 8.560 8.510 8.570 8.470 8.620 225,000 1,920,570 8.5359 7.202 7.160 7.210 7.126 7.252 267,433 7.1815 0.59%
2022-09-22 0 8.510 8.500 8.510 8.340 8.530 183,000 1,543,940 8.4368 7.160 7.151 7.160 7.017 7.177 217,512 7.0982 0.83%
2022-09-21 0 8.440 8.430 8.440 8.380 8.650 313,000 2,660,320 8.4994 7.101 7.092 7.101 7.050 7.278 372,029 7.1508 0.00%
2022-09-20 0 8.440 8.330 8.440 8.300 8.440 398,000 3,326,590 8.3583 7.101 7.008 7.101 6.983 7.101 473,060 7.0321 2.30%
2022-09-19 0 8.250 8.250 8.260 8.250 8.380 421,000 3,489,230 8.2880 6.941 6.941 6.949 6.941 7.050 500,397 6.9729 -0.48%
2022-09-16 0 8.290 8.280 8.290 8.290 8.430 287,000 2,387,109 8.3175 6.975 6.966 6.975 6.975 7.092 341,126 6.9977 -1.31%
2022-09-15 0 8.400 8.400 8.480 8.400 8.530 300,148 2,542,252 8.4700 7.067 7.067 7.134 7.067 7.177 356,753 7.1261 0.12%
2022-09-14 0 8.390 8.370 8.390 8.340 8.690 1,174,000 10,037,710 8.5500 7.059 7.042 7.059 7.017 7.311 1,395,407 7.1934 -2.33%
2022-09-13 0 8.590 8.580 8.630 8.460 8.640 93,358 800,970 8.5796 7.227 7.219 7.261 7.118 7.269 110,965 7.2183 0.82%
2022-09-09 0 8.520 8.520 8.550 8.410 8.560 122,000 1,034,820 8.4821 7.168 7.168 7.193 7.076 7.202 145,008 7.1363 2.28%
2022-09-08 0 8.330 8.330 8.410 8.330 8.440 128,000 1,068,420 8.3470 7.008 7.008 7.076 7.008 7.101 152,140 7.0226 -0.24%
2022-09-07 0 8.350 8.350 8.370 8.340 8.450 141,841 1,190,080 8.3902 7.025 7.025 7.042 7.017 7.109 168,591 7.0590 -1.07%
2022-09-06 0 8.590 8.540 8.570 8.480 8.590 175,000 1,489,886 8.5136 7.101 7.060 7.084 7.010 7.101 211,700 7.0377 0.82%
2022-09-05 0 8.520 8.510 8.520 8.450 8.600 97,000 827,420 8.5301 7.043 7.035 7.043 6.985 7.109 117,342 7.0513 -0.81%
2022-09-02 0 8.590 8.570 8.590 8.550 8.730 104,000 896,840 8.6235 7.101 7.084 7.101 7.068 7.217 125,810 7.1285 0.23%
2022-09-01 0 8.570 8.570 8.610 8.560 8.750 199,000 1,715,600 8.6211 7.084 7.084 7.117 7.076 7.233 240,734 7.1266 -3.27%
2022-08-31 0 8.860 8.790 8.860 8.500 8.860 249,000 2,177,470 8.7449 7.324 7.266 7.324 7.026 7.324 301,219 7.2289 2.31%
2022-08-30 0 8.660 8.660 8.700 8.610 8.740 103,995 899,752 8.6519 7.159 7.159 7.192 7.117 7.225 125,804 7.1520 -1.03%
2022-08-29 0 8.750 8.700 8.760 8.650 8.780 142,000 1,236,150 8.7053 7.233 7.192 7.241 7.150 7.258 171,780 7.1961 -2.02%
2022-08-26 0 8.930 8.900 8.930 8.760 8.970 290,000 2,564,450 8.8429 7.382 7.357 7.382 7.241 7.415 350,818 7.3099 3.12%
2022-08-25 0 8.660 8.590 8.670 8.520 8.670 103,000 885,140 8.5936 7.159 7.101 7.167 7.043 7.167 124,601 7.1038 0.23%
2022-08-24 0 8.640 8.580 8.650 8.550 8.660 130,000 1,114,920 8.5763 7.142 7.093 7.150 7.068 7.159 157,263 7.0895 1.05%
2022-08-23 0 8.550 8.540 8.550 8.550 8.740 175,000 1,516,370 8.6650 7.068 7.060 7.068 7.068 7.225 211,700 7.1628 -2.51%
2022-08-22 0 8.770 8.770 8.790 8.750 8.870 104,000 916,624 8.8137 7.250 7.250 7.266 7.233 7.332 125,810 7.2858 -0.90%
2022-08-19 0 8.850 8.850 8.910 8.830 8.920 196,000 1,739,370 8.8743 7.316 7.316 7.365 7.299 7.374 237,104 7.3359 0.91%
2022-08-18 0 8.770 8.760 8.830 8.760 8.900 99,890 880,128 8.8110 7.250 7.241 7.299 7.241 7.357 120,839 7.2835 -1.57%
2022-08-17 0 8.910 8.860 8.910 8.740 8.990 269,000 2,391,590 8.8907 7.365 7.324 7.365 7.225 7.431 325,414 7.3494 1.95%
2022-08-16 0 8.740 8.740 8.810 8.740 8.880 252,000 2,220,840 8.8129 7.225 7.225 7.283 7.225 7.341 304,848 7.2851 -0.57%
2022-08-15 0 8.790 8.750 8.790 8.740 8.950 387,000 3,430,050 8.8632 7.266 7.233 7.266 7.225 7.398 468,160 7.3267 1.15%
2022-08-12 0 8.690 8.630 8.690 8.540 8.720 236,000 2,042,060 8.6528 7.184 7.134 7.184 7.060 7.208 285,493 7.1527 2.24%
2022-08-11 0 8.500 8.500 8.580 8.390 8.580 161,000 1,370,210 8.5106 7.026 7.026 7.093 6.936 7.093 194,764 7.0352 1.80%
2022-08-10 0 8.350 8.320 8.350 8.310 8.420 132,000 1,104,840 8.3700 6.902 6.878 6.902 6.869 6.960 159,683 6.9190 0.24%
2022-08-09 0 8.330 8.330 8.350 8.180 8.390 85,000 707,500 8.3235 6.886 6.886 6.902 6.762 6.936 102,826 6.8806 1.09%
2022-08-08 0 8.240 8.240 8.280 8.120 8.260 67,000 549,560 8.2024 6.812 6.812 6.845 6.712 6.828 81,051 6.7804 -0.12%
2022-08-05 0 8.250 8.200 8.250 8.180 8.310 127,000 1,046,580 8.2408 6.820 6.778 6.820 6.762 6.869 153,634 6.8122 0.49%
2022-08-04 0 8.210 8.210 8.240 8.160 8.240 208,169 1,708,423 8.2069 6.787 6.787 6.812 6.745 6.812 251,825 6.7842 1.48%
2022-08-03 0 8.090 8.090 8.100 7.970 8.160 219,000 1,769,490 8.0799 6.688 6.688 6.696 6.588 6.745 264,928 6.6791 1.13%
2022-08-02 0 8.000 8.000 8.020 7.910 8.090 402,000 3,216,036 8.0001 6.613 6.613 6.630 6.539 6.688 486,306 6.6132 -0.99%
2022-08-01 0 8.080 8.080 8.100 8.030 8.140 321,000 2,595,320 8.0851 6.679 6.679 6.696 6.638 6.729 388,319 6.6835 -0.37%
2022-07-29 0 8.110 8.110 8.200 8.110 8.260 959,000 7,839,120 8.1743 6.704 6.704 6.778 6.704 6.828 1,160,118 6.7572 -1.58%
2022-07-28 0 8.240 8.230 8.260 8.200 8.300 120,000 989,610 8.2468 6.812 6.803 6.828 6.778 6.861 145,166 6.8171 -0.12%
2022-07-27 0 8.250 8.250 8.280 8.190 8.300 44,000 363,540 8.2623 6.820 6.820 6.845 6.770 6.861 53,228 6.8299 -1.55%
2022-07-26 0 8.380 8.330 8.380 8.200 8.430 271,000 2,266,570 8.3637 6.927 6.886 6.927 6.778 6.969 327,833 6.9138 0.84%
2022-07-25 0 8.310 8.210 8.320 8.220 8.390 61,000 506,540 8.3039 6.869 6.787 6.878 6.795 6.936 73,793 6.8644 0.12%
2022-07-22 0 8.300 8.230 8.300 8.160 8.390 296,000 2,435,995 8.2297 6.861 6.803 6.861 6.745 6.936 358,076 6.8030 -0.36%
2022-07-21 0 8.330 8.270 8.330 8.240 8.350 139,000 1,154,295 8.3043 6.886 6.836 6.886 6.812 6.902 168,151 6.8647 0.12%
2022-07-20 0 8.320 8.320 8.360 8.300 8.400 57,000 475,990 8.3507 6.878 6.878 6.911 6.861 6.944 68,954 6.9030 -0.24%
2022-07-19 0 8.340 8.310 8.340 8.290 8.360 110,000 917,090 8.3372 6.894 6.869 6.894 6.853 6.911 133,069 6.8918 0.12%
2022-07-18 0 8.330 8.330 8.350 8.250 8.410 73,672 612,831 8.3184 6.886 6.886 6.902 6.820 6.952 89,122 6.8763 0.36%
2022-07-15 0 8.300 8.270 8.300 8.270 8.490 144,070 1,199,576 8.3263 6.861 6.836 6.861 6.836 7.018 174,284 6.8829 -1.43%
2022-07-14 0 8.420 8.420 8.480 8.420 8.480 70,000 591,430 8.4490 6.960 6.960 7.010 6.960 7.010 84,680 6.9843 -0.24%
2022-07-13 0 8.440 8.440 8.510 8.340 8.570 170,000 1,435,480 8.4440 6.977 6.977 7.035 6.894 7.084 205,652 6.9801 1.20%
2022-07-12 0 8.340 8.340 8.380 8.320 8.420 158,000 1,322,140 8.3680 6.894 6.894 6.927 6.878 6.960 191,135 6.9173 -0.95%
2022-07-11 0 8.420 8.420 8.450 8.380 8.620 190,720 1,607,474 8.4285 6.960 6.960 6.985 6.927 7.126 230,717 6.9673 -2.09%
2022-07-08 0 8.600 8.580 8.600 8.530 8.600 70,000 598,290 8.5470 7.109 7.093 7.109 7.051 7.109 84,680 7.0653 0.94%
2022-07-07 0 8.520 8.520 8.540 8.510 8.550 72,000 613,430 8.5199 7.043 7.043 7.060 7.035 7.068 87,100 7.0429 -0.70%
2022-07-06 0 8.580 8.560 8.600 8.530 8.720 296,000 2,547,000 8.6047 7.093 7.076 7.109 7.051 7.208 358,076 7.1130 -1.49%
2022-07-05 0 8.710 8.690 8.710 8.650 8.820 287,000 2,511,130 8.7496 7.200 7.184 7.200 7.150 7.291 347,189 7.2328 0.69%
2022-07-04 0 8.650 8.640 8.700 8.630 8.750 177,000 1,534,640 8.6703 7.150 7.142 7.192 7.134 7.233 214,120 7.1672 -1.14%
2022-06-30 0 8.750 8.740 8.760 8.630 8.890 256,000 2,243,165 8.7624 7.233 7.225 7.241 7.134 7.349 309,687 7.2433 0.57%
2022-06-29 0 8.700 8.700 8.750 8.690 8.980 213,000 1,875,540 8.8054 7.192 7.192 7.233 7.184 7.423 257,670 7.2789 -2.47%
2022-06-28 0 8.920 8.910 8.920 8.570 8.980 774,196 6,791,862 8.7728 7.374 7.365 7.374 7.084 7.423 936,557 7.2519 2.53%
2022-06-27 0 8.700 8.690 8.700 8.520 8.770 428,000 3,715,591 8.6813 7.192 7.184 7.192 7.043 7.250 517,759 7.1763 2.23%
2022-06-24 0 8.510 8.510 8.520 8.360 8.550 217,000 1,830,220 8.4342 7.035 7.035 7.043 6.911 7.068 262,508 6.9720 3.03%
2022-06-23 0 8.260 8.260 8.330 8.210 8.400 210,000 1,741,945 8.2950 6.828 6.828 6.886 6.787 6.944 254,040 6.8570 0.36%
2022-06-22 0 8.230 8.200 8.230 8.180 8.520 180,000 1,495,830 8.3102 6.803 6.778 6.803 6.762 7.043 217,749 6.8695 -3.06%
2022-06-21 0 8.490 8.470 8.500 8.360 8.630 221,000 1,881,370 8.5130 7.018 7.002 7.026 6.911 7.134 267,347 7.0372 2.04%
2022-06-20 0 8.320 8.320 8.380 8.140 8.360 171,000 1,410,160 8.2465 6.878 6.878 6.927 6.729 6.911 206,861 6.8169 1.96%
2022-06-17 0 8.160 8.160 8.200 8.120 8.280 182,000 1,493,310 8.2050 6.745 6.745 6.778 6.712 6.845 220,168 6.7826 0.25%
2022-06-16 0 8.140 8.120 8.200 8.100 8.550 324,000 2,679,640 8.2705 6.729 6.712 6.778 6.696 7.068 391,948 6.8367 -2.51%
2022-06-15 0 8.350 8.350 8.420 8.350 8.650 120,000 1,016,920 8.4743 6.902 6.902 6.960 6.902 7.150 145,166 7.0052 -1.53%
2022-06-14 0 8.480 8.480 8.630 8.290 8.650 499,000 4,237,350 8.4917 7.010 7.010 7.134 6.853 7.150 603,648 7.0196 -0.24%
2022-06-13 0 8.500 8.500 8.520 8.400 8.610 272,000 2,312,820 8.5030 7.026 7.026 7.043 6.944 7.117 329,043 7.0289 -2.19%
2022-06-10 0 8.690 8.610 8.690 8.530 8.740 130,000 1,121,030 8.6233 7.184 7.117 7.184 7.051 7.225 157,263 7.1284 1.64%
2022-06-09 0 8.550 8.550 8.590 8.500 8.760 148,000 1,272,430 8.5975 7.068 7.068 7.101 7.026 7.241 179,038 7.1070 -1.61%
2022-06-08 0 8.690 8.690 8.710 8.520 8.710 273,000 2,360,300 8.6458 7.184 7.184 7.200 7.043 7.200 330,253 7.1470 2.00%
2022-06-07 0 8.520 8.520 8.530 8.430 8.590 172,000 1,464,530 8.5147 7.043 7.043 7.051 6.969 7.101 208,071 7.0386 -0.70%
2022-06-06 0 8.580 8.560 8.610 8.420 8.610 400,923 3,421,736 8.5346 7.093 7.076 7.117 6.960 7.117 485,003 7.0551 -0.23%
2022-06-02 0 8.600 8.600 8.620 8.480 8.650 214,000 1,823,150 8.5194 7.109 7.109 7.126 7.010 7.150 258,879 7.0425 0.94%
2022-06-01 0 8.520 8.480 8.520 8.420 8.580 135,615 1,150,671 8.4848 7.043 7.010 7.043 6.960 7.093 164,056 7.0139 0.35%
2022-05-31 0 8.490 8.490 8.520 8.440 8.580 349,000 2,962,780 8.4893 7.018 7.018 7.043 6.977 7.093 422,191 7.0176 0.59%
2022-05-30 0 8.720 8.660 8.720 8.390 8.900 400,800 3,470,730 8.6595 6.977 6.929 6.977 6.713 7.121 500,939 6.9284 3.93%
2022-05-27 0 8.390 8.350 8.390 8.280 8.390 153,000 1,279,190 8.3607 6.713 6.681 6.713 6.625 6.713 191,227 6.6894 1.94%
2022-05-26 0 8.230 8.220 8.260 8.220 8.320 59,000 487,110 8.2561 6.585 6.577 6.609 6.577 6.657 73,741 6.6057 -0.12%
2022-05-25 0 8.240 8.240 8.260 8.190 8.320 488,000 4,018,290 8.2342 6.593 6.593 6.609 6.553 6.657 609,926 6.5882 -0.12%
2022-05-24 0 8.250 8.250 8.320 8.240 8.500 410,000 3,415,127 8.3296 6.601 6.601 6.657 6.593 6.801 512,438 6.6645 -2.02%
2022-05-23 0 8.420 8.370 8.440 8.290 8.420 109,000 911,720 8.3644 6.737 6.697 6.753 6.633 6.737 136,234 6.6923 0.84%
2022-05-20 0 8.350 8.350 8.390 8.260 8.400 532,000 4,457,720 8.3792 6.681 6.681 6.713 6.609 6.721 664,920 6.7041 0.12%
2022-05-19 0 8.340 8.340 8.360 8.330 8.520 168,000 1,409,580 8.3904 6.673 6.673 6.689 6.665 6.817 209,975 6.7131 -2.23%
2022-05-18 0 8.530 8.500 8.530 8.430 8.560 89,000 757,390 8.5100 6.825 6.801 6.825 6.745 6.849 111,237 6.8088 1.19%
2022-05-17 0 8.430 8.410 8.460 8.250 8.460 459,000 3,839,010 8.3639 6.745 6.729 6.769 6.601 6.769 573,681 6.6919 2.18%
2022-05-16 0 8.250 8.210 8.250 8.180 8.300 83,000 683,800 8.2386 6.601 6.569 6.601 6.545 6.641 103,737 6.5916 -0.12%
2022-05-13 0 8.260 8.240 8.260 8.110 8.260 356,000 2,920,095 8.2025 6.609 6.593 6.609 6.489 6.609 444,946 6.5628 2.10%
2022-05-12 0 8.090 8.090 8.100 8.090 8.260 319,000 2,600,290 8.1514 6.473 6.473 6.481 6.473 6.609 398,702 6.5219 -2.06%
2022-05-11 0 8.260 8.250 8.260 8.250 8.440 367,981 3,057,954 8.3101 6.609 6.601 6.609 6.601 6.753 459,921 6.6489 -0.36%
2022-05-10 0 8.290 8.290 8.300 8.260 8.540 582,624 4,857,008 8.3364 6.633 6.633 6.641 6.609 6.833 728,192 6.6700 -3.49%
2022-05-06 0 8.590 8.520 8.590 8.480 8.640 302,807 2,582,651 8.5290 6.873 6.817 6.873 6.785 6.913 378,463 6.8241 -2.16%
2022-05-05 0 8.780 8.780 8.820 8.680 8.840 492,000 4,331,340 8.8035 7.025 7.025 7.057 6.945 7.073 614,926 7.0437 1.50%
2022-05-04 0 8.650 8.650 8.670 8.520 8.670 202,224 1,740,056 8.6046 6.921 6.921 6.937 6.817 6.937 252,749 6.8845 -0.46%
2022-05-03 0 8.690 8.670 8.690 8.330 8.760 262,000 2,250,870 8.5911 6.953 6.937 6.953 6.665 7.009 327,460 6.8737 -0.80%
2022-04-29 0 8.760 8.730 8.770 8.440 8.760 220,000 1,899,210 8.6328 7.009 6.985 7.017 6.753 7.009 274,967 6.9071 3.30%
2022-04-28 0 8.480 8.430 8.500 8.350 8.500 244,000 2,051,860 8.4093 6.785 6.745 6.801 6.681 6.801 304,963 6.7282 1.31%
2022-04-27 0 8.370 8.300 8.370 8.230 8.570 900,000 7,506,880 8.3410 6.697 6.641 6.697 6.585 6.857 1,124,864 6.6736 -0.71%
2022-04-26 0 8.430 8.420 8.430 8.420 8.860 633,000 5,464,690 8.6330 6.745 6.737 6.745 6.737 7.089 791,154 6.9072 -3.66%
2022-04-25 0 8.750 8.750 8.760 8.750 8.920 367,000 3,231,860 8.8062 7.001 7.001 7.009 7.001 7.137 458,695 7.0458 -3.63%
2022-04-22 0 9.080 9.070 9.120 8.870 9.200 358,000 3,249,805 9.0777 7.265 7.257 7.297 7.097 7.361 447,446 7.2630 0.78%
2022-04-21 0 9.010 9.000 9.010 8.900 9.200 294,695 2,644,372 8.9733 7.209 7.201 7.209 7.121 7.361 368,324 7.1795 -0.44%
2022-04-20 0 9.050 9.030 9.050 9.040 9.310 276,000 2,535,750 9.1875 7.241 7.225 7.241 7.233 7.449 344,958 7.3509 0.56%
2022-04-19 0 9.000 8.970 9.020 8.930 9.190 390,582 3,530,194 9.0383 7.201 7.177 7.217 7.145 7.353 488,169 7.2315 -2.07%
2022-04-14 0 9.190 9.190 9.240 9.090 9.290 398,000 3,657,415 9.1895 7.353 7.353 7.393 7.273 7.433 497,440 7.3525 0.66%
2022-04-13 0 9.130 9.120 9.150 8.880 9.160 740,000 6,681,195 9.0286 7.305 7.297 7.321 7.105 7.329 924,888 7.2238 3.40%
2022-04-12 0 8.830 8.810 8.870 8.680 8.950 763,619 6,725,278 8.8071 7.065 7.049 7.097 6.945 7.161 954,408 7.0465 1.38%
2022-04-11 0 8.710 8.700 8.710 8.700 8.900 923,000 8,099,550 8.7752 6.969 6.961 6.969 6.961 7.121 1,153,611 7.0210 -2.02%
2022-04-08 0 8.890 8.890 8.900 8.850 8.980 761,400 6,770,192 8.8918 7.113 7.113 7.121 7.081 7.185 951,635 7.1143 -0.45%
2022-04-07 0 8.930 8.920 8.970 8.920 9.200 776,000 6,985,490 9.0019 7.145 7.137 7.177 7.137 7.361 969,883 7.2024 -1.65%
2022-04-06 0 9.080 9.080 9.090 9.040 9.230 1,096,214 9,988,375 9.1117 7.265 7.265 7.273 7.233 7.385 1,370,102 7.2902 -1.63%
2022-04-04 0 9.230 9.210 9.240 9.040 9.320 1,020,000 9,376,470 9.1926 7.385 7.369 7.393 7.233 7.457 1,274,846 7.3550 2.56%
2022-04-01 0 9.000 9.000 9.010 8.800 9.210 1,723,700 15,363,817 8.9133 7.201 7.201 7.209 7.041 7.369 2,154,365 7.1315 -1.10%
2022-03-31 0 9.100 9.100 9.120 9.050 9.190 551,933 5,029,647 9.1128 7.281 7.281 7.297 7.241 7.353 689,833 7.2911 -0.76%
2022-03-30 0 9.170 9.170 9.180 9.100 9.350 951,000 8,749,570 9.2004 7.337 7.337 7.345 7.281 7.481 1,188,606 7.3612 1.21%
2022-03-29 0 9.060 9.050 9.060 9.000 9.200 891,080 8,071,753 9.0584 7.249 7.241 7.249 7.201 7.361 1,113,715 7.2476 -0.66%
2022-03-28 0 9.120 9.120 9.140 9.090 9.480 2,117,140 19,897,890 9.3985 7.297 7.297 7.313 7.273 7.585 2,646,105 7.5197 -4.30%
2022-03-25 0 9.530 9.520 9.530 9.500 9.770 1,439,000 13,940,953 9.6879 7.625 7.617 7.625 7.601 7.817 1,798,533 7.7513 -2.85%
2022-03-24 0 9.810 9.800 9.810 9.810 10.12 868,000 8,620,460 9.9314 7.849 7.841 7.849 7.849 8.097 1,084,869 7.9461 -3.44%
2022-03-23 0 10.16 10.14 10.18 9.790 10.58 1,752,000 17,740,160 10.126 8.129 8.113 8.145 7.833 8.465 2,189,735 8.1015 -5.93%
2022-03-22 0 10.80 10.80 10.82 10.36 10.98 616,000 6,578,620 10.680 8.641 8.641 8.657 8.289 8.785 769,907 8.5447 3.45%
2022-03-21 0 10.44 10.32 10.40 10.32 10.60 127,000 1,329,600 10.469 8.353 8.257 8.321 8.257 8.481 158,731 8.3764 -1.32%
2022-03-18 0 10.58 10.58 10.60 10.18 10.58 369,344 3,871,558 10.482 8.465 8.465 8.481 8.145 8.465 461,624 8.3868 4.13%
2022-03-17 0 10.16 10.14 10.26 9.960 10.34 302,000 3,076,040 10.186 8.129 8.113 8.209 7.969 8.273 377,454 8.1494 5.83%
2022-03-16 0 9.600 9.600 9.610 9.190 9.800 374,000 3,555,120 9.5057 7.681 7.681 7.689 7.353 7.841 467,444 7.6055 5.49%
2022-03-15 0 9.100 9.100 9.190 9.070 9.870 650,000 6,071,490 9.3408 7.281 7.281 7.353 7.257 7.897 812,402 7.4735 -8.08%
2022-03-14 0 9.900 9.850 9.900 9.800 10.04 609,000 6,053,070 9.9394 7.921 7.881 7.921 7.841 8.033 761,158 7.9524 -2.56%
2022-03-11 0 10.16 10.16 10.20 9.960 10.20 496,000 4,978,780 10.038 8.129 8.129 8.161 7.969 8.161 619,925 8.0313 -2.12%
2022-03-10 0 10.38 10.32 10.38 10.22 10.46 124,000 1,282,480 10.343 8.305 8.257 8.305 8.177 8.369 154,981 8.2751 2.37%
2022-03-09 0 10.14 10.14 10.16 10.04 10.52 541,000 5,511,163 10.187 8.113 8.113 8.129 8.033 8.417 676,168 8.1506 -0.59%
2022-03-08 0 10.20 10.20 10.24 10.20 10.62 479,000 4,962,180 10.359 8.161 8.161 8.193 8.161 8.497 598,678 8.2886 -2.86%
2022-03-07 0 10.50 10.50 10.52 10.40 10.62 842,500 8,840,210 10.493 8.401 8.401 8.417 8.321 8.497 1,052,998 8.3953 -1.50%
2022-03-04 0 10.66 10.66 10.68 10.66 11.14 241,000 2,605,910 10.813 8.529 8.529 8.545 8.529 8.913 301,214 8.6514 -4.31%
2022-03-03 0 11.14 11.06 11.14 10.96 11.36 315,174 3,531,348 11.204 8.913 8.849 8.913 8.769 9.089 393,920 8.9646 0.36%
2022-03-02 0 11.10 11.00 11.12 11.00 11.36 114,000 1,268,752 11.129 8.881 8.801 8.897 8.801 9.089 142,483 8.9046 -0.36%
2022-03-01 0 11.14 11.12 11.24 10.90 11.24 162,000 1,794,800 11.079 8.913 8.897 8.993 8.721 8.993 202,476 8.8643 1.83%
2022-02-28 0 10.94 10.94 11.04 10.70 11.30 396,000 4,306,480 10.875 8.753 8.753 8.833 8.561 9.041 494,940 8.7010 -1.26%
2022-02-25 0 11.08 11.08 11.10 10.78 11.38 306,000 3,357,260 10.971 8.865 8.865 8.881 8.625 9.105 382,454 8.7782 0.73%
2022-02-24 0 11.00 10.94 11.04 10.92 11.60 373,000 4,155,080 11.140 8.801 8.753 8.833 8.737 9.281 466,194 8.9128 -4.01%
2022-02-23 0 11.46 11.42 11.46 11.32 11.72 196,400 2,254,964 11.481 9.169 9.137 9.169 9.057 9.377 245,470 9.1863 -1.38%
2022-02-22 0 11.62 11.56 11.62 11.46 11.98 449,000 5,211,140 11.606 9.297 9.249 9.297 9.169 9.585 561,182 9.2860 -2.84%
2022-02-21 0 11.96 11.90 11.96 11.50 11.98 731,400 8,545,788 11.684 9.569 9.521 9.569 9.201 9.585 914,140 9.3485 3.82%
2022-02-18 0 11.52 11.52 11.66 11.42 11.62 421,000 4,847,060 11.513 9.217 9.217 9.329 9.137 9.297 526,186 9.2117 0.52%
2022-02-17 0 11.46 11.44 11.50 11.30 11.58 389,400 4,464,008 11.464 9.169 9.153 9.201 9.041 9.265 486,691 9.1722 1.06%
2022-02-16 0 11.34 11.34 11.44 11.30 11.70 149,000 1,704,820 11.442 9.073 9.073 9.153 9.041 9.361 186,227 9.1545 -1.05%
2022-02-15 0 11.46 11.42 11.46 11.32 11.66 528,000 6,060,540 11.478 9.169 9.137 9.169 9.057 9.329 659,920 9.1837 2.69%
2022-02-14 0 11.16 11.16 11.20 11.08 11.30 465,000 5,209,093 11.202 8.929 8.929 8.961 8.865 9.041 581,180 8.9630 -0.18%
2022-02-11 0 11.18 11.16 11.20 11.04 11.58 593,000 6,650,708 11.215 8.945 8.929 8.961 8.833 9.265 741,160 8.9734 -0.53%
2022-02-10 0 11.24 11.22 11.24 11.14 11.48 755,000 8,511,260 11.273 8.993 8.977 8.993 8.913 9.185 943,636 9.0196 -1.40%
2022-02-09 0 11.40 11.38 11.46 10.92 11.46 1,035,000 11,712,600 11.317 9.121 9.105 9.169 8.737 9.169 1,293,594 9.0543 5.17%
2022-02-08 0 10.84 10.84 10.86 10.70 10.92 495,000 5,351,890 10.812 8.673 8.673 8.689 8.561 8.737 618,675 8.6506 1.69%
2022-02-07 0 10.66 10.66 10.70 10.54 10.90 415,180 4,458,887 10.740 8.529 8.529 8.561 8.433 8.721 518,912 8.5928 0.76%
2022-02-04 0 10.58 10.56 10.58 10.36 10.62 157,000 1,651,780 10.521 8.465 8.449 8.465 8.289 8.497 196,226 8.4177 2.72%
2022-01-31 0 10.30 10.28 10.30 10.22 10.36 137,000 1,409,980 10.292 8.241 8.225 8.241 8.177 8.289 171,229 8.2345 0.78%
2022-01-28 0 10.22 10.22 10.26 10.22 10.54 241,000 2,474,027 10.266 8.177 8.177 8.209 8.177 8.433 301,214 8.2135 -1.54%
2022-01-27 0 10.38 10.36 10.38 10.38 10.98 345,000 3,618,860 10.489 8.305 8.289 8.305 8.305 8.785 431,198 8.3926 -4.42%
2022-01-26 0 10.86 10.86 10.92 10.68 11.02 347,000 3,781,400 10.897 8.689 8.689 8.737 8.545 8.817 433,698 8.7190 0.56%
2022-01-25 0 10.80 10.70 10.80 10.70 11.14 435,853 4,745,627 10.888 8.641 8.561 8.641 8.561 8.913 544,750 8.7116 -2.88%
2022-01-24 0 11.12 11.00 11.12 11.00 11.24 320,000 3,555,657 11.111 8.897 8.801 8.897 8.801 8.993 399,952 8.8902 0.36%
2022-01-21 0 11.08 11.08 11.12 10.88 11.20 273,867 3,036,668 11.088 8.865 8.865 8.897 8.705 8.961 342,292 8.8716 1.47%
2022-01-20 0 10.92 10.90 10.94 10.80 10.94 1,294,740 13,957,713 10.780 8.737 8.721 8.753 8.641 8.753 1,618,229 8.6253 1.30%
2022-01-19 0 10.78 10.78 10.84 10.52 10.84 166,000 1,783,200 10.742 8.625 8.625 8.673 8.417 8.673 207,475 8.5948 2.08%
2022-01-18 0 10.56 10.56 10.60 10.42 10.82 503,000 5,305,970 10.549 8.449 8.449 8.481 8.337 8.657 628,674 8.4399 -0.94%
2022-01-17 0 10.66 10.62 10.66 10.58 10.70 72,000 765,660 10.634 8.529 8.497 8.529 8.465 8.561 89,989 8.5084 0.76%
2022-01-14 0 10.58 10.58 10.64 10.56 10.72 110,000 1,170,320 10.639 8.465 8.465 8.513 8.449 8.577 137,483 8.5124 -1.49%
2022-01-13 0 10.74 10.72 10.74 10.64 10.80 216,000 2,316,280 10.724 8.593 8.577 8.593 8.513 8.641 269,967 8.5799 0.75%
2022-01-12 0 10.66 10.62 10.66 10.44 10.74 867,000 9,194,058 10.604 8.529 8.497 8.529 8.353 8.593 1,083,619 8.4846 0.95%
2022-01-11 0 10.56 10.44 10.56 10.36 10.70 193,000 2,026,080 10.498 8.449 8.353 8.449 8.289 8.561 241,221 8.3993 -0.38%
2022-01-10 0 10.60 10.58 10.62 10.32 10.62 296,000 3,113,460 10.518 8.481 8.465 8.497 8.257 8.497 369,955 8.4158 2.12%
2022-01-07 0 10.38 10.38 10.40 10.30 10.58 423,000 4,407,940 10.421 8.305 8.305 8.321 8.241 8.465 528,686 8.3375 -0.19%
2022-01-06 0 10.40 10.40 10.46 10.36 10.90 279,000 2,916,780 10.454 8.321 8.321 8.369 8.289 8.721 348,708 8.3645 -3.35%
2022-01-05 0 10.76 10.76 10.86 10.72 10.98 238,000 2,583,341 10.854 8.609 8.609 8.689 8.577 8.785 297,464 8.6845 -1.82%
2022-01-04 0 10.96 10.84 10.96 10.86 11.30 240,174 2,657,821 11.066 8.769 8.673 8.769 8.689 9.041 300,181 8.8541 -1.26%
2022-01-03 0 11.10 11.06 11.10 10.86 11.10 229,000 2,510,920 10.965 8.881 8.849 8.881 8.689 8.881 286,215 8.7728 1.83%
2021-12-31 0 10.90 10.90 10.94 10.72 10.96 130,000 1,409,820 10.845 8.721 8.721 8.753 8.577 8.769 162,480 8.6769 2.06%
2021-12-30 0 10.68 10.66 10.74 10.50 10.80 80,000 859,660 10.746 8.545 8.529 8.593 8.401 8.641 99,988 8.5976 -0.56%
2021-12-29 0 10.74 10.66 10.78 10.68 10.78 40,000 429,560 10.739 8.593 8.529 8.625 8.545 8.625 49,994 8.5922 1.32%
2021-12-28 0 10.60 10.60 10.64 10.48 10.72 393,000 4,173,720 10.620 8.481 8.481 8.513 8.385 8.577 491,191 8.4971 3.31%
2021-12-24 0 10.26 10.24 10.54 10.24 10.54 155,000 1,628,220 10.505 8.209 8.193 8.433 8.193 8.433 193,727 8.4047 -2.47%
2021-12-23 0 10.52 10.44 10.54 10.32 10.60 166,000 1,728,060 10.410 8.417 8.353 8.433 8.257 8.481 207,475 8.3290 0.77%
2021-12-22 0 10.44 10.44 10.48 10.30 10.52 106,000 1,102,420 10.400 8.353 8.353 8.385 8.241 8.417 132,484 8.3212 2.55%
2021-12-21 0 10.18 10.18 10.22 10.08 10.66 148,000 1,510,850 10.208 8.145 8.145 8.177 8.065 8.529 184,978 8.1677 -0.39%
2021-12-20 0 10.22 10.16 10.22 10.16 10.40 154,000 1,577,600 10.244 8.177 8.129 8.177 8.129 8.321 192,477 8.1963 -0.78%
2021-12-17 0 10.30 10.30 10.40 10.30 10.52 280,000 2,908,822 10.389 8.241 8.241 8.321 8.241 8.417 349,958 8.3119 -3.20%
2021-12-16 0 10.64 10.56 10.64 10.44 10.64 86,000 907,140 10.548 8.513 8.449 8.513 8.353 8.513 107,487 8.4395 0.76%
2021-12-15 0 10.56 10.52 10.56 10.50 10.68 136,900 1,447,224 10.571 8.449 8.417 8.449 8.401 8.545 171,104 8.4581 1.15%
2021-12-14 0 10.44 10.42 10.46 10.40 10.62 217,000 2,269,180 10.457 8.353 8.337 8.369 8.321 8.497 271,217 8.3667 -1.51%
2021-12-13 0 10.60 10.60 10.68 10.60 10.92 257,115 2,754,480 10.713 8.481 8.481 8.545 8.481 8.737 321,355 8.5715 -2.57%
2021-12-10 0 10.88 10.82 10.94 10.54 10.98 372,000 4,021,360 10.810 8.705 8.657 8.753 8.433 8.785 464,944 8.6491 -1.09%
2021-12-09 0 11.00 11.00 11.02 10.76 11.10 290,000 3,179,400 10.963 8.801 8.801 8.817 8.609 8.881 362,456 8.7718 0.00%
2021-12-08 0 11.00 11.00 11.02 10.54 11.02 387,000 4,170,220 10.776 8.801 8.801 8.817 8.433 8.817 483,692 8.6217 2.04%
2021-12-07 0 10.78 10.74 10.80 10.54 10.86 192,000 2,055,880 10.708 8.625 8.593 8.641 8.433 8.689 239,971 8.5672 2.28%
2021-12-06 0 10.54 10.52 10.60 10.44 10.94 316,000 3,355,520 10.619 8.433 8.417 8.481 8.353 8.753 394,952 8.4960 -1.86%
2021-12-03 0 10.74 10.74 10.76 10.40 10.74 252,183 2,677,527 10.617 8.593 8.593 8.609 8.321 8.593 315,191 8.4949 1.90%
2021-12-02 0 10.54 10.54 10.60 10.42 10.70 467,000 4,916,440 10.528 8.433 8.433 8.481 8.337 8.561 583,679 8.4232 -2.04%
2021-12-01 0 10.76 10.76 10.84 10.58 10.90 374,000 4,039,300 10.800 8.609 8.609 8.673 8.465 8.721 467,444 8.6413 -2.71%
2021-11-30 0 11.06 10.86 11.06 10.52 11.06 716,000 7,753,500 10.829 8.849 8.689 8.849 8.417 8.849 894,892 8.6642 0.73%
2021-11-29 0 10.98 10.92 10.98 10.94 11.12 258,000 2,836,260 10.993 8.785 8.737 8.785 8.753 8.897 322,461 8.7957 -2.14%
2021-11-26 0 11.22 11.12 11.22 11.00 11.28 280,000 3,115,580 11.127 8.977 8.897 8.977 8.801 9.025 349,958 8.9027 0.00%
2021-11-25 0 11.22 11.22 11.26 11.12 11.42 383,200 4,318,192 11.269 8.977 8.977 9.009 8.897 9.137 478,942 9.0161 -2.09%
2021-11-24 0 11.46 11.46 11.58 11.40 11.86 355,323 4,122,713 11.603 9.169 9.169 9.265 9.121 9.489 444,100 9.2833 -2.22%
2021-11-23 0 11.72 11.70 11.78 11.66 11.98 197,000 2,330,500 11.830 9.377 9.361 9.425 9.329 9.585 246,220 9.4651 -1.68%
2021-11-22 0 11.92 11.90 11.92 11.92 12.18 108,600 1,306,062 12.026 9.537 9.521 9.537 9.537 9.745 135,734 9.6222 0.17%
2021-11-19 0 11.90 11.90 12.00 11.50 11.98 164,000 1,937,180 11.812 9.521 9.521 9.601 9.201 9.585 204,975 9.4508 2.06%
2021-11-18 0 11.66 11.58 11.66 11.52 11.72 104,513 1,217,532 11.650 9.329 9.265 9.329 9.217 9.377 130,625 9.3208 -0.51%
2021-11-17 0 11.72 11.72 11.80 11.62 12.10 243,000 2,869,740 11.810 9.377 9.377 9.441 9.297 9.681 303,713 9.4488 -2.17%
2021-11-16 0 11.98 11.92 11.98 11.82 11.98 142,323 1,699,203 11.939 9.585 9.537 9.585 9.457 9.585 177,882 9.5524 1.53%
2021-11-15 0 11.80 11.80 11.90 11.70 12.00 168,000 1,980,820 11.791 9.441 9.441 9.521 9.361 9.601 209,975 9.4336 -1.17%
2021-11-12 0 11.94 11.90 11.94 11.78 11.94 102,000 1,211,780 11.880 9.553 9.521 9.553 9.425 9.553 127,485 9.5053 1.19%
2021-11-11 0 11.80 11.72 11.80 11.52 11.80 104,000 1,214,280 11.676 9.441 9.377 9.441 9.217 9.441 129,984 9.3417 0.85%
2021-11-10 0 11.70 11.62 11.68 11.50 11.78 75,000 868,960 11.586 9.361 9.297 9.345 9.201 9.425 93,739 9.2700 -0.68%
2021-11-09 0 11.78 11.78 11.86 11.60 11.90 196,000 2,300,720 11.738 9.425 9.425 9.489 9.281 9.521 244,970 9.3918 -0.17%
2021-11-08 0 11.80 11.80 11.82 11.52 11.92 386,880 4,545,406 11.749 9.441 9.441 9.457 9.217 9.537 483,542 9.4002 2.79%
2021-11-05 0 11.48 11.48 11.54 11.48 11.98 441,080 5,180,163 11.744 9.185 9.185 9.233 9.185 9.585 551,283 9.3966 -2.88%
2021-11-04 0 11.82 11.80 11.82 11.14 11.88 416,000 4,846,660 11.651 9.457 9.441 9.457 8.913 9.505 519,937 9.3216 4.23%
2021-11-03 0 11.34 11.30 11.34 11.20 11.50 136,000 1,542,200 11.340 9.073 9.041 9.073 8.961 9.201 169,979 9.0729 -0.70%
2021-11-02 0 11.42 11.42 11.54 11.12 11.58 621,000 7,079,020 11.399 9.137 9.137 9.233 8.897 9.265 776,156 9.1206 2.88%
2021-11-01 0 11.10 11.10 11.18 10.90 11.22 370,000 4,079,700 11.026 8.881 8.881 8.945 8.721 8.977 462,444 8.8220 0.36%
2021-10-29 0 11.06 11.06 11.10 11.00 11.14 232,000 2,569,230 11.074 8.849 8.849 8.881 8.801 8.913 289,965 8.8605 -0.90%
2021-10-28 0 11.16 11.14 11.16 11.10 11.34 142,760 1,599,687 11.205 8.929 8.913 8.929 8.881 9.073 178,428 8.9654 -1.59%
2021-10-27 0 11.34 11.24 11.34 11.14 11.40 213,000 2,404,780 11.290 9.073 8.993 9.073 8.913 9.121 266,218 9.0331 0.00%
2021-10-26 0 11.34 11.34 11.38 11.32 11.66 257,000 2,950,300 11.480 9.073 9.073 9.105 9.057 9.329 321,211 9.1849 -2.24%
2021-10-25 0 11.60 11.52 11.60 11.50 11.92 459,000 5,347,620 11.651 9.281 9.217 9.281 9.201 9.537 573,681 9.3216 -2.52%
2021-10-22 0 11.90 11.90 11.96 11.90 12.08 117,000 1,402,280 11.985 9.521 9.521 9.569 9.521 9.665 146,232 9.5894 -0.17%
2021-10-21 0 11.92 11.92 12.00 11.82 12.20 116,000 1,395,180 12.027 9.537 9.537 9.601 9.457 9.761 144,982 9.6231 -1.32%
2021-10-20 0 12.08 12.08 12.12 11.80 12.24 345,300 4,145,708 12.006 9.665 9.665 9.697 9.441 9.793 431,573 9.6060 -1.63%
2021-10-19 0 12.28 12.22 12.28 12.10 12.50 219,000 2,684,960 12.260 9.825 9.777 9.825 9.681 10.00 273,717 9.8093 -2.38%
2021-10-18 0 12.58 12.58 12.60 12.34 12.86 304,000 3,806,720 12.522 10.07 10.07 10.08 9.873 10.29 379,954 10.019 0.64%
2021-10-15 0 12.50 12.48 12.54 11.48 12.64 1,225,000 14,853,990 12.126 10.00 9.985 10.03 9.185 10.11 1,531,065 9.7017 7.57%
2021-10-12 0 11.62 11.50 11.62 11.30 11.82 302,000 3,509,069 11.619 9.297 9.201 9.297 9.041 9.457 377,454 9.2967 1.40%
2021-10-11 0 11.46 11.44 11.46 11.40 11.64 208,000 2,393,260 11.506 9.169 9.153 9.169 9.121 9.313 259,969 9.2060 -1.38%
2021-10-08 0 11.62 11.60 11.62 11.20 11.62 567,442 6,520,343 11.491 9.297 9.281 9.297 8.961 9.297 709,217 9.1937 2.83%
2021-10-07 0 11.30 11.18 11.30 11.08 11.42 414,000 4,650,290 11.233 9.041 8.945 9.041 8.865 9.137 517,437 8.9872 2.73%
2021-10-06 0 11.00 10.96 11.02 10.90 11.16 282,000 3,098,200 10.987 8.801 8.769 8.817 8.721 8.929 352,457 8.7903 -1.43%
2021-10-05 0 11.16 11.16 11.22 11.08 11.40 254,000 2,838,680 11.176 8.929 8.929 8.977 8.865 9.121 317,462 8.9418 -1.76%
2021-10-04 0 11.36 11.30 11.36 11.22 11.80 145,000 1,640,520 11.314 9.089 9.041 9.089 8.977 9.441 181,228 9.0522 -2.57%
2021-09-30 0 11.66 11.64 11.66 11.20 11.70 303,000 3,509,980 11.584 9.329 9.313 9.329 8.961 9.361 378,704 9.2684 3.19%
2021-09-29 0 11.30 11.30 11.38 11.16 11.36 324,000 3,656,484 11.285 9.041 9.041 9.105 8.929 9.089 404,951 9.0294 0.18%
2021-09-28 0 11.28 11.28 11.34 11.24 11.50 333,000 3,792,620 11.389 9.025 9.025 9.073 8.993 9.201 416,200 9.1125 -3.09%
2021-09-27 0 11.64 11.62 11.64 11.50 11.84 544,000 6,367,340 11.705 9.313 9.297 9.313 9.201 9.473 679,918 9.3649 -1.36%
2021-09-24 0 11.80 11.80 11.82 11.62 12.30 612,000 7,258,170 11.860 9.441 9.441 9.457 9.297 9.841 764,908 9.4890 -1.34%
2021-09-23 0 11.96 11.96 11.98 11.40 11.96 718,842 8,478,382 11.795 9.569 9.569 9.585 9.121 9.569 898,444 9.4367 6.22%
2021-09-21 0 11.26 11.24 11.30 10.84 11.34 268,540 2,984,864 11.115 9.009 8.993 9.041 8.673 9.073 335,634 8.8932 1.99%
2021-09-20 0 11.04 10.94 11.08 10.78 11.20 468,000 5,124,440 10.950 8.833 8.753 8.865 8.625 8.961 584,929 8.7608 -1.78%
2021-09-17 0 11.24 11.22 11.24 11.24 11.48 498,000 5,628,660 11.303 8.993 8.977 8.993 8.993 9.185 622,425 9.0431 -1.23%
2021-09-16 0 11.38 11.34 11.36 11.28 12.00 247,150 2,847,416 11.521 9.105 9.073 9.089 9.025 9.601 308,900 9.2179 -2.23%
2021-09-15 0 11.64 11.64 11.74 11.54 11.84 523,000 6,137,360 11.735 9.313 9.313 9.393 9.233 9.473 653,671 9.3891 -0.85%
2021-09-14 0 11.74 11.64 11.74 11.66 12.04 467,000 5,524,820 11.830 9.393 9.313 9.393 9.329 9.633 583,679 9.4655 -2.00%
2021-09-13 0 11.98 11.96 11.98 11.80 12.18 1,306,700 15,628,700 11.960 9.585 9.569 9.585 9.441 9.745 1,633,178 9.5695 0.84%
2021-09-10 0 11.88 11.76 11.88 11.64 11.90 938,600 11,061,108 11.785 9.505 9.409 9.505 9.313 9.521 1,173,108 9.4289 1.54%
2021-09-09 0 11.70 11.68 11.70 11.60 11.74 715,000 8,335,420 11.658 9.361 9.345 9.361 9.281 9.393 893,642 9.3275 -0.34%
2021-09-08 0 11.74 11.72 11.78 11.68 12.38 575,248 6,929,153 12.046 9.393 9.377 9.425 9.345 9.905 718,973 9.6376 -2.65%
2021-09-07 0 12.20 12.14 12.20 11.40 12.40 2,253,400 26,969,596 11.968 9.649 9.602 9.649 9.016 9.807 2,849,104 9.4660 5.35%
2021-09-06 0 11.58 11.50 11.58 11.40 11.80 956,000 11,083,740 11.594 9.159 9.096 9.159 9.016 9.333 1,208,726 9.1698 -0.86%
2021-09-03 0 11.68 11.58 11.68 11.56 11.88 368,000 4,302,720 11.692 9.238 9.159 9.238 9.143 9.396 465,284 9.2475 -0.34%
2021-09-02 0 11.72 11.72 11.74 11.62 12.12 428,000 5,067,260 11.839 9.270 9.270 9.285 9.190 9.586 541,145 9.3640 -3.46%
2021-09-01 0 12.14 12.00 12.14 11.84 12.22 543,346 6,545,329 12.046 9.602 9.491 9.602 9.364 9.665 686,984 9.5276 2.71%
2021-08-31 0 11.82 11.68 11.82 11.70 12.00 726,000 8,592,540 11.835 9.349 9.238 9.349 9.254 9.491 917,924 9.3608 0.17%
2021-08-30 0 11.80 11.80 11.82 11.74 12.10 270,000 3,235,100 11.982 9.333 9.333 9.349 9.285 9.570 341,377 9.4766 -1.83%
2021-08-27 0 12.02 11.94 12.02 11.48 12.08 841,000 10,005,800 11.898 9.507 9.444 9.507 9.080 9.554 1,063,325 9.4099 4.70%
2021-08-26 0 11.48 11.40 11.48 11.42 11.60 155,000 1,789,420 11.545 9.080 9.016 9.080 9.032 9.175 195,975 9.1308 -0.52%
2021-08-25 0 11.54 11.48 11.62 11.46 11.66 184,000 2,132,840 11.592 9.127 9.080 9.190 9.064 9.222 232,642 9.1679 -0.69%
2021-08-24 0 11.62 11.62 11.64 11.60 11.78 218,000 2,547,820 11.687 9.190 9.190 9.206 9.175 9.317 275,630 9.2436 -1.36%
2021-08-23 0 11.78 11.78 11.80 11.70 12.08 748,000 8,731,620 11.673 9.317 9.317 9.333 9.254 9.554 945,740 9.2326 1.55%
2021-08-20 0 11.60 11.60 11.66 11.40 12.00 1,510,000 17,406,890 11.528 9.175 9.175 9.222 9.016 9.491 1,909,181 9.1175 -4.13%
2021-08-19 0 12.10 12.08 12.12 12.04 12.80 223,000 2,725,800 12.223 9.570 9.554 9.586 9.523 10.12 281,952 9.6676 -2.89%
2021-08-18 0 12.46 12.42 12.48 12.40 12.62 114,200 1,421,944 12.451 9.855 9.823 9.871 9.807 9.981 144,390 9.8480 -1.27%
2021-08-17 0 12.62 12.50 12.62 12.42 12.62 166,000 2,077,080 12.513 9.981 9.886 9.981 9.823 9.981 209,883 9.8964 0.64%
2021-08-16 0 12.54 12.50 12.56 12.50 12.54 94,000 1,176,600 12.517 9.918 9.886 9.934 9.886 9.918 118,850 9.8999 0.16%
2021-08-13 0 12.52 12.50 12.60 12.50 12.76 67,000 842,260 12.571 9.902 9.886 9.966 9.886 10.09 84,712 9.9426 -0.63%
2021-08-12 0 12.60 12.50 12.60 12.50 12.78 114,000 1,430,780 12.551 9.966 9.886 9.966 9.886 10.11 144,137 9.9265 0.16%
2021-08-11 0 12.58 12.54 12.60 12.48 12.76 165,000 2,072,510 12.561 9.950 9.918 9.966 9.871 10.09 208,619 9.9344 -1.41%
2021-08-10 0 12.76 12.76 12.80 12.34 13.02 583,000 7,287,340 12.500 10.09 10.09 10.12 9.760 10.30 737,121 9.8862 -0.16%
2021-08-09 0 12.78 12.78 12.80 12.74 13.10 375,000 4,831,780 12.885 10.11 10.11 10.12 10.08 10.36 474,134 10.191 -2.44%
2021-08-06 0 13.10 13.12 13.16 12.98 13.16 125,000 1,633,180 13.065 10.36 10.38 10.41 10.27 10.41 158,045 10.334 -0.76%
2021-08-05 0 13.20 13.20 13.26 13.06 13.42 293,000 3,861,340 13.179 10.44 10.44 10.49 10.33 10.61 370,457 10.423 -2.08%
2021-08-04 0 13.48 13.44 13.48 13.12 13.48 315,000 4,186,960 13.292 10.66 10.63 10.66 10.38 10.66 398,273 10.513 3.37%
2021-08-03 0 13.04 13.04 13.06 13.00 13.50 227,160 2,988,945 13.158 10.31 10.31 10.33 10.28 10.68 287,212 10.407 -1.36%
2021-08-02 0 13.22 13.20 13.22 12.86 13.48 290,000 3,824,600 13.188 10.46 10.44 10.46 10.17 10.66 366,664 10.431 1.69%
2021-07-30 0 13.00 12.96 13.00 12.30 13.00 707,000 8,909,560 12.602 10.28 10.25 10.28 9.728 10.28 893,901 9.9671 4.33%
2021-07-29 0 12.46 12.38 12.46 12.30 12.56 1,245,000 15,410,980 12.378 9.855 9.792 9.855 9.728 9.934 1,574,126 9.7902 3.66%
2021-07-28 0 12.02 11.98 12.02 11.94 12.34 843,000 10,261,480 12.173 9.507 9.475 9.507 9.444 9.760 1,065,854 9.6275 0.00%
2021-07-27 0 12.02 12.02 12.24 12.02 12.76 2,951,300 36,566,686 12.390 9.507 9.507 9.681 9.507 10.09 3,731,500 9.7995 -3.84%
2021-07-26 0 12.50 12.44 12.50 12.48 12.62 579,000 7,242,640 12.509 9.886 9.839 9.886 9.871 9.981 732,063 9.8935 -1.57%
2021-07-23 0 12.70 12.56 12.70 12.50 12.78 259,000 3,269,520 12.624 10.04 9.934 10.04 9.886 10.11 327,469 9.9842 -1.70%
2021-07-22 0 12.92 12.86 12.92 12.76 13.42 223,460 2,884,911 12.910 10.22 10.17 10.22 10.09 10.61 282,533 10.211 -1.67%
2021-07-21 0 13.14 13.08 13.14 12.50 13.28 457,000 5,867,580 12.839 10.39 10.35 10.39 9.886 10.50 577,812 10.155 6.31%
2021-07-20 0 12.36 12.24 12.36 11.92 12.48 1,164,000 14,149,510 12.156 9.776 9.681 9.776 9.428 9.871 1,471,713 9.6143 -0.80%
2021-07-19 0 12.46 12.46 12.48 12.36 12.84 782,000 9,776,010 12.501 9.855 9.855 9.871 9.776 10.16 988,728 9.8875 -3.11%
2021-07-16 0 12.86 12.84 12.86 12.56 12.98 629,000 8,081,420 12.848 10.17 10.16 10.17 9.934 10.27 795,281 10.162 2.06%
2021-07-15 0 12.60 12.58 12.60 12.52 12.60 506,000 6,352,960 12.555 9.966 9.950 9.966 9.902 9.966 639,765 9.9301 0.64%
2021-07-14 0 12.52 12.48 12.52 12.42 12.56 715,800 8,950,100 12.504 9.902 9.871 9.902 9.823 9.934 905,027 9.8893 0.00%
2021-07-13 0 12.52 12.50 12.52 12.44 12.86 661,000 8,276,500 12.521 9.902 9.886 9.902 9.839 10.17 835,741 9.9032 -1.42%
2021-07-12 0 12.70 12.70 12.72 12.60 12.76 516,000 6,544,780 12.684 10.04 10.04 10.06 9.966 10.09 652,409 10.032 0.79%
2021-07-09 0 12.60 12.58 12.60 12.34 12.80 645,010 8,114,487 12.580 9.966 9.950 9.966 9.760 10.12 815,524 9.9500 -1.56%
2021-07-08 0 12.80 12.78 12.82 12.58 13.42 1,735,000 22,277,292 12.840 10.12 10.11 10.14 9.950 10.61 2,193,661 10.155 -5.04%
2021-07-07 0 13.48 13.38 13.48 13.20 13.48 182,496 2,433,606 13.335 10.66 10.58 10.66 10.44 10.66 230,740 10.547 0.00%
2021-07-06 0 13.48 13.42 13.50 13.30 13.68 222,504 2,992,345 13.448 10.66 10.61 10.68 10.52 10.82 281,325 10.637 0.30%
2021-07-05 0 13.44 13.38 13.44 13.34 13.80 282,000 3,816,240 13.533 10.63 10.58 10.63 10.55 10.91 356,549 10.703 0.60%
2021-07-02 0 13.36 13.36 13.38 13.18 13.68 598,000 7,978,490 13.342 10.57 10.57 10.58 10.42 10.82 756,086 10.552 -0.60%
2021-06-30 0 13.44 13.44 13.46 13.38 13.68 405,000 5,462,860 13.489 10.63 10.63 10.65 10.58 10.82 512,065 10.668 1.20%
2021-06-29 0 13.28 13.26 13.28 13.12 13.80 704,290 9,386,159 13.327 10.50 10.49 10.50 10.38 10.91 890,475 10.541 -1.78%
2021-06-28 0 13.52 13.52 13.74 13.52 13.88 186,000 2,550,440 13.712 10.69 10.69 10.87 10.69 10.98 235,171 10.845 -2.59%
2021-06-25 0 13.88 13.76 13.88 13.56 13.88 396,000 5,439,680 13.737 10.98 10.88 10.98 10.72 10.98 500,686 10.864 1.76%
2021-06-24 0 13.64 13.62 13.64 13.50 13.90 384,664 5,249,270 13.646 10.79 10.77 10.79 10.68 10.99 486,353 10.793 -0.58%
2021-06-23 0 13.72 13.66 13.72 13.30 13.86 494,336 6,709,822 13.573 10.85 10.80 10.85 10.52 10.96 625,018 10.735 0.15%
2021-06-22 0 13.70 13.70 13.72 13.62 13.98 314,000 4,324,348 13.772 10.84 10.84 10.85 10.77 11.06 397,008 10.892 -1.86%
2021-06-21 0 13.96 13.92 13.96 13.70 14.12 160,000 2,224,621 13.904 11.04 11.01 11.04 10.84 11.17 202,297 10.997 0.58%
2021-06-18 0 13.88 13.78 13.90 13.62 14.36 652,600 9,077,047 13.909 10.98 10.90 10.99 10.77 11.36 825,120 11.001 -2.12%
2021-06-17 0 14.18 14.00 14.18 13.56 14.18 506,000 7,031,740 13.897 11.22 11.07 11.22 10.72 11.22 639,765 10.991 0.71%
2021-06-16 0 14.08 14.06 14.08 13.98 14.80 1,213,000 17,252,574 14.223 11.14 11.12 11.14 11.06 11.71 1,533,666 11.249 -4.22%
2021-06-15 0 14.70 14.68 14.70 14.04 14.98 950,000 13,969,220 14.704 11.63 11.61 11.63 11.10 11.85 1,201,140 11.630 3.96%
2021-06-11 0 14.14 14.14 14.16 14.00 14.28 308,000 4,357,740 14.149 11.18 11.18 11.20 11.07 11.29 389,422 11.190 -0.84%
2021-06-10 0 14.26 14.24 14.26 13.74 14.30 803,000 11,369,360 14.159 11.28 11.26 11.28 10.87 11.31 1,015,279 11.198 0.28%
2021-06-09 0 14.22 14.20 14.22 13.36 14.28 614,000 8,564,160 13.948 11.25 11.23 11.25 10.57 11.29 776,316 11.032 6.44%
2021-06-08 0 13.36 13.28 13.36 12.92 13.48 527,000 6,950,500 13.189 10.57 10.50 10.57 10.22 10.66 666,317 10.431 -0.15%
2021-06-07 0 13.38 13.30 13.38 13.16 13.54 245,000 3,264,840 13.326 10.58 10.52 10.58 10.41 10.71 309,768 10.540 -0.89%
2021-06-04 0 13.50 13.42 13.50 13.34 13.92 588,183 8,047,595 13.682 10.68 10.61 10.68 10.55 11.01 743,674 10.821 -2.88%
2021-06-03 0 14.32 14.20 14.32 13.80 14.50 1,188,010 17,003,461 14.313 10.99 10.90 10.99 10.59 11.13 1,547,456 10.988 2.43%
2021-06-02 0 13.98 13.90 13.98 13.38 14.00 885,221 12,111,506 13.682 10.73 10.67 10.73 10.27 10.75 1,153,055 10.504 2.64%
2021-06-01 0 13.62 13.54 13.62 13.44 13.70 294,000 3,991,220 13.576 10.46 10.39 10.46 10.32 10.52 382,953 10.422 0.00%
2021-05-31 0 13.62 13.62 13.66 13.36 13.62 273,290 3,675,583 13.449 10.46 10.46 10.49 10.26 10.46 355,977 10.325 0.44%
2021-05-28 0 13.56 13.54 13.56 13.38 13.70 440,301 5,968,243 13.555 10.41 10.39 10.41 10.27 10.52 573,519 10.406 -1.02%
2021-05-27 0 13.70 13.68 13.70 13.40 13.70 1,297,000 17,673,840 13.627 10.52 10.50 10.52 10.29 10.52 1,689,422 10.461 0.44%
2021-05-26 0 13.64 13.60 13.64 13.20 13.64 1,411,000 18,987,904 13.457 10.47 10.44 10.47 10.13 10.47 1,837,914 10.331 3.96%
2021-05-25 0 13.12 13.04 13.12 12.86 13.18 1,329,000 17,272,374 12.997 10.07 10.01 10.07 9.873 10.12 1,731,104 9.9777 1.23%
2021-05-24 0 12.96 12.94 12.96 12.64 13.20 974,596 12,629,885 12.959 9.950 9.934 9.950 9.704 10.13 1,269,471 9.9489 0.93%
2021-05-21 0 12.84 12.82 12.84 12.22 12.90 1,127,000 14,302,160 12.690 9.857 9.842 9.857 9.382 9.904 1,467,987 9.7427 4.22%
2021-05-20 0 12.32 12.26 12.32 11.60 12.32 1,482,596 17,813,558 12.015 9.458 9.412 9.458 8.906 9.458 1,931,173 9.2242 5.48%
2021-05-18 0 11.68 11.64 11.68 11.62 12.16 1,961,000 23,028,751 11.743 8.967 8.936 8.967 8.921 9.335 2,554,323 9.0156 -3.79%
2021-05-17 0 12.14 12.10 12.14 12.02 12.16 164,000 1,987,964 12.122 9.320 9.289 9.320 9.228 9.335 213,620 9.3061 0.83%
2021-05-14 0 12.04 12.00 12.04 11.82 12.12 511,216 6,115,354 11.962 9.243 9.213 9.243 9.074 9.305 665,890 9.1837 -0.50%
2021-05-13 0 12.10 12.06 12.10 12.04 12.30 276,000 3,346,983 12.127 9.289 9.259 9.289 9.243 9.443 359,507 9.3099 -1.63%
2021-05-12 0 12.30 12.28 12.30 11.98 12.38 956,173 11,707,660 12.244 9.443 9.428 9.443 9.197 9.504 1,245,474 9.4002 3.36%
2021-05-11 0 11.90 11.90 11.92 11.80 12.58 1,027,540 12,296,628 11.967 9.136 9.136 9.151 9.059 9.658 1,338,434 9.1873 -4.80%
2021-05-10 0 12.50 12.46 12.50 12.36 12.60 418,000 5,225,140 12.500 9.596 9.566 9.596 9.489 9.673 544,471 9.5967 0.81%
2021-05-07 0 12.40 12.38 12.40 12.22 12.66 680,300 8,420,634 12.378 9.520 9.504 9.520 9.382 9.719 886,133 9.5027 -1.12%
2021-05-06 0 12.54 12.52 12.54 12.16 12.62 1,793,244 22,279,834 12.424 9.627 9.612 9.627 9.335 9.689 2,335,811 9.5384 -1.88%
2021-05-05 0 12.78 12.76 12.78 12.60 13.00 360,000 4,593,300 12.759 9.811 9.796 9.811 9.673 9.980 468,922 9.7954 -2.14%
2021-05-04 0 13.06 12.94 13.08 12.84 13.20 284,000 3,686,240 12.980 10.03 9.934 10.04 9.857 10.13 369,928 9.9648 0.93%
2021-05-03 0 12.94 12.90 12.94 12.90 13.46 211,000 2,755,720 13.060 9.934 9.904 9.934 9.904 10.33 274,841 10.027 -2.27%
2021-04-30 0 13.24 13.22 13.24 13.08 13.34 817,000 10,810,223 13.232 10.16 10.15 10.16 10.04 10.24 1,064,193 10.158 0.15%
2021-04-29 0 13.22 13.16 13.22 13.10 13.40 641,000 8,439,900 13.167 10.15 10.10 10.15 10.06 10.29 834,942 10.108 -0.60%
2021-04-28 0 13.30 13.24 13.30 13.20 13.42 435,000 5,791,000 13.313 10.21 10.16 10.21 10.13 10.30 566,614 10.220 0.76%
2021-04-27 0 13.20 13.18 13.24 13.14 13.58 245,000 3,247,840 13.256 10.13 10.12 10.16 10.09 10.43 319,128 10.177 -1.20%
2021-04-26 0 13.36 13.32 13.36 13.30 13.88 474,000 6,409,680 13.523 10.26 10.23 10.26 10.21 10.66 617,414 10.381 -2.05%
2021-04-23 0 13.64 13.62 13.64 12.72 13.72 989,000 13,247,675 13.395 10.47 10.46 10.47 9.765 10.53 1,288,233 10.284 5.08%
2021-04-22 0 12.98 12.96 12.98 12.84 13.04 319,000 4,137,630 12.971 9.965 9.950 9.965 9.857 10.01 415,517 9.9578 0.00%
2021-04-21 0 12.98 12.96 12.98 12.88 13.40 1,210,000 15,744,420 13.012 9.965 9.950 9.965 9.888 10.29 1,576,100 9.9895 -4.14%
2021-04-20 0 13.54 13.50 13.54 13.38 13.72 599,000 8,120,530 13.557 10.39 10.36 10.39 10.27 10.53 780,234 10.408 0.45%
2021-04-19 0 13.48 13.44 13.48 13.18 13.78 623,000 8,407,740 13.496 10.35 10.32 10.35 10.12 10.58 811,496 10.361 1.81%
2021-04-16 0 13.24 13.24 13.32 13.22 14.20 2,822,000 39,000,900 13.820 10.16 10.16 10.23 10.15 10.90 3,675,829 10.610 -5.43%
2021-04-15 0 14.00 14.00 14.02 13.84 14.16 1,080,672 15,112,877 13.985 10.75 10.75 10.76 10.63 10.87 1,407,642 10.736 -0.71%
2021-04-14 0 14.10 14.10 14.12 13.38 14.20 2,290,554 31,851,487 13.906 10.82 10.82 10.84 10.27 10.90 2,983,588 10.676 4.44%
2021-04-13 0 13.50 13.48 13.50 12.80 13.66 2,726,962 36,634,066 13.434 10.36 10.35 10.36 9.827 10.49 3,552,036 10.314 6.30%
2021-04-12 0 12.70 12.68 12.70 12.40 12.94 711,050 8,949,906 12.587 9.750 9.735 9.750 9.520 9.934 926,186 9.6632 -0.16%
2021-04-09 0 12.72 12.60 12.74 12.52 13.08 688,300 8,784,564 12.763 9.765 9.673 9.781 9.612 10.04 896,553 9.7982 -1.55%
2021-04-08 0 12.92 12.86 12.94 12.36 13.02 1,536,000 19,681,000 12.813 9.919 9.873 9.934 9.489 9.996 2,000,735 9.8369 4.87%
2021-04-07 0 12.32 12.30 12.32 12.30 12.54 726,000 8,974,900 12.362 9.458 9.443 9.458 9.443 9.627 945,660 9.4906 0.16%
2021-04-01 0 12.30 12.26 12.30 12.14 12.42 643,000 7,890,080 12.271 9.443 9.412 9.443 9.320 9.535 837,547 9.4205 2.33%
2021-03-31 0 12.02 11.92 12.02 11.88 12.48 711,000 8,564,320 12.045 9.228 9.151 9.228 9.120 9.581 926,121 9.2475 -2.91%
2021-03-30 0 12.38 12.36 12.40 12.14 12.60 1,014,000 12,541,340 12.368 9.504 9.489 9.520 9.320 9.673 1,320,797 9.4953 -0.16%
2021-03-29 0 12.40 12.36 12.40 11.96 12.48 1,210,800 14,750,116 12.182 9.520 9.489 9.520 9.182 9.581 1,577,142 9.3524 4.55%
2021-03-26 0 11.86 11.78 11.86 11.20 11.94 2,066,400 24,138,220 11.681 9.105 9.044 9.105 8.598 9.167 2,691,613 8.9679 5.89%
2021-03-25 0 11.20 11.14 11.20 10.82 11.44 1,563,000 17,351,760 11.102 8.598 8.552 8.598 8.307 8.783 2,035,904 8.5229 0.36%
2021-03-24 0 11.16 11.10 11.16 11.08 11.20 1,568,037 17,453,819 11.131 8.568 8.522 8.568 8.506 8.598 2,042,465 8.5455 -0.36%
2021-03-23 0 11.20 11.20 11.24 11.20 11.44 676,000 7,598,880 11.241 8.598 8.598 8.629 8.598 8.783 880,532 8.6299 -0.36%
2021-03-22 0 11.24 11.24 11.26 11.18 11.30 555,000 6,233,320 11.231 8.629 8.629 8.645 8.583 8.675 722,922 8.6224 1.26%
2021-03-19 0 11.10 11.10 11.12 11.06 11.34 564,563 6,284,363 11.131 8.522 8.522 8.537 8.491 8.706 735,378 8.5458 -1.77%
2021-03-18 0 11.30 11.30 11.32 11.26 11.52 713,664 8,109,416 11.363 8.675 8.675 8.691 8.645 8.844 929,591 8.7236 -0.88%
2021-03-17 0 11.40 11.40 11.42 11.04 11.42 397,030 4,455,819 11.223 8.752 8.752 8.767 8.476 8.767 517,156 8.6160 1.97%
2021-03-16 0 11.18 11.18 11.22 11.16 11.44 498,000 5,585,080 11.215 8.583 8.583 8.614 8.568 8.783 648,676 8.6100 -2.27%
2021-03-15 0 11.44 11.40 11.44 11.32 11.58 773,597 8,861,102 11.454 8.783 8.752 8.783 8.691 8.890 1,007,658 8.7938 -1.04%
2021-03-12 0 11.56 11.44 11.56 11.38 11.70 1,108,001 12,738,682 11.497 8.875 8.783 8.875 8.737 8.982 1,443,240 8.8265 -0.52%
2021-03-11 0 11.62 11.54 11.62 11.26 11.62 2,592,000 29,682,133 11.451 8.921 8.859 8.921 8.645 8.921 3,376,240 8.7915 3.01%
2021-03-10 0 11.28 11.24 11.28 10.50 11.30 2,678,600 29,489,836 11.009 8.660 8.629 8.660 8.061 8.675 3,489,042 8.4521 7.63%
2021-03-09 0 10.48 10.44 10.48 10.04 10.58 972,000 10,004,490 10.293 8.046 8.015 8.046 7.708 8.122 1,266,090 7.9019 -0.38%
2021-03-08 0 10.52 10.48 10.52 10.42 10.86 847,937 9,075,408 10.703 8.076 8.046 8.076 8.000 8.337 1,104,490 8.2168 0.77%
2021-03-05 0 10.44 10.32 10.44 10.26 10.62 688,000 7,187,540 10.447 8.015 7.923 8.015 7.877 8.153 896,162 8.0204 -1.69%
2021-03-04 0 10.62 10.60 10.76 10.60 10.86 1,670,000 17,968,110 10.759 8.153 8.138 8.261 8.138 8.337 2,175,278 8.2601 -2.03%
2021-03-03 0 10.84 10.84 10.94 10.50 10.98 1,026,000 11,159,260 10.876 8.322 8.322 8.399 8.061 8.430 1,336,428 8.3501 0.74%
2021-03-02 0 10.76 10.74 10.76 10.36 10.76 835,000 8,861,720 10.613 8.261 8.245 8.261 7.954 8.261 1,087,639 8.1477 2.67%
2021-03-01 0 10.48 10.48 10.50 10.38 10.68 474,163 4,993,994 10.532 8.046 8.046 8.061 7.969 8.199 617,627 8.0858 -0.38%
2021-02-26 0 10.52 10.46 10.52 10.24 10.72 757,000 7,943,040 10.493 8.076 8.030 8.076 7.861 8.230 986,039 8.0555 -2.23%
2021-02-25 0 10.76 10.72 10.76 10.56 10.88 744,250 7,982,090 10.725 8.261 8.230 8.261 8.107 8.353 969,431 8.2338 4.47%
2021-02-24 0 10.30 10.30 10.46 10.18 10.88 1,260,000 13,164,600 10.448 7.907 7.907 8.030 7.815 8.353 1,641,228 8.0212 -5.33%
2021-02-23 0 10.88 10.88 10.90 10.40 10.98 851,010 9,174,888 10.781 8.353 8.353 8.368 7.984 8.430 1,108,493 8.2769 1.49%
2021-02-22 0 10.72 10.72 10.74 10.44 11.00 1,702,000 18,331,640 10.771 8.230 8.230 8.245 8.015 8.445 2,216,960 8.2688 4.08%
2021-02-19 0 10.30 10.28 10.30 9.840 10.50 2,826,000 28,851,535 10.209 7.907 7.892 7.907 7.554 8.061 3,681,039 7.8379 4.36%
2021-02-18 0 9.870 9.750 9.880 9.670 9.880 781,000 7,641,130 9.7838 7.577 7.485 7.585 7.424 7.585 1,017,301 7.5112 0.10%
2021-02-17 0 9.860 9.840 9.860 9.730 9.890 336,000 3,309,475 9.8496 7.570 7.554 7.570 7.470 7.593 437,661 7.5617 0.51%
2021-02-16 0 9.810 9.810 9.850 9.550 9.960 645,000 6,338,080 9.8265 7.531 7.531 7.562 7.332 7.646 840,152 7.5440 2.62%
2021-02-11 0 9.560 9.530 9.560 9.300 9.560 122,000 1,158,730 9.4978 7.339 7.316 7.339 7.140 7.339 158,913 7.2916 2.80%
2021-02-10 0 9.300 9.300 9.310 9.280 9.470 253,832 2,366,915 9.3247 7.140 7.140 7.147 7.124 7.270 330,632 7.1588 -1.27%
2021-02-09 0 9.420 9.350 9.420 9.320 9.500 138,000 1,296,560 9.3954 7.232 7.178 7.232 7.155 7.293 179,754 7.2130 -1.05%
2021-02-08 0 9.520 9.450 9.550 9.340 9.600 491,000 4,646,110 9.4625 7.309 7.255 7.332 7.170 7.370 639,558 7.2646 1.60%
2021-02-05 0 9.370 9.320 9.370 9.250 9.460 191,000 1,778,650 9.3123 7.194 7.155 7.194 7.101 7.263 248,789 7.1492 0.54%
2021-02-04 0 9.320 9.300 9.320 9.250 9.540 316,789 2,950,517 9.3138 7.155 7.140 7.155 7.101 7.324 412,637 7.1504 -0.43%
2021-02-03 0 9.360 9.360 9.410 9.190 9.500 488,000 4,557,740 9.3396 7.186 7.186 7.224 7.055 7.293 635,650 7.1702 0.11%
2021-02-02 0 9.350 9.340 9.350 9.210 9.680 1,035,000 9,677,285 9.3500 7.178 7.170 7.178 7.071 7.432 1,348,151 7.1782 -3.31%
2021-02-01 0 9.670 9.630 9.670 9.310 9.710 1,189,000 11,413,440 9.5992 7.424 7.393 7.424 7.147 7.455 1,548,746 7.3695 3.64%
2021-01-29 0 9.330 9.330 9.340 9.160 9.600 808,000 7,514,495 9.3001 7.163 7.163 7.170 7.032 7.370 1,052,470 7.1399 -1.27%
2021-01-28 0 9.450 9.420 9.450 9.330 9.590 408,000 3,844,155 9.4219 7.255 7.232 7.255 7.163 7.362 531,445 7.2334 -1.56%
2021-01-27 0 9.600 9.550 9.600 9.300 9.630 345,350 3,274,475 9.4816 7.370 7.332 7.370 7.140 7.393 449,840 7.2792 0.00%
2021-01-26 0 9.600 9.530 9.600 9.520 9.800 609,200 5,860,544 9.6201 7.370 7.316 7.370 7.309 7.524 793,521 7.3855 0.10%
2021-01-25 0 9.590 9.500 9.590 9.290 9.700 794,000 7,550,270 9.5092 7.362 7.293 7.362 7.132 7.447 1,034,234 7.3004 2.79%
2021-01-22 0 9.330 9.310 9.330 9.210 9.750 1,075,000 10,211,565 9.4991 7.163 7.147 7.163 7.071 7.485 1,400,254 7.2927 -2.10%
2021-01-21 0 9.530 9.530 9.570 9.530 9.950 455,943 4,414,271 9.6816 7.316 7.316 7.347 7.316 7.639 593,894 7.4328 -3.64%
2021-01-20 0 9.890 9.850 9.900 9.620 9.990 1,242,000 12,150,102 9.7827 7.593 7.562 7.600 7.385 7.670 1,617,782 7.5103 0.41%
2021-01-19 0 9.850 9.810 9.850 9.450 9.850 1,174,409 11,351,746 9.6659 7.562 7.531 7.562 7.255 7.562 1,529,740 7.4207 4.23%
2021-01-18 0 9.450 9.390 9.450 9.290 9.490 759,000 7,142,610 9.4106 7.255 7.209 7.255 7.132 7.286 988,644 7.2247 1.83%
2021-01-15 0 9.280 9.280 9.290 9.230 9.300 389,000 3,600,930 9.2569 7.124 7.124 7.132 7.086 7.140 506,696 7.1067 0.43%
2021-01-14 0 9.240 9.220 9.240 9.160 9.280 346,000 3,186,500 9.2095 7.094 7.078 7.094 7.032 7.124 450,686 7.0703 -0.32%
2021-01-13 0 9.270 9.270 9.310 9.250 9.320 489,000 4,542,020 9.2884 7.117 7.117 7.147 7.101 7.155 636,953 7.1309 -0.32%
2021-01-12 0 9.300 9.300 9.310 9.120 9.340 377,000 3,492,330 9.2635 7.140 7.140 7.147 7.002 7.170 491,066 7.1117 1.64%
2021-01-11 0 9.150 9.100 9.150 8.990 9.160 340,268 3,093,102 9.0902 7.025 6.986 7.025 6.902 7.032 443,220 6.9787 1.67%
2021-01-08 0 9.000 9.000 9.030 8.950 9.420 596,766 5,400,042 9.0488 6.909 6.909 6.932 6.871 7.232 777,324 6.9470 -2.39%
2021-01-07 0 9.220 9.170 9.220 9.140 9.420 517,000 4,756,745 9.2007 7.078 7.040 7.078 7.017 7.232 673,424 7.0635 -1.71%
2021-01-06 0 9.380 9.300 9.380 9.130 9.430 873,138 8,096,298 9.2726 7.201 7.140 7.201 7.009 7.240 1,137,316 7.1188 2.74%
2021-01-05 0 9.130 9.110 9.150 9.030 9.190 449,000 4,092,120 9.1139 7.009 6.994 7.025 6.932 7.055 584,850 6.9969 -0.22%
2021-01-04 0 9.150 9.130 9.160 8.850 9.150 511,000 4,568,740 8.9408 7.025 7.009 7.032 6.794 7.025 665,609 6.8640 3.98%
2020-12-31 0 8.800 8.780 8.850 8.650 8.830 321,000 2,795,020 8.7072 6.756 6.741 6.794 6.641 6.779 418,122 6.6847 1.73%
2020-12-30 0 8.650 8.650 8.660 8.560 8.680 181,000 1,562,210 8.6310 6.641 6.641 6.648 6.572 6.664 235,764 6.6262 0.00%
2020-12-29 0 8.650 8.600 8.660 8.480 8.680 202,912 1,748,369 8.6164 6.641 6.602 6.648 6.510 6.664 264,305 6.6150 0.93%
2020-12-28 0 8.570 8.570 8.590 8.490 8.750 524,000 4,474,670 8.5394 6.579 6.579 6.595 6.518 6.718 682,542 6.5559 -2.06%
2020-12-24 0 8.750 8.700 8.750 8.690 8.750 98,000 854,500 8.7194 6.718 6.679 6.718 6.671 6.718 127,651 6.6940 0.69%
2020-12-23 0 8.690 8.660 8.720 8.590 8.720 133,000 1,151,740 8.6597 6.671 6.648 6.695 6.595 6.695 173,241 6.6482 -0.11%
2020-12-22 0 8.700 8.690 8.700 8.620 8.880 333,000 2,908,120 8.7331 6.679 6.671 6.679 6.618 6.817 433,753 6.7046 -2.25%
2020-12-21 0 8.900 8.830 8.900 8.560 8.900 664,000 5,827,770 8.7768 6.833 6.779 6.833 6.572 6.833 864,901 6.7381 4.83%
2020-12-18 0 8.490 8.470 8.490 8.430 8.550 960,364 8,138,822 8.4747 6.518 6.503 6.518 6.472 6.564 1,250,933 6.5062 0.24%
2020-12-17 0 8.470 8.470 8.490 8.380 8.550 371,000 3,146,320 8.4806 6.503 6.503 6.518 6.433 6.564 483,250 6.5107 -0.59%
2020-12-16 0 8.520 8.480 8.520 8.380 8.550 1,045,674 8,845,243 8.4589 6.541 6.510 6.541 6.433 6.564 1,362,055 6.4940 0.24%
2020-12-15 0 8.500 8.450 8.500 8.340 8.660 859,000 7,235,510 8.4232 6.526 6.487 6.526 6.403 6.648 1,118,900 6.4666 -1.85%
2020-12-14 0 8.660 8.640 8.660 8.610 8.700 329,000 2,846,579 8.6522 6.648 6.633 6.648 6.610 6.679 428,543 6.6425 0.23%
2020-12-11 0 8.640 8.620 8.640 8.600 8.790 236,000 2,044,060 8.6613 6.633 6.618 6.633 6.602 6.748 307,405 6.6494 -1.59%
2020-12-10 0 8.780 8.770 8.790 8.730 8.820 369,792 3,245,299 8.7760 6.741 6.733 6.748 6.702 6.771 481,677 6.7375 -0.45%
2020-12-09 0 8.820 8.810 8.820 8.770 9.150 802,951 7,086,697 8.8258 6.771 6.764 6.771 6.733 7.025 1,045,893 6.7757 -1.12%
2020-12-08 0 8.920 8.850 8.920 8.840 9.100 388,000 3,467,730 8.9374 6.848 6.794 6.848 6.787 6.986 505,394 6.8614 -0.89%
2020-12-07 0 9.000 8.990 9.000 8.950 9.280 600,664 5,427,965 9.0366 6.909 6.902 6.909 6.871 7.124 782,402 6.9376 -3.23%
2020-12-04 0 9.300 9.240 9.300 9.220 9.500 204,000 1,894,780 9.2881 7.140 7.094 7.140 7.078 7.293 265,723 7.1307 -1.59%
2020-12-03 0 9.450 9.340 9.450 9.270 9.470 380,000 3,562,268 9.3744 7.255 7.170 7.255 7.117 7.270 494,973 7.1969 0.75%
2020-12-02 0 9.380 9.330 9.380 9.330 9.500 431,000 4,050,380 9.3976 7.201 7.163 7.201 7.163 7.293 561,404 7.2147 -1.26%
2020-12-01 0 9.500 9.470 9.500 9.410 9.540 1,388,090 13,137,190 9.4642 7.293 7.270 7.293 7.224 7.324 1,808,073 7.2659 0.96%
2020-11-30 0 9.410 9.410 9.560 9.410 9.710 1,044,182 9,950,531 9.5295 7.224 7.224 7.339 7.224 7.455 1,360,111 7.3160 -3.49%
2020-11-27 0 9.750 9.720 9.750 9.610 9.790 336,000 3,255,200 9.6881 7.485 7.462 7.485 7.378 7.516 437,661 7.4377 0.93%
2020-11-26 0 9.660 9.660 9.680 9.650 9.910 582,020 5,692,147 9.7800 7.416 7.416 7.432 7.408 7.608 758,117 7.5083 -2.52%
2020-11-25 0 9.910 9.850 9.920 9.450 10.00 1,570,910 15,474,630 9.8507 7.608 7.562 7.616 7.255 7.677 2,046,207 7.5626 5.20%
2020-11-24 0 9.420 9.370 9.420 9.310 9.450 421,000 3,952,040 9.3873 7.232 7.194 7.232 7.147 7.255 548,378 7.2068 0.21%
2020-11-23 0 9.400 9.350 9.400 9.310 9.560 477,000 4,479,310 9.3906 7.217 7.178 7.217 7.147 7.339 621,322 7.2093 -0.95%
2020-11-20 0 9.490 9.420 9.490 9.430 9.560 357,000 3,385,660 9.4836 7.286 7.232 7.286 7.240 7.339 465,014 7.2808 -0.11%
2020-11-19 0 9.500 9.460 9.500 9.340 9.550 596,000 5,656,680 9.4911 7.293 7.263 7.293 7.170 7.332 776,327 7.2865 1.71%
2020-11-18 0 9.340 9.340 9.380 9.300 9.590 599,732 5,632,083 9.3910 7.170 7.170 7.201 7.140 7.362 781,188 7.2096 -2.61%
2020-11-17 0 9.590 9.560 9.590 9.100 9.720 2,002,000 18,938,460 9.4598 7.362 7.339 7.362 6.986 7.462 2,607,728 7.2624 5.62%
2020-11-16 0 9.080 9.050 9.080 8.800 9.090 1,391,321 12,536,035 9.0102 6.971 6.948 6.971 6.756 6.979 1,812,281 6.9173 3.18%
2020-11-13 0 8.800 8.800 8.840 8.670 8.850 351,000 3,074,850 8.7603 6.756 6.756 6.787 6.656 6.794 457,199 6.7254 0.69%
2020-11-12 0 8.740 8.730 8.750 8.720 8.860 608,000 5,344,310 8.7900 6.710 6.702 6.718 6.695 6.802 791,957 6.7482 -1.24%
2020-11-11 0 8.850 8.840 8.860 8.730 8.900 861,000 7,616,710 8.8464 6.794 6.787 6.802 6.702 6.833 1,121,506 6.7915 0.80%
2020-11-10 0 8.780 8.750 8.780 8.660 8.780 460,906 4,021,062 8.7243 6.741 6.718 6.741 6.648 6.741 600,358 6.6978 0.80%
2020-11-09 0 8.710 8.690 8.710 8.510 8.860 479,000 4,181,030 8.7287 6.687 6.671 6.687 6.533 6.802 623,927 6.7012 0.23%
2020-11-06 0 8.690 8.610 8.690 8.420 8.690 587,000 5,022,650 8.5565 6.671 6.610 6.671 6.464 6.671 764,604 6.5690 2.24%
2020-11-05 0 8.500 8.500 8.540 8.360 8.560 785,354 6,653,838 8.4724 6.526 6.526 6.556 6.418 6.572 1,022,972 6.5044 0.47%
2020-11-04 0 8.460 8.410 8.460 8.360 8.610 724,000 6,160,330 8.5087 6.495 6.457 6.495 6.418 6.610 943,055 6.5323 -0.47%
2020-11-03 0 8.500 8.500 8.560 8.420 8.560 235,000 1,995,950 8.4934 6.526 6.526 6.572 6.464 6.572 306,102 6.5205 0.59%
2020-11-02 0 8.450 8.450 8.470 8.330 8.570 207,000 1,754,240 8.4746 6.487 6.487 6.503 6.395 6.579 269,630 6.5061 -0.24%
2020-10-30 0 8.470 8.400 8.480 8.320 8.590 268,970 2,274,356 8.4558 6.503 6.449 6.510 6.387 6.595 350,350 6.4917 -1.51%
2020-10-29 0 8.600 8.540 8.600 8.440 8.600 449,000 3,831,640 8.5337 6.602 6.556 6.602 6.480 6.602 584,850 6.5515 -0.35%
2020-10-28 0 8.630 8.530 8.650 8.530 8.680 213,000 1,830,930 8.5959 6.625 6.549 6.641 6.549 6.664 277,446 6.5992 -0.12%
2020-10-27 0 8.640 8.560 8.640 8.450 8.740 1,020,000 8,816,240 8.6434 6.633 6.572 6.633 6.487 6.710 1,328,613 6.6357 -0.12%
2020-10-23 0 8.650 8.560 8.650 8.370 8.650 951,000 8,104,055 8.5216 6.641 6.572 6.641 6.426 6.641 1,238,736 6.5422 2.13%
2020-10-22 0 8.470 8.430 8.470 8.320 8.470 440,000 3,705,930 8.4226 6.503 6.472 6.503 6.387 6.503 573,127 6.4662 1.07%
2020-10-21 0 8.380 8.360 8.440 8.360 8.450 321,710 2,701,502 8.3973 6.433 6.418 6.480 6.418 6.487 419,047 6.4468 -0.36%
2020-10-20 0 8.410 8.390 8.410 8.260 8.430 508,000 4,257,620 8.3811 6.457 6.441 6.457 6.341 6.472 661,701 6.4344 0.96%
2020-10-19 0 8.330 8.320 8.400 8.160 8.450 577,000 4,797,807 8.3151 6.395 6.387 6.449 6.265 6.487 751,578 6.3836 1.83%
2020-10-16 0 8.180 8.150 8.180 8.030 8.180 1,119,000 9,089,038 8.1225 6.280 6.257 6.280 6.165 6.280 1,457,566 6.2358 0.37%
2020-10-15 0 8.150 8.090 8.160 8.060 8.200 356,000 2,895,400 8.1331 6.257 6.211 6.265 6.188 6.295 463,712 6.2440 -0.49%
2020-10-14 0 8.190 8.130 8.190 8.020 8.390 1,400,170 11,409,413 8.1486 6.288 6.242 6.288 6.157 6.441 1,823,808 6.2558 -1.80%
2020-10-12 0 8.340 8.340 8.350 8.180 8.490 1,595,010 13,371,160 8.3831 6.403 6.403 6.410 6.280 6.518 2,077,599 6.4359 0.00%
2020-10-09 0 8.340 8.340 8.370 8.300 8.450 502,020 4,200,763 8.3677 6.403 6.403 6.426 6.372 6.487 653,912 6.4240 -1.30%
2020-10-08 0 8.450 8.430 8.450 8.360 8.500 326,827 2,746,061 8.4022 6.487 6.472 6.487 6.418 6.526 425,712 6.4505 0.36%
2020-10-07 0 8.420 8.410 8.500 8.420 8.550 221,200 1,875,036 8.4767 6.464 6.457 6.526 6.464 6.564 288,127 6.5077 -0.82%
2020-10-06 0 8.490 8.400 8.490 8.330 8.490 307,436 2,599,546 8.4556 6.518 6.449 6.518 6.395 6.518 400,454 6.4915 1.56%
2020-10-05 0 8.360 8.360 8.380 8.240 8.400 128,000 1,069,680 8.3569 6.418 6.418 6.433 6.326 6.449 166,728 6.4157 0.72%
2020-09-30 0 8.300 8.230 8.300 8.060 8.300 437,000 3,603,630 8.2463 6.372 6.318 6.372 6.188 6.372 569,219 6.3308 2.98%
2020-09-29 0 8.060 8.060 8.070 8.060 8.220 123,700 1,007,240 8.1426 6.188 6.188 6.195 6.188 6.311 161,127 6.2512 -0.86%
2020-09-28 0 8.130 8.130 8.200 7.960 8.210 393,200 3,181,528 8.0914 6.242 6.242 6.295 6.111 6.303 512,167 6.2119 0.87%
2020-09-25 0 8.060 8.000 8.070 7.920 8.110 545,000 4,355,280 7.9913 6.188 6.142 6.195 6.080 6.226 709,896 6.1351 -0.86%
2020-09-24 0 8.130 8.080 8.170 7.810 8.240 877,000 7,042,680 8.0304 6.242 6.203 6.272 5.996 6.326 1,142,347 6.1651 -1.33%
2020-09-23 0 8.240 8.180 8.240 8.130 8.240 272,000 2,225,915 8.1835 6.326 6.280 6.326 6.242 6.326 354,297 6.2826 0.37%
2020-09-22 0 8.210 8.190 8.210 8.100 8.290 590,000 4,838,746 8.2013 6.303 6.288 6.303 6.219 6.364 768,511 6.2963 -1.32%
2020-09-21 0 8.320 8.320 8.390 8.290 8.620 675,350 5,659,208 8.3797 6.387 6.387 6.441 6.364 6.618 879,685 6.4332 -2.69%
2020-09-18 0 8.550 8.470 8.550 8.440 8.550 742,187 6,305,377 8.4957 6.564 6.503 6.564 6.480 6.564 966,744 6.5223 0.47%
2020-09-17 0 8.510 8.480 8.510 8.470 8.610 423,000 3,603,420 8.5187 6.533 6.510 6.533 6.503 6.610 550,984 6.5400 -0.82%
2020-09-16 0 8.580 8.530 8.580 8.520 8.630 1,068,726 9,167,453 8.5779 6.587 6.549 6.587 6.541 6.625 1,392,081 6.5854 1.54%
2020-09-15 0 8.450 8.450 8.510 8.340 8.580 1,313,636 11,135,543 8.4769 6.487 6.487 6.533 6.403 6.587 1,711,092 6.5079 0.96%
2020-09-14 0 8.370 8.360 8.370 8.330 8.430 615,094 5,146,836 8.3676 6.426 6.418 6.426 6.395 6.472 801,198 6.4239 0.48%
2020-09-11 0 8.330 8.320 8.330 8.240 8.340 473,068 3,930,027 8.3075 6.395 6.387 6.395 6.326 6.403 616,200 6.3778 -0.00%
2020-09-10 0 8.380 8.380 8.400 8.320 8.410 385,931 3,232,348 8.3755 6.395 6.395 6.410 6.349 6.418 505,716 6.3916 -0.12%
2020-09-09 0 8.390 8.330 8.390 8.220 8.410 966,000 8,033,020 8.3158 6.403 6.357 6.403 6.273 6.418 1,265,827 6.3461 0.96%
2020-09-08 0 8.310 8.310 8.370 8.200 8.550 1,092,000 9,107,970 8.3406 6.342 6.342 6.387 6.258 6.525 1,430,935 6.3650 -2.35%
2020-09-07 0 8.510 8.490 8.510 8.360 8.540 525,000 4,428,250 8.4348 6.494 6.479 6.494 6.380 6.517 687,950 6.4369 0.35%
2020-09-04 0 8.480 8.360 8.480 8.220 8.490 739,000 6,170,440 8.3497 6.471 6.380 6.471 6.273 6.479 968,371 6.3720 -0.24%
2020-09-03 0 8.500 8.460 8.510 8.420 8.600 506,344 4,300,296 8.4928 6.487 6.456 6.494 6.426 6.563 663,503 6.4812 0.00%
2020-09-02 0 8.500 8.420 8.500 8.400 8.670 533,000 4,548,380 8.5335 6.487 6.426 6.487 6.410 6.616 698,433 6.5123 -1.51%
2020-09-01 0 8.630 8.620 8.630 8.600 8.750 383,000 3,321,270 8.6717 6.586 6.578 6.586 6.563 6.677 501,876 6.6177 -1.15%
2020-08-31 0 8.730 8.660 8.730 8.630 8.800 305,000 2,655,555 8.7067 6.662 6.609 6.662 6.586 6.716 399,666 6.6444 -0.34%
2020-08-28 0 8.760 8.670 8.770 8.670 8.970 517,813 4,558,494 8.8034 6.685 6.616 6.693 6.616 6.845 678,532 6.7182 0.57%
2020-08-27 0 8.710 8.680 8.710 8.680 8.800 457,000 3,994,590 8.7409 6.647 6.624 6.647 6.624 6.716 598,844 6.6705 0.00%
2020-08-26 0 8.710 8.710 8.740 8.540 8.800 844,091 7,346,989 8.7040 6.647 6.647 6.670 6.517 6.716 1,106,080 6.6424 1.40%
2020-08-25 0 8.590 8.530 8.590 8.430 8.680 560,000 4,781,410 8.5382 6.555 6.510 6.555 6.433 6.624 733,813 6.5158 1.30%
2020-08-24 0 8.480 8.450 8.500 8.410 8.600 377,000 3,206,010 8.5040 6.471 6.449 6.487 6.418 6.563 494,013 6.4897 0.95%
2020-08-21 0 8.400 8.400 8.420 8.240 8.430 524,000 4,386,360 8.3709 6.410 6.410 6.426 6.288 6.433 686,639 6.3882 1.57%
2020-08-20 0 8.270 8.270 8.280 8.210 8.450 784,000 6,484,190 8.2707 6.311 6.311 6.319 6.265 6.449 1,027,338 6.3116 -2.13%
2020-08-19 0 8.450 8.450 8.480 8.410 8.560 230,800 1,954,302 8.4675 6.449 6.449 6.471 6.418 6.532 302,436 6.4619 -0.12%
2020-08-18 0 8.460 8.460 8.470 8.400 8.790 978,000 8,360,194 8.5483 6.456 6.456 6.464 6.410 6.708 1,281,552 6.5235 -2.08%
2020-08-17 0 8.640 8.640 8.700 8.540 8.740 1,095,000 9,477,207 8.6550 6.594 6.594 6.639 6.517 6.670 1,434,866 6.6049 -0.80%
2020-08-14 0 8.710 8.670 8.710 8.550 8.770 306,000 2,650,120 8.6605 6.647 6.616 6.647 6.525 6.693 400,976 6.6092 -0.80%
2020-08-13 0 8.780 8.700 8.780 8.680 8.850 689,000 6,046,520 8.7758 6.700 6.639 6.700 6.624 6.754 902,852 6.6971 1.50%
2020-08-12 0 8.650 8.650 8.700 8.480 8.710 893,866 7,711,366 8.6270 6.601 6.601 6.639 6.471 6.647 1,171,304 6.5836 0.23%
2020-08-11 0 8.630 8.600 8.630 8.560 8.740 590,818 5,120,437 8.6667 6.586 6.563 6.586 6.532 6.670 774,196 6.6139 0.47%
2020-08-10 0 8.590 8.590 8.600 8.510 8.660 294,930 2,535,860 8.5982 6.555 6.555 6.563 6.494 6.609 386,470 6.5616 -0.81%
2020-08-07 0 8.660 8.660 8.680 8.490 8.760 655,000 5,662,365 8.6448 6.609 6.609 6.624 6.479 6.685 858,299 6.5972 0.46%
2020-08-06 0 8.620 8.590 8.620 8.580 8.720 934,000 8,087,700 8.6592 6.578 6.555 6.578 6.548 6.655 1,223,895 6.6082 0.00%
2020-08-05 0 8.620 8.610 8.620 8.440 8.680 992,000 8,536,610 8.6055 6.578 6.571 6.578 6.441 6.624 1,299,897 6.5671 1.17%
2020-08-04 0 8.520 8.480 8.520 8.230 8.610 692,000 5,881,390 8.4991 6.502 6.471 6.502 6.281 6.571 906,783 6.4860 2.65%
2020-08-03 0 8.300 8.300 8.310 8.200 8.590 630,000 5,250,680 8.3344 6.334 6.334 6.342 6.258 6.555 825,539 6.3603 0.48%
2020-07-31 0 8.260 8.230 8.260 8.150 8.320 318,627 2,619,199 8.2203 6.304 6.281 6.304 6.220 6.349 417,522 6.2732 0.49%
2020-07-30 0 8.220 8.220 8.250 8.200 8.330 257,000 2,119,760 8.2481 6.273 6.273 6.296 6.258 6.357 336,768 6.2944 -0.72%
2020-07-29 0 8.280 8.250 8.300 8.150 8.410 612,000 5,061,180 8.2699 6.319 6.296 6.334 6.220 6.418 801,953 6.3111 -0.12%
2020-07-28 0 8.290 8.280 8.350 8.260 8.460 1,078,611 8,993,628 8.3382 6.326 6.319 6.372 6.304 6.456 1,413,390 6.3632 1.84%
2020-07-27 0 8.140 8.090 8.140 8.060 8.210 793,000 6,453,160 8.1377 6.212 6.174 6.212 6.151 6.265 1,039,131 6.2101 0.99%
2020-07-24 0 8.060 8.030 8.060 7.940 8.290 728,000 5,870,002 8.0632 6.151 6.128 6.151 6.059 6.326 953,957 6.1533 -1.23%
2020-07-23 0 8.160 8.140 8.170 8.070 8.450 941,000 7,692,860 8.1752 6.227 6.212 6.235 6.159 6.449 1,233,068 6.2388 -1.69%
2020-07-22 0 8.300 8.300 8.310 8.300 8.700 1,076,250 9,102,877 8.4580 6.334 6.334 6.342 6.334 6.639 1,410,297 6.4546 -3.49%
2020-07-21 0 8.600 8.590 8.600 8.400 8.700 1,859,748 15,987,494 8.5966 6.563 6.555 6.563 6.410 6.639 2,436,977 6.5604 3.61%
2020-07-20 0 8.300 8.260 8.300 8.100 8.330 526,000 4,327,730 8.2276 6.334 6.304 6.334 6.181 6.357 689,260 6.2788 0.48%
2020-07-17 0 8.260 8.250 8.260 8.180 8.430 707,000 5,841,070 8.2618 6.304 6.296 6.304 6.242 6.433 926,439 6.3049 -0.72%
2020-07-16 0 8.320 8.320 8.330 8.150 8.400 1,274,134 10,575,920 8.3005 6.349 6.349 6.357 6.220 6.410 1,669,600 6.3344 -0.12%
2020-07-15 0 8.330 8.310 8.330 8.210 8.420 537,000 4,449,450 8.2858 6.357 6.342 6.357 6.265 6.426 703,674 6.3232 0.60%
2020-07-14 0 8.280 8.280 8.290 8.160 8.620 1,158,000 9,583,920 8.2763 6.319 6.319 6.326 6.227 6.578 1,517,420 6.3159 -3.83%
2020-07-13 0 8.610 8.550 8.610 8.350 8.660 1,232,500 10,552,455 8.5618 6.571 6.525 6.571 6.372 6.609 1,615,043 6.5339 2.26%
2020-07-10 0 8.420 8.400 8.420 8.250 8.570 888,000 7,445,360 8.3844 6.426 6.410 6.426 6.296 6.540 1,163,618 6.3985 -0.24%
2020-07-09 0 8.440 8.410 8.440 8.200 8.600 3,676,933 30,706,657 8.3512 6.441 6.418 6.441 6.258 6.563 4,818,180 6.3731 -1.86%
2020-07-08 0 8.600 8.580 8.600 8.490 8.790 1,634,800 14,025,398 8.5793 6.563 6.548 6.563 6.479 6.708 2,142,209 6.5472 0.00%
2020-07-07 0 8.600 8.580 8.600 8.550 8.960 698,000 6,066,450 8.6912 6.563 6.548 6.563 6.525 6.838 914,645 6.6326 -1.38%
2020-07-06 0 8.720 8.680 8.720 8.380 8.800 1,200,000 10,344,090 8.6201 6.655 6.624 6.655 6.395 6.716 1,572,456 6.5783 3.44%
2020-07-03 0 8.430 8.400 8.430 8.350 8.500 842,000 7,091,480 8.4222 6.433 6.410 6.433 6.372 6.487 1,103,340 6.4273 0.12%
2020-07-02 0 8.420 8.400 8.420 8.190 8.580 800,796 6,765,180 8.4481 6.426 6.410 6.426 6.250 6.548 1,049,347 6.4470 2.56%
2020-06-30 0 8.210 8.180 8.210 8.100 8.230 846,000 6,899,290 8.1552 6.265 6.242 6.265 6.181 6.281 1,108,582 6.2235 1.23%
2020-06-29 0 8.110 8.060 8.120 8.040 8.250 875,001 7,100,128 8.1144 6.189 6.151 6.197 6.136 6.296 1,146,584 6.1924 -1.46%
2020-06-26 0 8.230 8.220 8.230 8.230 8.290 227,700 1,876,675 8.2419 6.281 6.273 6.281 6.281 6.326 298,374 6.2897 -0.24%
2020-06-24 0 8.250 8.240 8.250 8.220 8.310 114,000 941,090 8.2552 6.296 6.288 6.296 6.273 6.342 149,383 6.2998 0.12%
2020-06-23 0 8.240 8.240 8.300 8.130 8.440 659,000 5,423,300 8.2296 6.288 6.288 6.334 6.204 6.441 863,540 6.2803 -0.12%
2020-06-22 0 8.250 8.240 8.250 8.120 8.630 1,074,000 8,832,190 8.2236 6.296 6.288 6.296 6.197 6.586 1,407,348 6.2758 -4.18%
2020-06-19 0 8.610 8.600 8.610 8.090 8.610 1,590,000 13,352,800 8.3980 6.571 6.563 6.571 6.174 6.571 2,083,504 6.4088 4.36%
2020-06-18 0 8.250 8.240 8.250 7.990 8.330 630,000 5,172,140 8.2097 6.296 6.288 6.296 6.097 6.357 825,539 6.2652 1.10%
2020-06-17 0 8.160 8.140 8.170 8.090 8.330 458,180 3,739,727 8.1621 6.227 6.212 6.235 6.174 6.357 600,390 6.2288 -0.85%
2020-06-16 0 8.230 8.230 8.280 8.130 8.340 480,001 3,949,948 8.2290 6.281 6.281 6.319 6.204 6.365 628,984 6.2799 1.60%
2020-06-15 0 8.100 8.090 8.100 8.010 8.350 609,000 4,994,930 8.2019 6.181 6.174 6.181 6.113 6.372 798,021 6.2591 -1.34%
2020-06-12 0 8.460 8.460 8.510 7.940 8.670 2,088,138 17,436,884 8.3504 6.265 6.265 6.302 5.880 6.421 2,819,575 6.1842 2.79%
2020-06-11 0 8.230 8.220 8.230 8.150 8.490 630,000 5,215,460 8.2785 6.095 6.088 6.095 6.036 6.288 850,678 6.1309 -2.72%
2020-06-10 0 8.460 8.450 8.460 8.440 8.630 668,937 5,688,174 8.5033 6.265 6.258 6.265 6.251 6.391 903,254 6.2974 -0.94%
2020-06-09 0 8.540 8.540 8.550 8.480 8.740 1,005,000 8,633,600 8.5906 6.325 6.325 6.332 6.280 6.473 1,357,033 6.3621 -1.16%
2020-06-08 0 8.640 8.540 8.640 8.010 8.890 3,884,056 32,846,842 8.4568 6.399 6.325 6.399 5.932 6.584 5,244,571 6.2630 7.46%
2020-06-05 0 8.040 7.990 8.040 7.700 8.040 1,054,650 8,346,782 7.9143 5.954 5.917 5.954 5.703 5.954 1,424,075 5.8612 3.74%
2020-06-04 0 7.750 7.740 7.750 7.670 7.810 746,500 5,760,160 7.7162 5.740 5.732 5.740 5.680 5.784 1,007,986 5.7145 0.39%
2020-06-03 0 7.720 7.710 7.720 7.680 7.860 804,000 6,219,910 7.7362 5.717 5.710 5.717 5.688 5.821 1,085,627 5.7293 0.00%
2020-06-02 0 7.720 7.720 7.730 7.470 7.750 866,013 6,653,160 7.6825 5.717 5.717 5.725 5.532 5.740 1,169,362 5.6896 3.35%
2020-06-01 0 7.470 7.460 7.470 7.410 7.600 657,182 4,909,238 7.4701 5.532 5.525 5.532 5.488 5.628 887,381 5.5323 0.27%
2020-05-29 0 7.450 7.420 7.450 7.170 7.520 1,370,558 10,141,203 7.3993 5.517 5.495 5.517 5.310 5.569 1,850,640 5.4798 2.76%
2020-05-28 0 7.250 7.220 7.250 7.180 7.390 629,058 4,565,969 7.2584 5.369 5.347 5.369 5.317 5.473 849,406 5.3755 -1.36%
2020-05-27 0 7.350 7.350 7.370 7.300 7.590 851,880 6,283,811 7.3764 5.443 5.443 5.458 5.406 5.621 1,150,278 5.4629 -2.13%
2020-05-26 0 7.510 7.500 7.510 7.350 7.630 648,342 4,903,279 7.5628 5.562 5.554 5.562 5.443 5.651 875,445 5.6009 0.81%
2020-05-25 0 7.450 7.430 7.450 7.280 7.500 398,535 2,948,231 7.3977 5.517 5.503 5.517 5.391 5.554 538,135 5.4786 0.68%
2020-05-22 0 7.400 7.330 7.400 7.220 7.600 1,314,145 9,675,512 7.3626 5.480 5.428 5.480 5.347 5.628 1,774,466 5.4526 -3.14%
2020-05-21 0 7.640 7.620 7.640 7.600 7.760 502,528 3,869,190 7.6995 5.658 5.643 5.658 5.628 5.747 678,555 5.7021 -0.26%
2020-05-20 0 7.660 7.660 7.670 7.650 7.860 566,659 4,370,231 7.7123 5.673 5.673 5.680 5.665 5.821 765,149 5.7116 -1.29%
2020-05-19 0 7.760 7.700 7.760 7.710 7.860 579,000 4,495,570 7.7644 5.747 5.703 5.747 5.710 5.821 781,813 5.7502 1.70%
2020-05-18 0 7.630 7.630 7.640 7.540 7.730 778,000 5,943,040 7.6389 5.651 5.651 5.658 5.584 5.725 1,050,519 5.6572 0.39%
2020-05-15 0 7.600 7.600 7.620 7.500 7.650 293,294 2,223,362 7.5807 5.628 5.628 5.643 5.554 5.665 396,030 5.6141 0.80%
2020-05-14 0 7.540 7.540 7.580 7.530 7.720 372,000 2,824,850 7.5937 5.584 5.584 5.614 5.577 5.717 502,305 5.6238 -2.20%
2020-05-13 0 7.710 7.710 7.720 7.680 7.740 480,000 3,702,270 7.7131 5.710 5.710 5.717 5.688 5.732 648,135 5.7122 -0.26%
2020-05-12 0 7.730 7.730 7.740 7.730 7.890 661,000 5,138,030 7.7731 5.725 5.725 5.732 5.725 5.843 892,536 5.7567 -1.65%
2020-05-11 0 7.860 7.830 7.880 7.790 8.050 702,124 5,532,602 7.8798 5.821 5.799 5.836 5.769 5.962 948,065 5.8357 0.26%
2020-05-08 0 7.840 7.840 7.870 7.840 7.940 312,009 2,461,961 7.8907 5.806 5.806 5.828 5.806 5.880 421,300 5.8437 0.51%
2020-05-07 0 7.800 7.800 7.820 7.750 7.870 560,664 4,385,509 7.8220 5.777 5.777 5.791 5.740 5.828 757,055 5.7929 0.52%
2020-05-06 0 7.760 7.750 7.810 7.540 7.840 637,000 4,933,960 7.7456 5.747 5.740 5.784 5.584 5.806 860,130 5.7363 1.97%
2020-05-05 0 7.610 7.580 7.610 7.430 7.610 426,990 3,208,595 7.5144 5.636 5.614 5.636 5.503 5.636 576,557 5.5651 1.47%
2020-05-04 0 7.500 7.500 7.510 7.490 7.850 607,000 4,588,240 7.5589 5.554 5.554 5.562 5.547 5.814 819,621 5.5980 -4.82%
2020-04-29 0 7.880 7.880 7.890 7.790 8.110 759,000 6,031,570 7.9467 5.836 5.836 5.843 5.769 6.006 1,024,864 5.8852 -0.13%
2020-04-28 0 7.890 7.890 7.900 7.780 7.900 808,922 6,348,355 7.8479 5.843 5.843 5.851 5.762 5.851 1,092,273 5.8121 1.28%
2020-04-27 0 7.790 7.790 7.830 7.620 7.870 726,000 5,636,395 7.7636 5.769 5.769 5.799 5.643 5.828 980,305 5.7496 2.37%
2020-04-24 0 7.610 7.580 7.610 7.500 7.670 577,000 4,370,670 7.5748 5.636 5.614 5.636 5.554 5.680 779,113 5.6098 -0.39%
2020-04-23 0 7.640 7.630 7.640 7.420 7.680 1,114,000 8,423,380 7.5614 5.658 5.651 5.658 5.495 5.688 1,504,214 5.5999 3.10%
2020-04-22 0 7.410 7.410 7.440 7.360 7.480 791,000 5,851,390 7.3975 5.488 5.488 5.510 5.451 5.540 1,068,073 5.4785 -0.94%
2020-04-21 0 7.480 7.470 7.480 7.420 7.700 790,000 5,928,850 7.5049 5.540 5.532 5.540 5.495 5.703 1,066,723 5.5580 -2.86%
2020-04-20 0 7.700 7.700 7.760 7.560 7.780 805,000 6,180,070 7.6771 5.703 5.703 5.747 5.599 5.762 1,086,977 5.6856 -0.52%
2020-04-17 0 7.740 7.740 7.770 7.550 7.800 1,915,114 14,802,934 7.7295 5.732 5.732 5.754 5.591 5.777 2,585,944 5.7244 3.20%
2020-04-16 0 7.500 7.500 7.530 7.420 7.570 903,000 6,761,980 7.4883 5.554 5.554 5.577 5.495 5.606 1,219,305 5.5458 -2.22%
2020-04-15 0 7.670 7.580 7.670 7.560 7.900 970,441 7,462,009 7.6893 5.680 5.614 5.680 5.599 5.851 1,310,369 5.6946 -1.79%
2020-04-14 0 7.810 7.810 7.820 7.620 7.880 1,370,000 10,654,310 7.7769 5.784 5.784 5.791 5.643 5.836 1,849,886 5.7594 1.03%
2020-04-09 0 7.730 7.730 7.740 7.410 7.760 2,472,065 18,792,031 7.6018 5.725 5.725 5.732 5.488 5.747 3,337,985 5.6298 4.88%
2020-04-08 0 7.370 7.370 7.380 7.330 7.550 1,154,499 8,523,412 7.3828 5.458 5.458 5.466 5.428 5.591 1,558,899 5.4676 -2.38%
2020-04-07 0 7.550 7.530 7.550 7.220 7.670 1,443,000 10,834,140 7.5081 5.591 5.577 5.591 5.347 5.680 1,948,457 5.5604 4.14%
2020-04-06 0 7.250 7.190 7.250 7.070 7.250 355,272 2,545,005 7.1635 5.369 5.325 5.369 5.236 5.369 479,717 5.3052 1.40%
2020-04-03 0 7.150 7.120 7.150 7.080 7.200 430,000 3,058,630 7.1131 5.295 5.273 5.295 5.243 5.332 580,621 5.2679 -0.42%
2020-04-02 0 7.180 7.180 7.200 7.100 7.230 451,000 3,228,990 7.1596 5.317 5.317 5.332 5.258 5.354 608,977 5.3023 -2.05%
2020-04-01 0 7.330 7.310 7.330 7.260 7.650 1,666,000 12,427,090 7.4592 5.428 5.414 5.428 5.377 5.665 2,249,570 5.5242 -4.68%
2020-03-31 0 7.690 7.650 7.690 7.610 7.710 1,013,320 7,757,255 7.6553 5.695 5.665 5.695 5.636 5.710 1,368,268 5.6694 1.45%
2020-03-30 0 7.580 7.560 7.580 7.480 7.730 1,010,065 7,663,526 7.5872 5.614 5.599 5.614 5.540 5.725 1,363,873 5.6189 -3.07%
2020-03-27 0 7.820 7.810 7.820 7.680 7.890 1,580,788 12,289,060 7.7740 5.791 5.784 5.791 5.688 5.843 2,134,510 5.7573 1.82%
2020-03-26 0 7.680 7.670 7.760 7.670 7.800 739,732 5,726,707 7.7416 5.688 5.680 5.747 5.680 5.777 998,847 5.7333 -1.54%
2020-03-25 0 7.800 7.800 7.810 7.630 7.930 2,059,000 16,067,220 7.8034 5.777 5.777 5.784 5.651 5.873 2,780,231 5.7791 4.98%
2020-03-24 0 7.430 7.400 7.430 7.110 7.470 1,525,000 11,166,140 7.3221 5.503 5.480 5.503 5.266 5.532 2,059,180 5.4226 4.65%
2020-03-23 0 7.100 7.100 7.160 7.070 7.250 1,809,145 12,959,813 7.1635 5.258 5.258 5.303 5.236 5.369 2,442,856 5.3052 -4.05%
2020-03-20 0 7.400 7.390 7.400 7.250 7.510 1,698,029 12,538,224 7.3840 5.480 5.473 5.480 5.369 5.562 2,292,818 5.4685 2.64%
2020-03-19 0 7.210 7.200 7.210 7.060 7.890 2,151,363 15,525,589 7.2166 5.340 5.332 5.340 5.229 5.843 2,904,947 5.3445 -4.25%
2020-03-18 0 7.530 7.520 7.530 7.480 8.150 1,696,681 13,191,337 7.7748 5.577 5.569 5.577 5.540 6.036 2,290,998 5.7579 -5.16%
2020-03-17 0 7.940 7.940 7.990 7.770 8.090 1,969,000 15,667,930 7.9573 5.880 5.880 5.917 5.754 5.991 2,658,705 5.8931 1.15%
2020-03-16 0 7.850 7.850 7.860 7.830 8.290 1,726,000 13,910,852 8.0596 5.814 5.814 5.821 5.799 6.139 2,330,587 5.9688 -5.42%
2020-03-13 0 8.300 8.290 8.300 8.080 8.440 2,513,000 20,742,886 8.2542 6.147 6.139 6.147 5.984 6.251 3,393,259 6.1130 -3.60%
2020-03-12 0 8.610 8.610 8.640 8.610 8.970 1,722,000 15,036,690 8.7321 6.376 6.376 6.399 6.376 6.643 2,325,186 6.4669 -2.93%
2020-03-11 0 8.870 8.870 8.900 8.870 9.140 2,319,001 20,816,028 8.9763 6.569 6.569 6.591 6.569 6.769 3,131,305 6.6477 -3.38%
2020-03-10 0 9.180 9.180 9.190 9.100 9.290 3,628,961 33,372,174 9.1961 6.799 6.799 6.806 6.739 6.880 4,900,121 6.8105 0.44%
2020-03-09 0 9.140 9.130 9.140 8.600 9.390 5,628,000 50,949,427 9.0528 6.769 6.762 6.769 6.369 6.954 7,599,388 6.7044 1.90%
2020-03-06 0 8.970 8.960 8.980 8.900 9.090 670,000 6,020,070 8.9852 6.643 6.636 6.650 6.591 6.732 904,689 6.6543 -1.97%
2020-03-05 0 9.150 9.140 9.190 9.050 9.200 884,000 8,059,330 9.1169 6.776 6.769 6.806 6.702 6.813 1,193,649 6.7518 0.55%
2020-03-04 0 9.100 9.060 9.100 9.060 9.300 317,000 2,881,770 9.0908 6.739 6.710 6.739 6.710 6.887 428,039 6.7325 -1.30%
2020-03-03 0 9.220 9.190 9.220 9.180 9.380 625,000 5,800,020 9.2800 6.828 6.806 6.828 6.799 6.947 843,926 6.8727 -0.54%
2020-03-02 0 9.270 9.240 9.270 9.050 9.270 1,149,863 10,584,171 9.2047 6.865 6.843 6.865 6.702 6.865 1,552,639 6.8169 1.31%
2020-02-28 0 9.150 9.120 9.150 9.050 9.170 1,731,000 15,734,300 9.0897 6.776 6.754 6.776 6.702 6.791 2,337,338 6.7317 -0.33%
2020-02-27 0 9.180 9.180 9.190 9.120 9.200 432,000 3,961,950 9.1712 6.799 6.799 6.806 6.754 6.813 583,322 6.7920 -0.11%
2020-02-26 0 9.190 9.150 9.200 9.130 9.290 919,000 8,454,890 9.2001 6.806 6.776 6.813 6.762 6.880 1,240,909 6.8135 -1.08%
2020-02-25 0 9.290 9.250 9.290 9.000 9.300 827,874 7,576,836 9.1522 6.880 6.850 6.880 6.665 6.887 1,117,863 6.7780 2.65%
2020-02-24 0 9.050 9.050 9.100 9.040 9.400 1,306,000 12,005,916 9.1929 6.702 6.702 6.739 6.695 6.962 1,763,468 6.8081 -3.00%
2020-02-21 0 9.330 9.300 9.340 9.250 9.370 610,000 5,682,125 9.3150 6.910 6.887 6.917 6.850 6.939 823,672 6.8985 -0.21%
2020-02-20 0 9.350 9.330 9.350 9.290 9.400 525,755 4,924,007 9.3656 6.924 6.910 6.924 6.880 6.962 709,918 6.9360 -0.43%
2020-02-19 0 9.390 9.380 9.390 9.320 9.450 982,282 9,219,826 9.3861 6.954 6.947 6.954 6.902 6.999 1,326,358 6.9512 1.51%
2020-02-18 0 9.250 9.220 9.260 9.210 9.330 420,000 3,886,650 9.2539 6.850 6.828 6.858 6.821 6.910 567,118 6.8533 -0.86%
2020-02-17 0 9.330 9.320 9.330 9.260 9.420 584,000 5,464,990 9.3579 6.910 6.902 6.910 6.858 6.976 788,565 6.9303 0.11%
2020-02-14 0 9.320 9.310 9.320 9.310 9.390 529,208 4,938,922 9.3327 6.902 6.895 6.902 6.895 6.954 714,580 6.9116 0.11%
2020-02-13 0 9.310 9.310 9.320 9.280 9.490 428,764 4,010,197 9.3529 6.895 6.895 6.902 6.873 7.028 578,952 6.9266 -0.96%
2020-02-12 0 9.400 9.400 9.450 9.290 9.480 1,432,149 13,425,430 9.3743 6.962 6.962 6.999 6.880 7.021 1,933,805 6.9425 1.73%
2020-02-11 0 9.240 9.230 9.240 9.230 9.320 991,710 9,187,286 9.2641 6.843 6.836 6.843 6.836 6.902 1,339,088 6.8609 -0.32%
2020-02-10 0 9.270 9.250 9.270 9.150 9.270 1,127,869 10,397,174 9.2184 6.865 6.850 6.865 6.776 6.865 1,522,941 6.8270 0.11%
2020-02-07 0 9.260 9.230 9.260 9.130 9.330 703,000 6,490,350 9.2324 6.858 6.836 6.858 6.762 6.910 949,248 6.8374 -0.75%
2020-02-06 0 9.330 9.280 9.330 9.190 9.420 2,258,000 20,971,880 9.2878 6.910 6.873 6.910 6.806 6.976 3,048,937 6.8784 1.86%
2020-02-05 0 9.160 9.160 9.200 9.140 9.370 856,000 7,903,960 9.2336 6.784 6.784 6.813 6.769 6.939 1,155,841 6.8383 -0.11%
2020-02-04 0 9.170 9.160 9.190 9.110 9.200 793,001 7,259,339 9.1543 6.791 6.784 6.806 6.747 6.813 1,070,775 6.7795 1.66%
2020-02-03 0 9.020 9.020 9.030 8.880 9.120 944,984 8,533,031 9.0298 6.680 6.680 6.687 6.576 6.754 1,275,995 6.6874 -1.42%
2020-01-31 0 9.150 9.120 9.150 9.110 9.350 876,000 8,050,390 9.1899 6.776 6.754 6.776 6.747 6.924 1,182,847 6.8059 -0.33%
2020-01-30 0 9.180 9.170 9.180 9.120 9.440 987,902 9,124,186 9.2359 6.799 6.791 6.799 6.754 6.991 1,333,946 6.8400 -2.75%
2020-01-29 0 9.440 9.430 9.440 9.420 9.600 1,235,000 11,749,845 9.5140 6.991 6.984 6.991 6.976 7.110 1,667,598 7.0460 -5.60%
2020-01-24 0 10.00 9.980 10.00 9.810 10.08 467,000 4,655,520 9.9690 7.406 7.391 7.406 7.265 7.465 630,582 7.3829 1.52%
2020-01-23 0 9.850 9.830 9.850 9.740 10.10 1,207,000 12,004,550 9.9458 7.295 7.280 7.295 7.213 7.480 1,629,790 7.3657 -2.67%
2020-01-22 0 10.12 10.12 10.16 9.950 10.30 1,014,545 10,302,103 10.154 7.495 7.495 7.524 7.369 7.628 1,369,922 7.5202 -1.75%
2020-01-21 0 10.30 10.24 10.30 10.20 10.76 1,338,000 13,972,020 10.442 7.628 7.584 7.628 7.554 7.969 1,806,677 7.7335 -3.92%
2020-01-20 0 10.72 10.72 10.76 10.72 11.22 925,002 10,091,861 10.910 7.939 7.939 7.969 7.939 8.309 1,249,014 8.0799 -3.07%
2020-01-17 0 11.06 11.02 11.06 10.58 11.10 820,000 8,938,020 10.900 8.191 8.161 8.191 7.835 8.221 1,107,231 8.0724 3.36%
2020-01-16 0 10.70 10.68 10.70 10.64 10.78 235,001 2,513,870 10.697 7.924 7.909 7.924 7.880 7.984 317,318 7.9223 -0.19%
2020-01-15 0 10.72 10.70 10.72 10.60 10.84 432,255 4,627,508 10.706 7.939 7.924 7.939 7.850 8.028 583,666 7.9283 -1.11%
2020-01-14 0 10.84 10.82 10.84 10.58 10.86 528,000 5,676,810 10.752 8.028 8.013 8.028 7.835 8.043 712,949 7.9624 0.74%
2020-01-13 0 10.76 10.72 10.76 10.40 10.76 581,600 6,169,680 10.608 7.969 7.939 7.969 7.702 7.969 785,324 7.8562 3.26%
2020-01-10 0 10.42 10.42 10.44 10.42 10.56 501,030 5,246,151 10.471 7.717 7.717 7.732 7.717 7.821 676,532 7.7545 -0.95%
2020-01-09 0 10.52 10.50 10.54 10.46 10.76 401,752 4,239,471 10.552 7.791 7.776 7.806 7.747 7.969 542,479 7.8150 -0.38%
2020-01-08 0 10.56 10.56 10.58 10.24 10.68 1,133,000 11,970,989 10.566 7.821 7.821 7.835 7.584 7.909 1,529,870 7.8248 0.96%
2020-01-07 0 10.46 10.46 10.48 10.10 10.56 1,507,000 15,555,860 10.322 7.747 7.747 7.761 7.480 7.821 2,034,875 7.6446 3.56%
2020-01-06 0 10.10 10.08 10.10 10.00 10.36 909,186 9,177,188 10.094 7.480 7.465 7.480 7.406 7.672 1,227,658 7.4754 -0.98%
2020-01-03 0 10.20 10.16 10.22 9.940 10.28 999,002 10,123,790 10.134 7.554 7.524 7.569 7.361 7.613 1,348,934 7.5050 2.41%
2020-01-02 0 9.960 9.910 9.960 9.800 10.08 580,000 5,761,130 9.9330 7.376 7.339 7.376 7.258 7.465 783,164 7.3562 2.79%
2019-12-31 0 9.690 9.690 9.760 9.690 9.840 339,001 3,301,249 9.7382 7.176 7.176 7.228 7.176 7.287 457,747 7.2120 -0.72%
2019-12-30 0 9.760 9.760 9.780 9.670 9.850 757,001 7,370,172 9.7360 7.228 7.228 7.243 7.161 7.295 1,022,165 7.2104 0.00%
2019-12-27 0 9.760 9.760 9.780 9.670 10.10 1,549,003 15,247,939 9.8437 7.228 7.228 7.243 7.161 7.480 2,091,591 7.2901 -1.61%
2019-12-24 0 9.920 9.920 9.950 9.740 9.950 458,719 4,545,510 9.9091 7.347 7.347 7.369 7.213 7.369 619,400 7.3386 1.85%
2019-12-23 0 9.740 9.700 9.750 9.600 9.800 748,499 7,245,186 9.6796 7.213 7.184 7.221 7.110 7.258 1,010,685 7.1686 -0.61%
2019-12-20 0 9.800 9.670 9.800 9.400 9.800 1,462,431 14,154,573 9.6788 7.258 7.161 7.258 6.962 7.258 1,974,694 7.1680 4.70%
2019-12-19 0 9.360 9.320 9.360 9.220 9.360 433,000 4,016,210 9.2753 6.932 6.902 6.932 6.828 6.932 584,672 6.8692 1.30%
2019-12-18 0 9.240 9.240 9.260 9.200 9.380 641,287 5,927,317 9.2428 6.843 6.843 6.858 6.813 6.947 865,918 6.8451 -1.49%
2019-12-17 0 9.380 9.360 9.380 9.200 9.400 960,005 8,930,476 9.3025 6.947 6.932 6.947 6.813 6.962 1,296,278 6.8893 2.18%
2019-12-16 0 9.180 9.170 9.180 9.080 9.260 377,002 3,454,503 9.1631 6.799 6.791 6.799 6.725 6.858 509,059 6.7861 0.00%
2019-12-13 0 9.180 9.150 9.180 9.030 9.180 612,000 5,580,990 9.1193 6.799 6.776 6.799 6.687 6.799 826,373 6.7536 2.00%
2019-12-12 0 9.000 9.000 9.040 8.980 9.080 578,301 5,218,526 9.0239 6.665 6.665 6.695 6.650 6.725 780,869 6.6830 0.00%
2019-12-11 0 9.000 9.000 9.030 8.980 9.090 366,638 3,303,961 9.0115 6.665 6.665 6.687 6.650 6.732 495,065 6.6738 -0.99%
2019-12-10 0 9.090 9.020 9.090 8.990 9.110 485,880 4,401,160 9.0581 6.732 6.680 6.732 6.658 6.747 656,075 6.7083 0.33%
2019-12-09 0 9.060 9.050 9.080 9.040 9.160 308,002 2,793,718 9.0705 6.710 6.702 6.725 6.695 6.784 415,890 6.7175 -0.66%
2019-12-06 0 9.120 9.110 9.120 9.000 9.120 493,700 4,476,404 9.0671 6.754 6.747 6.754 6.665 6.754 666,634 6.7149 0.88%
2019-12-05 0 9.040 9.010 9.050 9.010 9.140 377,000 3,418,740 9.0683 6.695 6.673 6.702 6.673 6.769 509,056 6.7158 0.22%
2019-12-04 0 9.020 9.000 9.020 8.920 9.060 591,877 5,329,183 9.0039 6.680 6.665 6.680 6.606 6.710 799,201 6.6681 0.00%
2019-12-03 0 9.020 9.000 9.020 8.880 9.060 574,000 5,170,275 9.0074 6.680 6.665 6.680 6.576 6.710 775,062 6.6708 0.56%
2019-12-02 0 8.970 8.940 8.970 8.920 9.000 442,002 3,959,837 8.9589 6.643 6.621 6.643 6.606 6.665 596,827 6.6348 -0.55%
2019-11-29 0 9.020 9.020 9.030 8.880 9.150 721,001 6,492,078 9.0043 6.680 6.680 6.687 6.576 6.776 973,555 6.6684 -1.10%
2019-11-28 0 9.120 9.120 9.150 9.090 9.240 454,000 4,156,330 9.1549 6.754 6.754 6.776 6.732 6.843 613,028 6.7800 -0.33%
2019-11-27 0 9.150 9.110 9.150 9.040 9.160 530,701 4,831,880 9.1047 6.776 6.747 6.776 6.695 6.784 716,596 6.7428 -0.33%
2019-11-26 0 9.180 9.090 9.180 9.010 9.180 507,000 4,623,220 9.1188 6.799 6.732 6.799 6.673 6.799 684,593 6.7532 0.44%
2019-11-25 0 9.140 9.070 9.140 8.820 9.230 1,625,001 14,735,918 9.0683 6.769 6.717 6.769 6.532 6.836 2,194,210 6.7158 3.75%
2019-11-22 0 8.810 8.790 8.810 8.680 8.840 887,001 7,772,203 8.7623 6.525 6.510 6.525 6.428 6.547 1,197,702 6.4893 1.50%
2019-11-21 0 8.680 8.680 8.690 8.640 8.980 1,524,000 13,290,730 8.7210 6.428 6.428 6.436 6.399 6.650 2,057,830 6.4586 -3.34%
2019-11-20 0 8.980 8.980 9.000 8.890 9.060 1,747,003 15,694,846 8.9839 6.650 6.650 6.665 6.584 6.710 2,358,947 6.6533 -0.88%
2019-11-19 0 9.060 9.050 9.110 8.990 9.180 1,663,162 15,030,952 9.0376 6.710 6.702 6.747 6.658 6.799 2,245,738 6.6931 0.00%
2019-11-18 0 9.060 9.040 9.060 8.880 9.100 1,235,003 11,106,381 8.9930 6.710 6.695 6.710 6.576 6.739 1,667,602 6.6601 1.34%
2019-11-15 0 8.940 8.930 8.940 8.890 8.990 615,002 5,501,647 8.9457 6.621 6.613 6.621 6.584 6.658 830,426 6.6251 0.00%
2019-11-14 0 8.940 8.930 8.940 8.880 9.020 726,000 6,490,880 8.9406 6.621 6.613 6.621 6.576 6.680 980,305 6.6213 -1.11%
2019-11-13 0 9.040 9.030 9.060 9.010 9.200 792,004 7,180,986 9.0669 6.695 6.687 6.710 6.673 6.813 1,069,429 6.7148 -1.74%
2019-11-12 0 9.200 9.180 9.200 9.130 9.260 858,002 7,893,408 9.1998 6.813 6.799 6.813 6.762 6.858 1,158,545 6.8132 0.00%
2019-11-11 0 9.200 9.170 9.200 9.160 9.620 2,077,001 19,254,539 9.2704 6.813 6.791 6.813 6.784 7.124 2,804,537 6.8655 -4.76%
2019-11-08 0 9.660 9.670 9.680 9.620 9.760 745,822 7,222,142 9.6835 7.154 7.161 7.169 7.124 7.228 1,007,070 7.1714 -1.13%
2019-11-07 0 9.770 9.760 9.770 9.570 9.770 2,554,366 24,574,319 9.6205 7.236 7.228 7.236 7.087 7.236 3,449,115 7.1248 1.98%
2019-11-06 0 9.580 9.580 9.600 9.580 9.670 842,392 8,081,552 9.5936 7.095 7.095 7.110 7.095 7.161 1,137,467 7.1049 -1.03%
2019-11-05 0 9.680 9.660 9.680 9.550 9.690 1,134,011 10,916,625 9.6266 7.169 7.154 7.169 7.073 7.176 1,531,235 7.1293 0.73%
2019-11-04 0 9.610 9.610 9.630 9.490 9.670 1,015,008 9,757,581 9.6133 7.117 7.117 7.132 7.028 7.161 1,370,547 7.1195 1.59%
2019-11-01 0 9.460 9.450 9.490 9.160 9.500 825,003 7,776,518 9.4260 7.006 6.999 7.028 6.784 7.036 1,113,987 6.9808 3.28%
2019-10-31 0 9.160 9.150 9.160 9.140 9.400 1,085,001 10,014,010 9.2295 6.784 6.776 6.784 6.769 6.962 1,465,057 6.8352 -1.40%
2019-10-30 0 9.290 9.270 9.290 9.260 9.410 1,488,018 13,823,326 9.2898 6.880 6.865 6.880 6.858 6.969 2,009,244 6.8799 -0.75%
2019-10-29 0 9.360 9.350 9.360 9.130 9.440 1,654,000 15,460,665 9.3474 6.932 6.924 6.932 6.762 6.991 2,233,367 6.9226 2.74%
2019-10-28 0 9.110 9.110 9.150 9.110 9.210 1,630,000 14,902,285 9.1425 6.747 6.747 6.776 6.747 6.821 2,200,960 6.7708 -0.44%
2019-10-25 0 9.150 9.150 9.170 9.000 9.200 1,235,000 11,258,085 9.1159 6.776 6.776 6.791 6.665 6.813 1,667,598 6.7511 0.44%
2019-10-24 0 9.110 9.110 9.130 8.640 9.190 2,852,000 25,561,395 8.9626 6.747 6.747 6.762 6.399 6.806 3,851,004 6.6376 5.44%
2019-10-23 0 8.640 8.630 8.640 8.550 8.640 7,386,000 63,501,745 8.5976 6.399 6.391 6.399 6.332 6.399 9,973,183 6.3672 1.29%
2019-10-22 0 8.530 8.520 8.530 8.490 8.600 1,513,000 12,910,770 8.5332 6.317 6.310 6.317 6.288 6.369 2,042,977 6.3196 0.24%
2019-10-21 0 8.510 8.490 8.510 8.470 8.680 2,765,000 23,666,520 8.5593 6.302 6.288 6.302 6.273 6.428 3,733,530 6.3389 0.12%
2019-10-18 0 8.500 8.500 8.510 8.450 8.580 7,349,000 62,490,685 8.5033 6.295 6.295 6.302 6.258 6.354 9,923,223 6.2974 -0.23%
2019-10-17 0 8.520 8.500 8.520 8.370 8.590 3,835,000 32,712,700 8.5300 6.310 6.295 6.310 6.199 6.362 5,178,332 6.3172 2.04%
2019-10-16 0 8.350 8.330 8.350 8.280 8.700 4,220,000 35,611,578 8.4388 6.184 6.169 6.184 6.132 6.443 5,698,190 6.2496 -3.80%
2019-10-15 0 8.680 8.680 8.700 8.590 8.760 850,000 7,365,170 8.6649 6.428 6.428 6.443 6.362 6.488 1,147,740 6.4171 0.58%
2019-10-14 0 8.630 8.630 8.650 8.580 8.810 946,000 8,198,820 8.6668 6.391 6.391 6.406 6.354 6.525 1,277,367 6.4185 -0.46%
2019-10-11 0 8.670 8.660 8.680 8.490 8.860 2,655,904 23,225,644 8.7449 6.421 6.413 6.428 6.288 6.562 3,586,220 6.4764 1.88%
2019-10-10 0 8.510 8.480 8.510 8.340 8.540 6,906,000 58,155,740 8.4210 6.302 6.280 6.302 6.176 6.325 9,325,048 6.2365 2.16%
2019-10-09 0 8.330 8.330 8.340 8.310 8.440 1,624,746 13,565,679 8.3494 6.169 6.169 6.176 6.154 6.251 2,193,865 6.1835 -1.42%
2019-10-08 0 8.450 8.410 8.450 8.400 8.550 1,900,858 16,078,305 8.4584 6.258 6.228 6.258 6.221 6.332 2,566,694 6.2642 -1.05%
2019-10-04 0 8.540 8.540 8.550 8.470 8.680 1,314,000 11,228,620 8.5454 6.325 6.325 6.332 6.273 6.428 1,774,271 6.3286 -1.27%
2019-10-03 0 8.650 8.630 8.650 8.410 8.670 1,392,623 11,887,424 8.5360 6.406 6.391 6.406 6.228 6.421 1,880,434 6.3216 1.88%
2019-10-02 0 8.490 8.470 8.560 8.350 8.560 812,123 6,883,238 8.4756 6.288 6.273 6.339 6.184 6.339 1,096,595 6.2769 0.95%
2019-09-30 0 8.410 8.390 8.400 8.330 8.460 947,000 7,939,865 8.3842 6.228 6.214 6.221 6.169 6.265 1,278,717 6.2092 -0.12%
2019-09-27 0 8.420 8.420 8.460 8.400 8.530 1,527,000 12,909,240 8.4540 6.236 6.236 6.265 6.221 6.317 2,061,881 6.2609 -0.36%
2019-09-26 0 8.450 8.440 8.490 8.430 8.580 1,368,000 11,596,015 8.4766 6.258 6.251 6.288 6.243 6.354 1,847,186 6.2777 -0.47%
2019-09-25 0 8.490 8.470 8.500 8.470 8.710 1,959,401 16,807,143 8.5777 6.288 6.273 6.295 6.273 6.451 2,645,744 6.3525 -2.75%
2019-09-24 0 8.730 8.700 8.730 8.690 8.840 1,490,000 13,060,680 8.7656 6.465 6.443 6.465 6.436 6.547 2,011,920 6.4916 -1.13%
2019-09-23 0 8.830 8.820 8.830 8.810 8.900 560,000 4,953,680 8.8459 6.539 6.532 6.539 6.525 6.591 756,158 6.5511 -0.56%
2019-09-20 0 8.880 8.870 8.910 8.860 9.010 1,331,996 11,860,334 8.9042 6.576 6.569 6.599 6.562 6.673 1,798,570 6.5943 -0.56%
2019-09-19 0 8.930 8.930 8.950 8.920 9.140 1,377,001 12,393,068 9.0000 6.613 6.613 6.628 6.606 6.769 1,859,340 6.6653 -1.22%
2019-09-18 0 9.040 9.040 9.060 9.010 9.180 317,000 2,869,160 9.0510 6.695 6.695 6.710 6.673 6.799 428,039 6.7030 0.44%
2019-09-17 0 9.000 8.990 9.040 8.960 9.210 1,381,000 12,498,430 9.0503 6.665 6.658 6.695 6.636 6.821 1,864,740 6.7025 -2.49%
2019-09-16 0 9.230 9.230 9.250 9.200 9.370 833,000 7,721,020 9.2689 6.836 6.836 6.850 6.813 6.939 1,124,785 6.8644 -1.18%
2019-09-13 0 9.340 9.330 9.350 9.200 9.430 1,304,000 12,118,955 9.2937 6.917 6.910 6.924 6.813 6.984 1,760,768 6.8828 0.00%
2019-09-12 0 9.340 9.290 9.380 9.000 9.370 2,153,894 19,796,537 9.1910 6.917 6.880 6.947 6.665 6.939 2,908,364 6.8068 4.01%
2019-09-11 0 8.980 8.960 8.990 8.640 9.090 9,970,363 87,108,297 8.7367 6.650 6.636 6.658 6.399 6.732 13,462,802 6.4703 3.22%
2019-09-10 0 8.700 8.670 8.700 8.650 8.750 762,772 6,636,303 8.7002 6.443 6.421 6.443 6.406 6.480 1,029,957 6.4433 0.69%
2019-09-09 0 8.780 8.780 8.790 8.710 8.910 1,644,448 14,422,088 8.7702 6.399 6.399 6.406 6.348 6.493 2,256,448 6.3915 -0.45%
2019-09-06 0 8.820 8.820 8.830 8.810 8.980 3,087,104 27,428,339 8.8848 6.428 6.428 6.435 6.421 6.544 4,236,006 6.4750 -0.11%
2019-09-05 0 8.830 8.830 8.840 8.680 9.050 2,767,000 24,492,378 8.8516 6.435 6.435 6.442 6.326 6.595 3,796,771 6.4508 -1.89%
2019-09-04 0 9.000 9.000 9.010 8.790 9.200 13,746,000 123,786,275 9.0053 6.559 6.559 6.566 6.406 6.705 18,861,734 6.5628 2.27%
2019-09-03 0 8.800 8.780 8.800 8.780 8.850 505,000 4,450,200 8.8123 6.413 6.399 6.413 6.399 6.450 692,942 6.4222 -0.45%
2019-09-02 0 8.840 8.830 8.840 8.720 8.930 704,000 6,183,400 8.7832 6.442 6.435 6.442 6.355 6.508 966,002 6.4010 -1.45%
2019-08-30 0 8.970 8.990 9.100 8.920 9.170 1,531,962 13,857,444 9.0456 6.537 6.552 6.632 6.501 6.683 2,102,099 6.5922 -2.18%
2019-08-29 0 9.170 9.170 9.210 9.120 9.240 559,000 5,135,650 9.1872 6.683 6.683 6.712 6.646 6.734 767,038 6.6954 -0.33%
2019-08-28 0 9.200 9.190 9.220 9.190 9.380 949,000 8,790,000 9.2624 6.705 6.697 6.719 6.697 6.836 1,302,181 6.7502 -0.86%
2019-08-27 0 9.280 9.220 9.300 9.090 9.440 1,252,325 11,621,873 9.2802 6.763 6.719 6.778 6.625 6.880 1,718,392 6.7632 1.20%
2019-08-26 0 9.170 9.170 9.190 9.170 9.510 737,000 6,838,182 9.2784 6.683 6.683 6.697 6.683 6.931 1,011,283 6.7619 -3.47%
2019-08-23 0 9.500 9.480 9.500 9.450 9.890 456,000 4,330,160 9.4960 6.923 6.909 6.923 6.887 7.208 625,706 6.9204 0.00%
2019-08-22 0 9.500 9.490 9.520 9.430 9.600 648,976 6,170,556 9.5081 6.923 6.916 6.938 6.872 6.996 890,500 6.9293 -0.21%
2019-08-21 0 9.520 9.490 9.530 9.410 9.610 1,604,000 15,220,445 9.4891 6.938 6.916 6.945 6.858 7.004 2,200,947 6.9154 0.53%
2019-08-20 0 9.470 9.470 9.490 9.460 9.690 701,000 6,721,010 9.5877 6.902 6.902 6.916 6.894 7.062 961,885 6.9873 -0.84%
2019-08-19 0 9.550 9.540 9.560 9.470 9.650 1,068,717 10,199,487 9.5437 6.960 6.953 6.967 6.902 7.033 1,466,452 6.9552 1.49%
2019-08-16 0 9.410 9.370 9.410 9.140 9.470 1,178,000 10,988,120 9.3278 6.858 6.829 6.858 6.661 6.902 1,616,406 6.7979 1.95%
2019-08-15 0 9.230 9.180 9.240 8.920 9.240 808,000 7,373,940 9.1262 6.727 6.690 6.734 6.501 6.734 1,108,707 6.6509 -0.11%
2019-08-14 0 9.240 9.170 9.260 9.120 9.700 1,228,202 11,382,728 9.2678 6.734 6.683 6.748 6.646 7.069 1,685,292 6.7542 -3.25%
2019-08-13 0 9.550 9.520 9.550 9.500 9.880 555,000 5,321,610 9.5885 6.960 6.938 6.960 6.923 7.200 761,550 6.9879 -3.34%
2019-08-12 0 9.880 9.820 9.910 9.820 10.10 277,808 2,753,863 9.9128 7.200 7.157 7.222 7.157 7.361 381,197 7.2242 -1.20%
2019-08-09 0 10.00 9.980 10.00 9.960 10.08 342,045 3,419,624 9.9976 7.288 7.273 7.288 7.259 7.346 469,341 7.2860 0.10%
2019-08-08 0 9.990 9.970 9.990 9.970 10.14 741,788 7,456,008 10.051 7.280 7.266 7.280 7.266 7.390 1,017,853 7.3252 -0.10%
2019-08-07 0 10.00 9.980 10.00 9.970 10.34 507,956 5,081,430 10.004 7.288 7.273 7.288 7.266 7.536 696,998 7.2905 0.60%
2019-08-06 0 9.940 9.930 9.990 9.880 10.12 931,000 9,281,600 9.9695 7.244 7.237 7.280 7.200 7.375 1,277,482 7.2655 -1.58%
2019-08-05 0 10.10 10.10 10.18 10.02 10.38 592,000 6,017,040 10.164 7.361 7.361 7.419 7.302 7.565 812,320 7.4072 -3.63%
2019-08-02 0 10.48 10.42 10.52 10.40 10.76 535,000 5,610,760 10.487 7.638 7.594 7.667 7.579 7.842 734,106 7.6430 -3.50%
2019-08-01 0 10.86 10.86 11.02 10.64 11.00 771,667 8,321,055 10.783 7.915 7.915 8.031 7.754 8.017 1,058,852 7.8586 1.31%
2019-07-31 0 10.72 10.72 10.74 10.70 10.80 162,000 1,739,420 10.737 7.812 7.812 7.827 7.798 7.871 222,290 7.8250 -0.92%
2019-07-30 0 10.82 10.74 10.84 10.62 10.86 748,969 8,036,087 10.730 7.885 7.827 7.900 7.740 7.915 1,027,707 7.8194 1.88%
2019-07-29 0 10.62 10.60 10.66 10.56 10.98 1,689,000 17,965,760 10.637 7.740 7.725 7.769 7.696 8.002 2,317,581 7.7519 -3.28%
2019-07-26 0 10.98 10.94 11.00 10.94 11.32 397,000 4,411,680 11.113 8.002 7.973 8.017 7.973 8.250 544,748 8.0986 -2.83%
2019-07-25 0 11.30 11.24 11.30 11.10 11.62 694,000 7,923,460 11.417 8.235 8.191 8.235 8.089 8.468 952,280 8.3205 -2.59%
2019-07-24 0 11.60 11.56 11.66 11.56 11.86 415,000 4,835,500 11.652 8.454 8.425 8.498 8.425 8.643 569,447 8.4916 -1.69%
2019-07-23 0 11.80 11.78 11.80 11.52 11.80 753,000 8,734,870 11.600 8.600 8.585 8.600 8.396 8.600 1,033,238 8.4539 2.08%
2019-07-22 0 11.56 11.56 11.60 11.54 11.76 260,000 3,014,660 11.595 8.425 8.425 8.454 8.410 8.570 356,762 8.4501 -1.70%
2019-07-19 0 11.76 11.72 11.76 11.70 11.82 348,000 4,088,870 11.750 8.570 8.541 8.570 8.527 8.614 477,512 8.5629 0.00%
2019-07-18 0 11.76 11.76 11.82 11.20 11.98 1,157,666 13,531,778 11.689 8.570 8.570 8.614 8.162 8.731 1,588,505 8.5186 1.91%
2019-07-17 0 11.54 11.52 11.54 11.48 11.68 498,000 5,759,520 11.565 8.410 8.396 8.410 8.366 8.512 683,336 8.4285 -1.87%
2019-07-16 0 11.76 11.76 11.82 11.76 11.90 281,300 3,323,160 11.814 8.570 8.570 8.614 8.570 8.672 385,989 8.6095 -1.18%
2019-07-15 0 11.90 11.90 11.94 11.62 11.96 209,000 2,473,320 11.834 8.672 8.672 8.702 8.468 8.716 286,782 8.6244 2.23%
2019-07-12 0 11.64 11.64 11.66 11.52 11.66 647,000 7,502,460 11.596 8.483 8.483 8.498 8.396 8.498 887,789 8.4507 0.00%
2019-07-11 0 11.64 11.60 11.66 11.48 11.68 482,000 5,596,580 11.611 8.483 8.454 8.498 8.366 8.512 661,382 8.4619 1.57%
2019-07-10 0 11.46 11.46 11.52 11.40 11.54 467,695 5,362,404 11.466 8.352 8.352 8.396 8.308 8.410 641,753 8.3559 0.53%
2019-07-09 0 11.40 11.40 11.44 11.36 11.44 287,000 3,269,180 11.391 8.308 8.308 8.337 8.279 8.337 393,810 8.3014 -0.52%
2019-07-08 0 11.46 11.40 11.46 11.36 11.48 358,000 4,090,720 11.427 8.352 8.308 8.352 8.279 8.366 491,234 8.3274 0.53%
2019-07-05 0 11.40 11.32 11.42 11.32 11.46 97,000 1,106,470 11.407 8.308 8.250 8.323 8.250 8.352 133,100 8.3131 0.71%
2019-07-04 0 11.32 11.32 11.42 11.32 11.50 426,000 4,861,680 11.412 8.250 8.250 8.323 8.250 8.381 584,541 8.3171 -1.57%
2019-07-03 0 11.50 11.50 11.56 11.50 11.74 466,000 5,400,600 11.589 8.381 8.381 8.425 8.381 8.556 639,427 8.4460 -1.20%
2019-07-02 0 11.64 11.64 11.70 11.50 11.72 491,000 5,709,600 11.629 8.483 8.483 8.527 8.381 8.541 673,731 8.4746 1.22%
2019-06-28 0 11.50 11.50 11.60 11.32 11.58 249,000 2,848,250 11.439 8.381 8.381 8.454 8.250 8.439 341,668 8.3363 0.70%
2019-06-27 0 11.42 11.32 11.44 11.08 11.56 637,322 7,237,653 11.356 8.323 8.250 8.337 8.075 8.425 874,509 8.2762 2.33%
2019-06-26 0 11.16 11.16 11.28 11.10 11.36 313,000 3,517,333 11.237 8.133 8.133 8.221 8.089 8.279 429,487 8.1896 -0.89%
2019-06-25 0 11.26 11.26 11.28 11.00 11.34 396,000 4,447,620 11.231 8.206 8.206 8.221 8.017 8.264 543,376 8.1852 1.44%
2019-06-24 0 11.10 11.06 11.10 10.98 11.14 564,000 6,233,580 11.052 8.089 8.060 8.089 8.002 8.119 773,899 8.0548 1.65%
2019-06-21 0 10.92 10.80 11.04 10.80 11.16 1,046,074 11,464,202 10.959 7.958 7.871 8.046 7.871 8.133 1,435,383 7.9869 -1.80%
2019-06-20 0 11.12 11.08 11.12 11.04 11.20 526,000 5,848,010 11.118 8.104 8.075 8.104 8.046 8.162 721,757 8.1025 0.91%
2019-06-19 0 11.02 10.98 11.04 10.96 11.24 368,000 4,087,580 11.108 8.031 8.002 8.046 7.987 8.191 504,955 8.0949 2.04%
2019-06-18 0 10.80 10.80 10.86 10.76 10.88 135,000 1,463,680 10.842 7.871 7.871 7.915 7.842 7.929 185,242 7.9015 -0.55%
2019-06-17 0 10.86 10.82 10.86 10.82 11.10 147,000 1,605,220 10.920 7.915 7.885 7.915 7.885 8.089 201,708 7.9581 0.18%
2019-06-14 0 10.84 10.72 10.90 10.72 11.06 409,000 4,460,920 10.907 7.900 7.812 7.944 7.812 8.060 561,214 7.9487 -0.18%
2019-06-13 0 10.86 10.84 10.98 10.74 11.18 298,000 3,247,660 10.898 7.915 7.900 8.002 7.827 8.148 408,904 7.9423 -2.86%
2019-06-12 0 11.18 11.06 11.20 11.02 11.28 290,000 3,232,061 11.145 8.148 8.060 8.162 8.031 8.221 397,927 8.1222 -0.53%
2019-06-11 0 11.24 11.22 11.30 11.24 11.44 745,706 8,437,183 11.314 8.191 8.177 8.235 8.191 8.337 1,023,229 8.2456 -0.18%
2019-06-10 0 11.26 11.20 11.26 10.90 11.40 898,000 9,911,485 11.037 8.206 8.162 8.206 7.944 8.308 1,232,201 8.0437 3.30%
2019-06-06 0 10.90 10.88 10.90 10.80 10.90 876,000 9,544,320 10.895 7.944 7.929 7.944 7.871 7.944 1,202,014 7.9403 0.00%
2019-06-05 0 10.90 10.80 10.90 10.78 11.06 190,000 2,061,000 10.847 7.944 7.871 7.944 7.856 8.060 260,711 7.9053 0.93%
2019-06-04 0 10.80 10.74 10.84 10.74 11.22 209,000 2,269,500 10.859 7.871 7.827 7.900 7.827 8.177 286,782 7.9137 -1.28%
2019-06-03 0 11.38 11.38 11.44 11.30 11.46 149,000 1,696,900 11.389 7.973 7.973 8.015 7.917 8.029 212,675 7.9788 -1.39%
2019-05-31 0 11.54 11.54 11.58 11.38 11.56 539,045 6,184,016 11.472 8.085 8.085 8.113 7.973 8.099 769,405 8.0374 -0.52%
2019-05-30 0 11.60 11.52 11.60 11.44 11.74 121,000 1,398,180 11.555 8.127 8.071 8.127 8.015 8.225 172,709 8.0956 0.52%
2019-05-29 0 11.54 11.50 11.58 11.50 11.68 448,000 5,215,870 11.643 8.085 8.057 8.113 8.057 8.183 639,452 8.1568 -1.87%
2019-05-28 0 11.76 12.00 12.02 11.38 12.06 862,000 10,007,560 11.610 8.239 8.407 8.421 7.973 8.449 1,230,375 8.1337 2.80%
2019-05-27 0 11.44 11.40 11.48 11.32 11.48 283,000 3,217,860 11.371 8.015 7.987 8.043 7.931 8.043 403,940 7.9662 0.53%
2019-05-24 0 11.38 11.38 11.44 11.20 11.56 624,599 7,105,888 11.377 7.973 7.973 8.015 7.847 8.099 891,521 7.9705 0.71%
2019-05-23 0 11.30 11.20 11.30 11.06 11.34 676,000 7,608,500 11.255 7.917 7.847 7.917 7.749 7.945 964,888 7.8854 0.00%
2019-05-22 0 11.30 11.26 11.30 10.88 11.40 1,939,000 21,384,302 11.029 7.917 7.889 7.917 7.623 7.987 2,767,630 7.7266 4.24%
2019-05-21 0 10.84 10.80 10.86 10.76 11.12 977,355 10,612,269 10.858 7.594 7.566 7.609 7.538 7.791 1,395,027 7.6072 -1.45%
2019-05-20 0 11.00 10.98 11.00 10.94 11.26 324,000 3,583,060 11.059 7.707 7.693 7.707 7.665 7.889 462,461 7.7478 -2.48%
2019-05-17 0 11.28 11.28 11.30 11.28 11.60 498,000 5,680,610 11.407 7.903 7.903 7.917 7.903 8.127 710,820 7.9916 -2.25%
2019-05-16 0 11.54 11.54 11.58 11.50 11.70 435,000 5,032,690 11.569 8.085 8.085 8.113 8.057 8.197 620,897 8.1055 -0.52%
2019-05-15 0 11.60 11.58 11.66 11.54 11.70 563,000 6,525,680 11.591 8.127 8.113 8.169 8.085 8.197 803,598 8.1206 -0.51%
2019-05-14 0 11.66 11.62 11.66 11.40 11.70 318,000 3,678,940 11.569 8.169 8.141 8.169 7.987 8.197 453,897 8.1052 -0.85%
2019-05-10 0 11.76 11.74 11.82 11.70 11.94 553,000 6,536,500 11.820 8.239 8.225 8.281 8.197 8.365 789,324 8.2811 0.86%
2019-05-09 0 11.66 11.62 11.70 11.56 12.00 955,531 11,312,972 11.839 8.169 8.141 8.197 8.099 8.407 1,363,876 8.2947 -3.48%
2019-05-08 0 12.08 12.06 12.08 12.02 12.40 314,565 3,827,990 12.169 8.463 8.449 8.463 8.421 8.687 448,994 8.5257 -2.89%
2019-05-07 0 12.44 12.42 12.46 12.34 12.48 397,000 4,928,810 12.415 8.715 8.701 8.729 8.645 8.743 566,658 8.6980 0.00%
2019-05-06 0 12.44 12.40 12.52 12.32 12.74 728,272 9,048,153 12.424 8.715 8.687 8.772 8.631 8.926 1,039,498 8.7043 -3.57%
2019-05-03 0 12.90 12.90 12.92 12.90 12.98 364,636 4,714,773 12.930 9.038 9.038 9.052 9.038 9.094 520,463 9.0588 -1.07%
2019-05-02 0 13.04 12.98 13.04 12.90 13.08 1,766,000 22,896,300 12.965 9.136 9.094 9.136 9.038 9.164 2,520,699 9.0833 0.15%
2019-04-30 0 13.02 13.00 13.02 12.98 13.18 674,000 8,803,736 13.062 9.122 9.108 9.122 9.094 9.234 962,033 9.1512 0.46%
2019-04-29 0 12.96 12.96 13.08 12.92 13.26 334,000 4,344,800 13.008 9.080 9.080 9.164 9.052 9.290 476,735 9.1137 -0.92%
2019-04-26 0 13.08 13.08 13.14 13.00 13.22 408,000 5,343,980 13.098 9.164 9.164 9.206 9.108 9.262 582,358 9.1764 -1.06%
2019-04-25 0 13.22 13.24 13.32 13.22 13.64 230,000 3,094,100 13.453 9.262 9.276 9.332 9.262 9.556 328,290 9.4249 -2.36%
2019-04-24 0 13.54 13.50 13.58 13.20 13.64 665,435 8,970,375 13.480 9.486 9.458 9.514 9.248 9.556 949,808 9.4444 1.80%
2019-04-23 0 13.30 13.24 13.40 13.22 13.68 372,000 5,004,580 13.453 9.318 9.276 9.388 9.262 9.584 530,974 9.4253 -2.06%
2019-04-18 0 13.58 13.58 13.60 13.26 13.80 874,000 11,874,150 13.586 9.514 9.514 9.528 9.290 9.668 1,247,503 9.5183 2.26%
2019-04-17 0 13.28 13.24 13.28 13.24 13.40 224,000 2,975,780 13.285 9.304 9.276 9.304 9.276 9.388 319,726 9.3073 -0.30%
2019-04-16 0 13.32 13.30 13.34 13.26 13.54 383,300 5,123,620 13.367 9.332 9.318 9.346 9.290 9.486 547,103 9.3650 -1.48%
2019-04-15 0 13.52 13.46 13.54 13.20 13.60 1,464,000 19,715,970 13.467 9.472 9.430 9.486 9.248 9.528 2,089,639 9.4351 3.05%
2019-04-12 0 13.12 13.12 13.16 12.94 13.32 882,000 11,576,580 13.125 9.192 9.192 9.220 9.066 9.332 1,258,922 9.1956 -2.09%
2019-04-11 0 13.40 13.36 13.40 13.28 13.72 938,594 12,572,759 13.395 9.388 9.360 9.388 9.304 9.612 1,339,701 9.3847 -2.90%
2019-04-10 0 13.80 13.74 13.80 13.36 13.88 1,290,000 17,660,444 13.690 9.668 9.626 9.668 9.360 9.724 1,841,280 9.5914 0.88%
2019-04-09 0 13.68 13.58 13.68 13.24 13.84 950,045 12,910,723 13.590 9.584 9.514 9.584 9.276 9.696 1,356,046 9.5209 2.55%
2019-04-08 0 13.34 13.30 13.36 12.92 13.50 1,709,522 22,394,360 13.100 9.346 9.318 9.360 9.052 9.458 2,440,085 9.1777 4.38%
2019-04-04 0 12.78 12.78 12.80 12.62 13.02 858,000 10,970,380 12.786 8.954 8.954 8.968 8.842 9.122 1,224,666 8.9579 -1.39%
2019-04-03 0 12.96 12.92 12.98 12.46 13.10 2,007,000 25,928,040 12.919 9.080 9.052 9.094 8.729 9.178 2,864,690 9.0509 2.86%
2019-04-02 0 12.60 12.50 12.62 12.30 12.68 1,871,000 23,430,240 12.523 8.828 8.757 8.842 8.617 8.884 2,670,570 8.7735 2.27%
2019-04-01 0 12.32 12.30 12.36 12.16 12.40 1,832,300 22,432,092 12.243 8.631 8.617 8.659 8.519 8.687 2,615,332 8.5771 0.98%
2019-03-29 0 12.20 12.20 12.26 11.90 12.28 1,494,000 17,992,030 12.043 8.547 8.547 8.589 8.337 8.603 2,132,460 8.4372 2.52%
2019-03-28 0 11.90 11.88 11.90 11.86 12.02 388,000 4,620,700 11.909 8.337 8.323 8.337 8.309 8.421 553,811 8.3435 0.00%
2019-03-27 0 11.90 11.86 11.90 11.82 12.04 310,000 3,688,920 11.900 8.337 8.309 8.337 8.281 8.435 442,478 8.3370 0.34%
2019-03-26 0 11.86 11.80 11.90 11.80 12.00 374,400 4,465,816 11.928 8.309 8.267 8.337 8.267 8.407 534,400 8.3567 -0.34%
2019-03-25 0 11.90 11.88 11.90 11.88 12.04 388,000 4,645,840 11.974 8.337 8.323 8.337 8.323 8.435 553,811 8.3888 -1.65%
2019-03-22 0 12.10 12.10 12.16 12.02 12.16 259,876 3,149,579 12.120 8.477 8.477 8.519 8.421 8.519 370,934 8.4909 -0.49%
2019-03-21 0 12.16 12.14 12.18 12.10 12.26 219,000 2,665,720 12.172 8.519 8.505 8.533 8.477 8.589 312,589 8.5279 -0.16%
2019-03-20 0 12.18 12.08 12.20 12.06 12.30 305,000 3,718,980 12.193 8.533 8.463 8.547 8.449 8.617 435,341 8.5427 -0.49%
2019-03-19 0 12.24 12.24 12.30 12.24 12.30 74,000 908,020 12.271 8.575 8.575 8.617 8.575 8.617 105,624 8.5967 0.00%
2019-03-18 0 12.24 12.18 12.28 12.00 12.30 426,000 5,185,740 12.173 8.575 8.533 8.603 8.407 8.617 608,051 8.5285 4.08%
2019-03-15 0 11.76 11.76 11.96 11.52 12.34 1,435,000 17,057,500 11.887 8.239 8.239 8.379 8.071 8.645 2,048,246 8.3279 -4.55%
2019-03-14 0 12.32 12.28 12.32 12.24 12.34 673,000 8,275,400 12.296 8.631 8.603 8.631 8.575 8.645 960,606 8.6148 0.16%
2019-03-13 0 12.30 12.28 12.32 12.18 12.32 382,000 4,697,000 12.296 8.617 8.603 8.631 8.533 8.631 545,247 8.6144 0.00%
2019-03-12 0 12.30 12.30 12.32 11.96 12.32 677,000 8,306,670 12.270 8.617 8.617 8.631 8.379 8.631 966,315 8.5962 2.50%
2019-03-11 0 12.00 12.00 12.02 11.92 12.02 187,000 2,239,533 11.976 8.407 8.407 8.421 8.351 8.421 266,914 8.3905 -0.33%
2019-03-08 0 12.04 12.00 12.08 12.00 12.26 257,227 3,102,757 12.062 8.435 8.407 8.463 8.407 8.589 367,153 8.4509 -2.43%
2019-03-07 0 12.34 12.30 12.38 12.26 12.64 216,000 2,680,096 12.408 8.645 8.617 8.673 8.589 8.856 308,307 8.6929 -1.28%
2019-03-06 0 12.50 12.48 12.58 12.18 12.60 1,404,016 17,295,985 12.319 8.757 8.743 8.814 8.533 8.828 2,004,021 8.6306 2.12%
2019-03-05 0 12.24 12.14 12.24 12.14 12.32 244,000 2,993,287 12.268 8.575 8.505 8.575 8.505 8.631 348,273 8.5947 -0.49%
2019-03-04 0 12.30 12.28 12.32 12.30 12.40 282,000 3,476,206 12.327 8.617 8.603 8.631 8.617 8.687 402,512 8.6363 0.99%
2019-03-01 0 12.18 12.16 12.28 12.16 12.28 197,000 2,408,840 12.228 8.533 8.519 8.603 8.519 8.603 281,188 8.5667 -0.33%
2019-02-28 0 12.22 12.16 12.24 12.04 12.24 639,000 7,754,050 12.135 8.561 8.519 8.575 8.435 8.575 912,076 8.5015 2.17%
2019-02-27 0 11.96 11.94 11.96 11.94 12.40 712,000 8,606,612 12.088 8.379 8.365 8.379 8.365 8.687 1,016,273 8.4688 -3.24%
2019-02-26 0 12.36 12.28 12.36 12.20 12.48 201,000 2,473,880 12.308 8.659 8.603 8.659 8.547 8.743 286,897 8.6229 -0.32%
2019-02-25 0 12.40 12.36 12.40 12.36 12.60 356,000 4,435,140 12.458 8.687 8.659 8.687 8.659 8.828 508,136 8.7282 -0.32%
2019-02-22 0 12.44 12.38 12.46 12.12 12.46 330,000 4,051,290 12.277 8.715 8.673 8.729 8.491 8.729 471,025 8.6010 2.64%
2019-02-21 0 12.12 12.04 12.12 11.98 12.16 429,000 5,168,160 12.047 8.491 8.435 8.491 8.393 8.519 612,333 8.4401 1.00%
2019-02-20 0 12.00 12.00 12.10 11.90 12.20 519,300 6,268,542 12.071 8.407 8.407 8.477 8.337 8.547 741,222 8.4570 -0.17%
2019-02-19 0 12.02 11.98 12.02 11.94 12.12 331,454 3,980,871 12.010 8.421 8.393 8.421 8.365 8.491 473,101 8.4144 -0.66%
2019-02-18 0 12.10 12.10 12.16 11.98 12.24 366,000 4,459,320 12.184 8.477 8.477 8.519 8.393 8.575 522,410 8.5361 1.68%
2019-02-15 0 11.90 11.80 11.92 11.74 12.42 697,000 8,328,400 11.949 8.337 8.267 8.351 8.225 8.701 994,862 8.3714 -4.03%
2019-02-14 0 12.40 12.30 12.42 12.22 12.44 444,000 5,472,185 12.325 8.687 8.617 8.701 8.561 8.715 633,743 8.6347 -0.16%
2019-02-13 0 12.42 12.42 12.48 11.86 12.48 872,969 10,747,383 12.311 8.701 8.701 8.743 8.309 8.743 1,246,032 8.6253 4.90%
2019-02-12 0 11.84 11.82 11.88 11.62 11.90 913,000 10,720,740 11.742 8.295 8.281 8.323 8.141 8.337 1,303,170 8.2267 0.68%
2019-02-11 0 11.76 11.74 11.76 11.48 11.86 762,000 8,831,060 11.589 8.239 8.225 8.239 8.043 8.309 1,087,640 8.1195 2.44%
2019-02-08 0 11.48 11.48 11.50 11.46 11.58 512,000 5,893,060 11.510 8.043 8.043 8.057 8.029 8.113 730,803 8.0638 -0.17%
2019-02-04 0 11.50 11.44 11.50 11.44 11.54 273,000 3,139,270 11.499 8.057 8.015 8.057 8.015 8.085 389,666 8.0563 -0.17%
2019-02-01 0 11.52 11.50 11.52 11.48 11.60 440,000 5,063,009 11.507 8.071 8.057 8.071 8.043 8.127 628,034 8.0617 0.00%
2019-01-31 0 11.52 11.48 11.54 11.46 11.62 935,441 10,782,153 11.526 8.071 8.043 8.085 8.029 8.141 1,335,201 8.0753 0.88%
2019-01-30 0 11.42 11.42 11.44 11.40 11.50 192,334 2,205,760 11.468 8.001 8.001 8.015 7.987 8.057 274,528 8.0347 -0.17%
2019-01-29 0 11.44 11.40 11.48 11.34 11.58 200,000 2,292,520 11.463 8.015 7.987 8.043 7.945 8.113 285,470 8.0307 0.00%
2019-01-28 0 11.44 11.44 11.50 11.22 11.50 553,000 6,266,390 11.332 8.015 8.015 8.057 7.861 8.057 789,324 7.9389 1.96%
2019-01-25 0 11.22 11.18 11.26 11.10 11.38 523,000 5,855,940 11.197 7.861 7.833 7.889 7.777 7.973 746,504 7.8445 -0.53%
2019-01-24 0 11.28 11.28 11.30 11.26 11.36 259,000 2,928,440 11.307 7.903 7.903 7.917 7.889 7.959 369,683 7.9215 -0.53%
2019-01-23 0 11.34 11.32 11.40 11.10 11.46 442,000 5,006,340 11.327 7.945 7.931 7.987 7.777 8.029 630,888 7.9354 1.80%
2019-01-22 0 11.14 11.10 11.14 11.00 11.22 150,000 1,667,644 11.118 7.805 7.777 7.805 7.707 7.861 214,102 7.7890 -0.54%
2019-01-21 0 11.20 11.12 11.20 10.78 11.20 1,444,000 15,716,870 10.884 7.847 7.791 7.847 7.552 7.847 2,061,092 7.6255 4.09%
2019-01-18 0 10.76 10.74 10.80 10.74 10.90 1,018,000 10,993,100 10.799 7.538 7.524 7.566 7.524 7.637 1,453,041 7.5656 -0.55%
2019-01-17 0 10.82 10.78 10.82 10.76 10.88 703,000 7,601,300 10.813 7.580 7.552 7.580 7.538 7.623 1,003,426 7.5753 0.00%
2019-01-16 0 10.82 10.80 10.86 10.78 11.06 2,437,000 26,420,520 10.841 7.580 7.566 7.609 7.552 7.749 3,478,450 7.5955 -3.05%
2019-01-15 0 11.16 11.06 11.18 10.82 11.18 192,000 2,112,645 11.003 7.819 7.749 7.833 7.580 7.833 274,051 7.7089 2.20%
2019-01-14 0 10.92 10.84 10.96 10.64 11.10 314,000 3,415,160 10.876 7.651 7.594 7.679 7.454 7.777 448,188 7.6199 -1.97%
2019-01-11 0 11.14 11.02 11.14 10.90 11.16 175,000 1,921,050 10.977 7.805 7.721 7.805 7.637 7.819 249,786 7.6908 2.01%
2019-01-10 0 10.92 10.92 10.98 10.64 11.32 392,722 4,332,480 11.032 7.651 7.651 7.693 7.454 7.931 560,551 7.7290 -3.19%
2019-01-09 0 11.28 11.18 11.32 11.00 11.36 268,000 3,004,660 11.211 7.903 7.833 7.931 7.707 7.959 382,530 7.8547 -0.88%
2019-01-08 0 11.38 11.34 11.38 11.06 11.50 279,000 3,171,260 11.367 7.973 7.945 7.973 7.749 8.057 398,230 7.9634 3.08%
2019-01-07 0 11.04 10.92 11.18 10.94 11.22 399,000 4,430,148 11.103 7.735 7.651 7.833 7.665 7.861 569,512 7.7788 0.36%
2019-01-04 0 11.00 10.98 11.14 10.94 11.34 388,000 4,301,370 11.086 7.707 7.693 7.805 7.665 7.945 553,811 7.7668 -0.18%
2019-01-03 0 11.02 11.02 11.10 11.02 11.32 350,400 3,895,196 11.116 7.721 7.721 7.777 7.721 7.931 500,143 7.7882 -2.65%
2019-01-02 0 11.32 11.26 11.38 11.20 11.58 130,000 1,478,680 11.374 7.931 7.889 7.973 7.847 8.113 185,555 7.9689 -2.58%
2018-12-31 0 11.62 11.58 11.72 11.50 11.80 162,000 1,886,200 11.643 8.141 8.113 8.211 8.057 8.267 231,231 8.1572 -0.17%
2018-12-28 0 11.64 11.64 11.70 11.58 11.80 123,081 1,435,735 11.665 8.155 8.155 8.197 8.113 8.267 175,680 8.1725 -0.34%
2018-12-27 0 11.68 11.66 11.70 11.50 11.70 75,090 873,451 11.632 8.183 8.169 8.197 8.057 8.197 107,180 8.1494 0.69%
2018-12-24 0 11.60 11.54 11.60 11.48 11.64 36,000 416,514 11.570 8.127 8.085 8.127 8.043 8.155 51,385 8.1058 1.22%
2018-12-21 0 11.46 11.46 11.50 11.20 11.80 501,000 5,795,500 11.568 8.029 8.029 8.057 7.847 8.267 715,102 8.1044 -3.54%
2018-12-20 0 11.88 11.84 11.90 11.82 11.98 122,000 1,449,700 11.883 8.323 8.295 8.337 8.281 8.393 174,137 8.3251 -1.49%
2018-12-19 0 12.06 12.00 12.06 12.00 12.10 183,320 2,207,412 12.041 8.449 8.407 8.449 8.407 8.477 261,662 8.4361 0.50%
2018-12-18 0 12.00 12.00 12.08 12.00 12.30 181,000 2,186,880 12.082 8.407 8.407 8.463 8.407 8.617 258,350 8.4648 -3.23%
2018-12-17 0 12.40 12.32 12.40 12.02 12.46 276,000 3,400,840 12.322 8.687 8.631 8.687 8.421 8.729 393,948 8.6327 2.48%
2018-12-14 0 12.10 12.08 12.10 12.02 12.12 79,000 955,280 12.092 8.477 8.463 8.477 8.421 8.491 112,761 8.4718 0.33%
2018-12-13 0 12.06 12.06 12.10 12.02 12.20 138,000 1,668,500 12.091 8.449 8.449 8.477 8.421 8.547 196,974 8.4707 -0.17%
2018-12-12 0 12.08 12.02 12.12 11.94 12.12 244,000 2,931,080 12.013 8.463 8.421 8.491 8.365 8.491 348,273 8.4160 0.83%
2018-12-11 0 11.98 11.98 12.02 11.88 12.12 337,000 4,046,580 12.008 8.393 8.393 8.421 8.323 8.491 481,017 8.4126 0.67%
2018-12-10 0 11.90 11.88 11.90 11.82 12.04 392,666 4,685,125 11.932 8.337 8.323 8.337 8.281 8.435 560,471 8.3593 -1.65%
2018-12-07 0 12.10 12.06 12.12 12.02 12.18 178,000 2,153,440 12.098 8.477 8.449 8.491 8.421 8.533 254,068 8.4758 -0.82%
2018-12-06 0 12.20 12.10 12.20 12.10 12.20 210,000 2,551,340 12.149 8.547 8.477 8.547 8.477 8.547 299,743 8.5117 -0.65%
2018-12-05 0 12.28 12.22 12.28 12.04 12.28 158,000 1,929,930 12.215 8.603 8.561 8.603 8.435 8.603 225,521 8.5576 0.49%
2018-12-04 0 12.22 12.18 12.22 12.18 12.24 844,000 10,303,320 12.208 8.561 8.533 8.561 8.533 8.575 1,204,683 8.5527 0.16%
2018-12-03 0 12.20 12.18 12.20 12.12 12.50 758,000 9,250,112 12.203 8.547 8.533 8.547 8.491 8.757 1,081,931 8.5496 0.49%
2018-11-30 0 12.14 12.04 12.16 12.04 12.26 1,548,000 18,775,268 12.129 8.505 8.435 8.519 8.435 8.589 2,209,536 8.4974 -1.94%
2018-11-29 0 12.38 12.32 12.40 12.30 12.68 1,032,000 12,839,320 12.441 8.673 8.631 8.687 8.617 8.884 1,473,024 8.7163 -1.75%
2018-11-28 0 12.60 12.58 12.66 12.58 12.72 2,078,000 26,201,480 12.609 8.828 8.814 8.870 8.814 8.912 2,966,031 8.8339 -0.47%
2018-11-27 0 12.66 12.60 12.66 12.54 12.66 2,511,000 31,641,701 12.601 8.870 8.828 8.870 8.786 8.870 3,584,074 8.8284 0.96%
2018-11-26 0 12.54 12.52 12.58 12.42 12.62 837,000 10,489,340 12.532 8.786 8.772 8.814 8.701 8.842 1,194,691 8.7800 -0.48%
2018-11-23 0 12.60 12.60 12.62 12.56 12.64 161,000 2,028,940 12.602 8.828 8.828 8.842 8.800 8.856 229,803 8.8290 0.00%
2018-11-22 0 12.60 12.54 12.60 12.50 12.76 546,000 6,901,100 12.639 8.828 8.786 8.828 8.757 8.940 779,333 8.8551 0.00%
2018-11-21 0 12.60 12.54 12.60 12.52 12.84 559,000 7,053,240 12.618 8.828 8.786 8.828 8.772 8.996 797,888 8.8399 -1.25%
2018-11-20 0 12.76 12.68 12.82 12.60 12.84 139,000 1,769,120 12.727 8.940 8.884 8.982 8.828 8.996 198,402 8.9169 -0.93%
2018-11-19 0 12.88 12.86 12.90 12.88 13.12 238,000 3,074,480 12.918 9.024 9.010 9.038 9.024 9.192 339,709 9.0503 -1.08%
2018-11-16 0 13.02 12.90 13.08 12.90 13.08 99,076 1,290,788 13.028 9.122 9.038 9.164 9.038 9.164 141,416 9.1276 -0.15%
2018-11-15 0 13.04 12.98 13.06 12.80 13.14 363,000 4,707,539 12.968 9.136 9.094 9.150 8.968 9.206 518,128 9.0857 0.00%
2018-11-14 0 13.04 12.98 13.12 12.98 13.32 497,000 6,536,384 13.152 9.136 9.094 9.192 9.094 9.332 709,393 9.2141 -1.95%
2018-11-13 0 13.30 13.20 13.30 12.80 13.40 373,000 4,919,863 13.190 9.318 9.248 9.318 8.968 9.388 532,401 9.2409 -0.45%
2018-11-12 0 13.36 13.26 13.36 12.78 13.76 675,000 8,967,240 13.285 9.360 9.290 9.360 8.954 9.640 963,461 9.3073 5.20%
2018-11-09 0 12.70 12.62 12.72 12.42 12.72 531,000 6,696,222 12.611 8.898 8.842 8.912 8.701 8.912 757,922 8.8350 0.79%
2018-11-08 0 12.60 12.50 12.60 12.50 12.70 1,690,631 21,300,200 12.599 8.828 8.757 8.828 8.757 8.898 2,413,121 8.8268 0.00%
2018-11-07 0 12.60 12.56 12.60 12.56 12.70 1,614,000 20,317,190 12.588 8.828 8.800 8.828 8.800 8.898 2,303,741 8.8192 0.00%
2018-11-06 0 12.60 12.58 12.60 12.52 12.62 729,000 9,179,560 12.592 8.828 8.814 8.828 8.772 8.842 1,040,538 8.8219 0.32%
2018-11-05 0 12.56 12.54 12.56 12.52 12.70 251,000 3,156,292 12.575 8.800 8.786 8.800 8.772 8.898 358,265 8.8099 -0.63%
2018-11-02 0 12.64 12.64 12.68 12.56 12.72 826,000 10,427,340 12.624 8.856 8.856 8.884 8.800 8.912 1,178,990 8.8443 -0.32%
2018-11-01 0 12.68 12.58 12.70 12.58 12.70 320,000 4,044,140 12.638 8.884 8.814 8.898 8.814 8.898 456,752 8.8541 -0.16%
2018-10-31 0 12.70 12.60 12.70 12.60 12.86 145,000 1,839,000 12.683 8.898 8.828 8.898 8.828 9.010 206,966 8.8855 0.32%
2018-10-30 0 12.66 12.60 12.72 12.60 12.76 828,000 10,482,700 12.660 8.870 8.828 8.912 8.828 8.940 1,181,845 8.8698 -0.16%
2018-10-29 0 12.68 12.60 12.68 12.60 12.74 71,000 898,740 12.658 8.884 8.828 8.884 8.828 8.926 101,342 8.8684 -0.16%
2018-10-26 0 12.70 12.64 12.70 12.64 12.80 70,000 889,920 12.713 8.898 8.856 8.898 8.856 8.968 99,914 8.9068 0.00%
2018-10-25 0 12.70 12.64 12.70 12.66 12.88 282,750 3,605,975 12.753 8.898 8.856 8.898 8.870 9.024 403,583 8.9349 -2.31%
2018-10-24 0 13.00 12.98 13.00 12.96 13.10 411,000 5,344,280 13.003 9.108 9.094 9.108 9.080 9.178 586,640 9.1100 -1.07%
2018-10-23 0 13.14 13.14 13.16 13.14 13.60 300,000 3,999,769 13.333 9.206 9.206 9.220 9.206 9.528 428,205 9.3408 -3.67%
2018-10-22 0 13.64 13.60 13.70 13.60 13.84 268,000 3,665,620 13.678 9.556 9.528 9.598 9.528 9.696 382,530 9.5826 1.49%
2018-10-19 0 13.44 13.38 13.50 13.30 14.04 328,000 4,437,236 13.528 9.416 9.374 9.458 9.318 9.836 468,171 9.4778 -3.72%
2018-10-18 0 13.96 13.90 14.02 13.96 14.20 47,000 662,180 14.089 9.780 9.738 9.822 9.780 9.949 67,085 9.8707 -3.06%
2018-10-16 0 14.40 14.22 14.38 14.26 14.40 24,000 344,240 14.343 10.09 9.963 10.07 9.991 10.09 34,256 10.049 0.56%
2018-10-15 0 14.32 14.14 14.32 14.28 14.48 111,000 1,599,298 14.408 10.03 9.906 10.03 10.00 10.14 158,436 10.094 0.00%
2018-10-12 0 14.32 14.30 14.44 14.30 14.56 68,000 984,680 14.481 10.03 10.02 10.12 10.02 10.20 97,060 10.145 -1.78%
2018-10-11 0 14.58 14.26 14.58 14.24 14.80 219,000 3,214,500 14.678 10.21 9.991 10.21 9.977 10.37 312,589 10.283 -2.15%
2018-10-10 0 14.90 14.76 14.90 14.80 14.94 73,535 1,095,040 14.891 10.44 10.34 10.44 10.37 10.47 104,960 10.433 0.00%
2018-10-09 0 14.90 14.88 14.90 14.82 15.08 278,000 4,169,355 14.998 10.44 10.42 10.44 10.38 10.57 396,803 10.507 -0.67%
2018-10-08 0 15.00 14.90 15.00 14.94 15.16 147,000 2,207,018 15.014 10.51 10.44 10.51 10.47 10.62 209,820 10.519 -1.32%
2018-10-05 0 15.20 15.10 15.26 15.10 15.36 91,000 1,383,530 15.204 10.65 10.58 10.69 10.58 10.76 129,889 10.652 -1.17%
2018-10-04 0 15.38 15.36 15.38 15.32 15.58 155,000 2,387,340 15.402 10.78 10.76 10.78 10.73 10.92 221,239 10.791 -0.39%
2018-10-03 0 15.44 15.30 15.44 15.30 16.06 397,000 6,155,460 15.505 10.82 10.72 10.82 10.72 11.25 566,658 10.863 0.92%
2018-10-02 0 15.30 15.20 15.30 15.18 15.58 229,148 3,506,706 15.303 10.72 10.65 10.72 10.64 10.92 327,074 10.721 -0.52%
2018-09-28 0 15.38 15.20 15.34 15.24 15.80 442,000 6,784,340 15.349 10.78 10.65 10.75 10.68 11.07 630,888 10.754 0.00%
2018-09-27 0 15.38 15.30 15.38 15.12 15.50 278,000 4,258,450 15.318 10.78 10.72 10.78 10.59 10.86 396,803 10.732 -0.65%
2018-09-26 0 15.48 15.42 15.48 15.36 15.80 337,000 5,193,215 15.410 10.85 10.80 10.85 10.76 11.07 481,017 10.796 1.31%
2018-09-24 0 15.28 15.22 15.30 15.18 15.50 542,000 8,445,440 15.582 10.71 10.66 10.72 10.64 10.86 773,623 10.917 -1.67%
2018-09-21 0 15.54 15.36 15.66 14.88 16.00 601,000 9,231,340 15.360 10.89 10.76 10.97 10.42 11.21 857,837 10.761 -1.65%
2018-09-20 0 15.80 15.64 15.80 15.68 15.96 405,000 6,462,752 15.957 11.07 10.96 11.07 10.99 11.18 578,076 11.180 -1.25%
2018-09-19 0 16.00 15.98 16.00 15.94 16.10 202,000 3,233,180 16.006 11.21 11.20 11.21 11.17 11.28 288,325 11.214 0.00%
2018-09-18 0 16.00 15.92 16.00 15.94 16.20 248,006 3,950,076 15.927 11.21 11.15 11.21 11.17 11.35 353,991 11.159 0.63%
2018-09-17 0 15.90 15.76 15.90 15.40 16.06 146,000 2,324,060 15.918 11.14 11.04 11.14 10.79 11.25 208,393 11.152 -1.00%
2018-09-14 0 16.06 15.96 16.10 16.02 16.14 244,205 3,936,504 16.120 11.25 11.18 11.28 11.22 11.31 348,566 11.293 -0.25%
2018-09-13 0 16.10 16.08 16.10 16.00 16.10 227,000 3,650,000 16.079 11.28 11.27 11.28 11.21 11.28 324,008 11.265 0.88%
2018-09-12 0 15.96 15.94 15.96 15.96 16.12 356,000 5,718,170 16.062 11.18 11.17 11.18 11.18 11.29 508,136 11.253 -0.99%
2018-09-11 0 16.12 16.10 16.12 16.04 16.28 378,001 6,095,435 16.125 11.29 11.28 11.29 11.24 11.41 539,539 11.297 -0.62%
2018-09-10 0 16.22 15.96 16.22 15.96 16.60 86,490 1,392,138 16.096 11.36 11.18 11.36 11.18 11.63 123,451 11.277 1.50%
2018-09-07 0 15.98 15.90 16.10 15.50 16.00 375,000 5,908,880 15.757 11.20 11.14 11.28 10.86 11.21 535,256 11.039 3.16%
2018-09-06 0 15.64 15.48 15.72 15.40 15.72 223,000 3,465,600 15.541 10.85 10.74 10.91 10.69 10.91 321,381 10.783 0.90%
2018-09-05 0 15.50 15.46 15.50 15.42 15.74 450,300 7,010,802 15.569 10.76 10.73 10.76 10.70 10.92 648,959 10.803 -1.40%
2018-09-04 0 15.72 15.64 15.72 15.40 15.74 143,000 2,240,520 15.668 10.91 10.85 10.91 10.69 10.92 206,087 10.872 1.42%
2018-09-03 0 15.50 15.46 15.50 15.40 15.70 297,072 4,609,520 15.517 10.76 10.73 10.76 10.69 10.89 428,132 10.767 -1.40%
2018-08-31 0 15.72 15.60 15.80 15.12 15.86 466,000 7,178,860 15.405 10.91 10.82 10.96 10.49 11.00 671,586 10.689 3.97%
2018-08-30 0 15.12 15.10 15.14 15.02 15.22 429,000 6,514,840 15.186 10.49 10.48 10.51 10.42 10.56 618,262 10.537 -0.26%
2018-08-29 0 15.16 15.00 15.10 14.38 15.50 434,000 6,527,800 15.041 10.52 10.41 10.48 9.978 10.76 625,468 10.437 6.46%
2018-08-28 0 14.24 14.12 14.26 13.88 14.40 253,000 3,578,640 14.145 9.881 9.798 9.895 9.631 9.992 364,616 9.8148 5.64%
2018-08-27 0 13.48 13.34 13.48 13.32 13.50 85,114 1,144,449 13.446 9.354 9.256 9.354 9.242 9.367 122,664 9.3300 0.75%
2018-08-24 0 13.38 13.32 13.38 13.36 13.48 39,000 521,660 13.376 9.284 9.242 9.284 9.270 9.354 56,206 9.2813 0.90%
2018-08-23 0 13.26 13.26 13.46 - - 0 0 - 9.201 9.201 9.340 - - 0 - 0.15%
2018-08-22 0 13.24 13.22 13.24 13.22 13.30 24,000 317,560 13.232 9.187 9.173 9.187 9.173 9.229 34,588 9.1812 -0.45%
2018-08-21 0 13.30 13.30 13.48 13.26 13.50 53,400 719,276 13.470 9.229 9.229 9.354 9.201 9.367 76,959 9.3463 0.15%
2018-08-20 0 13.28 13.28 13.48 13.22 13.58 29,000 388,520 13.397 9.215 9.215 9.354 9.173 9.423 41,794 9.2961 0.61%
2018-08-17 0 13.20 13.10 13.20 13.08 13.20 37,000 484,880 13.105 9.159 9.090 9.159 9.076 9.159 53,323 9.0932 -1.35%
2018-08-16 0 13.38 13.18 13.30 13.10 13.40 68,000 905,320 13.314 9.284 9.145 9.229 9.090 9.298 98,000 9.2380 -0.89%
2018-08-15 0 13.50 13.38 13.50 13.10 13.52 239,000 3,176,300 13.290 9.367 9.284 9.367 9.090 9.381 344,440 9.2216 1.20%
2018-08-14 0 13.34 12.96 13.48 12.88 13.34 61,000 790,320 12.956 9.256 8.993 9.354 8.937 9.256 87,911 8.9900 0.60%
2018-08-13 0 13.26 13.00 13.26 13.00 13.26 140,000 1,833,080 13.093 9.201 9.020 9.201 9.020 9.201 201,764 9.0853 -0.15%
2018-08-10 0 13.28 13.28 13.38 13.26 13.40 119,000 1,580,740 13.284 9.215 9.215 9.284 9.201 9.298 171,499 9.2172 -0.90%
2018-08-09 0 13.40 13.36 13.40 13.00 13.40 71,594 951,439 13.289 9.298 9.270 9.298 9.020 9.298 103,179 9.2212 1.52%
2018-08-08 0 13.20 13.18 13.30 13.16 13.40 162,000 2,138,120 13.198 9.159 9.145 9.229 9.131 9.298 233,470 9.1580 1.69%
2018-08-07 0 12.98 12.98 13.00 12.96 13.12 502,000 6,538,500 13.025 9.007 9.007 9.020 8.993 9.104 723,468 9.0377 -0.15%
2018-08-06 0 13.00 13.00 13.06 13.00 13.30 341,000 4,464,480 13.092 9.020 9.020 9.062 9.020 9.229 491,439 9.0845 -1.52%
2018-08-03 0 13.20 13.20 13.28 13.20 13.66 66,000 883,640 13.388 9.159 9.159 9.215 9.159 9.478 95,117 9.2900 -2.80%
2018-08-02 0 13.58 13.54 13.60 13.56 13.88 60,000 819,980 13.666 9.423 9.395 9.437 9.409 9.631 86,470 9.4828 -1.59%
2018-08-01 0 13.80 13.78 13.90 13.80 14.00 309,000 4,313,420 13.959 9.576 9.562 9.645 9.576 9.714 445,322 9.6861 0.44%
2018-07-31 0 13.74 13.70 13.78 13.68 14.04 330,000 4,583,960 13.891 9.534 9.506 9.562 9.492 9.742 475,586 9.6385 -2.41%
2018-07-30 0 14.08 14.04 14.10 14.08 14.22 149,000 2,107,120 14.142 9.770 9.742 9.784 9.770 9.867 214,734 9.8127 -1.54%
2018-07-27 0 14.30 14.28 14.38 14.30 14.48 460,000 6,643,770 14.443 9.922 9.909 9.978 9.922 10.05 662,939 10.022 -1.24%
2018-07-26 0 14.48 14.42 14.48 14.40 14.56 141,000 2,039,860 14.467 10.05 10.01 10.05 9.992 10.10 203,205 10.038 -1.36%
2018-07-25 0 14.68 14.66 14.68 14.66 14.70 33,000 484,040 14.668 10.19 10.17 10.19 10.17 10.20 47,559 10.178 0.14%
2018-07-24 0 14.66 14.62 14.68 14.64 14.80 33,000 483,540 14.653 10.17 10.14 10.19 10.16 10.27 47,559 10.167 0.41%
2018-07-23 0 14.60 14.54 14.60 14.54 14.64 139,600 2,034,602 14.575 10.13 10.09 10.13 10.09 10.16 201,187 10.113 -0.41%
2018-07-20 0 14.66 14.60 14.66 14.52 14.74 13,000 190,100 14.623 10.17 10.13 10.17 10.08 10.23 18,735 10.147 -0.54%
2018-07-19 0 14.74 14.66 14.76 14.62 14.78 127,400 1,872,576 14.698 10.23 10.17 10.24 10.14 10.26 183,605 10.199 0.55%
2018-07-18 0 14.66 14.62 14.66 14.60 14.68 144,000 2,106,400 14.628 10.17 10.14 10.17 10.13 10.19 207,529 10.150 -0.41%
2018-07-17 0 14.72 14.62 14.72 14.62 14.88 44,000 649,240 14.755 10.21 10.14 10.21 10.14 10.32 63,412 10.239 -0.94%
2018-07-16 0 14.86 14.84 14.86 14.72 15.04 104,000 1,548,240 14.887 10.31 10.30 10.31 10.21 10.44 149,882 10.330 -0.13%
2018-07-13 0 14.88 14.86 14.94 14.86 15.10 75,595 1,131,356 14.966 10.32 10.31 10.37 10.31 10.48 108,945 10.385 -0.53%
2018-07-12 0 14.96 14.88 15.02 14.90 15.10 147,748 2,233,921 15.120 10.38 10.32 10.42 10.34 10.48 212,930 10.491 -0.40%
2018-07-11 0 15.02 15.00 15.14 15.00 15.38 40,000 608,860 15.222 10.42 10.41 10.51 10.41 10.67 57,647 10.562 -2.97%
2018-07-10 0 15.48 15.40 15.54 15.36 15.58 82,514 1,274,026 15.440 10.74 10.69 10.78 10.66 10.81 118,917 10.714 0.00%
2018-07-09 0 15.48 15.36 15.48 14.82 15.50 113,000 1,706,060 15.098 10.74 10.66 10.74 10.28 10.76 162,852 10.476 4.45%
2018-07-06 0 14.82 14.76 14.86 14.38 14.86 107,400 1,570,220 14.620 10.28 10.24 10.31 9.978 10.31 154,782 10.145 2.92%
2018-07-05 0 14.40 14.40 14.46 14.24 14.80 304,000 4,431,977 14.579 9.992 9.992 10.03 9.881 10.27 438,116 10.116 -2.70%
2018-07-04 0 14.80 14.80 14.86 14.80 15.02 204,000 3,036,216 14.883 10.27 10.27 10.31 10.27 10.42 293,999 10.327 -1.20%
2018-07-03 0 14.98 14.96 15.00 14.98 15.22 74,000 1,110,200 15.003 10.39 10.38 10.41 10.39 10.56 106,647 10.410 -0.93%
2018-06-29 0 15.12 15.00 15.20 15.00 15.28 314,000 4,760,140 15.160 10.49 10.41 10.55 10.41 10.60 452,528 10.519 0.67%
2018-06-28 0 15.02 15.00 15.04 14.98 15.30 114,000 1,716,180 15.054 10.42 10.41 10.44 10.39 10.62 164,294 10.446 -1.05%
2018-06-27 0 15.18 15.18 15.24 15.18 15.64 276,774 4,240,308 15.320 10.53 10.53 10.57 10.53 10.85 398,879 10.631 -2.69%
2018-06-26 0 15.60 15.54 15.60 15.28 15.64 388,000 5,989,530 15.437 10.82 10.78 10.82 10.60 10.85 559,174 10.711 1.43%
2018-06-25 0 15.38 15.38 15.46 15.38 15.98 113,000 1,757,220 15.551 10.67 10.67 10.73 10.67 11.09 162,852 10.790 -0.65%
2018-06-22 0 15.48 15.42 15.48 15.36 15.52 406,000 6,264,840 15.431 10.74 10.70 10.74 10.66 10.77 585,115 10.707 -0.51%
2018-06-21 0 15.56 15.56 15.58 15.52 15.66 150,076 2,336,282 15.567 10.80 10.80 10.81 10.77 10.87 216,285 10.802 -0.13%
2018-06-20 0 15.58 15.60 15.62 15.50 15.62 484,500 7,538,170 15.559 10.81 10.82 10.84 10.76 10.84 698,247 10.796 0.13%
2018-06-19 0 15.56 15.56 15.66 15.48 15.92 413,157 6,466,562 15.652 10.80 10.80 10.87 10.74 11.05 595,430 10.860 -2.26%
2018-06-15 0 15.92 15.92 15.94 15.82 16.12 475,334 7,574,197 15.934 11.05 11.05 11.06 10.98 11.19 685,038 11.057 -0.50%
2018-06-14 0 16.00 15.96 16.00 15.92 16.12 188,000 3,008,620 16.003 11.10 11.07 11.10 11.05 11.19 270,940 11.104 -0.87%
2018-06-13 0 16.14 16.10 16.14 16.02 16.22 103,000 1,657,840 16.096 11.20 11.17 11.20 11.12 11.25 148,441 11.168 -0.37%
2018-06-12 0 16.20 16.20 16.24 16.02 16.60 319,000 5,166,040 16.194 11.24 11.24 11.27 11.12 11.52 459,734 11.237 -0.49%
2018-06-11 0 16.70 16.64 16.72 16.58 16.78 130,000 2,167,440 16.673 11.30 11.26 11.31 11.22 11.35 192,186 11.278 0.85%
2018-06-08 0 16.56 16.52 16.58 16.50 16.58 149,480 2,471,458 16.534 11.20 11.17 11.22 11.16 11.22 220,984 11.184 0.24%
2018-06-07 0 16.52 16.52 16.60 16.52 16.62 259,000 4,297,460 16.593 11.17 11.17 11.23 11.17 11.24 382,893 11.224 -0.12%
2018-06-06 0 16.54 16.52 16.56 16.48 16.70 267,000 4,413,940 16.532 11.19 11.17 11.20 11.15 11.30 394,720 11.182 0.24%
2018-06-05 0 16.50 16.48 16.50 16.48 16.56 323,000 5,328,860 16.498 11.16 11.15 11.16 11.15 11.20 477,507 11.160 0.49%
2018-06-04 0 16.42 16.40 16.42 16.40 16.52 237,000 3,899,940 16.455 11.11 11.09 11.11 11.09 11.17 350,369 11.131 0.24%
2018-06-01 0 16.38 16.34 16.40 16.32 16.58 188,560 3,105,755 16.471 11.08 11.05 11.09 11.04 11.22 278,758 11.141 1.24%
2018-05-31 0 16.18 16.08 16.20 16.00 16.68 1,104,000 18,069,150 16.367 10.94 10.88 10.96 10.82 11.28 1,632,100 11.071 -2.76%
2018-05-30 0 16.64 16.56 16.64 16.56 16.82 167,000 2,774,740 16.615 11.26 11.20 11.26 11.20 11.38 246,885 11.239 -1.07%
2018-05-29 0 16.82 16.78 16.82 16.78 16.90 129,000 2,171,140 16.831 11.38 11.35 11.38 11.35 11.43 190,707 11.385 -0.24%
2018-05-28 0 16.86 16.86 16.90 16.86 17.18 86,000 1,455,100 16.920 11.40 11.40 11.43 11.40 11.62 127,138 11.445 -0.82%
2018-05-25 0 17.00 16.92 17.00 16.92 17.10 121,000 2,056,940 17.000 11.50 11.45 11.50 11.45 11.57 178,880 11.499 0.47%
2018-05-24 0 16.92 16.92 17.00 16.80 17.10 356,000 6,039,420 16.965 11.45 11.45 11.50 11.36 11.57 526,293 11.475 -0.35%
2018-05-23 0 16.98 16.98 17.04 16.96 17.10 348,000 5,926,320 17.030 11.49 11.49 11.53 11.47 11.57 514,466 11.519 -0.47%
2018-05-21 0 17.06 17.06 17.10 17.06 17.20 195,000 3,332,800 17.091 11.54 11.54 11.57 11.54 11.63 288,278 11.561 -0.35%
2018-05-18 0 17.12 17.06 17.12 17.06 17.42 407,000 6,968,170 17.121 11.58 11.54 11.58 11.54 11.78 601,689 11.581 -0.35%
2018-05-17 0 17.18 17.16 17.24 17.00 17.34 130,000 2,228,580 17.143 11.62 11.61 11.66 11.50 11.73 192,186 11.596 -0.23%
2018-05-16 0 17.22 17.18 17.22 17.12 17.32 47,000 810,660 17.248 11.65 11.62 11.65 11.58 11.72 69,483 11.667 0.12%
2018-05-15 0 17.20 17.12 17.20 17.02 17.38 333,843 5,728,965 17.161 11.63 11.58 11.63 11.51 11.76 493,537 11.608 -0.12%
2018-05-14 0 17.22 17.18 17.30 17.18 17.40 99,000 1,711,840 17.291 11.65 11.62 11.70 11.62 11.77 146,357 11.696 -1.03%
2018-05-11 0 17.40 17.22 17.40 17.10 17.40 173,000 2,982,080 17.237 11.77 11.65 11.77 11.57 11.77 255,755 11.660 1.75%
2018-05-10 0 17.10 17.10 17.14 17.10 17.24 528,465 9,047,080 17.120 11.57 11.57 11.59 11.57 11.66 781,257 11.580 -1.50%
2018-05-09 0 17.36 17.30 17.36 17.20 17.40 48,000 830,560 17.303 11.74 11.70 11.74 11.63 11.77 70,961 11.704 0.00%
2018-05-08 0 17.36 17.36 17.40 17.12 17.52 2,168,400 37,575,314 17.329 11.74 11.74 11.77 11.58 11.85 3,205,657 11.722 1.52%
2018-05-07 0 17.10 17.10 17.14 17.04 17.14 9,000 153,940 17.104 11.57 11.57 11.59 11.53 11.59 13,305 11.570 -0.58%
2018-05-04 0 17.20 17.20 17.24 17.10 17.26 293,000 5,041,800 17.208 11.63 11.63 11.66 11.57 11.68 433,157 11.640 0.00%
2018-05-03 0 17.20 17.20 17.22 17.16 17.26 157,000 2,700,160 17.198 11.63 11.63 11.65 11.61 11.68 232,101 11.634 -0.35%
2018-05-02 0 17.26 17.14 17.34 17.08 17.26 166,000 2,852,040 17.181 11.68 11.59 11.73 11.55 11.68 245,406 11.622 0.12%
2018-04-30 0 17.24 17.24 17.26 17.20 17.34 38,000 656,440 17.275 11.66 11.66 11.68 11.63 11.73 56,177 11.685 -0.46%
2018-04-27 0 17.32 17.30 17.32 17.16 17.36 147,000 2,533,100 17.232 11.72 11.70 11.72 11.61 11.74 217,318 11.656 1.05%
2018-04-26 0 17.14 17.14 17.22 17.10 17.34 182,000 3,119,720 17.141 11.59 11.59 11.65 11.57 11.73 269,060 11.595 -0.70%
2018-04-25 0 17.26 17.30 17.36 17.04 17.28 145,000 2,496,320 17.216 11.68 11.70 11.74 11.53 11.69 214,361 11.645 0.00%
2018-04-24 0 17.26 17.18 17.30 17.08 17.30 97,000 1,667,380 17.189 11.68 11.62 11.70 11.55 11.70 143,400 11.627 1.05%
2018-04-23 0 17.08 17.08 17.16 17.00 17.10 67,000 1,143,100 17.061 11.55 11.55 11.61 11.50 11.57 99,050 11.541 -0.23%
2018-04-20 0 17.12 17.12 17.16 17.08 17.46 208,000 3,561,060 17.120 11.58 11.58 11.61 11.55 11.81 307,497 11.581 -0.58%
2018-04-19 0 17.22 17.22 17.24 17.08 17.28 236,000 4,062,080 17.212 11.65 11.65 11.66 11.55 11.69 348,891 11.643 1.18%
2018-04-18 0 17.02 17.02 17.10 17.00 17.32 118,000 2,019,680 17.116 11.51 11.51 11.57 11.50 11.72 174,445 11.578 -0.58%
2018-04-17 0 17.12 17.12 17.14 16.68 17.14 1,925,200 32,362,688 16.810 11.58 11.58 11.59 11.28 11.59 2,846,122 11.371 3.26%
2018-04-16 0 16.58 16.58 16.66 16.58 16.70 244,000 4,074,680 16.700 11.22 11.22 11.27 11.22 11.30 360,718 11.296 -0.72%
2018-04-13 0 16.70 16.62 16.72 16.58 16.74 495,000 8,255,360 16.677 11.30 11.24 11.31 11.22 11.32 731,784 11.281 0.85%
2018-04-12 0 16.56 16.56 16.58 16.52 16.70 58,000 961,480 16.577 11.20 11.20 11.22 11.17 11.30 85,744 11.213 0.12%
2018-04-11 0 16.54 16.52 16.60 16.28 16.62 89,480 1,480,468 16.545 11.19 11.17 11.23 11.01 11.24 132,283 11.192 -0.36%
2018-04-10 0 16.60 16.54 16.64 16.60 16.66 154,000 2,562,380 16.639 11.23 11.19 11.26 11.23 11.27 227,666 11.255 -0.60%
2018-04-09 0 16.70 16.70 16.76 16.34 16.76 1,002,000 16,744,450 16.711 11.30 11.30 11.34 11.05 11.34 1,481,308 11.304 1.21%
2018-04-06 0 16.50 16.50 16.60 16.26 16.64 136,557 2,247,141 16.456 11.16 11.16 11.23 11.00 11.26 201,879 11.131 0.49%
2018-04-04 0 16.42 16.42 16.52 16.32 16.68 60,000 991,160 16.519 11.11 11.11 11.17 11.04 11.28 88,701 11.174 -0.24%
2018-04-03 0 16.46 16.42 16.54 16.14 16.70 104,000 1,693,830 16.287 11.13 11.11 11.19 10.92 11.30 153,749 11.017 -0.24%
2018-03-29 0 16.50 16.50 16.54 15.98 16.58 1,134,000 18,684,360 16.477 11.16 11.16 11.19 10.81 11.22 1,676,450 11.145 2.48%
2018-03-28 0 16.10 16.08 16.16 16.00 17.36 992,000 16,432,740 16.565 10.89 10.88 10.93 10.82 11.74 1,466,524 11.205 -6.83%
2018-03-27 0 17.28 17.18 17.28 16.90 17.30 79,000 1,348,440 17.069 11.69 11.62 11.69 11.43 11.70 116,790 11.546 0.12%
2018-03-26 0 17.26 17.12 17.28 17.02 17.38 35,000 601,740 17.193 11.68 11.58 11.69 11.51 11.76 51,742 11.630 -0.58%
2018-03-23 0 17.36 17.22 17.40 16.90 17.48 132,000 2,279,760 17.271 11.74 11.65 11.77 11.43 11.82 195,142 11.683 -0.80%
2018-03-22 0 17.50 17.44 17.50 17.44 17.98 128,633 2,269,520 17.643 11.84 11.80 11.84 11.80 12.16 190,165 11.934 -2.34%
2018-03-21 0 17.92 17.70 17.92 17.66 17.98 23,000 410,080 17.830 12.12 11.97 12.12 11.95 12.16 34,002 12.060 0.11%
2018-03-20 0 17.90 17.82 17.98 17.62 17.98 150,000 2,668,000 17.787 12.11 12.05 12.16 11.92 12.16 221,753 12.031 -0.44%
2018-03-19 0 17.98 17.92 18.00 17.78 18.00 176,000 3,158,000 17.943 12.16 12.12 12.18 12.03 12.18 260,190 12.137 0.56%
2018-03-16 0 17.88 17.40 17.88 17.56 18.00 404,000 7,175,980 17.762 12.09 11.77 12.09 11.88 12.18 597,254 12.015 1.59%
2018-03-15 0 17.60 17.52 17.60 17.18 17.60 212,000 3,694,240 17.426 11.91 11.85 11.91 11.62 11.91 313,410 11.787 1.50%
2018-03-14 0 17.34 17.30 17.34 17.22 17.34 60,743 1,051,073 17.304 11.73 11.70 11.73 11.65 11.73 89,799 11.705 0.00%
2018-03-13 0 17.34 17.32 17.34 17.32 17.38 884,000 15,328,760 17.340 11.73 11.72 11.73 11.72 11.76 1,306,862 11.729 0.35%
2018-03-12 0 17.28 17.26 17.28 17.22 17.36 454,000 7,841,140 17.271 11.69 11.68 11.69 11.65 11.74 671,171 11.683 0.23%
2018-03-09 0 17.24 17.22 17.24 16.80 17.42 3,063,060 52,063,123 16.997 11.66 11.65 11.66 11.36 11.78 4,528,278 11.497 -1.60%
2018-03-08 0 17.52 17.46 17.52 17.40 17.52 292,455 5,117,662 17.499 11.85 11.81 11.85 11.77 11.85 432,351 11.837 0.11%
2018-03-07 0 17.50 17.46 17.50 17.46 17.62 531,000 9,316,930 17.546 11.84 11.81 11.84 11.81 11.92 785,004 11.869 -0.57%
2018-03-06 0 17.60 17.50 17.60 17.50 17.70 378,000 6,658,250 17.614 11.91 11.84 11.91 11.84 11.97 558,817 11.915 0.23%
2018-03-05 0 17.56 17.40 17.56 17.40 17.68 3,000 52,660 17.553 11.88 11.77 11.88 11.77 11.96 4,435 11.874 -0.90%
2018-03-02 0 17.72 17.64 17.72 17.62 17.86 38,000 673,780 17.731 11.99 11.93 11.99 11.92 12.08 56,177 11.994 -0.34%
2018-03-01 0 17.78 17.50 17.78 17.32 17.80 52,000 915,360 17.603 12.03 11.84 12.03 11.72 12.04 76,874 11.907 0.11%
2018-02-28 0 17.76 17.46 17.76 17.44 17.86 48,000 850,380 17.716 12.01 11.81 12.01 11.80 12.08 70,961 11.984 1.95%
2018-02-27 0 17.42 17.40 17.42 17.42 17.88 49,000 863,580 17.624 11.78 11.77 11.78 11.78 12.09 72,439 11.921 -0.46%
2018-02-26 0 17.50 17.50 17.54 17.46 17.60 78,000 1,368,340 17.543 11.84 11.84 11.86 11.81 11.91 115,311 11.866 0.34%
2018-02-23 0 17.44 17.44 17.54 17.40 17.66 79,000 1,382,500 17.500 11.80 11.80 11.86 11.77 11.95 116,790 11.838 0.23%
2018-02-22 0 17.40 17.40 17.62 17.40 17.40 1,000 17,400 17.400 11.77 11.77 11.92 11.77 11.77 1,478 11.770 -2.14%
2018-02-21 0 17.78 17.72 17.78 17.72 17.88 24,000 426,800 17.783 12.03 11.99 12.03 11.99 12.09 35,480 12.029 1.72%
2018-02-20 0 17.48 17.46 17.48 17.46 17.64 125,000 2,192,020 17.536 11.82 11.81 11.82 11.81 11.93 184,794 11.862 -0.79%
2018-02-15 0 17.62 17.52 17.62 17.62 17.80 7,000 124,240 17.749 11.92 11.85 11.92 11.92 12.04 10,348 12.006 1.15%
2018-02-14 0 17.42 17.40 17.44 17.20 17.42 31,000 537,120 17.326 11.78 11.77 11.80 11.63 11.78 45,829 11.720 -0.34%
2018-02-13 0 17.48 17.40 17.48 17.34 17.56 132,854 2,314,705 17.423 11.82 11.77 11.82 11.73 11.88 196,405 11.785 0.23%
2018-02-12 0 17.44 17.44 17.48 17.20 17.58 128,000 2,218,640 17.333 11.80 11.80 11.82 11.63 11.89 189,229 11.725 -0.91%
2018-02-09 0 17.60 17.48 17.60 17.30 17.94 816,000 14,337,500 17.570 11.91 11.82 11.91 11.70 12.14 1,206,335 11.885 -2.87%
2018-02-08 0 18.12 18.10 18.24 18.10 18.44 74,591 1,358,694 18.215 12.26 12.24 12.34 12.24 12.47 110,272 12.321 -1.95%
2018-02-07 0 18.48 18.46 18.56 18.44 18.66 156,000 2,897,360 18.573 12.50 12.49 12.55 12.47 12.62 230,623 12.563 0.22%
2018-02-06 0 18.44 18.40 18.44 18.30 18.44 338,000 6,197,100 18.335 12.47 12.45 12.47 12.38 12.47 499,683 12.402 -0.86%
2018-02-05 0 18.60 18.60 18.70 18.40 18.60 260,546 4,813,348 18.474 12.58 12.58 12.65 12.45 12.58 385,178 12.496 -1.80%
2018-02-02 0 18.94 18.94 18.96 18.84 18.94 63,000 1,190,580 18.898 12.81 12.81 12.83 12.74 12.81 93,136 12.783 0.21%
2018-02-01 0 18.90 18.94 18.96 18.80 18.98 210,000 3,969,120 18.901 12.78 12.81 12.83 12.72 12.84 310,454 12.785 0.11%
2018-01-31 0 18.88 18.88 18.90 18.60 18.90 107,000 2,010,300 18.788 12.77 12.77 12.78 12.58 12.78 158,184 12.709 0.32%
2018-01-30 0 18.82 18.74 18.88 18.60 18.82 233,250 4,348,035 18.641 12.73 12.68 12.77 12.58 12.73 344,825 12.609 0.64%
2018-01-29 0 18.70 18.64 18.74 18.54 18.88 234,000 4,365,350 18.655 12.65 12.61 12.68 12.54 12.77 345,934 12.619 -1.06%
2018-01-26 0 18.90 18.82 18.90 18.52 18.90 528,284 9,844,878 18.636 12.78 12.73 12.78 12.53 12.78 780,989 12.606 1.07%
2018-01-25 0 18.70 18.60 18.70 18.52 18.70 106,000 1,972,080 18.605 12.65 12.58 12.65 12.53 12.65 156,705 12.585 0.54%
2018-01-24 0 18.60 18.58 18.60 18.30 18.60 536,006 9,935,011 18.535 12.58 12.57 12.58 12.38 12.58 792,405 12.538 1.53%
2018-01-23 0 18.32 18.32 18.34 18.22 18.50 96,000 1,764,860 18.384 12.39 12.39 12.41 12.32 12.51 141,922 12.435 -1.61%
2018-01-22 0 18.62 18.54 18.62 18.40 18.62 88,000 1,629,060 18.512 12.60 12.54 12.60 12.45 12.60 130,095 12.522 0.76%
2018-01-19 0 18.48 18.42 18.48 18.38 18.52 179,111 3,302,182 18.437 12.50 12.46 12.50 12.43 12.53 264,789 12.471 0.00%
2018-01-18 0 18.48 18.46 18.48 18.46 18.64 636,000 11,767,410 18.502 12.50 12.49 12.50 12.49 12.61 940,231 12.515 -0.65%
2018-01-17 0 18.60 18.60 18.62 18.50 18.62 109,526 2,036,704 18.596 12.58 12.58 12.60 12.51 12.60 161,918 12.579 0.00%
2018-01-16 0 18.60 18.52 18.60 18.50 18.60 39,020 723,129 18.532 12.58 12.53 12.58 12.51 12.58 57,685 12.536 0.65%
2018-01-15 0 18.48 18.42 18.50 18.42 18.58 82,980 1,540,328 18.563 12.50 12.46 12.51 12.46 12.57 122,674 12.556 -0.65%
2018-01-12 0 18.60 18.60 18.66 18.48 18.66 381,000 7,073,660 18.566 12.58 12.58 12.62 12.50 12.62 563,252 12.559 0.00%
2018-01-11 0 18.60 18.52 18.64 18.40 18.60 150,000 2,776,340 18.509 12.58 12.53 12.61 12.45 12.58 221,753 12.520 0.98%
2018-01-10 0 18.42 18.40 18.48 18.38 18.44 171,632 3,161,958 18.423 12.46 12.45 12.50 12.43 12.47 253,732 12.462 0.00%
2018-01-09 0 18.42 18.40 18.42 18.34 18.44 240,000 4,412,140 18.384 12.46 12.45 12.46 12.41 12.47 354,804 12.435 0.11%
2018-01-08 0 18.40 18.40 18.42 18.36 18.50 364,000 6,705,050 18.420 12.45 12.45 12.46 12.42 12.51 538,120 12.460 -0.76%
2018-01-05 0 18.54 18.42 18.54 18.34 18.58 93,060 1,715,950 18.439 12.54 12.46 12.54 12.41 12.57 137,575 12.473 0.32%
2018-01-04 0 18.48 18.48 18.56 18.30 18.70 316,000 5,859,812 18.544 12.50 12.50 12.55 12.38 12.65 467,159 12.544 -1.18%
2018-01-03 0 18.70 18.60 18.76 18.50 18.70 55,000 1,021,400 18.571 12.65 12.58 12.69 12.51 12.65 81,309 12.562 -0.21%
2018-01-02 0 18.74 18.74 18.88 18.74 18.92 206,000 3,886,710 18.868 12.68 12.68 12.77 12.68 12.80 304,540 12.763 -0.74%
2017-12-29 0 18.88 18.88 19.00 18.84 19.00 93,000 1,757,820 18.901 12.77 12.77 12.85 12.74 12.85 137,487 12.785 -0.84%
2017-12-28 0 19.04 18.96 19.04 18.88 19.04 68,014 1,288,865 18.950 12.88 12.83 12.88 12.77 12.88 100,549 12.818 0.00%
2017-12-27 0 19.04 18.92 19.04 18.80 19.04 38,000 717,660 18.886 12.88 12.80 12.88 12.72 12.88 56,177 12.775 0.85%
2017-12-22 0 18.88 18.60 18.92 18.52 19.00 99,000 1,865,540 18.844 12.77 12.58 12.80 12.53 12.85 146,357 12.747 -0.74%
2017-12-21 0 19.02 18.88 19.02 18.56 19.02 369,757 6,960,385 18.824 12.87 12.77 12.87 12.55 12.87 546,631 12.733 1.17%
2017-12-20 0 18.80 18.64 18.80 18.60 18.80 142,000 2,648,700 18.653 12.72 12.61 12.72 12.58 12.72 209,926 12.617 0.53%
2017-12-19 0 18.70 18.56 18.70 18.46 18.70 196,060 3,635,173 18.541 12.65 12.55 12.65 12.49 12.65 289,846 12.542 -0.21%
2017-12-18 0 18.74 18.60 18.74 18.40 18.76 267,000 4,959,080 18.573 12.68 12.58 12.68 12.45 12.69 394,720 12.564 0.75%
2017-12-15 0 18.60 18.48 18.60 17.80 18.60 739,967 13,510,702 18.259 12.58 12.50 12.58 12.04 12.58 1,093,931 12.351 2.88%
2017-12-14 0 18.08 18.00 18.08 17.36 18.08 269,320 4,808,497 17.854 12.23 12.18 12.23 11.74 12.23 398,150 12.077 2.96%
2017-12-13 0 17.56 17.56 17.66 17.28 17.66 74,000 1,298,860 17.552 11.88 11.88 11.95 11.69 11.95 109,398 11.873 1.74%
2017-12-12 0 17.26 17.26 17.54 17.20 17.58 18,000 310,940 17.274 11.68 11.68 11.86 11.63 11.89 26,610 11.685 -2.27%
2017-12-11 0 17.66 17.28 17.68 17.08 17.66 161,000 2,780,180 17.268 11.95 11.69 11.96 11.55 11.95 238,015 11.681 3.15%
2017-12-08 0 17.12 17.00 17.12 16.90 17.36 160,798 2,750,356 17.104 11.58 11.50 11.58 11.43 11.74 237,716 11.570 1.30%
2017-12-07 0 16.90 16.82 16.90 16.84 17.14 470,043 7,948,377 16.910 11.43 11.38 11.43 11.39 11.59 694,889 11.438 -0.94%
2017-12-06 0 17.06 16.90 17.06 16.84 17.24 460,334 7,811,304 16.969 11.54 11.43 11.54 11.39 11.66 680,535 11.478 -1.04%
2017-12-05 0 17.24 17.22 17.28 17.24 17.28 33,000 569,640 17.262 11.66 11.65 11.69 11.66 11.69 48,786 11.676 -0.23%
2017-12-04 0 17.28 17.24 17.32 17.28 17.40 39,000 676,360 17.343 11.69 11.66 11.72 11.69 11.77 57,656 11.731 -0.12%
2017-12-01 0 17.30 17.24 17.30 17.24 17.68 206,738 3,590,837 17.369 11.70 11.66 11.70 11.66 11.96 305,631 11.749 1.17%
2017-11-30 0 17.10 17.10 17.24 17.10 17.38 272,000 4,663,350 17.145 11.57 11.57 11.66 11.57 11.76 402,112 11.597 -0.81%
2017-11-29 0 17.24 17.24 17.34 17.22 17.38 99,000 1,712,280 17.296 11.66 11.66 11.73 11.65 11.76 146,357 11.699 -1.49%
2017-11-28 0 17.50 17.42 17.50 17.32 17.50 93,000 1,618,380 17.402 11.84 11.78 11.84 11.72 11.84 137,487 11.771 0.00%
2017-11-27 0 17.50 17.50 17.66 17.50 18.06 112,000 1,993,920 17.803 11.84 11.84 11.95 11.84 12.22 165,575 12.042 -2.78%
2017-11-24 0 18.00 17.94 18.00 17.78 18.00 86,000 1,537,040 17.873 12.18 12.14 12.18 12.03 12.18 127,138 12.090 0.56%
2017-11-23 0 17.90 17.90 17.92 17.80 18.08 220,000 3,940,380 17.911 12.11 12.11 12.12 12.04 12.23 325,237 12.115 -0.89%
2017-11-22 0 18.06 18.06 18.08 17.30 18.08 448,543 8,021,844 17.884 12.22 12.22 12.23 11.70 12.23 663,104 12.097 4.76%
2017-11-21 0 17.24 17.24 17.26 17.10 17.26 182,000 3,130,640 17.201 11.66 11.66 11.68 11.57 11.68 269,060 11.635 0.47%
2017-11-20 0 17.16 17.10 17.16 17.10 17.24 109,140 1,872,959 17.161 11.61 11.57 11.61 11.57 11.66 161,347 11.608 -0.58%
2017-11-17 0 17.26 17.20 17.26 17.18 17.36 253,000 4,365,140 17.254 11.68 11.63 11.68 11.62 11.74 374,023 11.671 -0.23%
2017-11-16 0 17.30 17.30 17.32 17.30 17.40 12,000 207,800 17.317 11.70 11.70 11.72 11.70 11.77 17,740 11.713 -0.80%
2017-11-15 0 17.44 17.30 17.44 17.24 17.46 124,000 2,144,360 17.293 11.80 11.70 11.80 11.66 11.81 183,316 11.698 0.81%
2017-11-14 0 17.30 17.24 17.30 17.24 17.50 45,000 777,900 17.287 11.70 11.66 11.70 11.66 11.84 66,526 11.693 -0.12%
2017-11-13 0 17.32 17.30 17.32 17.24 17.34 85,491 1,479,923 17.311 11.72 11.70 11.72 11.66 11.73 126,386 11.710 0.70%
2017-11-10 0 17.20 17.20 17.24 17.20 17.34 76,000 1,313,600 17.284 11.63 11.63 11.66 11.63 11.73 112,355 11.692 -0.58%
2017-11-09 0 17.30 17.24 17.30 17.22 17.30 100,966 1,743,403 17.267 11.70 11.66 11.70 11.65 11.70 149,263 11.680 0.46%
2017-11-08 0 17.22 17.22 17.30 17.04 17.30 121,006 2,080,203 17.191 11.65 11.65 11.70 11.53 11.70 178,889 11.628 1.06%
2017-11-07 0 17.04 16.96 17.04 16.96 17.38 144,000 2,454,100 17.042 11.53 11.47 11.53 11.47 11.76 212,883 11.528 -1.50%
2017-11-06 0 17.30 17.24 17.36 17.20 17.30 118,002 2,033,554 17.233 11.70 11.66 11.74 11.63 11.70 174,448 11.657 0.00%
2017-11-03 0 17.30 17.30 17.32 17.20 17.40 77,771 1,345,579 17.302 11.70 11.70 11.72 11.63 11.77 114,973 11.703 0.00%
2017-11-02 0 17.30 17.24 17.34 17.22 17.46 266,000 4,591,840 17.263 11.70 11.66 11.73 11.65 11.81 393,241 11.677 0.23%
2017-11-01 0 17.26 17.26 17.28 17.04 17.26 491,060 8,434,610 17.176 11.68 11.68 11.69 11.53 11.68 725,959 11.619 1.41%
2017-10-31 0 17.02 17.02 17.06 16.92 17.08 208,565 3,545,527 17.000 11.51 11.51 11.54 11.45 11.55 308,332 11.499 -0.23%
2017-10-30 0 17.06 17.00 17.06 16.90 17.08 207,917 3,539,752 17.025 11.54 11.50 11.54 11.43 11.55 307,374 11.516 0.95%
2017-10-27 0 16.90 16.94 17.00 16.90 17.00 348,000 5,914,390 16.995 11.43 11.46 11.50 11.43 11.50 514,466 11.496 -0.12%
2017-10-26 0 16.92 16.92 17.08 16.92 17.08 301,000 5,124,900 17.026 11.45 11.45 11.55 11.45 11.55 444,984 11.517 -0.35%
2017-10-25 0 16.98 16.98 17.00 16.90 17.10 412,000 6,994,170 16.976 11.49 11.49 11.50 11.43 11.57 609,081 11.483 -0.59%
2017-10-24 0 17.08 16.90 17.10 16.76 17.08 211,000 3,556,300 16.855 11.55 11.43 11.57 11.34 11.55 311,932 11.401 1.07%
2017-10-23 0 16.90 16.86 16.98 16.64 17.14 384,000 6,448,180 16.792 11.43 11.40 11.49 11.26 11.59 567,687 11.359 -1.63%
2017-10-20 0 17.18 17.14 17.18 17.12 17.22 121,000 2,079,060 17.182 11.62 11.59 11.62 11.58 11.65 178,880 11.623 0.47%
2017-10-19 0 17.10 16.96 17.10 16.94 17.18 415,804 7,099,073 17.073 11.57 11.47 11.57 11.46 11.62 614,704 11.549 1.18%
2017-10-18 0 16.90 16.90 17.00 16.80 17.06 447,000 7,585,760 16.970 11.43 11.43 11.50 11.36 11.54 660,823 11.479 -0.12%
2017-10-17 0 16.92 16.96 17.00 16.84 17.12 145,407 2,473,395 17.010 11.45 11.47 11.50 11.39 11.58 214,963 11.506 -0.12%
2017-10-16 0 16.94 16.98 17.04 16.90 17.20 634,000 10,821,820 17.069 11.46 11.49 11.53 11.43 11.63 937,275 11.546 -0.94%
2017-10-13 0 17.10 17.10 17.14 16.96 17.16 160,000 2,734,650 17.092 11.57 11.57 11.59 11.47 11.61 236,536 11.561 1.54%
2017-10-12 0 16.84 16.82 16.84 16.80 17.40 1,512,500 25,605,230 16.929 11.39 11.38 11.39 11.36 11.77 2,236,006 11.451 -2.32%
2017-10-11 0 17.24 17.24 17.30 17.22 17.68 1,795,953 31,244,696 17.397 11.66 11.66 11.70 11.65 11.96 2,655,049 11.768 -2.93%
2017-10-10 0 17.76 17.74 17.82 17.68 17.80 210,000 3,725,940 17.743 12.01 12.00 12.05 11.96 12.04 310,454 12.002 0.11%
2017-10-09 0 17.74 17.68 17.76 17.64 17.92 313,914 5,581,969 17.782 12.00 11.96 12.01 11.93 12.12 464,075 12.028 -0.89%
2017-10-06 0 17.90 17.84 17.90 17.76 18.04 493,000 8,824,920 17.900 12.11 12.07 12.11 12.01 12.20 728,827 12.108 -0.44%
2017-10-04 0 17.98 17.94 18.06 17.94 18.06 227,000 4,095,600 18.042 12.16 12.14 12.22 12.14 12.22 335,586 12.204 -0.44%
2017-10-03 0 18.06 17.94 18.06 17.94 18.22 176,140 3,181,248 18.061 12.22 12.14 12.22 12.14 12.32 260,397 12.217 0.89%
2017-09-29 0 17.90 17.90 18.02 17.90 18.22 268,000 4,844,460 18.076 12.11 12.11 12.19 12.11 12.32 396,198 12.227 0.00%
2017-09-28 0 17.90 17.90 18.08 17.90 18.40 185,000 3,355,080 18.136 12.11 12.11 12.23 12.11 12.45 273,495 12.267 -1.97%
2017-09-27 0 18.26 18.24 18.30 18.24 18.38 290,000 5,307,400 18.301 12.35 12.34 12.38 12.34 12.43 428,722 12.380 0.22%
2017-09-26 0 18.22 18.20 18.22 17.80 18.36 355,000 6,435,941 18.129 12.32 12.31 12.32 12.04 12.42 524,815 12.263 1.90%
2017-09-25 0 17.88 17.74 17.92 17.74 18.16 139,000 2,487,580 17.896 12.09 12.00 12.12 12.00 12.28 205,491 12.106 -0.33%
2017-09-22 0 17.94 17.94 18.00 17.92 18.18 107,000 1,926,080 18.001 12.14 12.14 12.18 12.12 12.30 158,184 12.176 -0.33%
2017-09-21 0 18.00 17.98 18.00 17.98 18.22 427,000 7,701,380 18.036 12.18 12.16 12.18 12.16 12.32 631,256 12.200 -0.88%
2017-09-20 0 18.16 18.16 18.22 18.10 18.22 456,000 8,277,070 18.151 12.28 12.28 12.32 12.24 12.32 674,128 12.278 0.33%
2017-09-19 0 18.10 18.10 18.22 18.08 18.24 313,000 5,692,000 18.185 12.24 12.24 12.32 12.23 12.34 462,724 12.301 -0.55%
2017-09-18 0 18.20 18.20 18.34 18.10 18.36 232,295 4,227,356 18.198 12.31 12.31 12.41 12.24 12.42 343,414 12.310 -0.76%
2017-09-15 0 18.34 18.00 18.34 17.94 18.34 314,735 5,689,707 18.078 12.41 12.18 12.41 12.14 12.41 465,289 12.228 1.78%
2017-09-14 0 18.02 18.02 18.10 18.00 18.16 148,000 2,669,120 18.035 12.19 12.19 12.24 12.18 12.28 218,796 12.199 -0.77%
2017-09-13 0 18.16 18.16 18.18 18.12 18.22 194,916 3,543,651 18.180 12.28 12.28 12.30 12.26 12.32 288,154 12.298 -0.77%
2017-09-12 0 18.30 18.30 18.38 18.20 18.58 448,000 8,164,410 18.224 12.38 12.38 12.43 12.31 12.57 662,301 12.327 -1.61%
2017-09-11 0 18.60 18.36 18.60 18.14 18.60 371,000 6,809,280 18.354 12.58 12.42 12.58 12.27 12.58 548,468 12.415 2.93%
2017-09-08 0 18.16 18.04 18.16 18.06 18.16 159,879 2,890,529 18.079 12.22 12.14 12.22 12.16 12.22 237,535 12.169 0.44%
2017-09-07 0 18.08 18.04 18.08 18.00 18.14 262,000 4,730,260 18.054 12.17 12.14 12.17 12.12 12.21 389,257 12.152 -0.66%
2017-09-06 0 18.20 18.12 18.20 18.00 18.20 509,586 9,205,190 18.064 12.25 12.20 12.25 12.12 12.25 757,099 12.158 0.44%
2017-09-05 0 18.12 18.06 18.12 18.04 18.16 165,724 2,995,424 18.075 12.20 12.16 12.20 12.14 12.22 246,219 12.166 0.44%
2017-09-04 0 18.04 18.02 18.10 17.88 18.78 206,000 3,722,120 18.069 12.14 12.13 12.18 12.03 12.64 306,057 12.162 0.22%
2017-09-01 0 18.00 18.00 18.02 17.86 18.02 1,093,000 19,624,933 17.955 12.12 12.12 12.13 12.02 12.13 1,623,886 12.085 0.78%
2017-08-31 0 17.86 17.86 17.94 17.72 18.52 535,000 9,600,350 17.945 12.02 12.02 12.08 11.93 12.47 794,857 12.078 -3.46%
2017-08-30 0 18.50 18.44 18.52 18.30 19.22 599,000 11,153,820 18.621 12.45 12.41 12.47 12.32 12.94 889,943 12.533 -3.44%
2017-08-29 0 19.16 19.10 19.16 19.10 19.78 150,006 2,881,954 19.212 12.90 12.86 12.90 12.86 13.31 222,866 12.931 -0.83%
2017-08-28 0 19.32 19.16 19.32 19.18 19.80 85,720 1,654,853 19.305 13.00 12.90 13.00 12.91 13.33 127,355 12.994 0.00%
2017-08-25 0 19.32 19.18 19.38 19.26 19.44 173,000 3,348,104 19.353 13.00 12.91 13.04 12.96 13.08 257,029 13.026 -0.62%
2017-08-24 0 19.44 19.34 19.44 19.20 19.44 400,000 7,703,100 19.258 13.08 13.02 13.08 12.92 13.08 594,286 12.962 1.14%
2017-08-22 0 19.22 19.22 19.28 19.18 19.60 102,000 1,964,452 19.259 12.94 12.94 12.98 12.91 13.19 151,543 12.963 0.00%
2017-08-21 0 19.22 19.18 19.22 19.12 19.36 199,000 3,819,000 19.191 12.94 12.91 12.94 12.87 13.03 295,657 12.917 0.00%
2017-08-18 0 19.22 19.12 19.22 19.02 19.22 448,084 8,553,619 19.089 12.94 12.87 12.94 12.80 12.94 665,725 12.849 0.95%
2017-08-17 0 19.04 19.04 19.12 19.00 19.60 313,000 5,970,130 19.074 12.82 12.82 12.87 12.79 13.19 465,029 12.838 0.00%
2017-08-16 0 19.04 19.00 19.16 18.88 19.06 92,000 1,751,180 19.035 12.82 12.79 12.90 12.71 12.83 136,686 12.812 -1.04%
2017-08-15 0 19.24 18.94 19.28 18.92 19.74 77,000 1,478,780 19.205 12.95 12.75 12.98 12.73 13.29 114,400 12.926 2.34%
2017-08-14 0 18.80 18.80 18.92 18.76 18.98 357,000 6,724,280 18.836 12.65 12.65 12.73 12.63 12.77 530,400 12.678 -0.42%
2017-08-11 0 18.88 18.88 18.90 18.48 20.00 433,000 8,175,620 18.881 12.71 12.71 12.72 12.44 13.46 643,314 12.709 0.43%
2017-08-10 0 18.80 18.78 19.00 18.42 19.02 551,432 10,298,944 18.677 12.65 12.64 12.79 12.40 12.80 819,270 12.571 1.29%
2017-08-09 0 18.56 18.50 18.56 18.50 18.80 243,863 4,532,127 18.585 12.49 12.45 12.49 12.45 12.65 362,311 12.509 0.32%
2017-08-08 0 18.50 18.44 18.50 18.42 18.58 103,000 1,905,740 18.502 12.45 12.41 12.45 12.40 12.51 153,029 12.453 -0.86%
2017-08-07 0 18.66 18.58 18.66 18.40 18.78 338,000 6,286,400 18.599 12.56 12.51 12.56 12.38 12.64 502,171 12.518 1.41%
2017-08-04 0 18.40 18.40 18.44 18.20 18.44 773,000 14,227,260 18.405 12.38 12.38 12.41 12.25 12.41 1,148,457 12.388 0.33%
2017-08-03 0 18.34 18.34 18.36 18.28 18.58 110,000 2,017,100 18.337 12.34 12.34 12.36 12.30 12.51 163,429 12.342 -1.29%
2017-08-02 0 18.58 18.44 18.58 18.12 18.58 278,785 5,124,201 18.380 12.51 12.41 12.51 12.20 12.51 414,195 12.371 0.98%
2017-08-01 0 18.40 18.20 18.40 18.02 18.48 428,527 7,831,648 18.276 12.38 12.25 12.38 12.13 12.44 636,669 12.301 0.77%
2017-07-31 0 18.26 18.10 18.26 18.02 18.32 455,000 8,263,520 18.162 12.29 12.18 12.29 12.13 12.33 676,000 12.224 0.77%
2017-07-28 0 18.12 17.98 18.12 17.84 18.26 147,000 2,643,280 17.981 12.20 12.10 12.20 12.01 12.29 218,400 12.103 1.46%
2017-07-27 0 17.86 17.86 17.90 17.86 18.18 87,000 1,556,920 17.896 12.02 12.02 12.05 12.02 12.24 129,257 12.045 -0.11%
2017-07-26 0 17.88 17.88 17.96 17.80 18.18 83,000 1,484,380 17.884 12.03 12.03 12.09 11.98 12.24 123,314 12.037 -0.56%
2017-07-25 0 17.98 17.98 18.00 17.92 18.28 278,000 5,017,380 18.048 12.10 12.10 12.12 12.06 12.30 413,029 12.148 -0.66%
2017-07-24 0 18.10 18.04 18.06 17.90 18.14 388,000 6,995,620 18.030 12.18 12.14 12.16 12.05 12.21 576,457 12.136 0.56%
2017-07-21 0 18.00 18.14 18.16 17.88 18.20 343,000 6,169,760 17.988 12.12 12.21 12.22 12.03 12.25 509,600 12.107 -1.10%
2017-07-20 0 18.20 18.20 18.22 17.90 18.40 422,000 7,657,680 18.146 12.25 12.25 12.26 12.05 12.38 626,971 12.214 0.44%
2017-07-19 0 18.12 18.10 18.16 17.84 18.18 333,000 6,017,860 18.072 12.20 12.18 12.22 12.01 12.24 494,743 12.164 2.60%
2017-07-18 0 17.66 17.66 17.78 17.32 17.80 543,000 9,483,880 17.466 11.89 11.89 11.97 11.66 11.98 806,743 11.756 0.46%
2017-07-17 0 17.58 17.62 17.64 17.52 17.74 189,000 3,332,540 17.632 11.83 11.86 11.87 11.79 11.94 280,800 11.868 0.46%
2017-07-14 0 17.50 17.50 17.58 17.42 17.88 272,000 4,766,240 17.523 11.78 11.78 11.83 11.72 12.03 404,114 11.794 0.92%
2017-07-13 0 17.34 17.30 17.34 16.94 17.52 2,872,000 49,550,000 17.253 11.67 11.64 11.67 11.40 11.79 4,266,972 11.612 2.00%
2017-07-12 0 17.00 16.98 17.00 16.96 17.40 824,000 14,096,620 17.108 11.44 11.43 11.44 11.42 11.71 1,224,229 11.515 -0.35%
2017-07-11 0 17.06 17.06 17.10 17.06 17.58 265,132 4,582,098 17.282 11.48 11.48 11.51 11.48 11.83 393,910 11.632 -2.85%
2017-07-10 0 17.56 17.50 17.56 17.40 17.66 450,434 7,893,454 17.524 11.82 11.78 11.82 11.71 11.89 669,216 11.795 -0.23%
2017-07-07 0 17.60 17.60 17.70 17.60 17.86 1,757,000 31,325,958 17.829 11.85 11.85 11.91 11.85 12.02 2,610,400 12.000 -1.35%
2017-07-06 0 17.84 17.78 17.84 17.78 17.88 27,000 481,770 17.843 12.01 11.97 12.01 11.97 12.03 40,114 12.010 -0.11%
2017-07-05 0 17.86 17.86 18.00 17.66 18.00 1,073,000 19,118,120 17.817 12.02 12.02 12.12 11.89 12.12 1,594,171 11.993 0.22%
2017-07-04 0 17.82 17.82 17.98 17.70 18.46 256,610 4,607,857 17.957 11.99 11.99 12.10 11.91 12.42 381,249 12.086 -2.94%
2017-07-03 0 18.36 18.18 18.40 18.10 18.38 661,916 12,040,900 18.191 12.36 12.24 12.38 12.18 12.37 983,418 12.244 0.77%
2017-06-30 0 18.22 18.10 18.22 18.08 18.40 248,000 4,513,480 18.200 12.26 12.18 12.26 12.17 12.38 368,457 12.250 -0.87%
2017-06-29 0 18.38 18.30 18.38 18.24 18.56 260,000 4,783,440 18.398 12.37 12.32 12.37 12.28 12.49 386,286 12.383 0.11%
2017-06-28 0 18.36 18.36 18.44 18.30 18.74 446,000 8,310,950 18.634 12.36 12.36 12.41 12.32 12.61 662,629 12.542 -1.92%
2017-06-27 0 18.72 18.62 18.72 18.62 18.88 89,800 1,680,636 18.715 12.60 12.53 12.60 12.53 12.71 133,417 12.597 -0.64%
2017-06-26 0 18.84 18.84 18.92 18.84 18.98 39,000 738,500 18.936 12.68 12.68 12.73 12.68 12.77 57,943 12.745 -0.95%
2017-06-23 0 19.02 18.96 19.26 18.80 19.20 2,400,000 46,038,346 19.183 12.80 12.76 12.96 12.65 12.92 3,565,714 12.911 -1.04%
2017-06-22 0 19.22 19.20 19.24 19.20 19.48 223,000 4,309,896 19.327 12.94 12.92 12.95 12.92 13.11 331,314 13.008 -0.62%
2017-06-21 0 19.34 19.32 19.40 19.14 19.50 185,349 3,586,607 19.351 13.02 13.00 13.06 12.88 13.12 275,376 13.024 -1.23%
2017-06-20 0 19.58 19.48 19.58 19.38 19.64 63,000 1,228,440 19.499 13.18 13.11 13.18 13.04 13.22 93,600 13.124 0.20%
2017-06-19 0 19.54 19.54 19.70 19.48 19.76 246,000 4,843,200 19.688 13.15 13.15 13.26 13.11 13.30 365,486 13.251 -0.71%
2017-06-16 0 19.68 19.58 19.78 19.48 19.90 607,322 11,962,234 19.697 13.25 13.18 13.31 13.11 13.39 902,307 13.257 -0.51%
2017-06-15 0 19.78 19.70 19.78 19.58 19.78 184,800 3,633,330 19.661 13.31 13.26 13.31 13.18 13.31 274,560 13.233 -0.60%
2017-06-14 0 19.90 19.90 20.10 19.56 20.05 397,004 7,900,801 19.901 13.39 13.39 13.53 13.17 13.50 589,835 13.395 0.51%
2017-06-13 0 19.80 19.80 19.86 19.50 19.86 215,807 4,265,486 19.765 13.33 13.33 13.37 13.12 13.37 320,628 13.304 1.02%
2017-06-12 0 19.60 19.60 19.70 19.22 20.20 649,100 12,774,794 19.681 13.19 13.19 13.26 12.94 13.60 964,377 13.247 1.98%
2017-06-09 0 19.22 19.22 19.26 18.52 19.30 901,000 17,181,260 19.069 12.94 12.94 12.96 12.47 12.99 1,338,629 12.835 3.44%
2017-06-08 0 18.58 18.56 18.58 18.52 18.72 277,534 5,156,072 18.578 12.51 12.49 12.51 12.47 12.60 412,336 12.505 -0.32%
2017-06-07 0 18.64 18.54 18.64 18.28 18.64 196,000 3,630,900 18.525 12.55 12.48 12.55 12.30 12.55 291,200 12.469 3.33%
2017-06-06 0 18.04 18.04 18.10 17.78 18.36 449,000 8,071,142 17.976 12.14 12.14 12.18 11.97 12.36 667,086 12.099 2.50%
2017-06-05 0 17.60 17.58 17.60 17.58 17.90 172,000 3,052,800 17.749 11.85 11.83 11.85 11.83 12.05 255,543 11.946 0.17%
2017-06-02 0 17.92 17.90 18.04 17.82 18.08 189,000 3,389,800 17.935 11.83 11.81 11.91 11.76 11.93 286,394 11.836 -0.55%
2017-06-01 0 18.02 18.04 18.08 17.98 18.48 544,000 9,890,686 18.181 11.89 11.91 11.93 11.87 12.20 824,329 11.998 -0.99%
2017-05-31 0 18.20 18.20 18.34 18.02 18.48 678,118 12,327,901 18.180 12.01 12.01 12.10 11.89 12.20 1,027,559 11.997 -0.98%
2017-05-29 0 18.38 18.20 18.38 17.80 18.38 143,000 2,586,840 18.090 12.13 12.01 12.13 11.75 12.13 216,689 11.938 2.80%
2017-05-26 0 17.88 17.82 17.94 17.68 18.12 373,000 6,673,680 17.892 11.80 11.76 11.84 11.67 11.96 565,211 11.807 -0.67%
2017-05-25 0 18.00 17.96 18.00 17.96 18.34 203,000 3,667,710 18.068 11.88 11.85 11.88 11.85 12.10 307,608 11.923 -1.10%
2017-05-24 0 18.20 18.16 18.20 18.16 18.46 257,343 4,704,568 18.281 12.01 11.98 12.01 11.98 12.18 389,954 12.064 -0.76%
2017-05-23 0 18.34 18.30 18.40 18.28 18.62 563,000 10,370,200 18.420 12.10 12.08 12.14 12.06 12.29 853,120 12.156 0.22%
2017-05-22 0 18.30 18.30 18.32 18.28 18.82 428,000 7,983,534 18.653 12.08 12.08 12.09 12.06 12.42 648,553 12.310 -2.87%
2017-05-19 0 18.84 18.80 18.84 18.18 18.84 276,000 5,102,940 18.489 12.43 12.41 12.43 12.00 12.43 418,226 12.201 2.95%
2017-05-18 0 18.30 18.20 18.28 18.14 18.54 427,000 7,814,912 18.302 12.08 12.01 12.06 11.97 12.24 647,037 12.078 -0.11%
2017-05-17 0 18.32 18.32 18.36 18.32 18.82 322,400 5,974,076 18.530 12.09 12.09 12.12 12.09 12.42 488,536 12.229 -2.24%
2017-05-16 0 18.74 18.68 18.82 18.68 19.08 557,980 10,512,767 18.841 12.37 12.33 12.42 12.33 12.59 845,513 12.434 -1.06%
2017-05-15 0 18.94 18.90 19.08 18.84 19.04 73,000 1,383,260 18.949 12.50 12.47 12.59 12.43 12.57 110,618 12.505 0.00%
2017-05-12 0 18.94 18.90 19.12 18.72 19.12 176,000 3,335,280 18.950 12.50 12.47 12.62 12.35 12.62 266,695 12.506 -0.94%
2017-05-11 0 19.12 18.92 19.14 18.86 19.20 128,000 2,431,050 18.993 12.62 12.49 12.63 12.45 12.67 193,960 12.534 1.16%
2017-05-10 0 18.90 18.90 19.02 18.80 19.04 281,626 5,350,033 18.997 12.47 12.47 12.55 12.41 12.57 426,751 12.537 -0.74%
2017-05-09 0 19.04 19.04 19.08 18.92 19.12 150,000 2,854,680 19.031 12.57 12.57 12.59 12.49 12.62 227,297 12.559 1.17%
2017-05-08 0 18.82 18.74 18.82 18.74 18.90 171,000 3,217,393 18.815 12.42 12.37 12.42 12.37 12.47 259,118 12.417 -0.11%
2017-05-05 0 18.84 18.82 18.84 18.72 19.16 344,000 6,480,749 18.839 12.43 12.42 12.43 12.35 12.64 521,267 12.433 -2.48%
2017-05-04 0 19.32 19.24 19.40 19.22 19.94 479,916 9,394,335 19.575 12.75 12.70 12.80 12.68 13.16 727,222 12.918 -2.82%
2017-05-02 0 19.88 19.90 19.92 19.64 19.98 589,000 11,718,877 19.896 13.12 13.13 13.15 12.96 13.19 892,518 13.130 -0.10%
2017-04-28 0 19.90 19.80 19.90 19.80 20.25 235,000 4,680,310 19.916 13.13 13.07 13.13 13.07 13.36 356,098 13.143 -0.40%
2017-04-27 0 19.98 19.80 20.00 19.82 20.10 146,960 2,927,655 19.921 13.19 13.07 13.20 13.08 13.26 222,690 13.147 -0.60%
2017-04-26 0 20.10 20.05 20.15 19.62 20.25 199,000 3,981,122 20.006 13.26 13.23 13.30 12.95 13.36 301,547 13.202 0.50%
2017-04-25 0 20.00 19.92 20.10 19.94 20.25 173,000 3,470,840 20.063 13.20 13.15 13.26 13.16 13.36 262,149 13.240 -0.50%
2017-04-24 0 20.10 19.92 20.10 19.88 20.60 299,000 5,980,062 20.000 13.26 13.15 13.26 13.12 13.59 453,078 13.199 -1.71%
2017-04-21 0 20.45 20.40 20.45 20.30 20.55 190,000 3,875,350 20.397 13.50 13.46 13.50 13.40 13.56 287,909 13.460 -0.97%
2017-04-20 0 20.65 20.50 20.70 20.00 20.70 218,311 4,433,563 20.308 13.63 13.53 13.66 13.20 13.66 330,809 13.402 2.23%
2017-04-19 0 20.20 20.05 20.20 19.90 20.45 184,000 3,681,410 20.008 13.33 13.23 13.33 13.13 13.50 278,817 13.204 1.10%
2017-04-18 0 19.98 19.92 20.00 19.88 20.50 314,000 6,279,220 19.998 13.19 13.15 13.20 13.12 13.53 475,807 13.197 -3.71%
2017-04-13 0 20.75 20.60 20.75 19.84 20.85 508,000 10,452,720 20.576 13.69 13.59 13.69 13.09 13.76 769,778 13.579 4.69%
2017-04-12 0 19.82 19.76 19.92 19.50 19.92 342,000 6,734,034 19.690 13.08 13.04 13.15 12.87 13.15 518,236 12.994 0.61%
2017-04-11 0 19.70 19.56 19.70 19.36 19.74 145,000 2,838,060 19.573 13.00 12.91 13.00 12.78 13.03 219,720 12.917 0.41%
2017-04-10 0 19.62 19.58 19.62 19.18 19.68 178,618 3,487,202 19.523 12.95 12.92 12.95 12.66 12.99 270,662 12.884 1.76%
2017-04-07 0 19.28 19.22 19.28 19.06 19.34 420,000 8,069,998 19.214 12.72 12.68 12.72 12.58 12.76 636,430 12.680 0.00%
2017-04-06 0 19.28 19.20 19.30 18.86 19.46 435,000 8,367,382 19.235 12.72 12.67 12.74 12.45 12.84 659,160 12.694 1.58%
2017-04-05 0 18.98 18.94 19.00 18.80 19.00 388,339 7,350,994 18.929 12.53 12.50 12.54 12.41 12.54 588,454 12.492 0.00%
2017-04-03 0 18.98 18.96 19.00 18.40 19.20 434,237 8,218,074 18.925 12.53 12.51 12.54 12.14 12.67 658,004 12.489 3.60%
2017-03-31 0 18.32 18.30 18.34 15.00 18.56 483,000 8,789,860 18.198 12.09 12.08 12.10 9.899 12.25 731,895 12.010 -0.76%
2017-03-30 0 18.46 18.40 18.50 18.08 18.58 581,000 10,657,890 18.344 12.18 12.14 12.21 11.93 12.26 880,395 12.106 -0.75%
2017-03-29 0 18.60 18.60 18.66 18.16 19.10 609,400 11,360,330 18.642 12.27 12.27 12.31 11.98 12.60 923,430 12.302 -1.69%
2017-03-28 0 18.92 18.88 18.92 17.20 18.94 917,400 16,617,928 18.114 12.49 12.46 12.49 11.35 12.50 1,390,146 11.954 6.77%
2017-03-27 0 17.72 17.64 17.80 17.36 17.84 515,200 9,092,190 17.648 11.69 11.64 11.75 11.46 11.77 780,688 11.646 -1.12%
2017-03-24 0 17.92 17.82 17.92 17.64 17.94 256,000 4,548,924 17.769 11.83 11.76 11.83 11.64 11.84 387,919 11.726 1.13%
2017-03-23 0 17.72 17.72 17.78 16.80 17.78 331,300 5,692,262 17.182 11.69 11.69 11.73 11.09 11.73 502,022 11.339 1.72%
2017-03-22 0 17.42 17.40 17.56 17.40 17.84 568,733 10,019,832 17.618 11.50 11.48 11.59 11.48 11.77 861,807 11.627 -3.01%
2017-03-21 0 17.96 17.90 18.00 17.88 18.14 372,000 6,705,988 18.027 11.85 11.81 11.88 11.80 11.97 563,695 11.896 -0.11%
2017-03-20 0 17.98 17.96 18.00 17.98 18.18 144,000 2,597,560 18.039 11.87 11.85 11.88 11.87 12.00 218,205 11.904 -0.11%
2017-03-17 0 18.00 17.96 18.10 17.86 18.20 547,000 9,848,025 18.004 11.88 11.85 11.94 11.79 12.01 828,875 11.881 0.45%
2017-03-16 0 17.92 17.86 17.94 17.82 18.08 174,200 3,128,490 17.959 11.83 11.79 11.84 11.76 11.93 263,967 11.852 -0.11%
2017-03-15 0 17.94 17.92 18.00 17.92 18.12 338,000 6,090,234 18.018 11.84 11.83 11.88 11.83 11.96 512,175 11.891 -0.66%
2017-03-14 0 18.06 17.96 18.06 17.96 18.12 95,000 1,713,023 18.032 11.92 11.85 11.92 11.85 11.96 143,954 11.900 0.11%
2017-03-13 0 18.04 17.98 18.04 17.90 18.22 210,900 3,795,948 17.999 11.91 11.87 11.91 11.81 12.02 319,579 11.878 0.00%
2017-03-10 0 18.04 17.90 18.04 17.58 18.08 1,323,000 23,616,400 17.851 11.91 11.81 11.91 11.60 11.93 2,004,755 11.780 2.15%
2017-03-09 0 17.66 17.64 17.82 17.62 17.84 898,473 15,977,069 17.782 11.65 11.64 11.76 11.63 11.77 1,361,465 11.735 -0.67%
2017-03-08 0 17.78 17.72 17.80 17.66 17.82 57,000 1,010,960 17.736 11.73 11.69 11.75 11.65 11.76 86,373 11.705 0.00%
2017-03-07 0 17.78 17.74 17.84 17.72 17.90 566,000 10,081,740 17.812 11.73 11.71 11.77 11.69 11.81 857,666 11.755 -0.45%
2017-03-06 0 17.86 17.80 17.90 17.64 17.90 341,000 6,074,360 17.813 11.79 11.75 11.81 11.64 11.81 516,721 11.756 0.90%
2017-03-03 0 17.70 17.56 17.72 17.38 17.80 374,534 6,575,843 17.557 11.68 11.59 11.69 11.47 11.75 567,535 11.587 -0.56%
2017-03-02 0 17.80 17.74 17.80 17.40 17.80 203,000 3,589,460 17.682 11.75 11.71 11.75 11.48 11.75 307,608 11.669 2.42%
2017-03-01 0 17.38 17.26 17.40 17.10 17.40 376,000 6,490,860 17.263 11.47 11.39 11.48 11.28 11.48 569,757 11.392 0.70%
2017-02-28 0 17.26 17.20 17.26 17.12 17.50 1,418,000 24,557,040 17.318 11.39 11.35 11.39 11.30 11.55 2,148,710 11.429 -1.26%
2017-02-27 0 17.48 17.34 17.48 17.34 17.54 228,000 3,980,220 17.457 11.54 11.44 11.54 11.44 11.58 345,491 11.520 -0.34%
2017-02-24 0 17.54 17.54 17.56 17.36 17.70 377,000 6,608,924 17.530 11.58 11.58 11.59 11.46 11.68 571,272 11.569 -0.34%
2017-02-23 0 17.60 17.60 17.64 17.32 17.68 3,011,149 52,753,585 17.519 11.61 11.61 11.64 11.43 11.67 4,562,825 11.562 1.15%
2017-02-22 0 17.40 17.34 17.40 17.14 17.46 1,105,000 19,181,826 17.359 11.48 11.44 11.48 11.31 11.52 1,674,418 11.456 0.23%
2017-02-21 0 17.36 17.28 17.34 16.84 17.36 579,200 9,872,316 17.045 11.46 11.40 11.44 11.11 11.46 877,668 11.248 2.60%
2017-02-20 0 16.92 16.88 16.92 16.70 16.96 377,000 6,343,590 16.826 11.17 11.14 11.17 11.02 11.19 571,272 11.104 0.95%
2017-02-17 0 16.76 16.76 16.84 16.68 16.98 397,944 6,647,026 16.703 11.06 11.06 11.11 11.01 11.21 603,009 11.023 0.24%
2017-02-16 0 16.72 16.70 16.74 16.40 17.00 515,944 8,586,030 16.641 11.03 11.02 11.05 10.82 11.22 781,815 10.982 0.48%
2017-02-15 0 16.64 16.64 16.68 16.50 16.98 549,000 9,162,528 16.689 10.98 10.98 11.01 10.89 11.21 831,905 11.014 -1.42%
2017-02-14 0 16.88 16.80 16.94 16.48 16.94 330,766 5,513,776 16.670 11.14 11.09 11.18 10.88 11.18 501,213 11.001 2.68%
2017-02-13 0 16.44 16.40 16.46 16.24 16.48 215,000 3,501,757 16.287 10.85 10.82 10.86 10.72 10.88 325,792 10.748 0.98%
2017-02-10 0 16.28 16.16 16.28 16.08 16.30 1,608,791 26,032,496 16.181 10.74 10.66 10.74 10.61 10.76 2,437,817 10.679 0.00%
2017-02-09 0 16.28 16.22 16.28 16.00 16.30 153,738 2,483,211 16.152 10.74 10.70 10.74 10.56 10.76 232,961 10.659 0.49%
2017-02-08 0 16.20 16.10 16.20 16.00 16.38 335,000 5,400,660 16.121 10.69 10.62 10.69 10.56 10.81 507,629 10.639 -0.25%
2017-02-07 0 16.24 16.18 16.28 16.02 16.40 344,000 5,563,390 16.173 10.72 10.68 10.74 10.57 10.82 521,267 10.673 0.25%
2017-02-06 0 16.20 16.12 16.20 16.00 16.30 417,800 6,741,726 16.136 10.69 10.64 10.69 10.56 10.76 633,097 10.649 1.89%
2017-02-03 0 15.90 15.76 15.92 15.30 16.00 749,000 11,743,976 15.680 10.49 10.40 10.51 10.10 10.56 1,134,967 10.347 4.06%
2017-02-02 0 15.28 15.24 15.30 14.86 15.34 1,470,693 22,195,006 15.092 10.08 10.06 10.10 9.807 10.12 2,228,556 9.9594 3.24%
2017-02-01 0 14.80 14.80 14.90 14.78 15.00 748,801 11,164,017 14.909 9.767 9.767 9.833 9.754 9.899 1,134,666 9.8390 -0.13%
2017-01-27 0 14.82 14.78 14.82 14.84 15.04 7,501 111,884 14.916 9.780 9.754 9.780 9.793 9.925 11,366 9.8434 -0.40%
2017-01-26 0 14.88 14.80 14.88 14.84 15.00 143,000 2,132,580 14.913 9.820 9.767 9.820 9.793 9.899 216,689 9.8416 0.00%
2017-01-25 0 14.88 14.84 14.90 14.84 14.98 117,000 1,742,584 14.894 9.820 9.793 9.833 9.793 9.886 177,291 9.8289 0.00%
2017-01-24 0 14.88 14.80 14.88 14.76 15.12 208,000 3,096,480 14.887 9.820 9.767 9.820 9.741 9.978 315,185 9.8243 0.54%
2017-01-23 0 14.80 14.78 14.80 14.64 14.96 155,000 2,308,620 14.894 9.767 9.754 9.767 9.661 9.873 234,873 9.8292 -0.13%
2017-01-20 0 14.82 14.76 14.84 14.72 14.92 353,950 5,233,819 14.787 9.780 9.741 9.793 9.714 9.846 536,344 9.7583 -0.13%
2017-01-19 0 14.84 14.74 14.84 14.74 14.90 77,000 1,138,600 14.787 9.793 9.727 9.793 9.727 9.833 116,679 9.7584 0.27%
2017-01-18 0 14.80 14.80 14.86 14.80 15.00 153,000 2,283,740 14.926 9.767 9.767 9.807 9.767 9.899 231,842 9.8504 -1.46%
2017-01-17 0 15.02 14.92 15.02 14.98 15.14 80,573 1,210,163 15.019 9.912 9.846 9.912 9.886 9.991 122,093 9.9118 0.00%
2017-01-16 0 15.02 14.98 15.04 14.98 15.20 170,000 2,555,300 15.031 9.912 9.886 9.925 9.886 10.03 257,603 9.9195 -0.79%
2017-01-13 0 15.14 15.04 15.16 14.86 15.18 630,100 9,473,002 15.034 9.991 9.925 10.00 9.807 10.02 954,797 9.9215 1.61%
2017-01-12 0 14.90 14.90 14.94 14.88 14.98 89,916 1,342,154 14.927 9.833 9.833 9.859 9.820 9.886 136,251 9.8506 -0.67%
2017-01-11 0 15.00 15.00 15.02 14.98 15.12 895,000 13,483,140 15.065 9.899 9.899 9.912 9.886 9.978 1,356,203 9.9418 -0.27%
2017-01-10 0 15.04 15.04 15.12 14.94 15.18 277,886 4,196,746 15.102 9.925 9.925 9.978 9.859 10.02 421,083 9.9665 1.08%
2017-01-09 0 14.88 14.86 14.88 14.74 15.00 1,822,000 27,062,637 14.853 9.820 9.807 9.820 9.727 9.899 2,760,895 9.8021 -0.53%
2017-01-06 0 14.96 14.90 14.96 14.88 14.98 1,116,393 16,638,269 14.904 9.873 9.833 9.873 9.820 9.886 1,691,682 9.8353 1.22%
2017-01-05 0 14.78 14.78 14.86 14.58 15.00 1,260,000 18,501,280 14.684 9.754 9.754 9.807 9.622 9.899 1,909,291 9.6901 1.37%
2017-01-04 0 14.58 14.56 14.62 14.00 14.72 129,198 1,882,891 14.574 9.622 9.609 9.648 9.239 9.714 195,775 9.6176 -0.41%
2017-01-03 0 14.64 14.52 14.64 14.40 14.68 242,000 3,523,900 14.562 9.661 9.582 9.661 9.503 9.688 366,705 9.6096 1.67%
2016-12-30 0 14.40 14.38 14.40 14.24 14.48 224,000 3,226,610 14.405 9.503 9.490 9.503 9.397 9.556 339,429 9.5060 -0.41%
2016-12-29 0 14.46 14.40 14.46 14.26 14.48 35,000 505,010 14.429 9.543 9.503 9.543 9.411 9.556 53,036 9.5220 0.28%
2016-12-28 0 14.42 14.34 14.42 14.10 14.42 112,000 1,601,740 14.301 9.516 9.463 9.516 9.305 9.516 169,715 9.4378 1.98%
2016-12-23 0 14.14 14.06 14.14 13.86 14.14 92,000 1,292,240 14.046 9.331 9.279 9.331 9.147 9.331 139,409 9.2694 1.29%
2016-12-22 0 13.96 13.92 14.00 13.68 14.22 389,200 5,424,272 13.937 9.213 9.186 9.239 9.028 9.384 589,759 9.1974 -1.55%
2016-12-21 0 14.18 14.16 14.18 14.12 14.22 248,920 3,525,118 14.162 9.358 9.345 9.358 9.318 9.384 377,191 9.3457 0.71%
2016-12-20 0 14.08 14.06 14.08 13.98 14.10 113,000 1,584,456 14.022 9.292 9.279 9.292 9.226 9.305 171,230 9.2534 -0.85%
2016-12-19 0 14.20 14.18 14.20 14.00 14.40 239,458 3,382,588 14.126 9.371 9.358 9.371 9.239 9.503 362,853 9.3222 -0.42%
2016-12-16 0 14.26 14.20 14.30 14.12 14.36 295,000 4,203,760 14.250 9.411 9.371 9.437 9.318 9.477 447,017 9.4040 0.42%
2016-12-15 0 14.20 14.18 14.22 14.16 14.30 137,000 1,946,961 14.211 9.371 9.358 9.384 9.345 9.437 207,597 9.3785 -1.25%
2016-12-14 0 14.38 14.30 14.38 14.30 14.60 268,000 3,848,670 14.361 9.490 9.437 9.490 9.437 9.635 406,103 9.4771 0.14%
2016-12-13 0 14.36 14.36 14.38 14.32 15.00 326,000 4,704,820 14.432 9.477 9.477 9.490 9.450 9.899 493,991 9.5241 -2.18%
2016-12-12 0 14.68 14.62 14.70 14.58 14.90 305,000 4,527,630 14.845 9.688 9.648 9.701 9.622 9.833 462,170 9.7965 -1.48%
2016-12-09 0 14.90 14.88 14.90 14.74 15.02 159,372 2,373,847 14.895 9.833 9.820 9.833 9.727 9.912 241,498 9.8297 -0.93%
2016-12-08 0 15.04 15.04 15.12 15.00 15.28 375,793 5,691,232 15.145 9.925 9.925 9.978 9.899 10.08 569,443 9.9944 -0.92%
2016-12-07 0 15.18 15.16 15.18 15.06 15.28 793,000 11,858,836 14.954 10.02 10.00 10.02 9.939 10.08 1,201,641 9.8689 1.20%
2016-12-06 0 15.00 14.92 15.00 14.50 15.00 894,500 13,280,230 14.847 9.899 9.846 9.899 9.569 9.899 1,355,445 9.7977 1.49%
2016-12-05 0 14.78 14.76 14.78 14.76 14.96 727,000 10,768,851 14.813 9.754 9.741 9.754 9.741 9.873 1,101,631 9.7754 -0.54%
2016-12-02 0 14.86 14.82 14.86 14.50 14.86 666,000 9,853,360 14.795 9.807 9.780 9.807 9.569 9.807 1,009,197 9.7636 3.05%
2016-12-01 0 14.42 14.40 14.42 14.32 14.60 273,000 3,940,130 14.433 9.516 9.503 9.516 9.450 9.635 413,680 9.5246 -0.41%
2016-11-30 0 14.48 14.44 14.52 14.44 14.60 918,000 13,341,080 14.533 9.556 9.529 9.582 9.529 9.635 1,391,055 9.5906 0.56%
2016-11-29 0 14.40 14.32 14.40 14.34 14.50 227,372 3,275,876 14.408 9.503 9.450 9.503 9.463 9.569 344,539 9.5080 0.56%
2016-11-28 0 14.32 14.26 14.34 14.08 14.36 507,100 7,234,460 14.266 9.450 9.411 9.463 9.292 9.477 768,414 9.4148 0.56%
2016-11-25 0 14.24 14.20 14.24 14.04 14.36 2,981,000 42,333,860 14.201 9.397 9.371 9.397 9.265 9.477 4,517,140 9.3718 3.19%
2016-11-24 0 13.80 13.74 13.78 13.66 13.88 158,000 2,173,930 13.759 9.107 9.067 9.094 9.015 9.160 239,419 9.0800 1.02%
2016-11-23 0 13.66 13.66 13.70 13.54 13.72 428,000 5,838,920 13.642 9.015 9.015 9.041 8.935 9.054 648,553 9.0030 1.19%
2016-11-22 0 13.50 13.48 13.52 13.44 13.54 678,000 9,151,220 13.497 8.909 8.896 8.922 8.869 8.935 1,027,380 8.9073 1.20%
2016-11-21 0 13.34 13.34 13.40 13.34 13.74 420,000 5,649,440 13.451 8.803 8.803 8.843 8.803 9.067 636,430 8.8768 -2.20%
2016-11-18 0 13.64 13.62 13.68 13.62 13.74 150,000 2,053,500 13.690 9.001 8.988 9.028 8.988 9.067 227,297 9.0345 -1.02%
2016-11-17 0 13.78 13.70 13.80 13.66 13.80 261,000 3,586,754 13.742 9.094 9.041 9.107 9.015 9.107 395,496 9.0690 0.00%
2016-11-16 0 13.78 13.74 13.78 13.70 13.82 238,000 3,271,911 13.748 9.094 9.067 9.094 9.041 9.120 360,644 9.0724 0.15%
2016-11-15 0 13.76 13.70 13.74 13.66 13.92 381,000 5,241,460 13.757 9.081 9.041 9.067 9.015 9.186 577,333 9.0787 -1.01%
2016-11-14 0 13.90 13.84 13.90 13.86 14.26 118,000 1,649,540 13.979 9.173 9.133 9.173 9.147 9.411 178,807 9.2253 -3.61%
2016-11-11 0 14.42 14.30 14.42 14.28 14.56 296,000 4,305,652 14.546 9.516 9.437 9.516 9.424 9.609 448,532 9.5994 -2.70%
2016-11-10 0 14.82 14.80 14.90 14.70 14.90 206,804 3,073,151 14.860 9.780 9.767 9.833 9.701 9.833 313,372 9.8067 1.93%
2016-11-09 0 14.54 14.54 14.64 14.22 14.64 198,000 2,876,480 14.528 9.595 9.595 9.661 9.384 9.661 300,031 9.5873 -1.76%
2016-11-08 0 14.80 14.76 14.82 14.76 15.00 215,000 3,185,440 14.816 9.767 9.741 9.780 9.741 9.899 325,792 9.7775 -0.67%
2016-11-07 0 14.90 14.84 14.90 14.76 15.18 564,000 8,404,680 14.902 9.833 9.793 9.833 9.741 10.02 854,635 9.8342 1.36%
2016-11-04 0 14.70 14.66 14.74 14.68 14.90 121,000 1,785,720 14.758 9.701 9.675 9.727 9.688 9.833 183,353 9.7393 0.00%
2016-11-03 0 14.70 14.58 14.70 14.46 14.80 234,000 3,430,480 14.660 9.701 9.622 9.701 9.543 9.767 354,583 9.6747 1.66%
2016-11-02 0 14.46 14.40 14.44 14.10 14.46 244,000 3,493,160 14.316 9.543 9.503 9.529 9.305 9.543 369,736 9.4477 1.97%
2016-11-01 0 14.18 14.06 14.18 13.64 14.30 183,000 2,573,780 14.064 9.358 9.279 9.358 9.001 9.437 277,302 9.2815 3.50%
2016-10-31 0 13.70 13.62 13.72 13.30 13.78 325,686 4,435,507 13.619 9.041 8.988 9.054 8.777 9.094 493,515 8.9876 0.88%
2016-10-28 0 13.58 13.54 13.58 13.54 13.86 408,000 5,603,579 13.734 8.962 8.935 8.962 8.935 9.147 618,247 9.0637 -2.16%
2016-10-27 0 13.88 13.78 13.92 13.66 13.92 241,000 3,319,580 13.774 9.160 9.094 9.186 9.015 9.186 365,190 9.0900 -0.57%
2016-10-26 0 13.96 13.94 14.00 13.90 14.34 114,000 1,594,680 13.988 9.213 9.199 9.239 9.173 9.463 172,745 9.2314 -1.27%
2016-10-25 0 14.14 14.06 14.14 13.76 14.16 624,000 8,683,920 13.917 9.331 9.279 9.331 9.081 9.345 945,554 9.1840 4.43%
2016-10-24 0 13.54 13.36 13.56 13.34 13.56 835,000 11,165,640 13.372 8.935 8.817 8.949 8.803 8.949 1,265,284 8.8246 0.59%
2016-10-20 0 13.46 13.44 13.46 13.28 13.54 239,000 3,222,820 13.485 8.883 8.869 8.883 8.764 8.935 362,159 8.8989 -1.32%
2016-10-19 0 13.64 13.56 13.64 13.56 13.70 184,000 2,507,448 13.627 9.001 8.949 9.001 8.949 9.041 278,817 8.9932 0.15%
2016-10-18 0 13.62 13.60 13.70 13.54 13.82 575,934 7,931,727 13.772 8.988 8.975 9.041 8.935 9.120 872,719 9.0885 -1.30%
2016-10-17 0 13.80 13.78 13.90 13.74 13.96 74,935 1,033,029 13.786 9.107 9.094 9.173 9.067 9.213 113,550 9.0976 0.00%
2016-10-14 0 13.80 13.78 13.88 13.74 13.96 148,000 2,045,540 13.821 9.107 9.094 9.160 9.067 9.213 224,266 9.1210 -0.43%
2016-10-13 0 13.86 13.86 13.90 13.84 14.10 32,200 448,980 13.943 9.147 9.147 9.173 9.133 9.305 48,793 9.2017 -1.42%
2016-10-12 0 14.06 14.04 14.12 14.02 14.08 18,000 252,800 14.044 9.279 9.265 9.318 9.252 9.292 27,276 9.2684 -0.42%
2016-10-11 0 14.12 14.12 14.18 14.12 14.20 57,841 819,122 14.162 9.318 9.318 9.358 9.318 9.371 87,647 9.3457 -0.14%
2016-10-07 0 14.14 14.14 14.24 14.14 14.40 140,000 1,991,150 14.223 9.331 9.331 9.397 9.331 9.503 212,143 9.3859 -1.39%
2016-10-06 0 14.34 14.28 14.34 14.20 14.36 82,000 1,174,750 14.326 9.463 9.424 9.463 9.371 9.477 124,255 9.4543 0.00%
2016-10-05 0 14.34 14.28 14.36 14.06 14.34 170,686 2,435,957 14.272 9.463 9.424 9.477 9.279 9.463 258,642 9.4182 0.00%
2016-10-04 0 14.34 14.30 14.34 13.96 14.36 157,000 2,242,160 14.281 9.463 9.437 9.463 9.213 9.477 237,904 9.4247 1.13%
2016-10-03 0 14.18 14.18 14.22 13.70 14.22 246,000 3,439,120 13.980 9.358 9.358 9.384 9.041 9.384 372,766 9.2259 3.50%
2016-09-30 0 13.70 13.70 13.74 13.62 13.76 133,000 1,820,440 13.688 9.041 9.041 9.067 8.988 9.081 201,536 9.0328 0.59%
2016-09-29 0 13.62 13.62 13.64 13.54 13.72 41,000 560,660 13.675 8.988 8.988 9.001 8.935 9.054 62,128 9.0243 0.29%
2016-09-28 0 13.58 13.58 13.68 13.52 13.68 26,000 354,200 13.623 8.962 8.962 9.028 8.922 9.028 39,398 8.9903 0.15%
2016-09-27 0 13.56 13.56 13.68 13.52 13.76 293,000 3,988,860 13.614 8.949 8.949 9.028 8.922 9.081 443,986 8.9842 -1.02%
2016-09-26 0 13.70 13.58 13.70 13.40 13.72 144,000 1,961,040 13.618 9.041 8.962 9.041 8.843 9.054 218,205 8.9872 1.48%
2016-09-23 0 13.50 13.46 13.50 13.32 14.36 780,000 10,605,760 13.597 8.909 8.883 8.909 8.790 9.477 1,181,942 8.9732 -4.26%
2016-09-22 0 14.10 14.10 14.12 14.10 14.26 259,000 3,664,750 14.150 9.305 9.305 9.318 9.305 9.411 392,465 9.3378 -1.12%
2016-09-21 0 14.26 14.22 14.26 14.20 14.50 30,000 428,000 14.267 9.411 9.384 9.411 9.371 9.569 45,459 9.4150 -0.56%
2016-09-20 0 14.34 14.32 14.48 14.30 14.46 21,000 302,580 14.409 9.463 9.450 9.556 9.437 9.543 31,822 9.5087 -0.28%
2016-09-19 0 14.38 14.30 14.38 14.16 14.38 60,000 854,900 14.248 9.490 9.437 9.490 9.345 9.490 90,919 9.4029 0.98%
2016-09-15 0 14.24 14.14 14.26 14.06 14.26 67,000 948,780 14.161 9.397 9.331 9.411 9.279 9.411 101,526 9.3452 0.85%
2016-09-14 0 14.12 14.10 14.20 14.00 14.24 145,000 2,044,320 14.099 9.318 9.305 9.371 9.239 9.397 219,720 9.3042 -0.56%
2016-09-13 0 14.20 14.12 14.20 14.12 14.32 117,000 1,656,560 14.159 9.371 9.318 9.371 9.318 9.450 177,291 9.3437 -0.84%
2016-09-12 0 14.32 14.30 14.32 14.26 14.54 93,000 1,336,380 14.370 9.450 9.437 9.450 9.411 9.595 140,924 9.4830 -1.51%
2016-09-09 0 14.62 14.54 14.62 14.48 14.76 290,980 4,249,306 14.603 9.595 9.543 9.595 9.504 9.687 443,351 9.5845 0.83%
2016-09-08 0 14.50 14.48 14.50 14.46 14.52 137,460 1,992,386 14.494 9.517 9.504 9.517 9.490 9.530 209,441 9.5129 0.28%
2016-09-07 0 14.46 14.46 14.48 14.34 14.48 70,000 1,011,300 14.447 9.490 9.490 9.504 9.412 9.504 106,655 9.4819 0.84%
2016-09-06 0 14.34 14.36 14.40 14.32 14.46 136,000 1,957,160 14.391 9.412 9.425 9.451 9.398 9.490 207,216 9.4450 -0.42%
2016-09-05 0 14.40 14.38 14.42 14.38 14.70 3,582,649 52,342,598 14.610 9.451 9.438 9.464 9.438 9.648 5,458,694 9.5888 -1.37%
2016-09-02 0 14.60 14.56 14.60 14.58 14.70 423,000 6,232,512 14.734 9.582 9.556 9.582 9.569 9.648 644,503 9.6703 -0.68%
2016-09-01 0 14.70 14.70 14.74 14.56 14.98 1,353,914 20,075,413 14.828 9.648 9.648 9.674 9.556 9.832 2,062,888 9.7317 -0.41%
2016-08-31 0 14.76 14.76 14.86 14.70 15.00 755,000 11,251,840 14.903 9.687 9.687 9.753 9.648 9.845 1,150,354 9.7812 -0.67%
2016-08-30 0 14.86 14.80 14.86 14.70 15.16 846,000 12,563,760 14.851 9.753 9.714 9.753 9.648 9.950 1,289,006 9.7469 -1.46%
2016-08-29 0 15.08 15.04 15.08 15.00 15.20 165,000 2,486,760 15.071 9.897 9.871 9.897 9.845 9.976 251,402 9.8916 -0.26%
2016-08-26 0 15.12 15.04 15.12 14.96 15.16 544,000 8,164,360 15.008 9.924 9.871 9.924 9.819 9.950 828,864 9.8501 1.61%
2016-08-25 0 14.88 14.88 14.94 14.84 15.04 408,000 6,076,290 14.893 9.766 9.766 9.805 9.740 9.871 621,648 9.7745 -0.53%
2016-08-24 0 14.96 14.92 14.96 14.86 15.20 464,000 6,944,050 14.966 9.819 9.792 9.819 9.753 9.976 706,972 9.8222 0.13%
2016-08-23 0 14.94 14.92 14.96 14.58 14.98 674,000 10,037,160 14.892 9.805 9.792 9.819 9.569 9.832 1,026,938 9.7739 1.77%
2016-08-22 0 14.68 14.66 14.70 14.56 14.76 612,000 8,966,060 14.650 9.635 9.622 9.648 9.556 9.687 932,472 9.6154 0.27%
2016-08-19 0 14.64 14.62 14.66 14.62 14.84 176,000 2,585,980 14.693 9.609 9.595 9.622 9.595 9.740 268,162 9.6434 -0.54%
2016-08-18 0 14.72 14.70 14.76 14.72 14.90 57,000 842,220 14.776 9.661 9.648 9.687 9.661 9.779 86,848 9.6976 -0.41%
2016-08-17 0 14.78 14.70 14.78 14.66 14.82 67,300 995,193 14.787 9.700 9.648 9.700 9.622 9.727 102,541 9.7053 0.54%
2016-08-16 0 14.70 14.70 14.78 14.70 14.90 94,000 1,390,770 14.795 9.648 9.648 9.700 9.648 9.779 143,223 9.7105 -1.34%
2016-08-15 0 14.90 14.90 14.94 14.84 15.00 93,000 1,388,840 14.934 9.779 9.779 9.805 9.740 9.845 141,699 9.8013 -0.53%
2016-08-12 0 14.98 14.98 15.04 14.92 15.16 206,000 3,090,340 15.002 9.832 9.832 9.871 9.792 9.950 313,871 9.8459 -0.40%
2016-08-11 0 15.04 14.96 15.04 14.96 15.06 119,000 1,785,280 15.002 9.871 9.819 9.871 9.819 9.884 181,314 9.8463 1.35%
2016-08-10 0 14.84 14.82 14.90 14.72 14.92 155,404 2,303,491 14.823 9.740 9.727 9.779 9.661 9.792 236,781 9.7284 0.82%
2016-08-09 0 14.72 14.72 14.76 14.68 14.90 176,000 2,594,000 14.739 9.661 9.661 9.687 9.635 9.779 268,162 9.6733 -0.94%
2016-08-08 0 14.86 14.82 14.86 14.80 15.18 551,000 8,238,620 14.952 9.753 9.727 9.753 9.714 9.963 839,530 9.8134 -0.93%
2016-08-05 0 15.00 14.90 15.00 14.90 15.10 296,000 4,442,120 15.007 9.845 9.779 9.845 9.779 9.910 451,000 9.8495 -0.27%
2016-08-04 0 15.04 14.96 15.04 14.92 15.20 312,600 4,688,720 14.999 9.871 9.819 9.871 9.792 9.976 476,292 9.8442 -0.92%
2016-08-03 0 15.18 15.16 15.18 15.04 15.58 513,000 7,799,590 15.204 9.963 9.950 9.963 9.871 10.23 781,631 9.9786 0.26%
2016-08-01 0 15.14 15.10 15.14 15.10 15.80 249,760 3,799,462 15.212 9.937 9.910 9.937 9.910 10.37 380,546 9.9842 -0.26%
2016-07-29 0 15.18 15.16 15.20 15.08 15.34 320,000 4,850,570 15.158 9.963 9.950 9.976 9.897 10.07 487,567 9.9485 -1.04%
2016-07-28 0 15.34 15.24 15.36 15.20 15.44 170,914 2,618,035 15.318 10.07 10.00 10.08 9.976 10.13 260,413 10.053 0.13%
2016-07-27 0 15.32 15.20 15.34 15.18 15.38 471,000 7,182,300 15.249 10.05 9.976 10.07 9.963 10.09 717,638 10.008 0.52%
2016-07-26 0 15.24 15.18 15.24 14.90 15.26 212,000 3,190,560 15.050 10.00 9.963 10.00 9.779 10.02 323,013 9.8775 2.14%
2016-07-25 0 14.92 14.84 14.92 14.72 14.98 135,000 2,005,500 14.856 9.792 9.740 9.792 9.661 9.832 205,692 9.7500 0.81%
2016-07-22 0 14.80 14.72 14.82 14.42 14.82 1,020,000 14,806,840 14.517 9.714 9.661 9.727 9.464 9.727 1,554,121 9.5275 2.07%
2016-07-21 0 14.50 14.48 14.50 14.38 14.66 240,000 3,480,660 14.503 9.517 9.504 9.517 9.438 9.622 365,675 9.5184 -0.28%
2016-07-20 0 14.54 14.50 14.54 14.46 14.84 607,000 8,814,180 14.521 9.543 9.517 9.543 9.490 9.740 924,854 9.5303 -1.09%
2016-07-19 0 14.70 14.60 14.74 14.58 14.98 785,000 11,645,280 14.835 9.648 9.582 9.674 9.569 9.832 1,196,063 9.7363 -1.87%
2016-07-18 0 14.98 14.94 15.00 14.92 16.20 671,200 10,212,759 15.216 9.832 9.805 9.845 9.792 10.63 1,022,672 9.9863 -4.83%
2016-07-15 0 15.74 15.68 15.70 15.66 16.00 1,091,000 17,278,880 15.838 10.33 10.29 10.30 10.28 10.50 1,662,299 10.395 -0.88%
2016-07-14 0 15.88 15.74 15.88 15.80 16.06 306,800 4,881,062 15.910 10.42 10.33 10.42 10.37 10.54 467,455 10.442 -0.50%
2016-07-13 0 15.96 15.86 15.98 15.74 16.00 196,000 3,102,820 15.831 10.47 10.41 10.49 10.33 10.50 298,635 10.390 1.14%
2016-07-12 0 15.78 15.54 15.80 15.08 15.80 670,000 10,319,160 15.402 10.36 10.20 10.37 9.897 10.37 1,020,844 10.108 5.06%
2016-07-11 0 15.02 14.96 15.06 14.90 15.10 193,000 2,891,260 14.981 9.858 9.819 9.884 9.779 9.910 294,064 9.8321 0.40%
2016-07-08 0 14.96 14.90 14.94 14.84 15.20 167,798 2,506,938 14.940 9.819 9.779 9.805 9.740 9.976 255,665 9.8056 -1.58%
2016-07-07 0 15.20 15.08 15.20 15.02 15.38 491,000 7,466,560 15.207 9.976 9.897 9.976 9.858 10.09 748,111 9.9806 0.53%
2016-07-06 0 15.12 15.08 15.12 14.92 15.16 457,200 6,876,850 15.041 9.924 9.897 9.924 9.792 9.950 696,612 9.8719 1.75%
2016-07-05 0 14.86 14.80 14.86 14.24 15.90 549,000 8,057,140 14.676 9.753 9.714 9.753 9.346 10.44 836,483 9.6322 4.65%
2016-07-04 0 14.20 14.18 14.24 13.70 14.24 469,950 6,556,725 13.952 9.320 9.307 9.346 8.992 9.346 716,038 9.1569 3.65%
2016-06-30 0 13.70 13.42 13.76 13.14 13.74 335,200 4,477,214 13.357 8.992 8.808 9.031 8.624 9.018 510,727 8.7664 4.10%
2016-06-29 0 13.16 13.16 13.28 12.90 13.28 133,000 1,745,380 13.123 8.637 8.637 8.716 8.467 8.716 202,645 8.6130 2.02%
2016-06-28 0 12.90 12.80 12.90 12.64 12.90 15,000 192,120 12.808 8.467 8.401 8.467 8.296 8.467 22,855 8.4061 0.31%
2016-06-27 0 12.86 12.76 12.86 12.46 12.86 109,000 1,388,800 12.741 8.440 8.375 8.440 8.178 8.440 166,078 8.3624 2.39%
2016-06-24 0 12.56 12.42 12.80 12.36 13.20 618,189 7,849,882 12.698 8.243 8.151 8.401 8.112 8.663 941,902 8.3341 -4.41%
2016-06-23 0 13.14 13.14 13.20 13.12 13.48 66,000 871,480 13.204 8.624 8.624 8.663 8.611 8.847 100,561 8.6662 -1.20%
2016-06-22 0 13.30 13.28 13.30 13.04 13.36 195,000 2,573,100 13.195 8.729 8.716 8.729 8.558 8.768 297,111 8.6604 0.30%
2016-06-21 0 13.26 13.24 13.28 13.00 13.38 156,796 2,066,511 13.180 8.703 8.690 8.716 8.532 8.782 238,902 8.6500 1.38%
2016-06-20 0 13.08 13.08 13.14 12.68 13.10 162,700 2,096,738 12.887 8.585 8.585 8.624 8.322 8.598 247,897 8.4581 2.19%
2016-06-17 0 12.80 12.16 12.80 12.16 13.10 418,592 5,330,435 12.734 8.401 7.981 8.401 7.981 8.598 637,787 8.3577 0.16%
2016-06-16 0 12.78 12.72 12.80 12.72 12.96 136,735 1,750,846 12.805 8.388 8.348 8.401 8.348 8.506 208,336 8.4040 -0.62%
2016-06-15 0 12.86 12.82 12.92 12.82 12.96 146,000 1,880,660 12.881 8.440 8.414 8.480 8.414 8.506 222,453 8.4542 -1.08%
2016-06-14 0 13.00 12.94 13.04 12.96 13.14 86,822 1,129,817 13.013 8.532 8.493 8.558 8.506 8.624 132,286 8.5407 -1.22%
2016-06-13 0 13.16 13.12 13.18 13.14 13.98 115,800 1,553,448 13.415 8.637 8.611 8.650 8.624 9.175 176,438 8.8045 -6.80%
2016-06-10 0 14.12 14.00 14.14 13.98 14.36 349,846 4,951,168 14.152 9.267 9.188 9.280 9.175 9.425 533,042 9.2885 0.86%
2016-06-08 0 14.50 14.42 14.50 14.16 14.50 203,638 2,929,717 14.387 9.188 9.138 9.188 8.973 9.188 321,354 9.1168 2.40%
2016-06-07 0 14.16 14.00 14.18 13.82 14.18 130,244 1,833,918 14.081 8.973 8.872 8.986 8.758 8.986 205,533 8.9227 1.29%
2016-06-06 0 13.98 13.92 13.98 13.54 13.98 91,000 1,255,380 13.795 8.859 8.821 8.859 8.580 8.859 143,604 8.7420 2.79%
2016-06-03 0 13.60 13.54 13.80 13.44 13.78 234,799 3,183,662 13.559 8.618 8.580 8.745 8.517 8.732 370,528 8.5922 -0.29%
2016-06-02 0 13.64 13.62 13.66 13.30 13.66 463,524 6,290,629 13.571 8.644 8.631 8.656 8.428 8.656 731,470 8.6000 2.71%
2016-06-01 0 13.28 13.22 13.28 13.24 13.30 116,000 1,540,640 13.281 8.415 8.377 8.415 8.390 8.428 183,055 8.4163 0.00%
2016-05-31 0 13.28 13.26 13.28 13.12 13.30 281,000 3,726,160 13.260 8.415 8.403 8.415 8.314 8.428 443,436 8.4029 1.22%
2016-05-30 0 13.12 13.04 13.12 12.96 13.18 154,000 2,013,080 13.072 8.314 8.263 8.314 8.213 8.352 243,022 8.2835 0.15%
2016-05-27 0 13.10 13.02 13.10 12.98 13.14 158,000 2,061,220 13.046 8.301 8.251 8.301 8.225 8.327 249,334 8.2669 -0.46%
2016-05-26 0 13.16 13.10 13.18 12.78 13.20 141,000 1,832,760 12.998 8.339 8.301 8.352 8.099 8.365 222,507 8.2369 1.70%
2016-05-25 0 12.94 12.86 13.00 12.88 13.00 124,400 1,608,340 12.929 8.200 8.149 8.238 8.162 8.238 196,311 8.1928 -0.15%
2016-05-24 0 12.96 12.84 12.96 12.70 12.96 65,000 834,890 12.844 8.213 8.137 8.213 8.048 8.213 102,574 8.1394 1.41%
2016-05-23 0 12.78 12.74 12.80 12.64 12.80 87,000 1,108,730 12.744 8.099 8.073 8.111 8.010 8.111 137,292 8.0757 0.63%
2016-05-20 0 12.70 12.66 12.72 12.62 12.80 45,000 572,140 12.714 8.048 8.022 8.061 7.997 8.111 71,013 8.0569 1.60%
2016-05-19 0 12.50 12.46 12.50 12.30 12.58 46,000 573,500 12.467 7.921 7.896 7.921 7.794 7.972 72,591 7.9004 -0.64%
2016-05-18 0 12.58 12.58 12.66 12.54 12.74 88,000 1,109,870 12.612 7.972 7.972 8.022 7.946 8.073 138,870 7.9922 -1.41%
2016-05-17 0 12.76 12.72 12.76 12.66 12.82 33,000 419,360 12.708 8.086 8.061 8.086 8.022 8.124 52,076 8.0528 0.47%
2016-05-16 0 12.70 12.60 12.70 12.52 12.92 287,000 3,634,780 12.665 8.048 7.984 8.048 7.934 8.187 452,904 8.0255 -1.85%
2016-05-13 0 12.94 12.94 13.04 12.90 13.58 84,000 1,091,320 12.992 8.200 8.200 8.263 8.175 8.605 132,557 8.2328 -0.77%
2016-05-12 0 13.04 13.04 13.16 13.04 13.20 54,000 706,550 13.084 8.263 8.263 8.339 8.263 8.365 85,215 8.2913 -0.61%
2016-05-11 0 13.12 13.10 13.18 12.96 13.24 91,000 1,193,960 13.120 8.314 8.301 8.352 8.213 8.390 143,604 8.3143 1.55%
2016-05-10 0 12.92 12.90 12.94 12.86 12.96 127,923 1,649,192 12.892 8.187 8.175 8.200 8.149 8.213 201,871 8.1695 -0.77%
2016-05-09 0 13.02 13.02 13.04 12.82 13.30 228,796 2,988,656 13.063 8.251 8.251 8.263 8.124 8.428 361,055 8.2776 0.77%
2016-05-06 0 12.92 12.92 12.94 12.68 13.04 347,638 4,482,841 12.895 8.187 8.187 8.200 8.035 8.263 548,595 8.1715 0.94%
2016-05-05 0 12.80 12.78 12.80 12.44 12.80 315,000 3,971,375 12.608 8.111 8.099 8.111 7.883 8.111 497,090 7.9892 2.89%
2016-05-04 0 12.44 12.40 12.44 12.40 12.58 76,638 955,446 12.467 7.883 7.858 7.883 7.858 7.972 120,940 7.9002 -1.43%
2016-05-03 0 12.62 12.54 12.62 12.54 12.70 71,000 894,520 12.599 7.997 7.946 7.997 7.946 8.048 112,043 7.9838 0.16%
2016-04-29 0 12.60 12.56 12.60 12.40 12.76 77,000 969,240 12.588 7.984 7.959 7.984 7.858 8.086 121,511 7.9766 0.32%
2016-04-28 0 12.56 12.50 12.56 12.48 12.74 155,800 1,966,700 12.623 7.959 7.921 7.959 7.908 8.073 245,862 7.9992 0.96%
2016-04-27 0 12.44 12.42 12.48 12.26 12.48 232,000 2,873,820 12.387 7.883 7.870 7.908 7.769 7.908 366,111 7.8496 0.97%
2016-04-26 0 12.32 12.24 12.30 12.20 12.34 201,000 2,469,240 12.285 7.807 7.756 7.794 7.731 7.820 317,191 7.7847 1.15%
2016-04-25 0 12.18 12.18 12.20 12.10 12.28 135,262 1,651,570 12.210 7.718 7.718 7.731 7.668 7.782 213,452 7.7374 0.66%
2016-04-22 0 12.10 12.04 12.10 12.00 12.20 151,752 1,831,704 12.070 7.668 7.630 7.668 7.604 7.731 239,474 7.6489 0.50%
2016-04-21 0 12.04 12.00 12.06 12.00 12.14 221,796 2,675,005 12.061 7.630 7.604 7.642 7.604 7.693 350,008 7.6427 0.33%
2016-04-20 0 12.00 11.92 12.00 11.92 12.20 227,000 2,721,440 11.989 7.604 7.554 7.604 7.554 7.731 358,220 7.5971 0.00%
2016-04-19 0 12.00 11.98 12.00 11.96 12.30 576,000 6,917,690 12.010 7.604 7.592 7.604 7.579 7.794 908,965 7.6105 -1.96%
2016-04-18 0 12.24 12.20 12.24 11.82 12.24 561,638 6,768,792 12.052 7.756 7.731 7.756 7.490 7.756 886,300 7.6371 3.03%
2016-04-15 0 11.88 11.82 11.88 11.74 11.88 418,026 4,936,230 11.808 7.528 7.490 7.528 7.439 7.528 659,672 7.4829 0.85%
2016-04-14 0 11.78 11.72 11.84 11.70 11.98 858,000 10,152,160 11.832 7.465 7.427 7.503 7.414 7.592 1,353,979 7.4980 0.68%
2016-04-13 0 11.70 11.70 11.72 11.64 11.76 533,000 6,247,840 11.722 7.414 7.414 7.427 7.376 7.452 841,108 7.4281 0.69%
2016-04-12 0 11.62 11.62 11.66 11.58 11.72 184,000 2,143,260 11.648 7.363 7.363 7.389 7.338 7.427 290,364 7.3813 -0.68%
2016-04-11 0 11.70 11.64 11.70 11.66 11.80 251,000 2,937,460 11.703 7.414 7.376 7.414 7.389 7.478 396,094 7.4161 0.86%
2016-04-08 0 11.60 11.52 11.62 11.50 11.64 241,033 2,783,611 11.549 7.351 7.300 7.363 7.287 7.376 380,365 7.3183 0.17%
2016-04-07 0 11.58 11.54 11.58 11.50 11.60 280,000 3,228,980 11.532 7.338 7.313 7.338 7.287 7.351 441,858 7.3077 0.70%
2016-04-06 0 11.50 11.48 11.50 11.46 11.56 506,009 5,821,695 11.505 7.287 7.275 7.287 7.262 7.325 798,514 7.2907 0.00%
2016-04-05 0 11.50 11.48 11.50 11.48 11.54 289,175 3,330,419 11.517 7.287 7.275 7.287 7.275 7.313 456,337 7.2982 -0.69%
2016-04-01 0 11.58 11.50 11.58 11.50 11.80 345,000 3,991,200 11.569 7.338 7.287 7.338 7.287 7.478 544,432 7.3309 -1.03%
2016-03-31 0 11.70 11.66 11.72 11.62 11.84 234,000 2,732,160 11.676 7.414 7.389 7.427 7.363 7.503 369,267 7.3989 -1.02%
2016-03-30 0 11.82 11.72 11.82 11.72 11.90 289,000 3,406,460 11.787 7.490 7.427 7.490 7.427 7.541 456,060 7.4693 1.03%
2016-03-29 0 11.70 11.70 11.78 11.68 11.72 998,728 11,685,635 11.701 7.414 7.414 7.465 7.401 7.427 1,576,056 7.4145 -0.85%
2016-03-24 0 11.80 11.68 11.80 11.54 11.98 766,791 9,004,018 11.742 7.478 7.401 7.478 7.313 7.592 1,210,045 7.4411 -2.96%
2016-03-23 0 12.16 12.14 12.26 11.90 12.28 688,000 8,270,740 12.021 7.706 7.693 7.769 7.541 7.782 1,085,708 7.6178 3.05%
2016-03-22 0 11.80 11.78 11.80 11.76 12.00 439,000 5,196,580 11.837 7.478 7.465 7.478 7.452 7.604 692,770 7.5012 -0.84%
2016-03-21 0 11.90 11.82 11.94 11.76 11.98 464,000 5,498,800 11.851 7.541 7.490 7.566 7.452 7.592 732,221 7.5097 0.17%
2016-03-18 0 11.88 11.82 11.86 11.82 11.92 255,000 3,024,300 11.860 7.528 7.490 7.516 7.490 7.554 402,406 7.5155 0.51%
2016-03-17 0 11.82 11.82 11.90 11.82 11.96 346,000 4,110,620 11.880 7.490 7.490 7.541 7.490 7.579 546,010 7.5285 0.17%
2016-03-16 0 11.80 11.76 11.80 11.76 11.92 232,000 2,738,049 11.802 7.478 7.452 7.478 7.452 7.554 366,111 7.4787 -0.84%
2016-03-15 0 11.90 11.84 11.92 11.78 11.98 196,000 2,323,540 11.855 7.541 7.503 7.554 7.465 7.592 309,300 7.5122 -1.49%
2016-03-14 0 12.08 12.08 12.12 12.08 12.18 86,000 1,041,500 12.110 7.655 7.655 7.680 7.655 7.718 135,713 7.6743 -0.49%
2016-03-11 0 12.14 12.10 12.14 12.08 12.36 107,000 1,298,440 12.135 7.693 7.668 7.693 7.655 7.832 168,853 7.6898 0.50%
2016-03-10 0 12.08 12.04 12.08 12.04 12.18 149,984 1,814,305 12.097 7.655 7.630 7.655 7.630 7.718 236,684 7.6655 -0.17%
2016-03-09 0 12.10 12.04 12.10 12.00 12.26 161,000 1,945,100 12.081 7.668 7.630 7.668 7.604 7.769 254,068 7.6558 -2.26%
2016-03-08 0 12.38 12.36 12.40 11.82 12.52 433,038 5,334,986 12.320 7.845 7.832 7.858 7.490 7.934 683,361 7.8070 4.38%
2016-03-07 0 11.86 11.80 11.86 11.50 11.86 643,000 7,464,320 11.609 7.516 7.478 7.516 7.287 7.516 1,014,695 7.3562 2.60%
2016-03-04 0 11.56 11.50 11.56 11.34 11.60 938,000 10,800,568 11.514 7.325 7.287 7.325 7.186 7.351 1,480,224 7.2966 2.85%
2016-03-03 0 11.24 11.16 11.30 11.06 11.26 435,000 4,850,130 11.150 7.123 7.072 7.161 7.009 7.135 686,458 7.0654 1.08%
2016-03-02 0 11.12 11.06 11.12 11.00 11.24 1,071,100 11,902,818 11.113 7.047 7.009 7.047 6.971 7.123 1,690,264 7.0420 1.09%
2016-03-01 0 11.00 10.98 11.02 10.94 11.30 430,000 4,751,100 11.049 6.971 6.958 6.983 6.933 7.161 678,567 7.0017 0.36%
2016-02-29 0 10.96 10.92 10.98 10.90 11.24 138,000 1,515,430 10.981 6.945 6.920 6.958 6.907 7.123 217,773 6.9588 -1.08%
2016-02-26 0 11.08 10.98 11.08 10.98 11.12 467,000 5,154,990 11.039 7.021 6.958 7.021 6.958 7.047 736,956 6.9950 1.09%
2016-02-25 0 10.96 10.92 10.96 10.92 11.06 1,178,400 12,973,196 11.009 6.945 6.920 6.945 6.920 7.009 1,859,590 6.9764 -0.90%
2016-02-24 0 11.06 11.02 11.08 11.02 11.52 414,000 4,644,980 11.220 7.009 6.983 7.021 6.983 7.300 653,318 7.1098 -3.15%
2016-02-23 0 11.42 11.40 11.42 11.22 11.42 453,000 5,121,080 11.305 7.237 7.224 7.237 7.110 7.237 714,863 7.1637 1.06%
2016-02-22 0 11.30 11.30 11.34 11.24 11.44 216,000 2,450,750 11.346 7.161 7.161 7.186 7.123 7.249 340,862 7.1899 -0.88%
2016-02-19 0 11.40 11.36 11.40 11.36 11.78 497,000 5,701,896 11.473 7.224 7.199 7.224 7.199 7.465 784,298 7.2701 0.00%
2016-02-18 0 11.40 11.40 11.42 11.24 11.62 445,100 5,070,178 11.391 7.224 7.224 7.237 7.123 7.363 702,396 7.2184 0.00%
2016-02-17 0 11.40 11.38 11.40 11.36 11.80 396,000 4,528,200 11.435 7.224 7.211 7.224 7.199 7.478 624,913 7.2461 -1.55%
2016-02-16 0 11.58 11.56 11.58 11.54 11.96 634,000 7,409,300 11.687 7.338 7.325 7.338 7.313 7.579 1,000,492 7.4057 -2.85%
2016-02-15 0 11.92 11.84 11.92 11.80 11.98 577,001 6,871,491 11.909 7.554 7.503 7.554 7.478 7.592 910,544 7.5466 0.34%
2016-02-12 0 11.88 11.78 11.88 11.08 12.08 529,000 6,221,980 11.762 7.528 7.465 7.528 7.021 7.655 834,796 7.4533 6.07%
2016-02-11 0 11.20 11.20 11.22 11.02 11.26 182,000 2,031,940 11.165 7.097 7.097 7.110 6.983 7.135 287,208 7.0748 -0.88%
2016-02-05 0 11.30 11.22 11.28 11.28 11.32 105,000 1,185,720 11.293 7.161 7.110 7.148 7.148 7.173 165,697 7.1560 1.62%
2016-02-04 0 11.12 11.12 11.14 11.08 11.32 445,000 4,999,420 11.235 7.047 7.047 7.059 7.021 7.173 702,238 7.1193 -1.07%
2016-02-03 0 11.24 11.20 11.26 11.16 11.44 249,000 2,814,236 11.302 7.123 7.097 7.135 7.072 7.249 392,938 7.1620 -2.09%
2016-02-02 0 11.48 11.46 11.60 11.46 11.74 114,000 1,328,120 11.650 7.275 7.262 7.351 7.262 7.439 179,899 7.3826 -1.20%
2016-02-01 0 11.62 11.54 11.70 11.02 11.70 90,000 1,047,540 11.639 7.363 7.313 7.414 6.983 7.414 142,026 7.3757 0.17%
2016-01-29 0 11.60 11.54 11.60 11.50 11.74 341,000 3,963,980 11.625 7.351 7.313 7.351 7.287 7.439 538,120 7.3664 -0.34%
2016-01-28 0 11.64 11.42 11.66 11.64 11.64 1,000 11,640 11.640 7.376 7.237 7.389 7.376 7.376 1,578 7.3761 1.93%
2016-01-27 0 11.42 11.42 11.46 11.42 11.64 255,000 2,954,740 11.587 7.237 7.237 7.262 7.237 7.376 402,406 7.3427 -1.04%
2016-01-26 0 11.54 11.38 11.54 11.38 11.92 303,000 3,526,440 11.638 7.313 7.211 7.313 7.211 7.554 478,153 7.3751 -0.69%
2016-01-25 0 11.62 11.60 11.62 11.50 11.70 178,000 2,067,900 11.617 7.363 7.351 7.363 7.287 7.414 280,895 7.3618 3.57%
2016-01-22 0 11.22 11.16 11.22 11.20 11.52 543,000 6,225,520 11.465 7.110 7.072 7.110 7.097 7.300 856,888 7.2653 -1.06%
2016-01-21 0 11.34 11.32 11.34 11.30 11.56 134,000 1,521,160 11.352 7.186 7.173 7.186 7.161 7.325 211,461 7.1936 -1.39%
2016-01-20 0 11.50 11.48 11.50 11.28 11.56 454,166 5,212,685 11.477 7.287 7.275 7.287 7.148 7.325 716,703 7.2731 -0.17%
2016-01-19 0 11.52 11.48 11.54 11.48 11.64 255,000 2,939,380 11.527 7.300 7.275 7.313 7.275 7.376 402,406 7.3045 0.35%
2016-01-18 0 11.48 11.46 11.54 11.36 11.80 323,000 3,719,000 11.514 7.275 7.262 7.313 7.199 7.478 509,715 7.2962 -3.04%
2016-01-15 0 11.84 11.82 11.86 11.82 12.02 83,868 999,287 11.915 7.503 7.490 7.516 7.490 7.617 132,349 7.5504 -1.99%
2016-01-14 0 12.08 11.94 12.08 11.90 12.10 192,000 2,308,120 12.021 7.655 7.566 7.655 7.541 7.668 302,988 7.6179 -0.98%
2016-01-13 0 12.20 12.10 12.20 12.20 12.36 67,728 834,827 12.326 7.731 7.668 7.731 7.731 7.832 106,879 7.8109 -0.65%
2016-01-12 0 12.28 12.16 12.28 12.20 12.30 88,000 1,077,320 12.242 7.782 7.706 7.782 7.731 7.794 138,870 7.7578 0.00%
2016-01-11 0 12.28 12.26 12.32 12.10 12.32 140,000 1,709,780 12.213 7.782 7.769 7.807 7.668 7.807 220,929 7.7391 -1.29%
2016-01-08 0 12.44 12.36 12.44 12.32 12.44 56,983 704,846 12.369 7.883 7.832 7.883 7.807 7.883 89,923 7.8383 0.00%
2016-01-07 0 12.44 12.32 12.44 12.28 12.50 203,000 2,510,940 12.369 7.883 7.807 7.883 7.782 7.921 320,347 7.8382 -0.48%
2016-01-06 0 12.50 12.42 12.50 12.44 12.70 460,000 5,770,600 12.545 7.921 7.870 7.921 7.883 8.048 725,909 7.9495 -1.11%
2016-01-05 0 12.64 12.58 12.64 12.48 12.80 213,638 2,697,668 12.627 8.010 7.972 8.010 7.908 8.111 337,134 8.0018 -0.47%
2016-01-04 0 12.70 12.60 12.74 12.44 12.72 248,524 3,142,871 12.646 8.048 7.984 8.073 7.883 8.061 392,187 8.0137 -0.47%
2015-12-31 0 12.76 12.74 12.82 12.70 12.76 10,000 127,540 12.754 8.086 8.073 8.124 8.048 8.086 15,781 8.0821 -0.16%
2015-12-30 0 12.78 12.78 12.80 12.78 12.88 136,000 1,741,980 12.809 8.099 8.099 8.111 8.099 8.162 214,617 8.1167 0.63%
2015-12-29 0 12.70 12.70 12.78 12.66 12.80 126,200 1,604,508 12.714 8.048 8.048 8.099 8.022 8.111 199,152 8.0567 0.16%
2015-12-28 0 12.68 12.62 12.68 12.40 12.70 197,000 2,493,740 12.659 8.035 7.997 8.035 7.858 8.048 310,879 8.0216 1.60%
2015-12-24 0 12.48 12.42 12.50 12.48 12.56 79,000 987,780 12.504 7.908 7.870 7.921 7.908 7.959 124,667 7.9233 -0.48%
2015-12-23 0 12.54 12.54 12.60 12.52 12.82 257,400 3,251,588 12.632 7.946 7.946 7.984 7.934 8.124 406,194 8.0050 -0.95%
2015-12-22 0 12.66 12.60 12.66 12.60 12.66 27,000 340,540 12.613 8.022 7.984 8.022 7.984 8.022 42,608 7.9924 0.80%
2015-12-21 0 12.56 12.44 12.56 12.40 12.56 41,000 511,060 12.465 7.959 7.883 7.959 7.858 7.959 64,701 7.8988 1.29%
2015-12-18 0 12.40 12.34 12.40 12.28 12.52 293,000 3,615,880 12.341 7.858 7.820 7.858 7.782 7.934 462,373 7.8203 -0.48%
2015-12-17 0 12.46 12.42 12.54 12.42 12.58 114,000 1,429,640 12.541 7.896 7.870 7.946 7.870 7.972 179,899 7.9469 -0.16%
2015-12-16 0 12.48 12.36 12.50 12.38 12.70 592,000 7,410,540 12.518 7.908 7.832 7.921 7.845 8.048 934,214 7.9324 -1.89%
2015-12-15 0 12.72 12.68 12.72 12.68 12.82 160,800 2,051,188 12.756 8.061 8.035 8.061 8.035 8.124 253,753 8.0834 -0.47%
2015-12-14 0 12.78 12.78 12.84 12.70 12.92 219,000 2,808,880 12.826 8.099 8.099 8.137 8.048 8.187 345,596 8.1276 -1.99%
2015-12-11 0 13.04 12.98 13.08 12.96 13.12 68,000 885,660 13.024 8.263 8.225 8.289 8.213 8.314 107,308 8.2534 0.46%
2015-12-10 0 12.98 12.94 13.06 12.98 13.20 416,976 5,452,263 13.076 8.225 8.200 8.276 8.225 8.365 658,015 8.2859 -1.52%
2015-12-09 0 13.18 13.08 13.18 13.08 13.18 79,000 1,036,450 13.120 8.352 8.289 8.352 8.289 8.352 124,667 8.3137 0.15%
2015-12-08 0 13.16 13.06 13.18 13.04 13.22 379,338 4,956,232 13.065 8.339 8.276 8.352 8.263 8.377 598,619 8.2794 -0.45%
2015-12-07 0 13.22 13.16 13.22 13.12 13.28 187,200 2,471,264 13.201 8.377 8.339 8.377 8.314 8.415 295,413 8.3654 -0.45%
2015-12-04 0 13.28 13.18 13.24 12.96 13.30 717,668 9,411,424 13.114 8.415 8.352 8.390 8.213 8.428 1,132,526 8.3101 0.61%
2015-12-03 0 13.20 13.16 13.20 13.14 13.28 131,000 1,726,660 13.181 8.365 8.339 8.365 8.327 8.415 206,726 8.3524 -0.30%
2015-12-02 0 13.24 13.20 13.24 13.16 13.28 282,000 3,728,800 13.223 8.390 8.365 8.390 8.339 8.415 445,014 8.3791 -0.15%
2015-12-01 0 13.26 13.18 13.26 13.14 13.30 287,524 3,804,205 13.231 8.403 8.352 8.403 8.327 8.428 453,731 8.3843 -0.30%
2015-11-30 0 13.30 13.22 13.30 13.20 13.66 452,996 6,094,881 13.455 8.428 8.377 8.428 8.365 8.656 714,856 8.5260 -2.21%
2015-11-27 0 13.60 13.60 13.64 13.56 13.80 642,000 8,783,820 13.682 8.618 8.618 8.644 8.593 8.745 1,013,117 8.6701 -1.16%
2015-11-26 0 13.76 13.70 13.76 13.70 13.82 437,210 6,020,479 13.770 8.720 8.682 8.720 8.682 8.758 689,945 8.7260 0.00%
2015-11-25 0 13.76 13.76 13.78 13.70 13.80 159,000 2,191,260 13.782 8.720 8.720 8.732 8.682 8.745 250,912 8.7332 -0.86%
2015-11-24 0 13.88 13.88 13.92 13.82 14.04 107,000 1,487,040 13.898 8.796 8.796 8.821 8.758 8.897 168,853 8.8067 -1.84%
2015-11-23 0 14.14 14.12 14.22 14.02 14.22 53,000 748,580 14.124 8.960 8.948 9.011 8.884 9.011 83,637 8.9503 -0.98%
2015-11-20 0 14.28 14.14 14.28 14.18 14.44 489,000 7,042,046 14.401 9.049 8.960 9.049 8.986 9.150 771,673 9.1257 -1.38%
2015-11-19 0 14.48 14.40 14.50 14.28 14.56 473,000 6,758,200 14.288 9.176 9.125 9.188 9.049 9.226 746,424 9.0541 2.84%
2015-11-18 0 14.08 14.06 14.08 14.06 14.18 563,102 7,933,509 14.089 8.922 8.910 8.922 8.910 8.986 888,611 8.9280 -0.28%
2015-11-17 0 14.12 14.10 14.12 14.00 14.22 285,000 4,024,260 14.120 8.948 8.935 8.948 8.872 9.011 449,748 8.9478 -0.56%
2015-11-16 0 14.20 14.18 14.20 14.16 14.30 108,205 1,538,346 14.217 8.998 8.986 8.998 8.973 9.062 170,754 9.0091 -1.93%
2015-11-13 0 14.48 14.44 14.50 14.46 14.74 115,000 1,667,140 14.497 9.176 9.150 9.188 9.163 9.341 181,477 9.1865 -1.90%
2015-11-12 0 14.76 14.76 14.82 14.74 15.00 238,000 3,517,420 14.779 9.353 9.353 9.391 9.341 9.505 375,579 9.3653 0.27%
2015-11-11 0 14.72 14.72 14.86 14.70 15.10 153,000 2,278,120 14.890 9.328 9.328 9.417 9.315 9.569 241,444 9.4354 -2.77%
2015-11-10 0 15.14 15.14 15.18 15.12 15.14 7,846 118,773 15.138 9.594 9.594 9.619 9.581 9.594 12,381 9.5928 -0.79%
2015-11-09 0 15.26 15.22 15.30 15.08 15.28 221,000 3,358,360 15.196 9.670 9.645 9.695 9.556 9.683 348,752 9.6296 0.79%
2015-11-06 0 15.14 15.06 15.20 15.08 15.22 56,000 846,140 15.110 9.594 9.543 9.632 9.556 9.645 88,372 9.5748 0.00%
2015-11-05 0 15.14 15.14 15.18 15.06 15.18 263,200 3,980,213 15.122 9.594 9.594 9.619 9.543 9.619 415,346 9.5829 0.13%
2015-11-04 0 15.12 15.10 15.24 15.02 15.22 317,868 4,790,404 15.070 9.581 9.569 9.657 9.518 9.645 501,616 9.5499 0.67%
2015-11-03 0 15.02 15.00 15.08 14.98 15.08 178,000 2,671,270 15.007 9.518 9.505 9.556 9.493 9.556 280,895 9.5098 0.13%
2015-11-02 0 15.00 15.00 15.02 14.98 15.12 169,000 2,540,340 15.032 9.505 9.505 9.518 9.493 9.581 266,693 9.5253 -0.79%
2015-10-30 0 15.12 15.10 15.12 15.02 15.54 217,000 3,307,140 15.240 9.581 9.569 9.581 9.518 9.848 342,440 9.6576 0.00%
2015-10-29 0 15.12 15.02 15.12 15.02 15.18 157,000 2,366,200 15.071 9.581 9.518 9.581 9.518 9.619 247,756 9.5505 0.27%
2015-10-28 0 15.08 15.08 15.10 15.02 15.16 203,000 3,056,580 15.057 9.556 9.556 9.569 9.518 9.607 320,347 9.5415 0.13%
2015-10-27 0 15.06 15.04 15.10 15.00 15.14 223,000 3,355,480 15.047 9.543 9.531 9.569 9.505 9.594 351,908 9.5351 0.40%
2015-10-26 0 15.00 15.00 15.08 14.96 15.18 162,000 2,435,910 15.036 9.505 9.505 9.556 9.480 9.619 255,646 9.5284 -1.06%
2015-10-23 0 15.16 15.06 15.16 15.06 15.18 101,000 1,525,500 15.104 9.607 9.543 9.607 9.543 9.619 159,384 9.5712 1.07%
2015-10-22 0 15.00 14.98 15.02 14.98 15.14 257,000 3,870,220 15.059 9.505 9.493 9.518 9.493 9.594 405,562 9.5428 -1.70%
2015-10-20 0 15.26 15.24 15.26 15.24 15.32 91,000 1,388,960 15.263 9.670 9.657 9.670 9.657 9.708 143,604 9.6722 -0.39%
2015-10-19 0 15.32 15.30 15.34 15.28 15.50 245,000 3,775,680 15.411 9.708 9.695 9.721 9.683 9.822 386,626 9.7657 -1.42%
2015-10-16 0 15.54 15.54 15.62 15.48 15.62 1,360,000 21,180,980 15.574 9.848 9.848 9.898 9.809 9.898 2,146,166 9.8692 -0.26%
2015-10-15 0 15.58 15.54 15.58 15.56 15.64 342,000 5,329,160 15.582 9.873 9.848 9.873 9.860 9.911 539,698 9.8743 -0.26%
2015-10-14 0 15.62 15.54 15.62 15.54 15.66 1,094,000 17,067,160 15.601 9.898 9.848 9.898 9.848 9.924 1,726,402 9.8860 0.26%
2015-10-13 0 15.58 15.56 15.58 15.50 15.70 113,865 1,772,836 15.570 9.873 9.860 9.873 9.822 9.949 179,686 9.8663 -0.26%
2015-10-12 0 15.62 15.62 15.70 15.60 15.80 141,000 2,209,180 15.668 9.898 9.898 9.949 9.886 10.01 222,507 9.9286 -0.26%
2015-10-09 0 15.66 15.58 15.76 15.60 15.86 496,000 7,812,380 15.751 9.924 9.873 9.987 9.886 10.05 782,720 9.9811 0.64%
2015-10-08 0 15.56 15.54 15.56 15.50 15.70 52,828 822,540 15.570 9.860 9.848 9.860 9.822 9.949 83,366 9.8666 0.00%
2015-10-07 0 15.56 15.46 15.50 15.38 15.60 320,000 4,949,040 15.466 9.860 9.797 9.822 9.746 9.886 504,980 9.8005 1.04%
2015-10-06 0 15.40 15.36 15.40 15.36 15.70 434,000 6,708,540 15.457 9.759 9.733 9.759 9.733 9.949 684,880 9.7952 0.65%
2015-10-05 0 15.30 15.30 15.40 15.28 15.80 386,200 5,949,504 15.405 9.695 9.695 9.759 9.683 10.01 609,448 9.7621 -1.42%
2015-10-02 0 15.52 15.52 15.58 15.52 15.66 122,000 1,903,440 15.602 9.835 9.835 9.873 9.835 9.924 192,524 9.8868 0.13%
2015-09-30 0 15.50 15.44 15.56 15.44 15.90 325,000 5,068,360 15.595 9.822 9.784 9.860 9.784 10.08 512,871 9.8823 -0.64%
2015-09-29 0 15.60 15.50 15.60 15.50 15.88 32,000 501,620 15.676 9.886 9.822 9.886 9.822 10.06 50,498 9.9335 -1.89%
2015-09-25 0 15.90 15.76 15.90 15.82 16.14 42,000 672,020 16.000 10.08 9.987 10.08 10.02 10.23 66,279 10.139 -0.63%
2015-09-24 0 16.00 15.94 16.00 15.94 16.20 997,000 15,947,480 15.995 10.14 10.10 10.14 10.10 10.27 1,573,329 10.136 0.00%
2015-09-23 0 16.00 15.94 16.00 15.96 16.18 154,638 2,486,743 16.081 10.14 10.10 10.14 10.11 10.25 244,029 10.190 -0.99%
2015-09-22 0 16.16 16.04 16.18 16.02 16.24 230,000 3,717,200 16.162 10.24 10.16 10.25 10.15 10.29 362,955 10.242 1.76%
2015-09-21 0 15.88 15.76 15.92 15.72 15.98 42,000 666,040 15.858 10.06 9.987 10.09 9.962 10.13 66,279 10.049 -0.25%
2015-09-18 0 15.92 15.80 15.94 15.80 16.20 131,990 2,102,233 15.927 10.09 10.01 10.10 10.01 10.27 208,289 10.093 0.51%
2015-09-17 0 15.84 15.80 15.84 15.68 15.88 140,000 2,209,920 15.785 10.04 10.01 10.04 9.936 10.06 220,929 10.003 1.15%
2015-09-16 0 15.66 15.62 15.68 15.60 15.76 108,680 1,704,276 15.682 9.924 9.898 9.936 9.886 9.987 171,504 9.9372 0.77%
2015-09-15 0 15.54 15.44 15.56 15.40 15.60 239,000 3,731,862 15.614 9.848 9.784 9.860 9.759 9.886 377,157 9.8947 -0.13%
2015-09-14 0 15.56 15.52 15.64 15.50 16.18 93,000 1,470,160 15.808 9.860 9.835 9.911 9.822 10.25 146,760 10.017 -1.89%
2015-09-11 0 15.86 15.84 15.86 15.70 15.98 176,800 2,802,508 15.851 10.05 10.04 10.05 9.949 10.13 279,002 10.045 2.32%
2015-09-10 0 15.50 15.50 15.52 14.86 15.60 249,855 3,811,173 15.254 9.822 9.822 9.835 9.417 9.886 394,287 9.6660 1.57%
2015-09-09 0 15.38 15.34 15.40 14.60 15.40 202,319 3,073,532 15.192 9.670 9.645 9.683 9.180 9.683 321,783 9.5516 5.20%
2015-09-08 0 14.62 14.60 14.72 14.52 14.80 120,250 1,761,685 14.650 9.192 9.180 9.255 9.129 9.305 191,254 9.2112 -0.27%
2015-09-07 0 14.66 14.56 14.60 14.42 14.70 192,000 2,797,420 14.570 9.217 9.155 9.180 9.066 9.243 305,371 9.1607 1.52%
2015-09-04 0 14.44 14.44 14.52 14.44 14.76 269,000 3,914,160 14.551 9.079 9.079 9.129 9.079 9.280 427,837 9.1487 -1.37%
2015-09-02 0 14.64 14.52 14.60 14.46 14.68 139,000 2,025,560 14.572 9.205 9.129 9.180 9.092 9.230 221,076 9.1623 -1.74%
2015-09-01 0 14.90 14.74 14.90 14.74 15.30 117,000 1,748,600 14.945 9.368 9.268 9.368 9.268 9.620 186,085 9.3968 -2.36%
2015-08-31 0 15.26 15.04 15.26 14.96 15.38 124,300 1,886,860 15.180 9.595 9.456 9.595 9.406 9.670 197,696 9.5443 0.39%
2015-08-28 0 15.20 15.12 15.14 15.14 15.84 219,000 3,371,940 15.397 9.557 9.507 9.519 9.519 9.959 348,314 9.6808 2.01%
2015-08-27 0 14.90 14.80 14.92 14.34 14.92 286,000 4,198,420 14.680 9.368 9.305 9.381 9.016 9.381 454,875 9.2298 6.28%
2015-08-26 0 14.02 13.86 14.02 13.56 14.04 639,000 8,791,644 13.758 8.815 8.714 8.815 8.526 8.828 1,016,312 8.6505 3.55%
2015-08-25 0 13.54 13.50 13.54 13.50 13.88 206,000 2,810,300 13.642 8.513 8.488 8.513 8.488 8.727 327,637 8.5775 -2.45%
2015-08-24 0 13.88 13.86 13.88 13.74 14.60 192,600 2,707,344 14.057 8.727 8.714 8.727 8.639 9.180 306,325 8.8381 -5.96%
2015-08-21 0 14.76 14.76 14.78 14.76 15.20 243,000 3,622,910 14.909 9.280 9.280 9.293 9.280 9.557 386,485 9.3740 -2.38%
2015-08-20 0 15.12 15.10 15.18 15.10 15.46 64,000 976,300 15.255 9.507 9.494 9.544 9.494 9.720 101,790 9.5913 -1.95%
2015-08-19 0 15.42 15.34 15.48 15.30 15.74 207,000 3,200,740 15.463 9.695 9.645 9.733 9.620 9.896 329,228 9.7220 -1.91%
2015-08-18 0 15.72 15.60 15.72 15.68 16.20 119,200 1,896,260 15.908 9.884 9.808 9.884 9.859 10.19 189,584 10.002 -3.20%
2015-08-17 0 16.24 16.06 16.24 15.46 16.50 208,000 3,318,750 15.956 10.21 10.10 10.21 9.720 10.37 330,818 10.032 5.05%
2015-08-14 0 15.46 15.40 15.52 15.08 15.64 222,700 3,429,894 15.401 9.720 9.683 9.758 9.481 9.834 354,198 9.6835 -1.02%
2015-08-13 0 15.62 15.52 15.62 15.62 15.92 58,408 921,586 15.778 9.821 9.758 9.821 9.821 10.01 92,896 9.9206 -1.14%
2015-08-12 0 15.80 15.66 15.88 15.66 15.90 255,000 4,026,740 15.791 9.934 9.846 9.984 9.846 9.997 405,571 9.9286 -0.63%
2015-08-11 0 15.90 15.80 15.90 15.18 15.90 134,000 2,073,900 15.477 9.997 9.934 9.997 9.544 9.997 213,123 9.7310 4.61%
2015-08-10 0 15.20 15.18 15.22 15.12 15.24 38,165 579,620 15.187 9.557 9.544 9.569 9.507 9.582 60,700 9.5489 0.26%
2015-08-07 0 15.16 15.14 15.16 15.02 15.26 54,000 819,830 15.182 9.532 9.519 9.532 9.444 9.595 85,886 9.5456 -0.26%
2015-08-06 0 15.20 15.24 15.26 15.14 15.26 84,792 1,288,194 15.192 9.557 9.582 9.595 9.519 9.595 134,859 9.5521 0.80%
2015-08-05 0 15.08 15.06 15.08 15.06 15.26 83,000 1,258,060 15.157 9.481 9.469 9.481 9.469 9.595 132,009 9.5301 -0.92%
2015-08-04 0 15.22 15.14 15.22 15.10 15.24 128,638 1,956,388 15.208 9.569 9.519 9.569 9.494 9.582 204,595 9.5622 0.79%
2015-08-03 0 15.10 15.06 15.10 15.04 15.22 183,000 2,773,220 15.154 9.494 9.469 9.494 9.456 9.569 291,057 9.5281 0.40%
2015-07-31 0 15.04 15.02 15.08 15.02 15.22 54,000 814,740 15.088 9.456 9.444 9.481 9.444 9.569 85,886 9.4863 0.13%
2015-07-30 0 15.02 15.02 15.04 15.02 15.22 28,000 423,980 15.142 9.444 9.444 9.456 9.444 9.569 44,533 9.5205 -0.79%
2015-07-29 0 15.14 15.12 15.20 15.08 15.24 350,799 5,316,020 15.154 9.519 9.507 9.557 9.481 9.582 557,936 9.5280 -0.13%
2015-07-28 0 15.16 15.08 15.20 15.00 15.20 100,400 1,510,116 15.041 9.532 9.481 9.557 9.431 9.557 159,683 9.4569 1.07%
2015-07-27 0 15.00 15.00 15.02 15.00 15.20 452,446 6,792,249 15.012 9.431 9.431 9.444 9.431 9.557 719,603 9.4389 -0.79%
2015-07-24 0 15.12 15.08 15.12 15.08 15.22 36,319 550,321 15.152 9.507 9.481 9.507 9.481 9.569 57,764 9.5270 0.27%
2015-07-23 0 15.08 15.06 15.14 15.06 15.18 57,072 864,478 15.147 9.481 9.469 9.519 9.469 9.544 90,771 9.5237 0.13%
2015-07-22 0 15.06 15.00 15.06 14.98 15.10 48,000 721,700 15.035 9.469 9.431 9.469 9.419 9.494 76,343 9.4534 0.40%
2015-07-21 0 15.00 15.00 15.10 14.98 15.20 488,000 7,322,590 15.005 9.431 9.431 9.494 9.419 9.557 776,151 9.4345 -0.13%
2015-07-20 0 15.02 15.00 15.08 15.02 15.20 65,680 993,684 15.129 9.444 9.431 9.481 9.444 9.557 104,462 9.5124 -1.18%
2015-07-17 0 15.20 15.18 15.20 15.16 15.20 103,922 1,577,445 15.179 9.557 9.544 9.557 9.532 9.557 165,285 9.5438 1.20%
2015-07-16 0 15.02 15.02 15.04 15.02 15.14 31,000 466,280 15.041 9.444 9.444 9.456 9.444 9.519 49,305 9.4571 0.00%
2015-07-15 0 15.02 15.00 15.14 15.00 15.20 78,319 1,180,363 15.071 9.444 9.431 9.519 9.431 9.557 124,564 9.4759 -0.53%
2015-07-14 0 15.10 15.10 15.20 15.02 15.30 97,000 1,469,740 15.152 9.494 9.494 9.557 9.444 9.620 154,276 9.5267 -0.66%
2015-07-13 0 15.20 15.14 15.20 14.98 15.20 294,000 4,437,940 15.095 9.557 9.519 9.557 9.419 9.557 467,599 9.4909 1.20%
2015-07-10 0 15.02 14.96 15.06 14.84 15.06 415,000 6,211,350 14.967 9.444 9.406 9.469 9.331 9.469 660,046 9.4105 1.49%
2015-07-09 0 14.80 14.76 14.86 14.64 15.20 1,108,866 16,495,803 14.876 9.305 9.280 9.343 9.205 9.557 1,763,621 9.3534 1.37%
2015-07-08 0 14.60 14.60 14.62 14.42 15.40 1,002,000 14,798,290 14.769 9.180 9.180 9.192 9.066 9.683 1,593,654 9.2858 -4.45%
2015-07-07 0 15.28 15.24 15.34 15.14 16.10 167,379 2,567,010 15.337 9.607 9.582 9.645 9.519 10.12 266,212 9.6427 -0.52%
2015-07-06 0 15.36 15.34 15.48 15.06 15.80 209,000 3,191,520 15.270 9.658 9.645 9.733 9.469 9.934 332,409 9.6012 -2.17%
2015-07-03 0 15.70 15.68 15.78 15.70 16.02 490,000 7,802,760 15.924 9.871 9.859 9.922 9.871 10.07 779,332 10.012 -1.88%
2015-07-02 0 16.00 15.92 16.00 15.50 16.06 141,180 2,238,908 15.859 10.06 10.01 10.06 9.746 10.10 224,543 9.9710 2.83%
2015-06-30 0 15.56 15.56 15.58 15.20 15.60 219,300 3,394,636 15.479 9.783 9.783 9.796 9.557 9.808 348,791 9.7326 1.43%
2015-06-29 0 15.34 15.32 15.34 15.16 15.92 307,000 4,713,120 15.352 9.645 9.632 9.645 9.532 10.01 488,275 9.6526 -3.03%
2015-06-26 0 15.82 15.80 15.82 15.80 16.18 118,000 1,887,930 15.999 9.947 9.934 9.947 9.934 10.17 187,676 10.060 -0.75%
2015-06-25 0 15.94 15.92 15.94 15.88 15.98 157,000 2,498,980 15.917 10.02 10.01 10.02 9.984 10.05 249,704 10.008 0.13%
2015-06-24 0 15.92 15.88 15.92 15.80 16.84 95,500 1,516,380 15.878 10.01 9.984 10.01 9.934 10.59 151,890 9.9834 0.63%
2015-06-23 0 15.82 15.80 15.82 15.80 16.20 374,209 5,947,336 15.893 9.947 9.934 9.947 9.934 10.19 595,169 9.9927 -2.83%
2015-06-22 0 16.28 16.26 16.28 16.16 16.50 261,000 4,256,180 16.307 10.24 10.22 10.24 10.16 10.37 415,113 10.253 -0.85%
2015-06-19 0 16.42 16.28 16.44 15.42 16.44 659,270 10,602,375 16.082 10.32 10.24 10.34 9.695 10.34 1,048,551 10.111 6.07%
2015-06-18 0 15.48 15.40 15.50 15.10 15.50 396,000 6,064,440 15.314 9.733 9.683 9.746 9.494 9.746 629,827 9.6287 2.52%
2015-06-17 0 15.10 15.08 15.10 15.04 15.60 180,000 2,724,410 15.136 9.494 9.481 9.494 9.456 9.808 286,285 9.5164 0.53%
2015-06-16 0 15.02 15.00 15.02 15.00 15.18 198,000 2,985,550 15.079 9.444 9.431 9.444 9.431 9.544 314,914 9.4805 -0.13%
2015-06-15 0 15.04 15.02 15.04 15.00 15.18 125,000 1,881,220 15.050 9.456 9.444 9.456 9.431 9.544 198,809 9.4624 -1.31%
2015-06-12 0 15.24 15.20 15.24 15.10 15.26 273,200 4,150,846 15.193 9.582 9.557 9.582 9.494 9.595 434,517 9.5528 0.13%
2015-06-11 0 15.22 15.18 15.26 15.16 15.34 181,680 2,769,029 15.241 9.569 9.544 9.595 9.532 9.645 288,957 9.5828 1.20%
2015-06-10 0 15.04 15.02 15.12 15.02 16.00 854,236 13,142,192 15.385 9.456 9.444 9.507 9.444 10.06 1,358,639 9.6731 -5.76%
2015-06-09 0 15.96 15.90 15.96 15.82 16.38 524,000 8,348,180 15.932 10.03 9.997 10.03 9.947 10.30 833,408 10.017 -1.48%
2015-06-08 0 16.20 16.18 16.20 16.18 16.52 171,072 2,782,346 16.264 10.19 10.17 10.19 10.17 10.39 272,085 10.226 0.25%
2015-06-05 0 16.16 16.16 16.26 16.16 16.54 215,000 3,505,180 16.303 10.16 10.16 10.22 10.16 10.40 341,952 10.251 -0.74%
2015-06-04 0 16.28 16.18 16.28 16.14 16.60 753,000 12,312,820 16.352 10.24 10.17 10.24 10.15 10.44 1,197,626 10.281 1.69%
2015-06-03 0 16.50 16.46 16.52 16.42 16.74 685,000 11,306,500 16.506 10.07 10.04 10.08 10.02 10.21 1,122,818 10.070 -1.08%
2015-06-02 0 16.68 16.64 16.68 16.60 16.98 530,000 8,861,120 16.719 10.18 10.15 10.18 10.13 10.36 868,750 10.200 -1.77%
2015-06-01 0 16.98 16.88 17.02 16.82 17.10 259,000 4,388,650 16.945 10.36 10.30 10.38 10.26 10.43 424,540 10.337 0.24%
2015-05-29 0 16.94 16.92 16.94 16.84 17.38 1,019,500 17,312,760 16.982 10.33 10.32 10.33 10.27 10.60 1,671,114 10.360 -1.40%
2015-05-28 0 17.18 17.18 17.24 17.16 17.48 1,124,000 19,438,140 17.294 10.48 10.48 10.52 10.47 10.66 1,842,405 10.550 -1.83%
2015-05-27 0 17.50 17.48 17.50 17.48 17.64 477,216 8,352,704 17.503 10.68 10.66 10.68 10.66 10.76 782,229 10.678 -0.11%
2015-05-26 0 17.52 17.50 17.52 17.46 17.66 596,110 10,445,335 17.522 10.69 10.68 10.69 10.65 10.77 977,114 10.690 0.00%
2015-05-22 0 17.52 17.50 17.54 17.50 17.70 548,000 9,598,040 17.515 10.69 10.68 10.70 10.68 10.80 898,255 10.685 0.23%
2015-05-21 0 17.48 17.46 17.48 17.46 17.60 213,500 3,734,220 17.490 10.66 10.65 10.66 10.65 10.74 349,959 10.670 -0.46%
2015-05-20 0 17.56 17.56 17.58 17.54 17.94 354,250 6,226,795 17.577 10.71 10.71 10.73 10.70 10.94 580,669 10.723 -0.11%
2015-05-19 0 17.58 17.52 17.58 17.56 17.66 177,250 3,120,280 17.604 10.73 10.69 10.73 10.71 10.77 290,539 10.740 0.57%
2015-05-18 0 17.48 17.48 17.50 17.44 17.62 146,000 2,555,690 17.505 10.66 10.66 10.68 10.64 10.75 239,316 10.679 0.11%
2015-05-15 0 17.46 17.46 17.48 17.46 17.78 691,851 12,099,597 17.489 10.65 10.65 10.66 10.65 10.85 1,134,048 10.669 -1.13%
2015-05-14 0 17.66 17.62 17.66 17.62 17.80 638,010 11,283,725 17.686 10.77 10.75 10.77 10.75 10.86 1,045,795 10.790 -0.45%
2015-05-13 0 17.74 17.70 17.74 17.68 18.20 370,618 6,591,989 17.786 10.82 10.80 10.82 10.79 11.10 607,499 10.851 -0.11%
2015-05-12 0 17.76 17.74 17.76 17.74 17.88 214,807 3,820,340 17.785 10.83 10.82 10.83 10.82 10.91 352,101 10.850 -0.89%
2015-05-11 0 17.92 17.86 17.92 17.88 18.04 886,500 15,891,190 17.926 10.93 10.90 10.93 10.91 11.01 1,453,107 10.936 0.00%
2015-05-08 0 17.92 17.88 17.94 17.66 17.94 214,828 3,833,501 17.845 10.93 10.91 10.94 10.77 10.94 352,135 10.886 1.70%
2015-05-07 0 17.62 17.60 17.62 17.56 17.92 402,000 7,092,900 17.644 10.75 10.74 10.75 10.71 10.93 658,939 10.764 -1.78%
2015-05-06 0 17.94 17.90 17.96 17.82 17.94 532,000 9,520,780 17.896 10.94 10.92 10.96 10.87 10.94 872,028 10.918 0.11%
2015-05-05 0 17.92 17.90 17.94 17.88 18.28 837,000 14,990,260 17.910 10.93 10.92 10.94 10.91 11.15 1,371,969 10.926 0.11%
2015-05-04 0 17.90 17.90 17.92 17.74 18.20 497,072 8,912,213 17.929 10.92 10.92 10.93 10.82 11.10 814,776 10.938 0.22%
2015-04-30 0 17.86 17.80 17.86 17.72 18.20 597,000 10,681,240 17.892 10.90 10.86 10.90 10.81 11.10 978,573 10.915 -1.11%
2015-04-29 0 18.06 17.98 18.08 17.58 18.08 598,000 10,692,600 17.881 11.02 10.97 11.03 10.73 11.03 980,212 10.908 1.01%
2015-04-28 0 17.88 17.88 17.90 17.84 18.10 269,000 4,823,900 17.933 10.91 10.91 10.92 10.88 11.04 440,932 10.940 -0.89%
2015-04-27 0 18.04 18.00 18.06 17.68 18.18 873,389 15,698,701 17.974 11.01 10.98 11.02 10.79 11.09 1,431,616 10.966 2.62%
2015-04-24 0 17.58 17.56 17.58 17.20 17.58 551,000 9,639,380 17.494 10.73 10.71 10.73 10.49 10.73 903,172 10.673 2.21%
2015-04-23 0 17.20 17.16 17.20 17.04 17.26 312,000 5,343,000 17.125 10.49 10.47 10.49 10.40 10.53 511,415 10.447 1.30%
2015-04-22 0 16.98 17.00 17.06 16.94 17.46 1,255,000 21,371,870 17.029 10.36 10.37 10.41 10.33 10.65 2,057,134 10.389 -0.59%
2015-04-21 0 17.08 17.04 17.08 16.98 17.16 891,000 15,157,940 17.012 10.42 10.40 10.42 10.36 10.47 1,460,483 10.379 0.47%
2015-04-20 0 17.00 17.00 17.02 16.98 17.80 829,000 14,243,640 17.182 10.37 10.37 10.38 10.36 10.86 1,358,856 10.482 -2.30%
2015-04-17 0 17.40 17.36 17.40 17.30 18.00 916,500 16,035,250 17.496 10.62 10.59 10.62 10.55 10.98 1,502,282 10.674 -1.69%
2015-04-16 0 17.70 17.68 17.70 17.60 18.00 980,608 17,373,875 17.717 10.80 10.79 10.80 10.74 10.98 1,607,364 10.809 -0.11%
2015-04-15 0 17.72 17.68 17.74 17.44 17.98 1,407,558 24,926,452 17.709 10.81 10.79 10.82 10.64 10.97 2,307,200 10.804 -0.34%
2015-04-14 0 17.78 17.74 17.82 17.38 17.94 1,209,008 21,482,254 17.768 10.85 10.82 10.87 10.60 10.94 1,981,746 10.840 2.30%
2015-04-13 0 17.38 17.36 17.40 17.10 17.66 1,457,461 25,344,015 17.389 10.60 10.59 10.62 10.43 10.77 2,388,998 10.609 0.93%
2015-04-10 0 17.22 17.22 17.26 17.00 18.00 798,500 13,807,010 17.291 10.51 10.51 10.53 10.37 10.98 1,308,862 10.549 -2.60%
2015-04-09 0 17.68 17.66 17.78 17.54 18.38 753,000 13,435,440 17.843 10.79 10.77 10.85 10.70 11.21 1,234,281 10.885 0.80%
2015-04-08 0 17.54 17.52 17.56 17.32 17.84 797,000 14,023,760 17.596 10.70 10.69 10.71 10.57 10.88 1,306,403 10.735 2.69%
2015-04-02 0 17.08 17.06 17.14 16.86 17.28 383,500 6,547,260 17.072 10.42 10.41 10.46 10.29 10.54 628,614 10.415 1.79%
2015-04-01 0 16.78 16.78 16.82 16.76 16.90 404,000 6,788,580 16.803 10.24 10.24 10.26 10.22 10.31 662,217 10.251 -0.12%
2015-03-31 0 16.80 16.72 16.80 16.64 16.92 203,000 3,396,400 16.731 10.25 10.20 10.25 10.15 10.32 332,748 10.207 0.72%
2015-03-30 0 16.68 16.68 16.70 16.40 16.78 781,072 12,901,135 16.517 10.18 10.18 10.19 10.01 10.24 1,280,295 10.077 0.12%
2015-03-27 0 16.66 16.56 16.66 16.56 16.74 1,016,000 16,857,310 16.592 10.16 10.10 10.16 10.10 10.21 1,665,377 10.122 0.36%
2015-03-26 0 16.60 16.58 16.70 16.58 17.12 768,500 12,831,900 16.697 10.13 10.11 10.19 10.11 10.44 1,259,687 10.187 -3.04%
2015-03-25 0 17.12 17.10 17.12 17.06 17.52 149,906 2,585,454 17.247 10.44 10.43 10.44 10.41 10.69 245,719 10.522 -1.04%
2015-03-24 0 17.30 17.26 17.30 17.26 17.48 857,216 14,818,441 17.287 10.55 10.53 10.55 10.53 10.66 1,405,106 10.546 -0.57%
2015-03-23 0 17.40 17.32 17.40 17.32 17.58 55,000 958,500 17.427 10.62 10.57 10.62 10.57 10.73 90,153 10.632 0.12%
2015-03-20 0 17.38 17.36 17.40 17.36 17.90 260,255 4,541,792 17.451 10.60 10.59 10.62 10.59 10.92 426,597 10.647 -1.36%
2015-03-19 0 17.62 17.60 17.62 17.52 17.72 1,094,500 19,263,580 17.600 10.75 10.74 10.75 10.69 10.81 1,794,051 10.737 0.23%
2015-03-18 0 17.58 17.50 17.60 17.40 17.60 591,000 10,333,050 17.484 10.73 10.68 10.74 10.62 10.74 968,738 10.667 0.69%
2015-03-17 0 17.46 17.42 17.46 17.40 17.52 763,618 13,328,454 17.454 10.65 10.63 10.65 10.62 10.69 1,251,685 10.648 0.23%
2015-03-16 0 17.42 17.40 17.42 17.40 17.74 221,572 3,865,145 17.444 10.63 10.62 10.63 10.62 10.82 363,190 10.642 -0.46%
2015-03-13 0 17.50 17.50 17.62 17.50 17.96 223,000 3,933,050 17.637 10.68 10.68 10.75 10.68 10.96 365,531 10.760 -0.68%
2015-03-12 0 17.62 17.60 17.76 17.50 17.88 112,000 1,981,640 17.693 10.75 10.74 10.83 10.68 10.91 183,585 10.794 1.15%
2015-03-11 0 17.42 17.42 17.46 17.42 17.78 137,000 2,401,780 17.531 10.63 10.63 10.65 10.63 10.85 224,564 10.695 -2.57%
2015-03-10 0 17.88 17.84 17.90 17.80 18.28 127,837 2,288,615 17.903 10.91 10.88 10.92 10.86 11.15 209,544 10.922 0.34%
2015-03-09 0 17.82 17.80 17.82 17.70 18.06 206,000 3,681,800 17.873 10.87 10.86 10.87 10.80 11.02 337,665 10.904 0.56%
2015-03-06 0 17.72 17.68 17.72 17.68 17.98 188,000 3,347,816 17.808 10.81 10.79 10.81 10.79 10.97 308,160 10.864 -0.67%
2015-03-05 0 17.84 17.84 17.86 17.80 18.40 299,184 5,406,234 18.070 10.88 10.88 10.90 10.86 11.23 490,408 11.024 -3.15%
2015-03-04 0 18.42 18.40 18.50 18.22 19.10 2,528,000 48,136,332 19.041 11.24 11.23 11.29 11.12 11.65 4,143,773 11.617 -3.66%
2015-03-03 0 19.12 19.12 19.14 19.10 19.28 263,000 5,032,160 19.134 11.66 11.66 11.68 11.65 11.76 431,097 11.673 -0.73%
2015-03-02 0 19.26 19.20 19.28 19.10 19.52 122,000 2,348,040 19.246 11.75 11.71 11.76 11.65 11.91 199,976 11.742 -1.33%
2015-02-27 0 19.52 19.48 19.52 19.00 20.40 714,224 13,879,942 19.434 11.91 11.88 11.91 11.59 12.45 1,170,721 11.856 -4.31%
2015-02-26 0 20.40 20.30 20.45 20.30 20.50 106,000 2,160,350 20.381 12.45 12.38 12.48 12.38 12.51 173,750 12.434 -0.73%
2015-02-25 0 20.55 20.50 20.55 20.15 20.55 180,000 3,680,650 20.448 12.54 12.51 12.54 12.29 12.54 295,047 12.475 0.00%
2015-02-24 0 20.55 20.50 20.55 20.45 20.55 120,608 2,476,235 20.531 12.54 12.51 12.54 12.48 12.54 197,695 12.526 0.24%
2015-02-23 0 20.50 20.40 20.50 20.25 20.75 628,500 12,875,625 20.486 12.51 12.45 12.51 12.35 12.66 1,030,206 12.498 0.49%
2015-02-18 0 20.40 20.40 20.50 20.40 20.60 342,000 7,010,750 20.499 12.45 12.45 12.51 12.45 12.57 560,590 12.506 -0.97%
2015-02-17 0 20.60 20.50 20.60 20.50 20.70 81,000 1,664,000 20.543 12.57 12.51 12.57 12.51 12.63 132,771 12.533 -0.24%
2015-02-16 0 20.65 20.45 20.65 20.45 20.70 75,174 1,550,480 20.625 12.60 12.48 12.60 12.48 12.63 123,222 12.583 0.00%
2015-02-13 0 20.65 20.45 20.70 20.45 20.95 161,000 3,320,000 20.621 12.60 12.48 12.63 12.48 12.78 263,903 12.580 0.98%
2015-02-12 0 20.45 20.35 20.50 20.40 20.55 29,000 593,575 20.468 12.48 12.41 12.51 12.45 12.54 47,535 12.487 -0.73%
2015-02-11 0 20.60 20.45 20.60 20.40 20.60 30,560 626,318 20.495 12.57 12.48 12.57 12.45 12.57 50,092 12.503 0.49%
2015-02-10 0 20.50 20.45 20.50 20.40 20.75 352,720 7,243,932 20.537 12.51 12.48 12.51 12.45 12.66 578,161 12.529 -1.68%
2015-02-09 0 20.85 20.75 20.80 20.75 21.25 258,000 5,456,900 21.151 12.72 12.66 12.69 12.66 12.96 422,901 12.903 -2.11%
2015-02-06 0 21.30 21.25 21.30 21.20 21.60 220,000 4,718,250 21.447 12.99 12.96 12.99 12.93 13.18 360,613 13.084 -0.93%
2015-02-05 0 21.50 21.40 21.50 20.85 21.50 1,026,000 21,732,957 21.182 13.12 13.06 13.12 12.72 13.12 1,681,769 12.923 2.38%
2015-02-04 0 21.00 20.80 21.00 20.70 21.10 623,500 13,007,125 20.861 12.81 12.69 12.81 12.63 12.87 1,022,010 12.727 0.72%
2015-02-03 0 20.85 20.80 20.85 20.50 20.90 622,750 12,913,930 20.737 12.72 12.69 12.72 12.51 12.75 1,020,781 12.651 0.48%
2015-02-02 0 20.75 20.60 20.75 20.55 20.75 262,000 5,418,650 20.682 12.66 12.57 12.66 12.54 12.66 429,457 12.617 0.97%
2015-01-30 0 20.55 20.50 20.55 20.45 20.70 1,344,000 27,654,750 20.576 12.54 12.51 12.54 12.48 12.63 2,203,019 12.553 0.00%
2015-01-29 0 20.55 20.55 20.60 20.40 20.60 71,000 1,458,200 20.538 12.54 12.54 12.57 12.45 12.57 116,380 12.530 0.00%
2015-01-28 0 20.55 20.50 20.55 20.50 20.60 109,000 2,235,450 20.509 12.54 12.51 12.54 12.51 12.57 178,667 12.512 0.24%
2015-01-27 0 20.50 20.45 20.50 20.40 20.55 583,000 11,909,950 20.429 12.51 12.48 12.51 12.45 12.54 955,625 12.463 0.24%
2015-01-26 0 20.45 20.40 20.45 20.35 20.45 226,291 4,616,750 20.402 12.48 12.45 12.48 12.41 12.48 370,925 12.447 -0.24%
2015-01-23 0 20.50 20.40 20.50 20.20 20.55 987,400 20,144,880 20.402 12.51 12.45 12.51 12.32 12.54 1,618,497 12.447 0.74%
2015-01-22 0 20.35 20.30 20.35 20.20 20.40 119,000 2,416,875 20.310 12.41 12.38 12.41 12.32 12.45 195,059 12.390 0.00%
2015-01-21 0 20.35 20.30 20.35 20.20 20.45 142,000 2,881,200 20.290 12.41 12.38 12.41 12.32 12.48 232,759 12.378 0.74%
2015-01-20 0 20.20 20.20 20.25 20.00 20.35 173,000 3,489,050 20.168 12.32 12.32 12.35 12.20 12.41 283,573 12.304 0.75%
2015-01-19 0 20.05 20.05 20.20 20.00 20.80 229,000 4,641,950 20.271 12.23 12.23 12.32 12.20 12.69 375,366 12.366 -1.23%
2015-01-16 0 20.30 20.25 20.35 20.20 20.35 303,548 6,160,239 20.294 12.38 12.35 12.41 12.32 12.41 497,561 12.381 0.25%
2015-01-15 0 20.25 20.20 20.25 20.15 20.25 37,050 748,567 20.204 12.35 12.32 12.35 12.29 12.35 60,731 12.326 0.00%
2015-01-14 0 20.25 20.15 20.25 20.10 20.35 121,000 2,446,500 20.219 12.35 12.29 12.35 12.26 12.41 198,337 12.335 0.00%
2015-01-13 0 20.25 20.15 20.30 19.90 20.50 130,000 2,627,550 20.212 12.35 12.29 12.38 12.14 12.51 213,090 12.331 1.00%
2015-01-12 0 20.05 20.00 20.10 19.98 20.30 59,144 1,194,011 20.188 12.23 12.20 12.26 12.19 12.38 96,946 12.316 -0.25%
2015-01-09 0 20.10 20.05 20.10 19.96 20.30 1,681,000 34,071,881 20.269 12.26 12.23 12.26 12.18 12.38 2,755,412 12.365 -0.99%
2015-01-08 0 20.30 20.25 20.30 20.25 20.45 173,731 3,535,225 20.349 12.38 12.35 12.38 12.35 12.48 284,771 12.414 -0.25%
2015-01-07 0 20.35 20.35 20.45 20.15 21.05 120,453 2,450,416 20.343 12.41 12.41 12.48 12.29 12.84 197,441 12.411 0.49%
2015-01-06 0 20.25 20.15 20.25 20.00 20.30 74,000 1,494,050 20.190 12.35 12.29 12.35 12.20 12.38 121,297 12.317 0.25%
2015-01-05 0 20.20 20.20 20.25 20.10 20.40 273,000 5,522,150 20.228 12.32 12.32 12.35 12.26 12.45 447,488 12.340 0.00%
2015-01-02 0 20.20 20.20 20.25 20.20 20.45 160,000 3,244,400 20.278 12.32 12.32 12.35 12.32 12.48 262,264 12.371 -1.22%
2014-12-31 0 20.45 20.30 20.40 20.25 20.50 98,000 1,992,975 20.336 12.48 12.38 12.45 12.35 12.51 160,637 12.407 0.49%
2014-12-30 0 20.35 20.35 20.45 20.30 20.65 31,000 632,750 20.411 12.41 12.41 12.48 12.38 12.60 50,814 12.452 1.24%
2014-12-29 0 20.10 20.05 20.20 20.00 20.25 186,000 3,750,250 20.163 12.26 12.23 12.32 12.20 12.35 304,882 12.301 0.50%
2014-12-24 0 20.00 20.00 20.05 19.92 20.05 34,000 680,190 20.006 12.20 12.20 12.23 12.15 12.23 55,731 12.205 0.40%
2014-12-23 0 19.92 19.90 19.92 19.90 20.00 74,000 1,476,520 19.953 12.15 12.14 12.15 12.14 12.20 121,297 12.173 -0.30%
2014-12-22 0 19.98 19.98 20.00 19.90 20.20 185,397 3,719,890 20.064 12.19 12.19 12.20 12.14 12.32 303,894 12.241 -0.10%
2014-12-19 0 20.00 19.96 20.00 19.94 20.30 97,397 1,946,546 19.986 12.20 12.18 12.20 12.16 12.38 159,648 12.193 0.40%
2014-12-18 0 19.92 19.92 19.96 19.92 20.30 119,000 2,383,435 20.029 12.15 12.15 12.18 12.15 12.38 195,059 12.219 -0.65%
2014-12-17 0 20.05 19.96 20.05 19.96 20.20 96,000 1,928,000 20.083 12.23 12.18 12.23 12.18 12.32 157,358 12.252 -0.50%
2014-12-16 0 20.15 20.10 20.15 20.05 20.40 101,000 2,034,050 20.139 12.29 12.26 12.29 12.23 12.45 165,554 12.286 -0.25%
2014-12-15 0 20.20 20.15 20.25 20.00 20.25 36,000 726,600 20.183 12.32 12.29 12.35 12.20 12.35 59,009 12.313 0.00%
2014-12-12 0 20.20 20.20 20.25 20.20 20.40 241,340 4,879,350 20.218 12.32 12.32 12.35 12.32 12.45 395,593 12.334 0.00%
2014-12-11 0 20.20 20.10 20.20 20.10 20.30 410,758 8,294,160 20.192 12.32 12.26 12.32 12.26 12.38 673,294 12.319 0.00%
2014-12-10 0 20.20 20.15 20.25 20.05 20.25 74,732 1,506,423 20.158 12.32 12.29 12.35 12.23 12.35 122,497 12.298 -0.25%
2014-12-09 0 20.25 20.15 20.25 20.00 20.45 176,000 3,555,250 20.200 12.35 12.29 12.35 12.20 12.48 288,491 12.324 -0.25%
2014-12-08 0 20.30 20.25 20.45 20.05 20.85 535,000 10,849,950 20.280 12.38 12.35 12.48 12.23 12.72 876,946 12.372 -2.87%
2014-12-05 0 20.90 20.80 20.90 20.70 21.40 594,000 12,522,450 21.082 12.75 12.69 12.75 12.63 13.06 973,656 12.861 -0.95%
2014-12-04 0 21.10 21.00 21.10 20.70 21.10 140,000 2,930,950 20.935 12.87 12.81 12.87 12.63 12.87 229,481 12.772 0.48%
2014-12-03 0 21.00 20.85 21.00 20.65 21.00 141,000 2,937,650 20.834 12.81 12.72 12.81 12.60 12.81 231,120 12.710 1.94%
2014-12-02 0 20.60 20.50 20.70 20.50 20.85 30,000 614,750 20.492 12.57 12.51 12.63 12.51 12.72 49,175 12.501 0.00%
2014-12-01 0 20.60 20.40 20.65 20.45 20.85 50,000 1,029,350 20.587 12.57 12.45 12.60 12.48 12.72 81,958 12.560 -2.14%
2014-11-28 0 21.05 20.90 21.10 20.90 21.10 317,000 6,653,950 20.990 12.84 12.75 12.87 12.75 12.87 519,611 12.806 0.72%
2014-11-27 0 20.90 20.90 21.00 20.25 21.10 560,924 11,639,480 20.751 12.75 12.75 12.81 12.35 12.87 919,439 12.659 3.47%
2014-11-26 0 20.20 20.20 20.35 19.80 20.40 382,000 7,623,596 19.957 12.32 12.32 12.41 12.08 12.45 626,156 12.175 1.92%
2014-11-25 0 19.82 19.80 19.92 19.80 19.96 128,000 2,540,360 19.847 12.09 12.08 12.15 12.08 12.18 209,811 12.108 0.10%
2014-11-24 0 19.80 19.80 19.82 19.80 19.98 118,000 2,340,580 19.835 12.08 12.08 12.09 12.08 12.19 193,420 12.101 0.00%
2014-11-21 0 19.80 19.80 19.88 19.72 20.15 167,000 3,311,570 19.830 12.08 12.08 12.13 12.03 12.29 273,738 12.098 -0.60%
2014-11-20 0 19.92 19.86 19.92 19.84 21.00 135,000 2,703,580 20.027 12.15 12.12 12.15 12.10 12.81 221,285 12.218 0.00%
2014-11-19 0 19.92 19.86 19.92 19.86 19.92 581,000 11,553,180 19.885 12.15 12.12 12.15 12.12 12.15 952,347 12.131 0.00%
2014-11-18 0 19.92 19.92 19.94 19.88 20.20 208,000 4,151,965 19.961 12.15 12.15 12.16 12.13 12.32 340,943 12.178 -2.35%
2014-11-17 0 20.40 20.20 20.40 20.10 20.90 289,000 5,868,050 20.305 12.45 12.32 12.45 12.26 12.75 473,715 12.387 -2.39%
2014-11-14 0 20.90 20.85 20.95 20.40 20.95 636,000 13,135,700 20.654 12.75 12.72 12.78 12.45 12.78 1,042,500 12.600 1.95%
2014-11-13 0 20.50 20.50 20.60 20.30 20.60 530,000 10,827,594 20.429 12.51 12.51 12.57 12.38 12.57 868,750 12.463 1.74%
2014-11-12 0 20.15 20.10 20.15 19.76 20.15 245,000 4,901,190 20.005 12.29 12.26 12.29 12.06 12.29 401,592 12.204 1.77%
2014-11-11 0 19.80 19.76 19.88 18.80 19.90 544,000 10,724,060 19.713 12.08 12.06 12.13 11.47 12.14 891,698 12.027 3.56%
2014-11-10 0 19.12 18.96 19.14 18.86 19.12 104,644 1,990,578 19.022 11.66 11.57 11.68 11.51 11.66 171,527 11.605 1.70%
2014-11-07 0 18.80 18.80 18.84 18.78 18.90 384,000 7,222,980 18.810 11.47 11.47 11.49 11.46 11.53 629,434 11.475 0.00%
2014-11-06 0 18.80 18.78 18.84 18.74 18.86 315,000 5,917,800 18.787 11.47 11.46 11.49 11.43 11.51 516,332 11.461 -1.36%
2014-11-05 0 19.06 18.92 19.06 18.92 19.06 548,000 10,409,060 18.995 11.63 11.54 11.63 11.54 11.63 898,255 11.588 0.21%
2014-11-04 0 19.02 19.02 19.04 18.98 19.06 526,000 10,000,200 19.012 11.60 11.60 11.62 11.58 11.63 862,193 11.599 0.11%
2014-11-03 0 19.00 19.00 19.02 18.98 19.06 179,000 3,401,320 19.002 11.59 11.59 11.60 11.58 11.63 293,408 11.592 -0.84%
2014-10-31 0 19.16 19.02 19.18 18.96 19.18 105,000 1,996,860 19.018 11.69 11.60 11.70 11.57 11.70 172,111 11.602 1.05%
2014-10-30 0 18.96 18.96 19.00 18.88 19.00 113,000 2,142,550 18.961 11.57 11.57 11.59 11.52 11.59 185,224 11.567 -0.11%
2014-10-29 0 18.98 18.86 19.00 18.80 19.00 1,754,000 33,251,680 18.958 11.58 11.51 11.59 11.47 11.59 2,875,070 11.566 0.11%
2014-10-28 0 18.96 18.96 19.00 18.60 18.98 57,000 1,074,140 18.845 11.57 11.57 11.59 11.35 11.58 93,432 11.497 0.74%
2014-10-27 0 18.82 18.80 18.94 18.76 19.00 78,000 1,467,860 18.819 11.48 11.47 11.55 11.44 11.59 127,854 11.481 0.43%
2014-10-24 0 18.74 18.74 18.92 18.70 18.94 63,000 1,183,640 18.788 11.43 11.43 11.54 11.41 11.55 103,266 11.462 -0.32%
2014-10-23 0 18.80 18.70 18.86 18.34 18.84 127,000 2,373,640 18.690 11.47 11.41 11.51 11.19 11.49 208,172 11.402 0.11%
2014-10-22 0 18.78 18.72 18.82 18.70 18.88 168,000 3,145,920 18.726 11.46 11.42 11.48 11.41 11.52 275,377 11.424 0.43%
2014-10-21 0 18.70 18.70 18.72 18.60 18.80 166,000 3,107,140 18.718 11.41 11.41 11.42 11.35 11.47 272,099 11.419 -0.64%
2014-10-20 0 18.82 18.82 18.88 18.62 18.90 143,000 2,687,120 18.791 11.48 11.48 11.52 11.36 11.53 234,399 11.464 1.62%
2014-10-17 0 18.52 18.52 18.58 18.48 18.54 234,000 4,330,520 18.506 11.30 11.30 11.34 11.27 11.31 383,561 11.290 0.22%
2014-10-16 0 18.48 18.50 18.58 18.28 18.60 247,000 4,561,400 18.467 11.27 11.29 11.34 11.15 11.35 404,870 11.266 -0.11%
2014-10-15 0 18.50 18.48 18.56 18.40 18.58 73,000 1,349,000 18.479 11.29 11.27 11.32 11.23 11.34 119,658 11.274 -0.22%
2014-10-14 0 18.54 18.52 18.60 18.32 18.60 130,000 2,401,220 18.471 11.31 11.30 11.35 11.18 11.35 213,090 11.269 0.11%
2014-10-13 0 18.52 18.52 18.60 18.40 18.66 175,000 3,235,480 18.488 11.30 11.30 11.35 11.23 11.38 286,851 11.279 -1.07%
2014-10-10 0 18.72 18.72 18.84 18.64 18.88 154,000 2,884,330 18.729 11.42 11.42 11.49 11.37 11.52 252,429 11.426 -1.16%
2014-10-09 0 18.94 18.94 19.04 18.78 19.00 108,785 2,059,252 18.930 11.55 11.55 11.62 11.46 11.59 178,315 11.548 0.85%
2014-10-08 0 18.78 18.70 18.78 18.68 18.88 87,000 1,631,640 18.754 11.46 11.41 11.46 11.40 11.52 142,606 11.442 0.00%
2014-10-07 0 18.78 18.72 18.78 18.72 19.00 122,000 2,297,030 18.828 11.46 11.42 11.46 11.42 11.59 199,976 11.487 0.54%
2014-10-06 0 18.68 18.64 18.68 18.50 18.68 61,000 1,133,540 18.583 11.40 11.37 11.40 11.29 11.40 99,988 11.337 1.19%
2014-10-03 0 18.46 18.40 18.56 18.18 18.56 254,644 4,686,614 18.405 11.26 11.23 11.32 11.09 11.32 417,400 11.228 -0.22%
2014-09-30 0 18.50 18.50 18.52 18.50 18.86 254,000 4,728,760 18.617 11.29 11.29 11.30 11.29 11.51 416,344 11.358 -2.22%
2014-09-29 0 18.92 18.92 18.94 18.80 19.48 428,000 8,153,500 19.050 11.54 11.54 11.55 11.47 11.88 701,557 11.622 -3.67%
2014-09-26 0 19.64 19.62 19.64 19.62 19.80 121,000 2,381,230 19.680 11.98 11.97 11.98 11.97 12.08 198,337 12.006 -1.11%
2014-09-25 0 19.86 19.80 19.86 19.80 20.20 68,280 1,364,280 19.981 12.12 12.08 12.12 12.08 12.32 111,921 12.190 -1.68%
2014-09-24 0 20.20 20.05 20.20 19.80 20.20 345,000 6,919,360 20.056 12.32 12.23 12.32 12.08 12.32 565,507 12.236 2.23%
2014-09-23 0 19.76 19.72 19.76 19.60 20.10 237,141 4,684,323 19.753 12.06 12.03 12.06 11.96 12.26 388,710 12.051 0.71%
2014-09-22 0 19.62 19.62 19.68 19.42 19.70 588,000 11,533,031 19.614 11.97 11.97 12.01 11.85 12.02 963,821 11.966 -0.20%
2014-09-19 0 19.66 19.62 19.74 19.54 19.72 684,440 13,418,398 19.605 11.99 11.97 12.04 11.92 12.03 1,121,900 11.960 0.20%
2014-09-18 0 19.62 19.60 19.66 19.60 19.64 401,500 7,873,770 19.611 11.97 11.96 11.99 11.96 11.98 658,119 11.964 0.00%
2014-09-17 0 19.62 19.60 19.62 19.60 19.66 337,000 6,613,680 19.625 11.97 11.96 11.97 11.96 11.99 552,394 11.973 -0.20%
2014-09-16 0 19.66 19.64 19.66 19.60 19.80 68,000 1,335,520 19.640 11.99 11.98 11.99 11.96 12.08 111,462 11.982 0.10%
2014-09-15 0 19.64 19.64 19.66 19.50 19.66 376,000 7,374,130 19.612 11.98 11.98 11.99 11.90 11.99 616,321 11.965 -0.41%
2014-09-12 0 19.72 19.60 19.74 19.54 19.74 370,000 7,264,890 19.635 12.03 11.96 12.04 11.92 12.04 606,486 11.979 0.51%
2014-09-11 0 19.62 19.60 19.62 19.60 19.66 81,756 1,603,767 19.617 11.97 11.96 11.97 11.96 11.99 134,010 11.967 0.41%
2014-09-10 0 19.66 19.66 19.72 19.60 19.82 403,000 7,958,493 19.748 11.92 11.92 11.96 11.88 12.02 664,635 11.974 -0.91%
2014-09-08 0 19.84 19.80 19.84 19.72 19.96 45,000 892,400 19.831 12.03 12.01 12.03 11.96 12.10 74,215 12.025 0.40%
2014-09-05 0 19.76 19.74 19.88 19.74 19.98 116,000 2,300,280 19.830 11.98 11.97 12.05 11.97 12.11 191,309 12.024 -0.80%
2014-09-04 0 19.92 19.82 19.92 19.68 19.94 154,000 3,050,040 19.805 12.08 12.02 12.08 11.93 12.09 253,979 12.009 1.43%
2014-09-03 0 19.64 19.64 19.78 19.56 19.82 481,000 9,482,300 19.714 11.91 11.91 11.99 11.86 12.02 793,273 11.953 0.20%
2014-09-02 0 19.60 19.60 19.68 19.60 19.64 109,000 2,136,480 19.601 11.88 11.88 11.93 11.88 11.91 179,765 11.885 0.00%
2014-09-01 0 19.60 19.56 19.70 19.32 19.70 207,500 4,063,124 19.581 11.88 11.86 11.95 11.71 11.95 342,213 11.873 0.72%
2014-08-29 0 19.46 19.44 19.56 19.36 19.56 212,000 4,130,160 19.482 11.80 11.79 11.86 11.74 11.86 349,634 11.813 -0.31%
2014-08-28 0 19.52 19.48 19.52 19.42 19.52 682,000 13,292,300 19.490 11.84 11.81 11.84 11.78 11.84 1,124,766 11.818 0.31%
2014-08-27 0 19.46 19.46 19.50 19.12 19.50 563,000 10,916,240 19.389 11.80 11.80 11.82 11.59 11.82 928,509 11.757 0.00%
2014-08-26 0 19.46 19.44 19.50 19.36 19.50 55,000 1,069,640 19.448 11.80 11.79 11.82 11.74 11.82 90,707 11.792 -0.21%
2014-08-25 0 19.50 19.48 19.50 19.44 19.56 150,600 2,935,100 19.489 11.82 11.81 11.82 11.79 11.86 248,372 11.817 0.00%
2014-08-22 0 19.50 19.48 19.50 19.44 19.58 116,000 2,261,480 19.496 11.82 11.81 11.82 11.79 11.87 191,309 11.821 -0.51%
2014-08-21 0 19.60 19.56 19.60 19.50 19.64 63,151 1,235,814 19.569 11.88 11.86 11.88 11.82 11.91 104,150 11.866 -0.31%
2014-08-20 0 19.66 19.56 19.66 19.46 19.66 131,000 2,561,760 19.555 11.92 11.86 11.92 11.80 11.92 216,047 11.857 0.92%
2014-08-19 0 19.48 19.46 19.48 19.20 19.58 646,000 12,465,790 19.297 11.81 11.80 11.81 11.64 11.87 1,065,394 11.701 -0.41%
2014-08-18 0 19.56 19.56 19.64 19.52 19.82 195,373 3,829,005 19.598 11.86 11.86 11.91 11.84 12.02 322,213 11.883 -1.51%
2014-08-15 0 19.86 19.78 19.90 19.64 19.90 188,503 3,724,039 19.756 12.04 11.99 12.07 11.91 12.07 310,882 11.979 0.20%
2014-08-14 0 19.82 19.78 19.92 19.66 20.00 163,200 3,231,948 19.804 12.02 11.99 12.08 11.92 12.13 269,152 12.008 0.20%
2014-08-13 0 19.78 19.62 19.80 19.66 19.84 113,000 2,228,020 19.717 11.99 11.90 12.01 11.92 12.03 186,362 11.955 -0.60%
2014-08-12 0 19.90 19.90 19.96 19.50 20.30 231,000 4,588,940 19.866 12.07 12.07 12.10 11.82 12.31 380,969 12.045 1.32%
2014-08-11 0 19.64 19.52 19.68 19.50 19.78 138,000 2,704,420 19.597 11.91 11.84 11.93 11.82 11.99 227,592 11.883 0.61%
2014-08-08 0 19.52 19.50 19.64 19.50 19.76 206,856 4,053,246 19.595 11.84 11.82 11.91 11.82 11.98 341,150 11.881 -1.21%
2014-08-07 0 19.76 19.76 19.88 19.70 19.98 198,000 3,924,400 19.820 11.98 11.98 12.05 11.95 12.11 326,545 12.018 -1.45%
2014-08-06 0 20.05 19.94 20.30 19.66 20.35 296,000 5,914,810 19.982 12.16 12.09 12.31 11.92 12.34 488,168 12.116 0.75%
2014-08-05 0 19.90 19.90 19.92 19.86 20.10 285,596 5,714,405 20.009 12.07 12.07 12.08 12.04 12.19 471,010 12.132 -1.24%
2014-08-04 0 20.15 20.15 20.20 20.00 20.20 214,000 4,295,450 20.072 12.22 12.22 12.25 12.13 12.25 352,932 12.171 0.00%
2014-08-01 0 20.15 20.10 20.20 20.00 20.40 83,000 1,672,150 20.146 12.22 12.19 12.25 12.13 12.37 136,885 12.216 0.00%
2014-07-31 0 20.15 20.10 20.20 20.00 20.60 192,000 3,868,275 20.147 12.22 12.19 12.25 12.13 12.49 316,650 12.216 -1.23%
2014-07-30 0 20.40 20.35 20.50 20.35 20.55 280,000 5,737,550 20.491 12.37 12.34 12.43 12.34 12.46 461,781 12.425 0.00%
2014-07-29 0 20.40 20.35 20.40 20.30 20.60 198,000 4,046,850 20.439 12.37 12.34 12.37 12.31 12.49 326,545 12.393 -0.49%
2014-07-28 0 20.50 20.40 20.50 20.45 20.55 97,000 1,988,050 20.495 12.43 12.37 12.43 12.40 12.46 159,974 12.427 -0.24%
2014-07-25 0 20.55 20.50 20.60 20.40 20.55 700,000 14,333,025 20.476 12.46 12.43 12.49 12.37 12.46 1,154,452 12.415 0.74%
2014-07-24 0 20.40 20.30 20.40 20.30 20.60 362,514 7,413,851 20.451 12.37 12.31 12.37 12.31 12.49 597,864 12.401 -0.49%
2014-07-23 0 20.50 20.40 20.50 20.10 20.60 588,000 12,043,100 20.481 12.43 12.37 12.43 12.19 12.49 969,740 12.419 0.00%
2014-07-22 0 20.50 20.45 20.50 20.30 20.50 182,000 3,719,650 20.438 12.43 12.40 12.43 12.31 12.43 300,158 12.392 0.74%
2014-07-21 0 20.35 20.30 20.35 20.20 20.35 103,000 2,089,875 20.290 12.34 12.31 12.34 12.25 12.34 169,869 12.303 0.49%
2014-07-18 0 20.25 20.20 20.35 20.15 20.50 416,000 8,443,300 20.296 12.28 12.25 12.34 12.22 12.43 686,074 12.307 -0.25%
2014-07-17 0 20.30 20.25 20.30 20.20 20.35 179,918 3,648,281 20.277 12.31 12.28 12.31 12.25 12.34 296,724 12.295 -0.25%
2014-07-16 0 20.35 20.35 20.40 20.35 20.50 116,000 2,369,650 20.428 12.34 12.34 12.37 12.34 12.43 191,309 12.386 0.00%
2014-07-15 0 20.35 20.30 20.35 20.05 20.35 106,000 2,148,100 20.265 12.34 12.31 12.34 12.16 12.34 174,817 12.288 1.50%
2014-07-14 0 20.05 20.05 20.25 20.00 20.30 36,000 726,150 20.171 12.16 12.16 12.28 12.13 12.31 59,372 12.231 0.65%
2014-07-11 0 19.92 19.80 19.94 19.56 19.94 82,000 1,617,594 19.727 12.08 12.01 12.09 11.86 12.09 135,236 11.961 0.81%
2014-07-10 0 19.76 19.70 19.78 19.70 20.20 180,219 3,562,897 19.770 11.98 11.95 11.99 11.95 12.25 297,220 11.987 0.30%
2014-07-09 0 19.70 19.70 19.74 19.18 19.94 534,000 10,512,161 19.686 11.95 11.95 11.97 11.63 12.09 880,682 11.936 -3.19%
2014-07-08 0 20.35 20.30 20.50 20.25 20.50 234,000 4,774,400 20.403 12.34 12.31 12.43 12.28 12.43 385,917 12.372 0.25%
2014-07-07 0 20.30 20.30 20.40 20.00 20.65 52,000 1,053,600 20.262 12.31 12.31 12.37 12.13 12.52 85,759 12.286 -0.49%
2014-07-04 0 20.40 20.35 20.45 20.20 20.55 492,000 10,015,146 20.356 12.37 12.34 12.40 12.25 12.46 811,415 12.343 0.74%
2014-07-03 0 20.25 20.15 20.25 20.00 20.30 90,000 1,813,400 20.149 12.28 12.22 12.28 12.13 12.31 148,430 12.217 0.25%
2014-07-02 0 20.20 20.00 20.25 19.48 20.25 736,000 14,671,415 19.934 12.25 12.13 12.28 11.81 12.28 1,213,824 12.087 4.12%
2014-06-30 0 19.40 19.34 19.40 19.18 19.40 369,000 7,127,640 19.316 11.76 11.73 11.76 11.63 11.76 608,561 11.712 0.94%
2014-06-27 0 19.22 19.20 19.26 19.10 19.34 523,000 10,055,470 19.227 11.65 11.64 11.68 11.58 11.73 862,541 11.658 0.00%
2014-06-26 0 19.22 19.18 19.22 19.08 19.30 649,000 12,439,002 19.166 11.65 11.63 11.65 11.57 11.70 1,070,342 11.622 0.21%
2014-06-25 0 19.18 19.18 19.28 18.92 19.28 1,046,000 19,986,840 19.108 11.63 11.63 11.69 11.47 11.69 1,725,081 11.586 0.00%
2014-06-24 0 19.18 19.12 19.28 18.90 19.28 133,000 2,550,480 19.177 11.63 11.59 11.69 11.46 11.69 219,346 11.628 1.27%
2014-06-23 0 18.94 18.90 19.04 18.90 19.04 191,000 3,618,790 18.947 11.48 11.46 11.54 11.46 11.54 315,000 11.488 -1.35%
2014-06-20 0 19.20 19.16 19.26 18.94 19.26 803,000 15,251,880 18.994 11.64 11.62 11.68 11.48 11.68 1,324,321 11.517 1.27%
2014-06-19 0 18.96 18.90 18.96 18.84 19.02 709,000 13,411,440 18.916 11.50 11.46 11.50 11.42 11.53 1,169,295 11.470 -0.52%
2014-06-18 0 19.60 19.58 19.60 19.44 19.74 587,000 11,503,665 19.597 11.56 11.55 11.56 11.46 11.64 995,518 11.555 0.82%
2014-06-17 0 19.44 19.38 19.46 19.32 19.52 506,006 9,813,255 19.394 11.46 11.43 11.47 11.39 11.51 858,157 11.435 0.21%
2014-06-16 0 19.40 19.40 19.48 19.34 19.54 245,000 4,757,860 19.420 11.44 11.44 11.49 11.40 11.52 415,506 11.451 -0.10%
2014-06-13 0 19.42 19.40 19.56 19.34 19.54 255,200 4,964,014 19.451 11.45 11.44 11.53 11.40 11.52 432,804 11.469 0.00%
2014-06-12 0 19.42 19.40 19.46 19.40 19.44 511,000 9,923,560 19.420 11.45 11.44 11.47 11.44 11.46 866,626 11.451 0.10%
2014-06-11 0 19.40 19.32 19.46 19.32 19.50 251,000 4,875,250 19.423 11.44 11.39 11.47 11.39 11.50 425,681 11.453 -0.21%
2014-06-10 0 19.44 19.34 19.48 19.12 19.50 232,001 4,495,159 19.376 11.46 11.40 11.49 11.27 11.50 393,460 11.425 0.73%
2014-06-09 0 19.30 19.26 19.38 18.96 19.38 358,000 6,850,080 19.134 11.38 11.36 11.43 11.18 11.43 607,147 11.282 0.52%
2014-06-06 0 19.20 19.10 19.20 19.10 19.28 206,000 3,949,340 19.172 11.32 11.26 11.32 11.26 11.37 349,364 11.304 0.73%
2014-06-05 0 19.06 19.02 19.06 19.02 19.18 298,726 5,702,597 19.090 11.24 11.22 11.24 11.22 11.31 506,622 11.256 0.32%
2014-06-04 0 19.00 19.00 19.06 18.90 19.16 401,000 7,638,320 19.048 11.20 11.20 11.24 11.14 11.30 680,073 11.232 -1.04%
2014-06-03 0 19.20 19.20 19.22 19.10 19.22 410,100 7,869,952 19.190 11.32 11.32 11.33 11.26 11.33 695,506 11.315 0.95%
2014-05-30 0 19.02 19.00 19.02 18.86 19.02 1,720,000 32,677,400 18.998 11.22 11.20 11.22 11.12 11.22 2,917,020 11.202 0.21%
2014-05-29 0 18.98 18.98 19.06 18.72 19.10 723,616 13,750,770 19.003 11.19 11.19 11.24 11.04 11.26 1,227,211 11.205 1.39%
2014-05-28 0 18.72 18.64 18.72 18.48 18.76 506,000 9,407,060 18.591 11.04 10.99 11.04 10.90 11.06 858,147 10.962 0.97%
2014-05-27 0 18.54 18.52 18.54 18.48 18.64 336,000 6,221,770 18.517 10.93 10.92 10.93 10.90 10.99 569,837 10.919 0.22%
2014-05-26 0 18.50 18.50 18.52 18.22 18.56 248,000 4,577,960 18.460 10.91 10.91 10.92 10.74 10.94 420,594 10.885 1.54%
2014-05-23 0 18.22 18.16 18.22 18.14 18.30 514,000 9,358,210 18.207 10.74 10.71 10.74 10.70 10.79 871,714 10.735 -0.65%
2014-05-22 0 18.34 18.28 18.34 18.10 18.38 194,000 3,547,060 18.284 10.81 10.78 10.81 10.67 10.84 329,013 10.781 1.33%
2014-05-21 0 18.10 18.06 18.10 18.06 18.14 371,000 6,714,270 18.098 10.67 10.65 10.67 10.65 10.70 629,195 10.671 -0.44%
2014-05-20 0 18.18 18.16 18.18 18.12 18.26 311,000 5,659,160 18.197 10.72 10.71 10.72 10.68 10.77 527,438 10.730 0.66%
2014-05-19 0 18.06 18.06 18.10 18.06 18.30 884,006 16,000,388 18.100 10.65 10.65 10.67 10.65 10.79 1,499,223 10.672 -0.22%
2014-05-16 0 18.10 18.08 18.10 17.50 18.16 763,000 13,737,760 18.005 10.67 10.66 10.67 10.32 10.71 1,294,004 10.616 2.84%
2014-05-15 0 17.60 17.54 17.62 17.56 17.74 371,000 6,526,120 17.591 10.38 10.34 10.39 10.35 10.46 629,195 10.372 0.34%
2014-05-14 0 17.54 17.52 17.56 17.48 17.64 514,119 9,035,090 17.574 10.34 10.33 10.35 10.31 10.40 871,916 10.362 -0.23%
2014-05-13 0 17.58 17.58 17.62 17.48 17.68 318,000 5,592,420 17.586 10.37 10.37 10.39 10.31 10.42 539,310 10.370 0.34%
2014-05-12 0 17.52 17.50 17.62 17.20 17.70 301,800 5,267,316 17.453 10.33 10.32 10.39 10.14 10.44 511,835 10.291 0.23%
2014-05-09 0 17.48 17.46 17.50 17.46 18.16 603,287 10,655,080 17.662 10.31 10.30 10.32 10.30 10.71 1,023,140 10.414 -2.89%
2014-05-08 0 18.00 17.90 18.00 17.88 18.48 1,443,100 26,160,741 18.128 10.61 10.55 10.61 10.54 10.90 2,447,414 10.689 -1.42%
2014-05-07 0 18.26 18.18 18.26 18.10 18.58 453,000 8,266,580 18.249 10.77 10.72 10.77 10.67 10.96 768,262 10.760 -2.46%
2014-05-05 0 18.72 18.70 18.72 18.60 19.10 854,000 15,965,110 18.695 11.04 11.03 11.04 10.97 11.26 1,448,335 11.023 -1.47%
2014-05-02 0 19.00 19.00 19.02 18.70 19.10 394,000 7,475,970 18.975 11.20 11.20 11.22 11.03 11.26 668,201 11.188 -0.11%
2014-04-30 0 19.02 19.00 19.04 18.90 19.10 645,000 12,240,450 18.977 11.22 11.20 11.23 11.14 11.26 1,093,883 11.190 0.21%
2014-04-29 0 18.98 18.90 18.98 18.62 18.98 767,500 14,489,460 18.879 11.19 11.14 11.19 10.98 11.19 1,301,636 11.132 0.96%
2014-04-28 0 18.80 18.76 18.80 18.54 18.90 719,000 13,536,656 18.827 11.09 11.06 11.09 10.93 11.14 1,219,382 11.101 0.53%
2014-04-25 0 18.70 18.68 18.70 18.66 18.90 672,000 12,575,090 18.713 11.03 11.01 11.03 11.00 11.14 1,139,673 11.034 -1.16%
2014-04-24 0 18.92 18.90 18.94 18.50 19.00 654,658 12,355,328 18.873 11.16 11.14 11.17 10.91 11.20 1,110,262 11.128 1.72%
2014-04-23 0 18.60 18.54 18.62 18.46 18.66 528,000 9,808,316 18.576 10.97 10.93 10.98 10.88 11.00 895,457 10.953 0.22%
2014-04-22 0 18.56 18.50 18.54 18.06 18.70 595,500 10,959,940 18.405 10.94 10.91 10.93 10.65 11.03 1,009,934 10.852 -1.59%
2014-04-17 0 18.86 18.86 18.90 18.84 19.06 522,000 9,880,666 18.928 11.12 11.12 11.14 11.11 11.24 885,282 11.161 -0.11%
2014-04-16 0 18.88 18.88 18.98 18.72 19.30 1,189,000 22,509,743 18.932 11.13 11.13 11.19 11.04 11.38 2,016,475 11.163 -0.63%
2014-04-15 0 19.00 18.94 19.02 18.94 19.10 1,592,000 30,235,630 18.992 11.20 11.17 11.22 11.17 11.26 2,699,940 11.199 -0.31%
2014-04-14 0 19.06 19.06 19.10 18.90 19.46 1,998,000 38,163,050 19.101 11.24 11.24 11.26 11.14 11.47 3,388,492 11.263 0.21%
2014-04-11 0 19.02 19.00 19.06 18.38 19.10 2,000,000 37,730,670 18.865 11.22 11.20 11.24 10.84 11.26 3,391,884 11.124 3.48%
2014-04-10 0 18.38 18.38 18.42 18.10 18.60 1,415,336 25,855,651 18.268 10.84 10.84 10.86 10.67 10.97 2,400,328 10.772 -0.43%
2014-04-09 0 18.46 18.44 18.56 18.34 18.68 1,243,800 22,960,272 18.460 10.88 10.87 10.94 10.81 11.01 2,109,413 10.885 0.00%
2014-04-08 0 18.46 18.40 18.44 18.22 18.60 1,491,000 27,374,220 18.360 10.88 10.85 10.87 10.74 10.97 2,528,650 10.826 1.10%
2014-04-07 0 18.26 18.24 18.28 18.10 18.46 5,697,223 103,472,124 18.162 10.77 10.76 10.78 10.67 10.88 9,662,160 10.709 1.00%
2014-04-04 0 18.08 18.06 18.08 18.02 18.12 1,410,600 25,510,530 18.085 10.66 10.65 10.66 10.63 10.68 2,392,296 10.664 0.33%
2014-04-03 0 18.02 17.98 18.02 17.94 18.12 2,176,000 39,200,890 18.015 10.63 10.60 10.63 10.58 10.68 3,690,370 10.622 0.00%
2014-04-02 0 18.02 18.02 18.04 17.92 18.28 1,864,000 33,643,449 18.049 10.63 10.63 10.64 10.57 10.78 3,161,236 10.642 0.00%
2014-04-01 0 18.02 18.00 18.04 17.88 18.44 2,648,000 47,943,238 18.105 10.63 10.61 10.64 10.54 10.87 4,490,855 10.676 -1.85%
2014-03-31 0 18.36 18.26 18.42 18.22 18.80 1,747,000 32,269,864 18.472 10.83 10.77 10.86 10.74 11.09 2,962,811 10.892 -1.18%
2014-03-28 0 18.58 18.54 18.60 18.44 18.74 884,000 16,429,070 18.585 10.96 10.93 10.97 10.87 11.05 1,499,213 10.958 -0.21%
2014-03-27 0 18.62 18.52 18.64 18.22 19.30 1,614,000 29,947,660 18.555 10.98 10.92 10.99 10.74 11.38 2,737,251 10.941 -3.22%
2014-03-26 0 19.24 19.20 19.34 19.16 20.25 1,178,393 22,924,243 19.454 11.34 11.32 11.40 11.30 11.94 1,998,486 11.471 -3.70%
2014-03-25 0 19.98 19.98 20.00 19.96 20.05 567,000 11,340,355 20.001 11.78 11.78 11.79 11.77 11.82 961,599 11.793 -0.35%
2014-03-24 0 20.05 19.98 20.05 19.98 20.25 800,000 16,006,180 20.008 11.82 11.78 11.82 11.78 11.94 1,356,754 11.797 0.25%
2014-03-21 0 20.00 20.00 20.15 20.00 20.85 691,525 13,947,681 20.169 11.79 11.79 11.88 11.79 12.29 1,172,786 11.893 -2.68%
2014-03-20 0 20.55 20.50 20.60 20.50 20.90 176,740 3,652,763 20.667 12.12 12.09 12.15 12.09 12.32 299,741 12.186 -0.96%
2014-03-19 0 20.75 20.60 20.80 20.60 21.40 166,720 3,454,238 20.719 12.24 12.15 12.26 12.15 12.62 282,747 12.217 -0.72%
2014-03-18 0 20.90 20.90 21.00 20.55 21.00 548,000 11,422,800 20.845 12.32 12.32 12.38 12.12 12.38 929,376 12.291 -0.48%
2014-03-17 0 21.00 20.90 21.00 20.80 21.05 345,000 7,236,700 20.976 12.38 12.32 12.38 12.26 12.41 585,100 12.368 -0.24%
2014-03-14 0 21.05 21.00 21.05 20.90 21.60 505,000 10,693,068 21.174 12.41 12.38 12.41 12.32 12.74 856,451 12.485 -1.64%
2014-03-13 0 21.40 21.35 21.40 21.25 22.10 646,003 13,869,716 21.470 12.62 12.59 12.62 12.53 13.03 1,095,584 12.660 -1.61%
2014-03-12 0 21.75 21.70 21.80 21.60 22.30 275,626 6,018,797 21.837 12.82 12.80 12.85 12.74 13.15 467,446 12.876 -1.81%
2014-03-11 0 22.15 22.10 22.15 22.05 22.80 267,000 5,955,750 22.306 13.06 13.03 13.06 13.00 13.44 452,817 13.153 -1.77%
2014-03-10 0 22.55 22.45 22.55 22.45 22.60 227,857 5,131,232 22.520 13.30 13.24 13.30 13.24 13.33 386,432 13.278 -1.10%
2014-03-07 0 22.80 22.60 22.80 22.50 22.80 411,000 9,347,950 22.744 13.44 13.33 13.44 13.27 13.44 697,032 13.411 0.22%
2014-03-06 0 22.75 22.60 22.80 22.35 22.95 519,080 11,773,954 22.682 13.41 13.33 13.44 13.18 13.53 880,330 13.374 1.79%
2014-03-05 0 22.35 22.25 22.40 22.00 22.40 425,000 9,424,125 22.174 13.18 13.12 13.21 12.97 13.21 720,775 13.075 0.45%
2014-03-04 0 22.25 22.15 22.30 22.15 22.45 386,000 8,601,235 22.283 13.12 13.06 13.15 13.06 13.24 654,634 13.139 -0.22%
2014-03-03 0 22.30 22.25 22.40 22.25 22.50 51,000 1,140,250 22.358 13.15 13.12 13.21 13.12 13.27 86,493 13.183 -0.89%
2014-02-28 0 22.50 22.30 22.60 22.25 22.85 95,400 2,140,490 22.437 13.27 13.15 13.33 13.12 13.47 161,793 13.230 -0.88%
2014-02-27 0 22.70 22.60 22.80 22.40 23.35 207,160 4,704,558 22.710 13.38 13.33 13.44 13.21 13.77 351,331 13.391 1.34%
2014-02-26 0 22.40 22.30 22.40 21.60 22.50 269,000 5,950,600 22.121 13.21 13.15 13.21 12.74 13.27 456,208 13.044 3.46%
2014-02-25 0 21.65 21.55 21.65 21.60 21.80 152,000 3,299,800 21.709 12.77 12.71 12.77 12.74 12.85 257,783 12.801 0.23%
2014-02-24 0 21.60 21.60 21.80 21.60 22.00 99,000 2,154,550 21.763 12.74 12.74 12.85 12.74 12.97 167,898 12.832 -1.82%
2014-02-21 0 22.00 21.95 22.00 21.90 22.30 76,001 1,675,972 22.052 12.97 12.94 12.97 12.91 13.15 128,893 13.003 0.00%
2014-02-20 0 22.00 21.95 22.00 21.90 22.70 162,003 3,569,668 22.035 12.97 12.94 12.97 12.91 13.38 274,748 12.993 -2.00%
2014-02-19 0 22.45 22.35 22.60 22.00 22.95 558,854 12,618,075 22.578 13.24 13.18 13.33 12.97 13.53 947,784 13.313 2.51%
2014-02-18 0 21.90 21.90 21.95 21.90 22.35 351,000 7,779,400 22.164 12.91 12.91 12.94 12.91 13.18 595,276 13.069 -2.45%
2014-02-17 0 22.45 22.40 22.45 22.40 22.80 349,000 7,850,979 22.496 13.24 13.21 13.24 13.21 13.44 591,884 13.264 -0.44%
2014-02-14 0 22.55 22.45 22.55 22.30 23.20 744,000 16,773,050 22.544 13.30 13.24 13.30 13.15 13.68 1,261,781 13.293 -2.80%
2014-02-13 0 23.20 23.05 23.10 22.65 23.55 998,680 23,339,358 23.370 13.68 13.59 13.62 13.36 13.89 1,693,703 13.780 -1.49%
2014-02-12 0 23.55 23.50 23.60 22.00 23.65 1,109,000 25,675,425 23.152 13.89 13.86 13.92 12.97 13.95 1,880,800 13.651 4.90%
2014-02-11 0 22.45 22.40 22.45 22.00 22.50 127,000 2,839,500 22.358 13.24 13.21 13.24 12.97 13.27 215,385 13.183 0.22%
2014-02-10 0 22.40 22.40 22.45 21.95 23.00 1,123,774 25,147,322 22.378 13.21 13.21 13.24 12.94 13.56 1,905,856 13.195 4.92%
2014-02-07 0 21.35 21.30 21.40 20.95 21.60 413,000 8,753,650 21.195 12.59 12.56 12.62 12.35 12.74 700,424 12.498 0.71%
2014-02-06 0 21.20 21.10 21.20 20.85 21.40 527,176 11,088,836 21.034 12.50 12.44 12.50 12.29 12.62 894,060 12.403 0.71%
2014-02-05 0 21.05 20.95 21.20 20.75 21.30 542,000 11,394,400 21.023 12.41 12.35 12.50 12.24 12.56 919,201 12.396 2.18%
2014-02-04 0 20.60 20.55 20.75 20.50 21.40 671,000 14,012,485 20.883 12.15 12.12 12.24 12.09 12.62 1,137,977 12.314 -1.20%
2014-01-30 0 20.85 20.85 21.00 20.70 21.15 175,000 3,667,150 20.955 12.29 12.29 12.38 12.21 12.47 296,790 12.356 0.72%
2014-01-29 0 20.70 20.70 20.85 20.65 21.00 160,726 3,354,396 20.870 12.21 12.21 12.29 12.18 12.38 272,582 12.306 -0.72%
2014-01-28 0 20.85 20.80 20.90 20.70 20.90 200,580 4,169,548 20.787 12.29 12.26 12.32 12.21 12.32 340,172 12.257 -0.48%
2014-01-27 0 20.95 20.85 20.95 20.75 21.45 219,000 4,560,675 20.825 12.35 12.29 12.35 12.24 12.65 371,411 12.279 -1.41%
2014-01-24 0 21.25 21.25 21.40 21.10 21.40 146,002 3,101,267 21.241 12.53 12.53 12.62 12.44 12.62 247,611 12.525 -0.47%
2014-01-23 0 21.35 21.20 21.35 21.15 21.45 147,000 3,131,603 21.303 12.59 12.50 12.59 12.47 12.65 249,303 12.561 0.47%
2014-01-22 0 21.25 21.20 21.30 21.00 21.45 308,000 6,519,311 21.167 12.53 12.50 12.56 12.38 12.65 522,350 12.481 -0.47%
2014-01-21 0 21.35 21.30 21.40 21.15 21.50 154,000 3,280,250 21.300 12.59 12.56 12.62 12.47 12.68 261,175 12.560 -0.47%
2014-01-20 0 21.45 21.40 21.45 21.30 21.70 257,000 5,516,400 21.465 12.65 12.62 12.65 12.56 12.80 435,857 12.656 -1.61%
2014-01-17 0 21.80 21.80 21.90 21.70 22.00 315,000 6,869,180 21.807 12.85 12.85 12.91 12.80 12.97 534,222 12.858 0.00%
2014-01-16 0 21.80 21.80 21.90 21.70 22.45 333,000 7,290,550 21.894 12.85 12.85 12.91 12.80 13.24 564,749 12.909 -2.02%
2014-01-15 0 22.25 21.90 22.25 21.55 22.25 763,000 16,624,760 21.789 13.12 12.91 13.12 12.71 13.12 1,294,004 12.848 3.25%
2014-01-14 0 21.55 21.45 21.55 21.45 21.65 516,200 11,122,935 21.548 12.71 12.65 12.71 12.65 12.77 875,445 12.705 -0.92%
2014-01-13 0 21.75 21.65 21.75 21.55 22.35 440,368 9,569,799 21.731 12.82 12.77 12.82 12.71 13.18 746,839 12.814 -2.25%
2014-01-10 0 22.25 22.15 22.30 22.15 23.20 484,000 10,849,475 22.416 13.12 13.06 13.15 13.06 13.68 820,836 13.218 -4.09%
2014-01-09 0 23.20 23.15 23.20 23.00 24.00 704,724 16,604,431 23.562 13.68 13.65 13.68 13.56 14.15 1,195,171 13.893 -3.33%
2014-01-08 0 24.00 23.95 24.00 22.00 24.10 2,177,200 51,768,150 23.777 14.15 14.12 14.15 12.97 14.21 3,692,405 14.020 6.90%
2014-01-07 0 22.45 22.35 22.45 21.50 22.55 251,087 5,559,550 22.142 13.24 13.18 13.24 12.68 13.30 425,829 13.056 3.22%
2014-01-06 0 21.75 21.75 21.90 21.50 21.95 344,200 7,458,180 21.668 12.82 12.82 12.91 12.68 12.94 583,743 12.776 1.40%
2014-01-03 0 21.45 21.45 21.55 21.30 22.30 429,400 9,246,180 21.533 12.65 12.65 12.71 12.56 13.15 728,238 12.697 -2.72%
2014-01-02 0 22.05 21.95 22.10 21.60 22.30 180,000 3,927,250 21.818 13.00 12.94 13.03 12.74 13.15 305,270 12.865 -0.23%
2013-12-31 0 22.10 22.00 22.15 21.70 22.20 147,400 3,240,625 21.985 13.03 12.97 13.06 12.80 13.09 249,982 12.963 1.84%
2013-12-30 0 21.70 21.70 21.80 21.60 22.20 145,000 3,152,600 21.742 12.80 12.80 12.85 12.74 13.09 245,912 12.820 -0.69%
2013-12-27 0 21.85 21.80 21.85 21.80 22.15 213,000 4,677,400 21.960 12.88 12.85 12.88 12.85 13.06 361,236 12.948 -1.80%
2013-12-24 0 22.25 22.25 22.35 21.70 22.65 225,000 5,006,650 22.252 13.12 13.12 13.18 12.80 13.36 381,587 13.121 2.53%
2013-12-23 0 21.70 21.70 21.80 21.50 21.95 138,000 3,013,700 21.838 12.80 12.80 12.85 12.68 12.94 234,040 12.877 1.88%
2013-12-20 0 21.30 21.30 21.40 21.30 22.20 378,100 8,182,630 21.641 12.56 12.56 12.62 12.56 13.09 641,236 12.761 -3.40%
2013-12-19 0 22.05 22.00 22.05 21.85 22.15 246,000 5,429,850 22.073 13.00 12.97 13.00 12.88 13.06 417,202 13.015 -0.45%
2013-12-18 0 22.15 22.10 22.15 22.10 22.50 150,000 3,328,250 22.188 13.06 13.03 13.06 13.03 13.27 254,391 13.083 -0.45%
2013-12-17 0 22.25 22.20 22.25 22.20 22.40 153,000 3,409,450 22.284 13.12 13.09 13.12 13.09 13.21 259,479 13.140 -1.11%
2013-12-16 0 22.50 22.30 22.55 22.10 22.65 136,000 3,052,850 22.447 13.27 13.15 13.30 13.03 13.36 230,648 13.236 1.58%
2013-12-13 0 22.15 22.15 22.20 21.80 22.35 224,500 4,969,475 22.136 13.06 13.06 13.09 12.85 13.18 380,739 13.052 -1.77%
2013-12-12 0 22.55 22.50 22.55 22.50 22.90 132,000 2,992,550 22.671 13.30 13.27 13.30 13.27 13.50 223,864 13.368 -1.10%
2013-12-11 0 22.80 22.75 22.90 22.25 23.00 554,000 12,592,846 22.731 13.44 13.41 13.50 13.12 13.56 939,552 13.403 -0.44%
2013-12-10 0 22.90 22.80 22.90 22.05 22.95 869,347 19,693,656 22.653 13.50 13.44 13.50 13.00 13.53 1,474,362 13.357 4.57%
2013-12-09 0 21.90 21.80 21.85 20.80 22.05 705,200 15,242,750 21.615 12.91 12.85 12.88 12.26 13.00 1,195,978 12.745 2.82%
2013-12-06 0 21.30 21.25 21.30 21.20 22.00 1,141,000 24,515,759 21.486 12.56 12.53 12.56 12.50 12.97 1,935,070 12.669 -3.18%
2013-12-05 0 22.00 21.90 22.10 21.50 22.60 732,500 16,076,251 21.947 12.97 12.91 13.03 12.68 13.33 1,242,278 12.941 -2.00%
2013-12-04 0 22.45 22.40 22.50 22.35 23.65 2,166,000 49,375,500 22.796 13.24 13.21 13.27 13.18 13.95 3,673,411 13.441 -4.06%
2013-12-03 0 23.40 23.35 23.40 23.20 24.15 950,000 22,510,993 23.696 13.80 13.77 13.80 13.68 14.24 1,611,145 13.972 -2.50%
2013-12-02 0 24.00 24.00 24.10 23.80 24.20 639,000 15,366,807 24.048 14.15 14.15 14.21 14.03 14.27 1,083,707 14.180 -1.23%
2013-11-29 0 24.30 24.10 24.35 24.05 25.10 161,000 3,906,500 24.264 14.33 14.21 14.36 14.18 14.80 273,047 14.307 0.83%
2013-11-28 0 24.10 24.10 24.15 23.45 24.35 467,000 11,276,100 24.146 14.21 14.21 14.24 13.83 14.36 792,005 14.237 -1.23%
2013-11-27 0 24.40 24.15 24.40 24.15 25.10 367,000 9,055,050 24.673 14.39 14.24 14.39 14.24 14.80 622,411 14.548 -1.21%
2013-11-26 0 24.70 24.70 24.95 24.60 25.00 1,332,800 32,951,159 24.723 14.56 14.56 14.71 14.51 14.74 2,260,352 14.578 -0.80%
2013-11-25 0 24.90 24.75 24.95 24.60 25.00 609,100 15,104,030 24.797 14.68 14.59 14.71 14.51 14.74 1,032,998 14.622 1.22%
2013-11-22 0 24.60 24.60 24.95 24.55 25.25 773,000 19,340,899 25.021 14.51 14.51 14.71 14.48 14.89 1,310,963 14.753 -2.38%
2013-11-21 0 25.20 25.20 25.25 24.40 25.30 768,000 19,172,850 24.965 14.86 14.86 14.89 14.39 14.92 1,302,484 14.720 1.20%
2013-11-20 0 24.90 24.75 24.90 24.75 25.15 831,000 20,639,692 24.837 14.68 14.59 14.68 14.59 14.83 1,409,328 14.645 0.61%
2013-11-19 0 24.75 24.70 24.80 24.70 26.20 662,000 16,679,569 25.196 14.59 14.56 14.62 14.56 15.45 1,122,714 14.856 -3.70%
2013-11-18 0 25.70 25.60 25.75 25.35 26.00 251,000 6,426,450 25.603 15.15 15.09 15.18 14.95 15.33 425,681 15.097 0.19%
2013-11-15 0 25.65 25.60 25.65 25.00 25.65 581,000 14,832,650 25.530 15.12 15.09 15.12 14.74 15.12 985,342 15.053 2.81%
2013-11-14 0 24.95 24.95 25.00 24.70 25.00 343,000 8,539,800 24.897 14.71 14.71 14.74 14.56 14.74 581,708 14.681 1.63%
2013-11-13 0 24.55 24.55 24.65 24.10 24.85 97,000 2,391,750 24.657 14.48 14.48 14.53 14.21 14.65 164,506 14.539 1.45%
2013-11-12 0 24.20 24.20 24.50 24.20 24.95 369,000 9,009,500 24.416 14.27 14.27 14.45 14.27 14.71 625,803 14.397 -0.62%
2013-11-11 0 24.35 24.30 24.40 24.35 24.40 514,000 12,494,278 24.308 14.36 14.33 14.39 14.36 14.39 871,714 14.333 -0.20%
2013-11-08 0 24.40 24.30 24.45 24.05 24.50 611,780 14,916,671 24.382 14.39 14.33 14.42 14.18 14.45 1,037,543 14.377 -1.01%
2013-11-07 0 24.65 24.60 24.65 24.50 25.00 345,000 8,511,000 24.670 14.53 14.51 14.53 14.45 14.74 585,100 14.546 -1.40%
2013-11-06 0 25.00 24.95 25.00 24.85 25.50 87,800 2,210,920 25.181 14.74 14.71 14.74 14.65 15.04 148,904 14.848 0.40%
2013-11-05 0 24.90 24.85 24.95 24.60 25.00 178,000 4,416,850 24.814 14.68 14.65 14.71 14.51 14.74 301,878 14.631 0.61%
2013-11-04 0 24.75 24.75 24.85 24.45 25.30 441,000 10,919,250 24.760 14.59 14.59 14.65 14.42 14.92 747,910 14.600 -0.80%
2013-11-01 0 24.95 24.80 25.00 24.70 25.50 602,700 15,100,830 25.055 14.71 14.62 14.74 14.56 15.04 1,022,144 14.774 -0.80%
2013-10-31 0 25.15 25.20 25.30 24.75 25.80 573,000 14,542,400 25.379 14.83 14.86 14.92 14.59 15.21 971,775 14.965 0.60%
2013-10-30 0 25.00 24.80 25.00 24.30 25.00 145,000 3,576,350 24.664 14.74 14.62 14.74 14.33 14.74 245,912 14.543 3.73%
2013-10-29 0 24.10 24.10 24.20 24.10 24.90 367,752 8,932,987 24.291 14.21 14.21 14.27 14.21 14.68 623,686 14.323 0.42%
2013-10-28 0 24.00 23.95 24.00 23.80 24.30 808,000 19,416,200 24.030 14.15 14.12 14.15 14.03 14.33 1,370,321 14.169 0.00%
2013-10-25 0 24.00 23.95 24.00 23.85 24.55 308,000 7,415,000 24.075 14.15 14.12 14.15 14.06 14.48 522,350 14.195 -2.44%
2013-10-24 0 24.60 24.35 24.60 24.15 24.80 606,000 14,833,925 24.478 14.51 14.36 14.51 14.24 14.62 1,027,741 14.434 0.41%
2013-10-23 0 24.50 24.30 24.50 24.20 25.10 816,751 20,085,220 24.592 14.45 14.33 14.45 14.27 14.80 1,385,162 14.500 -1.61%
2013-10-22 0 24.90 24.80 24.90 24.80 25.70 957,400 23,931,870 24.997 14.68 14.62 14.68 14.62 15.15 1,623,695 14.739 -3.11%
2013-10-21 0 25.70 25.50 25.75 24.60 25.75 653,200 16,344,500 25.022 15.15 15.04 15.18 14.51 15.18 1,107,789 14.754 3.84%
2013-10-18 0 24.75 24.75 24.85 24.30 25.00 1,106,824 27,355,825 24.716 14.59 14.59 14.65 14.33 14.74 1,877,109 14.573 1.43%
2013-10-17 0 24.40 24.20 24.40 23.70 24.60 1,234,086 29,934,169 24.256 14.39 14.27 14.39 13.97 14.51 2,092,938 14.302 2.74%
2013-10-16 0 23.75 23.60 23.80 23.20 23.80 465,560 10,981,395 23.587 14.00 13.92 14.03 13.68 14.03 789,563 13.908 0.21%
2013-10-15 0 23.70 23.50 23.70 22.35 23.75 619,800 14,556,072 23.485 13.97 13.86 13.97 13.18 14.00 1,051,145 13.848 0.85%
2013-10-11 0 23.50 23.50 23.55 23.35 23.70 842,000 19,683,455 23.377 13.86 13.86 13.89 13.77 13.97 1,427,983 13.784 1.29%
2013-10-10 0 23.20 23.10 23.20 23.00 23.75 836,825 19,509,656 23.314 13.68 13.62 13.68 13.56 14.00 1,419,207 13.747 -2.73%
2013-10-09 0 23.85 23.75 23.90 23.65 23.90 618,000 14,683,925 23.760 14.06 14.00 14.09 13.95 14.09 1,048,092 14.010 0.63%
2013-10-08 0 23.70 23.70 23.85 22.95 23.85 1,038,000 24,354,650 23.463 13.97 13.97 14.06 13.53 14.06 1,760,388 13.835 2.82%
2013-10-07 0 23.05 23.05 23.10 23.00 23.15 1,434,282 33,095,900 23.075 13.59 13.59 13.62 13.56 13.65 2,432,459 13.606 -0.65%
2013-10-04 0 23.20 23.15 23.20 23.00 23.20 146,900 3,392,700 23.095 13.68 13.65 13.68 13.56 13.68 249,134 13.618 0.22%
2013-10-03 0 23.15 23.15 23.25 23.05 23.30 574,100 13,296,245 23.160 13.65 13.65 13.71 13.59 13.74 973,640 13.656 0.00%
2013-10-02 0 23.15 23.10 23.20 22.50 23.75 1,763,104 40,741,216 23.108 13.65 13.62 13.68 13.27 14.00 2,990,122 13.625 2.89%
2013-09-30 0 22.50 22.30 22.50 22.10 22.55 578,700 12,929,518 22.342 13.27 13.15 13.27 13.03 13.30 981,442 13.174 1.12%
2013-09-27 0 22.25 22.25 22.30 22.05 22.50 208,000 4,636,800 22.292 13.12 13.12 13.15 13.00 13.27 352,756 13.144 -1.11%
2013-09-26 0 22.50 22.40 22.50 22.00 22.50 491,000 10,968,700 22.340 13.27 13.21 13.27 12.97 13.27 832,708 13.172 2.27%
2013-09-25 0 22.00 22.00 22.10 21.70 22.40 642,000 14,140,522 22.026 12.97 12.97 13.03 12.80 13.21 1,088,795 12.987 -0.45%
2013-09-24 0 22.10 22.00 22.15 21.50 22.60 1,257,000 27,680,274 22.021 13.03 12.97 13.06 12.68 13.33 2,131,799 12.984 2.31%
2013-09-23 0 21.60 21.50 21.65 21.25 21.65 784,450 16,839,410 21.467 12.74 12.68 12.77 12.53 12.77 1,330,382 12.658 0.00%
2013-09-19 0 21.60 21.55 21.60 21.45 22.00 1,980,000 42,681,336 21.556 12.74 12.71 12.74 12.65 12.97 3,357,965 12.710 2.37%
2013-09-18 0 21.10 21.05 21.15 21.00 21.35 1,512,920 31,915,586 21.095 12.44 12.41 12.47 12.38 12.59 2,565,825 12.439 -1.17%
2013-09-17 0 21.35 21.35 21.40 20.70 21.40 1,308,283 27,726,621 21.193 12.59 12.59 12.62 12.21 12.62 2,218,772 12.496 0.95%
2013-09-16 0 21.15 21.05 21.15 20.65 21.20 1,502,002 31,515,292 20.982 12.47 12.41 12.47 12.18 12.50 2,547,308 12.372 2.92%
2013-09-13 0 20.55 20.50 20.55 20.40 21.00 588,463 12,095,618 20.555 12.12 12.09 12.12 12.03 12.38 997,999 12.120 -2.14%
2013-09-12 0 21.00 20.85 21.00 20.30 21.40 667,000 13,892,800 20.829 12.38 12.29 12.38 11.97 12.62 1,131,193 12.282 -1.45%
2013-09-11 0 21.45 21.30 21.45 21.25 22.00 530,000 11,365,850 21.445 12.57 12.48 12.57 12.45 12.89 904,754 12.562 -1.61%
2013-09-10 0 21.80 21.80 21.90 21.50 21.95 484,999 10,556,028 21.765 12.77 12.77 12.83 12.59 12.86 827,934 12.750 0.46%
2013-09-09 0 21.70 21.65 21.70 21.00 21.80 736,100 15,965,125 21.689 12.71 12.68 12.71 12.30 12.77 1,256,584 12.705 2.36%
2013-09-06 0 21.20 21.15 21.20 21.00 21.50 321,000 6,819,187 21.244 12.42 12.39 12.42 12.30 12.59 547,974 12.444 -1.62%
2013-09-05 0 21.55 21.50 21.55 21.40 21.80 761,000 16,335,650 21.466 12.62 12.59 12.62 12.54 12.77 1,299,091 12.575 0.94%
2013-09-04 0 21.35 21.30 21.35 21.10 21.45 1,122,001 23,901,846 21.303 12.51 12.48 12.51 12.36 12.57 1,915,350 12.479 -0.47%
2013-09-03 0 21.45 21.40 21.45 21.40 21.80 451,000 9,738,650 21.593 12.57 12.54 12.57 12.54 12.77 769,895 12.649 0.23%
2013-09-02 0 21.40 21.35 21.40 21.15 21.80 576,500 12,332,525 21.392 12.54 12.51 12.54 12.39 12.77 984,134 12.531 0.23%
2013-08-30 0 21.35 21.30 21.40 21.00 22.00 767,400 16,448,370 21.434 12.51 12.48 12.54 12.30 12.89 1,310,016 12.556 2.15%
2013-08-29 0 20.90 20.80 20.90 19.96 21.00 552,000 11,326,510 20.519 12.24 12.18 12.24 11.69 12.30 942,310 12.020 5.88%
2013-08-28 0 19.74 19.72 19.96 18.90 19.94 725,000 14,148,360 19.515 11.56 11.55 11.69 11.07 11.68 1,237,636 11.432 2.07%
2013-08-27 0 19.34 19.20 19.34 18.90 19.86 257,000 4,940,760 19.225 11.33 11.25 11.33 11.07 11.63 438,721 11.262 -1.73%
2013-08-26 0 19.68 19.64 19.68 19.58 19.92 262,000 5,181,040 19.775 11.53 11.50 11.53 11.47 11.67 447,256 11.584 0.00%
2013-08-23 0 19.68 19.58 19.70 19.38 19.80 270,000 5,319,440 19.702 11.53 11.47 11.54 11.35 11.60 460,913 11.541 1.65%
2013-08-22 0 19.36 19.10 19.36 18.80 19.38 265,000 5,056,400 19.081 11.34 11.19 11.34 11.01 11.35 452,377 11.177 1.89%
2013-08-21 0 19.00 18.98 19.00 18.94 19.04 108,000 2,050,700 18.988 11.13 11.12 11.13 11.09 11.15 184,365 11.123 -0.21%
2013-08-20 0 19.04 19.02 19.04 18.90 19.72 216,000 4,152,780 19.226 11.15 11.14 11.15 11.07 11.55 368,730 11.262 -2.56%
2013-08-19 0 19.54 19.44 19.70 19.22 19.78 272,390 5,323,352 19.543 11.45 11.39 11.54 11.26 11.59 464,993 11.448 0.83%
2013-08-16 0 19.38 19.38 19.40 19.32 19.66 208,021 4,037,072 19.407 11.35 11.35 11.36 11.32 11.52 355,109 11.369 -0.82%
2013-08-15 0 19.54 19.54 19.64 19.40 19.78 389,400 7,620,384 19.570 11.45 11.45 11.50 11.36 11.59 664,738 11.464 0.83%
2013-08-13 0 19.38 19.36 19.42 18.58 19.42 422,900 8,099,910 19.153 11.35 11.34 11.38 10.88 11.38 721,926 11.220 2.98%
2013-08-12 0 18.82 18.64 18.82 18.44 18.88 360,000 6,705,200 18.626 11.02 10.92 11.02 10.80 11.06 614,550 10.911 1.51%
2013-08-09 0 18.54 18.52 18.56 18.32 18.54 246,000 4,544,100 18.472 10.86 10.85 10.87 10.73 10.86 419,943 10.821 0.76%
2013-08-08 0 18.40 18.40 18.46 18.30 18.46 127,908 2,352,549 18.393 10.78 10.78 10.81 10.72 10.81 218,350 10.774 0.77%
2013-08-07 0 18.26 18.22 18.28 18.20 18.70 204,000 3,745,790 18.362 10.70 10.67 10.71 10.66 10.95 348,245 10.756 -1.30%
2013-08-06 0 18.50 18.50 18.54 18.36 18.58 177,000 3,266,220 18.453 10.84 10.84 10.86 10.76 10.88 302,154 10.810 -0.43%
2013-08-05 0 18.58 18.58 18.60 18.20 18.60 196,000 3,616,200 18.450 10.88 10.88 10.90 10.66 10.90 334,588 10.808 2.54%
2013-08-02 0 18.12 18.02 18.12 17.98 18.14 115,000 2,075,510 18.048 10.61 10.56 10.61 10.53 10.63 196,315 10.572 0.78%
2013-08-01 0 17.98 17.96 18.00 17.92 18.22 449,000 8,096,680 18.033 10.53 10.52 10.54 10.50 10.67 766,481 10.563 -0.11%
2013-07-31 0 18.00 17.90 18.00 17.84 18.06 1,159,000 20,827,970 17.971 10.54 10.49 10.54 10.45 10.58 1,978,510 10.527 0.45%
2013-07-30 0 17.92 17.90 17.92 17.88 18.06 177,000 3,180,340 17.968 10.50 10.49 10.50 10.47 10.58 302,154 10.526 -0.99%
2013-07-29 0 18.10 18.10 18.14 17.82 18.14 190,000 3,414,260 17.970 10.60 10.60 10.63 10.44 10.63 324,346 10.527 0.00%
2013-07-26 0 18.10 18.00 18.14 17.98 18.20 108,862 1,962,891 18.031 10.60 10.54 10.63 10.53 10.66 185,837 10.562 -0.55%
2013-07-25 0 18.20 18.12 18.22 18.06 18.28 101,000 1,829,680 18.116 10.66 10.61 10.67 10.58 10.71 172,415 10.612 0.33%
2013-07-24 0 18.14 18.12 18.16 17.70 18.14 461,000 8,262,780 17.924 10.63 10.61 10.64 10.37 10.63 786,966 10.500 2.14%
2013-07-23 0 17.76 17.72 17.76 17.50 17.80 305,000 5,412,880 17.747 10.40 10.38 10.40 10.25 10.43 520,661 10.396 2.42%
2013-07-22 0 17.34 17.24 17.34 17.12 17.44 329,000 5,685,040 17.280 10.16 10.10 10.16 10.03 10.22 561,631 10.122 2.12%
2013-07-19 0 16.98 16.92 17.00 16.52 17.78 620,500 10,464,960 16.865 9.947 9.912 9.959 9.677 10.42 1,059,246 9.8796 -1.16%
2013-07-18 0 17.18 17.12 17.18 17.00 17.32 306,000 5,238,520 17.119 10.06 10.03 10.06 9.959 10.15 522,368 10.028 -0.58%
2013-07-17 0 17.28 17.28 17.30 16.50 17.34 706,000 12,128,832 17.180 10.12 10.12 10.13 9.666 10.16 1,205,201 10.064 6.01%
2013-07-16 0 16.30 16.24 16.30 16.18 16.34 416,000 6,753,940 16.235 9.548 9.513 9.548 9.478 9.572 710,147 9.5106 0.62%
2013-07-15 0 16.20 16.18 16.32 16.18 16.52 312,000 5,101,267 16.350 9.490 9.478 9.560 9.478 9.677 532,610 9.5779 -1.10%
2013-07-12 0 16.38 16.30 16.38 16.12 16.66 441,500 7,217,630 16.348 9.595 9.548 9.595 9.443 9.759 753,678 9.5765 -0.49%
2013-07-11 0 16.46 16.40 16.52 15.86 16.58 1,123,000 18,060,790 16.083 9.642 9.607 9.677 9.291 9.712 1,917,055 9.4211 3.00%
2013-07-10 0 15.98 15.94 15.98 15.70 16.18 778,694 12,457,987 15.999 9.361 9.338 9.361 9.197 9.478 1,329,296 9.3719 3.23%
2013-07-09 0 15.48 15.48 15.50 15.40 15.50 467,000 7,225,740 15.473 9.068 9.068 9.080 9.021 9.080 797,208 9.0638 0.52%
2013-07-08 0 15.40 15.40 15.42 15.26 15.42 188,000 2,879,500 15.316 9.021 9.021 9.033 8.939 9.033 320,932 8.9723 -1.41%
2013-07-05 0 15.62 15.60 15.62 15.42 15.68 256,001 3,978,449 15.541 9.150 9.138 9.150 9.033 9.185 437,015 9.1037 3.17%
2013-07-04 0 15.14 15.14 15.16 15.10 15.80 716,003 10,885,657 15.203 8.869 8.869 8.881 8.845 9.256 1,222,277 8.9060 -2.95%
2013-07-03 0 15.60 15.56 15.62 15.52 15.88 326,000 5,133,700 15.748 9.138 9.115 9.150 9.092 9.302 556,509 9.2248 -2.50%
2013-07-02 0 16.00 15.98 16.02 15.74 16.66 1,008,550 16,124,323 15.988 9.373 9.361 9.384 9.220 9.759 1,721,680 9.3655 1.65%
2013-06-28 0 15.74 15.74 15.86 15.56 16.06 1,004,000 15,893,183 15.830 9.220 9.220 9.291 9.115 9.408 1,713,912 9.2730 -1.50%
2013-06-27 0 15.98 15.96 16.00 15.60 16.36 761,384 12,199,844 16.023 9.361 9.349 9.373 9.138 9.584 1,299,746 9.3863 3.77%
2013-06-26 0 15.40 15.36 15.42 15.22 15.46 2,431,002 37,378,590 15.376 9.021 8.998 9.033 8.916 9.056 4,149,924 9.0071 2.67%
2013-06-25 0 15.00 15.00 15.04 15.00 15.80 1,070,828 16,317,687 15.238 8.787 8.787 8.810 8.787 9.256 1,827,993 8.9266 -4.94%
2013-06-24 0 15.78 15.72 15.78 15.62 16.14 462,580 7,316,094 15.816 9.244 9.209 9.244 9.150 9.455 789,663 9.2648 -3.78%
2013-06-21 0 16.40 16.32 16.48 16.30 16.72 569,400 9,385,672 16.483 9.607 9.560 9.654 9.548 9.794 972,014 9.6559 -2.84%
2013-06-20 0 16.88 16.88 16.90 16.80 17.00 578,000 9,764,550 16.894 9.888 9.888 9.900 9.841 9.959 986,695 9.8962 -1.06%
2013-06-19 0 17.06 17.04 17.06 17.00 18.00 785,000 13,535,990 17.243 9.994 9.982 9.994 9.959 10.54 1,340,061 10.101 -3.29%
2013-06-18 0 17.64 17.56 17.64 17.50 17.96 162,000 2,853,145 17.612 10.33 10.29 10.33 10.25 10.52 276,548 10.317 -0.90%
2013-06-17 0 17.80 17.74 17.84 17.20 17.84 758,000 13,368,441 17.636 10.43 10.39 10.45 10.08 10.45 1,293,970 10.331 2.65%
2013-06-14 0 17.34 17.32 17.38 17.30 17.62 543,000 9,448,428 17.400 10.16 10.15 10.18 10.13 10.32 926,947 10.193 0.81%
2013-06-13 0 17.20 17.12 17.26 16.48 17.60 808,486 13,664,905 16.902 10.08 10.03 10.11 9.654 10.31 1,380,153 9.9010 -3.04%
2013-06-11 0 17.74 17.72 17.82 17.68 17.98 382,000 6,792,590 17.782 10.39 10.38 10.44 10.36 10.53 652,106 10.416 -1.66%
2013-06-10 0 18.04 18.02 18.04 18.02 18.24 72,248 1,307,823 18.102 10.57 10.56 10.57 10.56 10.68 123,333 10.604 -0.33%
2013-06-07 0 18.10 18.08 18.10 18.04 18.12 189,000 3,417,495 18.082 10.60 10.59 10.60 10.57 10.61 322,639 10.592 0.44%
2013-06-06 0 18.02 18.00 18.02 18.00 18.26 370,000 6,665,420 18.015 10.56 10.54 10.56 10.54 10.70 631,621 10.553 0.11%
2013-06-05 0 18.00 18.00 18.04 17.90 18.42 762,000 13,823,110 18.141 10.54 10.54 10.57 10.49 10.79 1,300,798 10.627 -1.75%
2013-06-04 0 18.32 18.30 18.32 18.02 18.42 821,000 15,006,000 18.278 10.73 10.72 10.73 10.56 10.79 1,401,516 10.707 1.10%
2013-06-03 0 18.12 18.00 18.18 18.02 18.74 917,194 16,792,386 18.308 10.61 10.54 10.65 10.56 10.98 1,565,727 10.725 -3.05%
2013-05-31 0 19.14 19.10 19.18 19.04 19.38 1,219,296 23,313,599 19.121 10.95 10.93 10.97 10.89 11.09 2,131,556 10.937 0.42%
2013-05-30 0 19.06 19.00 19.06 18.88 19.36 2,127,951 40,641,911 19.099 10.90 10.87 10.90 10.80 11.07 3,720,053 10.925 -1.45%
2013-05-29 0 19.34 19.30 19.44 19.26 19.62 720,000 14,019,390 19.471 11.06 11.04 11.12 11.02 11.22 1,258,694 11.138 -1.33%
2013-05-28 0 19.60 19.60 19.64 19.56 19.80 578,000 11,358,120 19.651 11.21 11.21 11.23 11.19 11.33 1,010,451 11.241 0.31%
2013-05-27 0 19.54 19.50 19.54 19.26 19.62 477,100 9,295,150 19.483 11.18 11.15 11.18 11.02 11.22 834,059 11.144 -0.61%
2013-05-24 0 19.66 19.60 19.66 19.48 19.68 472,000 9,231,080 19.557 11.25 11.21 11.25 11.14 11.26 825,144 11.187 0.31%
2013-05-23 0 19.60 19.60 19.62 19.44 19.80 981,470 19,226,367 19.589 11.21 11.21 11.22 11.12 11.33 1,715,792 11.206 0.00%
2013-05-22 0 19.60 19.58 19.64 19.32 19.78 342,000 6,672,830 19.511 11.21 11.20 11.23 11.05 11.31 597,879 11.161 -0.71%
2013-05-21 0 19.74 19.70 19.78 19.62 19.88 421,000 8,330,410 19.787 11.29 11.27 11.31 11.22 11.37 735,986 11.319 1.54%
2013-05-20 0 19.44 19.42 19.46 19.20 20.50 1,337,000 26,215,570 19.608 11.12 11.11 11.13 10.98 11.73 2,337,324 11.216 -5.17%
2013-05-16 0 20.50 20.50 20.65 20.35 21.20 1,132,000 23,526,675 20.783 11.73 11.73 11.81 11.64 12.13 1,978,946 11.888 -2.38%
2013-05-15 0 21.00 21.00 21.05 20.95 21.55 564,000 11,894,725 21.090 12.01 12.01 12.04 11.98 12.33 985,977 12.064 -2.10%
2013-05-14 0 21.45 21.25 21.45 21.05 21.70 547,000 11,688,800 21.369 12.27 12.16 12.27 12.04 12.41 956,257 12.223 0.00%
2013-05-13 0 21.45 21.55 21.60 21.15 21.55 627,000 13,437,775 21.432 12.27 12.33 12.36 12.10 12.33 1,096,112 12.259 -2.50%
2013-05-10 0 22.00 21.90 22.00 21.70 22.00 259,000 5,664,000 21.869 12.58 12.53 12.58 12.41 12.58 452,780 12.509 0.46%
2013-05-09 0 21.90 21.80 21.90 21.25 21.90 409,884 8,883,757 21.674 12.53 12.47 12.53 12.16 12.53 716,553 12.398 1.62%
2013-05-08 0 21.55 21.50 21.55 21.40 21.65 331,000 7,122,450 21.518 12.33 12.30 12.33 12.24 12.38 578,649 12.309 0.23%
2013-05-07 0 21.50 21.45 21.55 21.15 21.60 1,076,002 23,080,018 21.450 12.30 12.27 12.33 12.10 12.36 1,881,051 12.270 1.18%
2013-05-06 0 21.25 21.25 21.30 21.05 21.60 193,000 4,108,025 21.285 12.16 12.16 12.18 12.04 12.36 337,400 12.176 -0.93%
2013-05-03 0 21.45 21.40 21.45 21.00 21.60 711,126 15,209,789 21.388 12.27 12.24 12.27 12.01 12.36 1,243,180 12.235 3.37%
2013-05-02 0 20.75 20.65 20.75 20.45 21.05 429,600 8,867,515 20.641 11.87 11.81 11.87 11.70 12.04 751,020 11.807 -1.19%
2013-04-30 0 21.00 20.90 21.00 20.90 21.55 349,000 7,353,850 21.071 12.01 11.96 12.01 11.96 12.33 610,117 12.053 -1.18%
2013-04-29 0 21.25 21.15 21.30 21.05 21.60 807,620 17,217,144 21.318 12.16 12.10 12.18 12.04 12.36 1,411,870 12.195 0.47%
2013-04-26 0 21.15 21.05 21.15 20.90 21.50 1,126,000 23,868,850 21.198 12.10 12.04 12.10 11.96 12.30 1,968,457 12.126 0.71%
2013-04-25 0 21.00 20.90 21.05 20.40 21.45 1,141,000 24,003,925 21.038 12.01 11.96 12.04 11.67 12.27 1,994,680 12.034 -0.94%
2013-04-24 0 21.20 21.10 21.20 20.40 21.25 775,340 16,225,697 20.927 12.13 12.07 12.13 11.67 12.16 1,355,438 11.971 4.69%
2013-04-23 0 20.25 20.15 20.25 19.98 20.40 600,000 12,093,775 20.156 11.58 11.53 11.58 11.43 11.67 1,048,911 11.530 -0.25%
2013-04-22 0 20.30 20.30 20.45 20.15 20.50 1,027,000 20,848,389 20.300 11.61 11.61 11.70 11.53 11.73 1,795,386 11.612 1.25%
2013-04-19 0 20.05 20.00 20.10 19.48 20.25 1,416,600 28,150,181 19.872 11.47 11.44 11.50 11.14 11.58 2,476,480 11.367 1.98%
2013-04-18 0 19.66 19.66 19.70 19.52 20.10 2,183,140 43,392,567 19.876 11.25 11.25 11.27 11.17 11.50 3,816,534 11.370 -1.60%
2013-04-17 0 19.98 19.96 20.00 19.92 20.55 2,831,786 56,862,708 20.080 11.43 11.42 11.44 11.39 11.76 4,950,487 11.486 -1.58%
2013-04-16 0 20.30 20.15 20.30 19.96 20.70 6,484,500 131,213,355 20.235 11.61 11.53 11.61 11.42 11.84 11,336,109 11.575 -3.79%
2013-04-15 0 21.10 21.00 21.10 21.00 22.25 1,017,000 21,835,450 21.470 12.07 12.01 12.07 12.01 12.73 1,777,905 12.282 -6.64%
2013-04-12 0 22.60 22.55 22.60 22.60 23.00 241,004 5,468,792 22.692 12.93 12.90 12.93 12.93 13.16 421,320 12.980 0.44%
2013-04-11 0 22.50 22.35 22.50 22.40 23.10 538,000 12,200,175 22.677 12.87 12.78 12.87 12.81 13.21 940,524 12.972 -0.22%
2013-04-10 0 22.55 22.55 22.65 22.35 23.10 596,144 13,528,819 22.694 12.90 12.90 12.96 12.78 13.21 1,042,170 12.981 0.67%
2013-04-09 0 22.40 22.35 22.40 22.10 22.50 412,400 9,227,485 22.375 12.81 12.78 12.81 12.64 12.87 720,952 12.799 2.28%
2013-04-08 0 21.90 21.90 22.00 21.80 22.25 755,126 16,592,064 21.973 12.53 12.53 12.58 12.47 12.73 1,320,100 12.569 -2.67%
2013-04-05 0 22.50 22.45 22.55 22.15 22.85 1,771,000 39,700,625 22.417 12.87 12.84 12.90 12.67 13.07 3,096,036 12.823 -0.44%
2013-04-03 0 22.60 22.55 22.85 22.55 23.00 192,000 4,381,825 22.822 12.93 12.90 13.07 12.90 13.16 335,652 13.055 -1.74%
2013-04-02 0 23.00 22.90 23.00 22.65 23.25 405,100 9,314,280 22.993 13.16 13.10 13.16 12.96 13.30 708,190 13.152 0.44%
2013-03-28 0 22.90 22.80 22.90 22.60 23.20 281,303 6,462,759 22.974 13.10 13.04 13.10 12.93 13.27 491,770 13.142 -0.43%
2013-03-27 0 23.00 22.95 23.00 22.90 23.50 703,258 16,179,494 23.006 13.16 13.13 13.16 13.10 13.44 1,229,425 13.160 -2.13%
2013-03-26 0 23.50 23.15 23.50 22.40 23.95 2,149,838 50,079,340 23.294 13.44 13.24 13.44 12.81 13.70 3,758,316 13.325 5.15%
2013-03-25 0 22.35 22.15 22.35 21.80 23.00 954,027 21,219,794 22.242 12.78 12.67 12.78 12.47 13.16 1,667,816 12.723 -2.83%
2013-03-22 0 23.00 22.95 23.00 21.25 23.15 2,264,447 50,966,628 22.507 13.16 13.13 13.16 12.16 13.24 3,958,673 12.875 7.48%
2013-03-21 0 21.40 21.15 21.40 21.00 21.70 553,000 11,827,500 21.388 12.24 12.10 12.24 12.01 12.41 966,747 12.234 1.42%
2013-03-20 0 21.10 21.05 21.10 20.70 21.20 1,197,000 25,129,352 20.994 12.07 12.04 12.07 11.84 12.13 2,092,578 12.009 0.72%
2013-03-19 0 20.95 20.95 21.20 20.95 21.90 1,142,000 24,634,034 21.571 11.98 11.98 12.13 11.98 12.53 1,996,428 12.339 -4.56%
2013-03-18 0 21.95 21.95 22.00 21.05 22.00 1,228,641 26,636,958 21.680 12.56 12.56 12.58 12.04 12.58 2,147,892 12.401 1.39%
2013-03-15 0 21.65 21.55 21.75 20.85 21.80 747,321 16,146,597 21.606 12.38 12.33 12.44 11.93 12.47 1,306,456 12.359 2.61%
2013-03-14 0 21.10 21.05 21.10 20.85 21.15 141,000 2,972,850 21.084 12.07 12.04 12.07 11.93 12.10 246,494 12.061 0.00%
2013-03-13 0 21.10 21.05 21.20 20.85 21.20 459,000 9,661,975 21.050 12.07 12.04 12.13 11.93 12.13 802,417 12.041 0.24%
2013-03-12 0 21.05 21.05 21.10 20.85 21.85 609,000 12,860,150 21.117 12.04 12.04 12.07 11.93 12.50 1,064,645 12.079 -3.22%
2013-03-11 0 21.75 21.70 21.75 21.60 21.80 425,400 9,238,120 21.716 12.44 12.41 12.44 12.36 12.47 743,678 12.422 0.93%
2013-03-08 0 21.55 21.50 21.60 21.30 21.60 982,823 21,022,463 21.390 12.33 12.30 12.36 12.18 12.36 1,718,157 12.235 2.62%
2013-03-07 0 21.00 21.00 21.05 20.80 21.50 248,000 5,213,550 21.022 12.01 12.01 12.04 11.90 12.30 433,550 12.025 -1.64%
2013-03-06 0 21.35 21.30 21.35 21.30 21.60 949,000 20,305,225 21.396 12.21 12.18 12.21 12.18 12.36 1,659,028 12.239 0.47%
2013-03-05 0 21.25 21.30 21.35 20.95 21.50 680,000 14,400,680 21.177 12.16 12.18 12.21 11.98 12.30 1,188,766 12.114 0.95%
2013-03-04 0 21.05 20.95 21.20 20.80 21.40 508,000 10,680,511 21.025 12.04 11.98 12.13 11.90 12.24 888,078 12.027 -0.71%
2013-03-01 0 21.20 21.20 21.25 20.90 21.25 362,800 7,657,515 21.107 12.13 12.13 12.16 11.96 12.16 634,242 12.073 0.71%
2013-02-28 0 21.05 21.00 21.05 20.75 21.10 461,000 9,678,050 20.994 12.04 12.01 12.04 11.87 12.07 805,914 12.009 1.69%
2013-02-27 0 20.70 20.70 20.80 20.50 21.05 334,000 6,919,650 20.718 11.84 11.84 11.90 11.73 12.04 583,894 11.851 1.22%
2013-02-26 0 20.45 20.45 20.50 20.30 21.10 517,000 10,659,491 20.618 11.70 11.70 11.73 11.61 12.07 903,812 11.794 -2.62%
2013-02-25 0 21.00 21.00 21.10 20.95 21.30 402,000 8,455,275 21.033 12.01 12.01 12.07 11.98 12.18 702,771 12.031 0.72%
2013-02-22 0 20.85 20.80 20.90 20.80 21.15 593,725 12,403,385 20.891 11.93 11.90 11.96 11.90 12.10 1,037,941 11.950 0.00%
2013-02-21 0 20.85 20.80 20.85 20.70 21.10 864,000 18,033,950 20.873 11.93 11.90 11.93 11.84 12.07 1,510,432 11.940 -2.80%
2013-02-20 0 21.45 21.40 21.45 20.65 21.50 806,000 17,176,038 21.310 12.27 12.24 12.27 11.81 12.30 1,409,037 12.190 4.38%
2013-02-19 0 20.55 20.60 20.65 20.45 21.50 1,346,850 27,881,551 20.701 11.76 11.78 11.81 11.70 12.30 2,354,544 11.842 -3.29%
2013-02-18 0 21.25 21.20 21.45 20.90 21.50 1,575,000 33,577,267 21.319 12.16 12.13 12.27 11.96 12.30 2,753,392 12.195 -2.07%
2013-02-15 0 21.70 21.60 21.70 21.30 21.85 578,000 12,484,750 21.600 12.41 12.36 12.41 12.18 12.50 1,010,451 12.356 0.70%
2013-02-14 0 21.55 21.55 21.60 21.00 21.60 1,137,610 24,401,506 21.450 12.33 12.33 12.36 12.01 12.36 1,988,753 12.270 3.61%
2013-02-08 0 20.80 20.75 20.90 20.30 20.90 1,067,887 22,117,563 20.712 11.90 11.87 11.96 11.61 11.96 1,866,865 11.847 0.97%
2013-02-07 0 20.60 20.60 20.75 20.25 22.20 2,345,000 48,900,675 20.853 11.78 11.78 11.87 11.58 12.70 4,099,495 11.928 -7.21%
2013-02-06 0 22.20 22.20 22.25 21.55 22.40 2,179,000 48,372,115 22.199 12.70 12.70 12.73 12.33 12.81 3,809,296 12.698 3.02%
2013-02-05 0 21.55 21.50 21.55 21.25 21.80 826,000 17,740,151 21.477 12.33 12.30 12.33 12.16 12.47 1,444,001 12.285 -0.46%
2013-02-04 0 21.65 21.65 21.70 20.80 21.80 2,238,680 47,863,850 21.380 12.38 12.38 12.41 11.90 12.47 3,913,628 12.230 4.59%
2013-02-01 0 20.70 20.65 20.70 20.45 20.85 457,465 9,432,402 20.619 11.84 11.81 11.84 11.70 11.93 799,734 11.794 0.73%
2013-01-31 0 20.55 20.50 20.55 20.45 21.10 699,000 14,390,050 20.587 11.76 11.73 11.76 11.70 12.07 1,221,982 11.776 -2.61%
2013-01-30 0 21.10 20.90 21.10 20.95 21.45 441,000 9,332,109 21.161 12.07 11.96 12.07 11.98 12.27 770,950 12.105 0.24%
2013-01-29 0 21.05 21.00 21.15 20.70 21.20 270,000 5,674,150 21.015 12.04 12.01 12.10 11.84 12.13 472,010 12.021 -1.17%
2013-01-28 0 21.30 21.10 21.30 20.85 21.50 248,000 5,223,800 21.064 12.18 12.07 12.18 11.93 12.30 433,550 12.049 0.95%
2013-01-25 0 21.10 20.90 21.10 20.70 21.40 673,000 14,066,150 20.901 12.07 11.96 12.07 11.84 12.24 1,176,529 11.956 0.00%
2013-01-24 0 21.10 21.05 21.10 20.50 21.55 482,200 10,163,505 21.077 12.07 12.04 12.07 11.73 12.33 842,975 12.057 1.93%
2013-01-23 0 20.70 20.70 20.75 20.55 21.75 1,066,000 22,664,936 21.262 11.84 11.84 11.87 11.76 12.44 1,863,566 12.162 -4.17%
2013-01-22 0 21.60 21.55 21.60 21.35 21.85 674,000 14,606,650 21.672 12.36 12.33 12.36 12.21 12.50 1,178,277 12.397 0.93%
2013-01-21 0 21.40 21.35 21.40 21.20 21.95 411,000 8,839,100 21.506 12.24 12.21 12.24 12.13 12.56 718,504 12.302 -1.15%
2013-01-18 0 21.65 21.65 21.70 21.10 21.80 582,000 12,554,900 21.572 12.38 12.38 12.41 12.07 12.47 1,017,444 12.340 1.17%
2013-01-17 0 21.40 21.30 21.45 21.10 21.65 417,000 8,949,800 21.462 12.24 12.18 12.27 12.07 12.38 728,993 12.277 1.18%
2013-01-16 0 21.15 21.15 21.25 20.95 21.30 189,700 4,014,275 21.161 12.10 12.10 12.16 11.98 12.18 331,631 12.105 0.95%
2013-01-15 0 20.95 20.95 21.00 20.85 21.25 447,790 9,403,421 21.000 11.98 11.98 12.01 11.93 12.16 782,820 12.012 -0.24%
2013-01-14 0 21.00 21.00 21.05 20.90 21.45 403,010 8,473,958 21.027 12.01 12.01 12.04 11.96 12.27 704,536 12.028 -3.00%
2013-01-11 0 21.65 21.50 21.65 21.10 22.20 857,177 18,505,029 21.588 12.38 12.30 12.38 12.07 12.70 1,498,504 12.349 -1.37%
2013-01-10 0 21.95 21.95 22.00 21.20 22.20 1,443,939 31,636,374 21.910 12.56 12.56 12.58 12.13 12.70 2,524,273 12.533 3.54%
2013-01-09 0 21.20 21.10 21.20 21.00 21.35 694,040 14,654,275 21.114 12.13 12.07 12.13 12.01 12.21 1,213,311 12.078 0.00%
2013-01-08 0 21.20 21.20 21.25 20.65 21.40 1,378,111 29,248,448 21.224 12.13 12.13 12.16 11.81 12.24 2,409,194 12.140 -0.24%
2013-01-07 0 21.25 21.20 21.30 20.85 21.40 1,615,000 34,300,500 21.239 12.16 12.13 12.18 11.93 12.24 2,823,320 12.149 0.95%
2013-01-04 0 21.05 20.95 21.00 20.50 21.90 1,945,000 40,966,650 21.063 12.04 11.98 12.01 11.73 12.53 3,400,221 12.048 0.00%
2013-01-03 0 21.05 21.00 21.15 19.00 21.10 5,541,700 112,260,922 20.257 12.04 12.01 12.10 10.87 12.07 9,687,919 11.588 12.81%
2013-01-02 0 18.66 18.66 18.72 18.00 18.80 797,000 14,667,340 18.403 10.67 10.67 10.71 10.30 10.75 1,393,304 10.527 3.78%
2012-12-31 0 17.98 17.98 18.04 17.84 18.16 275,000 4,933,380 17.940 10.28 10.28 10.32 10.20 10.39 480,751 10.262 -0.99%
2012-12-28 0 18.16 18.12 18.16 18.12 18.20 288,000 5,236,520 18.182 10.39 10.37 10.39 10.37 10.41 503,477 10.401 -0.77%
2012-12-27 0 18.30 18.28 18.30 18.18 18.38 186,200 3,402,012 18.271 10.47 10.46 10.47 10.40 10.51 325,512 10.451 0.33%
2012-12-24 0 18.24 18.18 18.24 18.14 18.24 127,154 2,312,512 18.187 10.43 10.40 10.43 10.38 10.43 222,289 10.403 -1.19%
2012-12-21 0 18.46 18.40 18.46 18.06 18.46 1,672,000 30,450,919 18.212 10.56 10.53 10.56 10.33 10.56 2,922,966 10.418 1.65%
2012-12-20 0 18.16 18.20 18.26 18.00 18.32 459,000 8,342,820 18.176 10.39 10.41 10.45 10.30 10.48 802,417 10.397 0.22%
2012-12-19 0 18.12 18.12 18.16 17.88 18.24 769,000 13,951,500 18.142 10.37 10.37 10.39 10.23 10.43 1,344,355 10.378 1.12%
2012-12-18 0 17.92 17.90 17.92 17.80 18.04 1,528,800 27,432,062 17.944 10.25 10.24 10.25 10.18 10.32 2,672,626 10.264 -1.10%
2012-12-17 0 18.12 18.08 18.14 18.04 18.32 311,009 5,665,962 18.218 10.37 10.34 10.38 10.32 10.48 543,701 10.421 -0.44%
2012-12-14 0 18.20 18.18 18.20 18.04 18.24 1,947,000 35,418,304 18.191 10.41 10.40 10.41 10.32 10.43 3,403,717 10.406 0.00%
2012-12-13 0 18.20 18.18 18.20 18.18 18.64 546,000 10,022,839 18.357 10.41 10.40 10.41 10.40 10.66 954,509 10.501 -0.76%
2012-12-12 0 18.34 18.30 18.52 18.30 18.52 1,394,172 25,675,818 18.417 10.49 10.47 10.59 10.47 10.59 2,437,271 10.535 -0.22%
2012-12-11 0 18.38 18.30 18.38 18.30 18.56 374,009 6,890,387 18.423 10.51 10.47 10.51 10.47 10.62 653,837 10.538 0.66%
2012-12-10 0 18.26 18.24 18.30 18.24 18.46 340,805 6,239,969 18.309 10.45 10.43 10.47 10.43 10.56 595,790 10.473 -0.22%
2012-12-07 0 18.30 18.24 18.32 18.06 18.66 616,042 11,270,789 18.295 10.47 10.43 10.48 10.33 10.67 1,076,956 10.465 -0.54%
2012-12-06 0 18.40 18.38 18.40 18.30 18.70 373,000 6,895,815 18.487 10.53 10.51 10.53 10.47 10.70 652,073 10.575 -0.33%
2012-12-05 0 18.46 18.44 18.46 18.18 18.70 346,000 6,369,520 18.409 10.56 10.55 10.56 10.40 10.70 604,872 10.530 0.00%
2012-12-04 0 18.46 18.32 18.46 18.26 18.58 217,000 3,977,500 18.329 10.56 10.48 10.56 10.45 10.63 379,356 10.485 -0.86%
2012-12-03 0 18.62 18.60 18.62 18.50 18.90 380,000 7,073,380 18.614 10.65 10.64 10.65 10.58 10.81 664,310 10.648 -1.38%
2012-11-30 0 18.88 18.80 18.88 18.58 18.96 425,002 7,994,607 18.811 10.80 10.75 10.80 10.63 10.85 742,982 10.760 0.43%
2012-11-29 0 18.80 18.78 18.80 18.64 18.90 1,590,000 29,894,000 18.801 10.75 10.74 10.75 10.66 10.81 2,779,615 10.755 2.84%
2012-11-28 0 18.28 18.28 18.30 18.22 18.44 164,156 3,006,307 18.314 10.46 10.46 10.47 10.42 10.55 286,975 10.476 -0.11%
2012-11-27 0 18.30 18.28 18.30 18.26 18.38 140,000 2,561,440 18.296 10.47 10.46 10.47 10.45 10.51 244,746 10.466 -0.22%
2012-11-26 0 18.34 18.28 18.34 18.14 18.76 475,000 8,726,100 18.371 10.49 10.46 10.49 10.38 10.73 830,388 10.508 -1.61%
2012-11-23 0 18.64 18.60 18.64 18.52 18.64 336,000 6,244,720 18.585 10.66 10.64 10.66 10.59 10.66 587,390 10.631 0.65%
2012-11-22 0 18.52 18.52 18.54 18.30 18.70 116,000 2,143,600 18.479 10.59 10.59 10.61 10.47 10.70 202,790 10.571 -0.11%
2012-11-21 0 18.54 18.56 18.58 18.42 18.90 345,000 6,403,780 18.562 10.61 10.62 10.63 10.54 10.81 603,124 10.618 -1.90%
2012-11-20 0 18.90 18.88 18.90 18.42 19.00 894,000 16,836,420 18.833 10.81 10.80 10.81 10.54 10.87 1,562,878 10.773 2.16%
2012-11-19 0 18.50 18.40 18.50 18.36 18.62 1,066,537 19,728,414 18.498 10.58 10.53 10.58 10.50 10.65 1,864,504 10.581 1.43%
2012-11-16 0 18.24 18.24 18.28 18.08 18.30 835,000 15,194,024 18.196 10.43 10.43 10.46 10.34 10.47 1,459,735 10.409 0.00%
2012-11-15 0 18.24 18.24 18.34 17.40 18.46 1,452,000 26,234,975 18.068 10.43 10.43 10.49 9.953 10.56 2,538,365 10.335 2.13%
2012-11-14 0 17.86 17.86 17.90 17.46 18.00 1,280,900 22,844,532 17.835 10.22 10.22 10.24 9.987 10.30 2,239,251 10.202 2.88%
2012-11-13 0 17.36 17.34 17.46 17.32 17.70 669,220 11,731,499 17.530 9.930 9.919 9.987 9.907 10.12 1,169,921 10.028 -2.69%
2012-11-12 0 17.84 17.84 17.92 17.80 18.20 770,000 13,816,215 17.943 10.20 10.20 10.25 10.18 10.41 1,346,103 10.264 -2.30%
2012-11-09 0 18.26 18.20 18.26 18.12 18.50 710,000 12,996,660 18.305 10.45 10.41 10.45 10.37 10.58 1,241,212 10.471 0.77%
2012-11-08 0 18.12 18.10 18.18 18.00 18.50 1,480,249 27,048,766 18.273 10.37 10.35 10.40 10.30 10.58 2,587,750 10.453 -3.10%
2012-11-07 0 18.70 18.70 18.84 17.80 18.82 1,270,000 23,286,840 18.336 10.70 10.70 10.78 10.18 10.77 2,220,196 10.489 4.59%
2012-11-06 0 17.88 17.86 17.98 17.66 18.10 1,059,000 18,925,060 17.871 10.23 10.22 10.28 10.10 10.35 1,851,328 10.222 -1.22%
2012-11-05 0 18.10 18.06 18.12 17.90 18.48 1,523,000 27,493,990 18.053 10.35 10.33 10.37 10.24 10.57 2,662,486 10.326 -2.27%
2012-11-02 0 18.52 18.48 18.52 16.96 18.52 4,084,000 72,586,620 17.773 10.59 10.57 10.59 9.701 10.59 7,139,589 10.167 9.85%
2012-11-01 0 16.86 16.84 16.90 16.54 16.98 845,411 14,198,709 16.795 9.644 9.633 9.667 9.461 9.713 1,477,935 9.6071 1.93%
2012-10-31 0 16.54 16.52 16.54 16.50 16.60 735,000 12,146,650 16.526 9.461 9.450 9.461 9.438 9.496 1,284,916 9.4533 -0.24%
2012-10-30 0 16.58 16.54 16.58 16.46 16.60 299,000 4,946,210 16.543 9.484 9.461 9.484 9.415 9.496 522,707 9.4627 -0.12%
2012-10-29 0 16.60 16.60 16.62 16.50 16.80 1,471,000 24,345,860 16.551 9.496 9.496 9.507 9.438 9.610 2,571,581 9.4673 -0.60%
2012-10-26 0 16.70 16.68 16.78 16.62 16.98 346,000 5,783,720 16.716 9.553 9.541 9.599 9.507 9.713 604,872 9.5619 -1.88%
2012-10-25 0 17.02 17.00 17.04 16.92 17.34 866,000 14,771,810 17.058 9.736 9.724 9.747 9.679 9.919 1,513,929 9.7573 -1.05%
2012-10-24 0 17.20 17.08 17.18 16.56 17.20 825,000 13,988,540 16.956 9.839 9.770 9.827 9.473 9.839 1,442,253 9.6991 1.78%
2012-10-22 0 16.90 16.90 16.92 16.50 16.96 664,000 11,145,110 16.785 9.667 9.667 9.679 9.438 9.701 1,160,795 9.6013 1.93%
2012-10-19 0 16.58 16.52 16.56 16.40 16.64 1,793,000 29,625,180 16.523 9.484 9.450 9.473 9.381 9.518 3,134,497 9.4513 0.00%
2012-10-18 0 16.58 16.58 16.66 16.50 16.66 894,000 14,800,890 16.556 9.484 9.484 9.530 9.438 9.530 1,562,878 9.4703 0.24%
2012-10-17 0 16.54 16.54 16.56 16.50 16.74 1,094,000 18,119,560 16.563 9.461 9.461 9.473 9.438 9.576 1,912,515 9.4742 -0.36%
2012-10-16 0 16.60 16.60 16.70 16.50 16.90 599,000 9,950,758 16.612 9.496 9.496 9.553 9.438 9.667 1,047,163 9.5026 -0.84%
2012-10-15 0 16.74 16.74 16.76 16.50 16.88 946,000 15,799,232 16.701 9.576 9.576 9.587 9.438 9.656 1,653,783 9.5534 0.24%
2012-10-12 0 16.70 16.66 16.72 16.40 16.80 1,143,000 19,059,750 16.675 9.553 9.530 9.564 9.381 9.610 1,998,176 9.5386 1.83%
2012-10-11 0 16.40 16.40 16.42 16.36 16.70 2,975,000 48,830,270 16.414 9.381 9.381 9.393 9.358 9.553 5,200,852 9.3889 -2.38%
2012-10-10 0 16.80 16.80 16.82 16.80 17.08 2,724,367 45,993,525 16.882 9.610 9.610 9.621 9.610 9.770 4,762,699 9.6570 -1.87%
2012-10-09 0 17.12 17.08 17.16 16.94 17.66 2,654,400 45,527,877 17.152 9.793 9.770 9.816 9.690 10.10 4,640,384 9.8112 -2.17%
2012-10-08 0 17.50 17.50 17.58 17.50 18.20 1,422,000 25,086,430 17.642 10.01 10.01 10.06 10.01 10.41 2,485,920 10.091 -4.48%
2012-10-05 0 18.32 18.20 18.34 17.98 18.36 1,788,000 32,490,798 18.172 10.48 10.41 10.49 10.28 10.50 3,125,756 10.395 0.22%
2012-10-04 0 18.28 18.20 18.34 18.06 18.62 700,000 12,774,480 18.249 10.46 10.41 10.49 10.33 10.65 1,223,730 10.439 -0.76%
2012-10-03 0 18.42 18.40 18.50 18.34 19.46 1,265,000 23,459,535 18.545 10.54 10.53 10.58 10.49 11.13 2,211,455 10.608 -4.56%
2012-09-28 0 19.30 19.20 19.32 18.80 19.34 1,493,117 28,710,353 19.228 11.04 10.98 11.05 10.75 11.06 2,610,245 10.999 2.88%
2012-09-27 0 18.76 18.74 18.78 18.54 19.20 1,749,000 32,743,190 18.721 10.73 10.72 10.74 10.61 10.98 3,057,576 10.709 -1.78%
2012-09-26 0 19.10 19.04 19.10 19.00 19.50 915,036 17,540,781 19.169 10.93 10.89 10.93 10.87 11.15 1,599,653 10.965 -2.25%
2012-09-25 0 19.54 19.52 19.54 19.20 19.60 1,008,000 19,667,080 19.511 11.18 11.17 11.18 10.98 11.21 1,762,171 11.161 1.98%
2012-09-24 0 19.16 19.16 19.18 19.08 19.22 1,069,000 20,492,600 19.170 10.96 10.96 10.97 10.91 10.99 1,868,810 10.966 0.52%
2012-09-21 0 19.06 19.04 19.08 19.00 19.22 935,354 17,837,622 19.070 10.90 10.89 10.91 10.87 10.99 1,635,172 10.909 0.85%
2012-09-20 0 18.90 18.86 19.02 18.76 19.30 1,230,000 23,414,220 19.036 10.81 10.79 10.88 10.73 11.04 2,150,268 10.889 -1.87%
2012-09-19 0 19.26 19.22 19.26 18.56 19.48 1,191,000 22,773,690 19.121 11.02 10.99 11.02 10.62 11.14 2,082,089 10.938 2.56%
2012-09-18 0 18.78 18.78 18.80 18.78 19.40 1,415,000 26,812,240 18.949 10.74 10.74 10.75 10.74 11.10 2,473,682 10.839 -3.20%
2012-09-17 0 19.40 19.36 19.40 18.80 19.92 3,818,000 74,153,210 19.422 11.10 11.07 11.10 10.75 11.39 6,674,572 11.110 5.32%
2012-09-14 0 18.42 18.42 18.46 17.50 18.54 3,267,000 59,816,330 18.309 10.54 10.54 10.56 10.01 10.61 5,711,322 10.473 7.97%
2012-09-13 0 17.06 17.00 17.12 16.90 17.40 987,000 16,861,850 17.084 9.759 9.724 9.793 9.667 9.953 1,725,459 9.7724 -1.04%
2012-09-12 0 17.34 17.34 17.40 17.04 17.48 2,498,900 43,131,310 17.260 9.862 9.862 9.896 9.691 9.941 4,393,880 9.8162 0.93%
2012-09-11 0 17.18 17.18 17.20 17.02 17.46 1,739,000 29,886,360 17.186 9.771 9.771 9.782 9.680 9.930 3,057,728 9.7740 -0.69%
2012-09-10 0 17.30 17.26 17.28 16.20 17.44 1,855,503 31,541,890 16.999 9.839 9.816 9.828 9.213 9.919 3,262,579 9.6678 8.26%
2012-09-07 0 15.98 15.96 15.98 15.80 16.16 1,211,750 19,356,155 15.974 9.088 9.077 9.088 8.986 9.191 2,130,651 9.0846 2.83%
2012-09-06 0 15.54 15.52 15.56 15.40 15.72 788,283 12,239,113 15.526 8.838 8.827 8.849 8.758 8.940 1,386,058 8.8302 -1.27%
2012-09-05 0 15.74 15.74 15.76 15.70 15.98 359,400 5,665,300 15.763 8.952 8.952 8.963 8.929 9.088 631,942 8.9649 -1.75%
2012-09-04 0 16.02 16.02 16.04 15.96 16.16 900,000 14,444,950 16.050 9.111 9.111 9.122 9.077 9.191 1,582,493 9.1280 -0.25%
2012-09-03 0 16.06 16.06 16.08 15.66 16.20 761,009 12,212,718 16.048 9.134 9.134 9.145 8.906 9.213 1,338,102 9.1269 2.42%
2012-08-31 0 15.68 15.68 15.70 15.20 16.00 1,380,014 21,647,311 15.686 8.918 8.918 8.929 8.645 9.100 2,426,514 8.9212 -4.16%
2012-08-30 0 16.36 16.34 16.38 16.10 16.68 448,000 7,337,410 16.378 9.304 9.293 9.316 9.156 9.486 787,730 9.3146 -1.09%
2012-08-29 0 16.54 16.56 16.58 16.52 17.10 435,000 7,344,320 16.883 9.407 9.418 9.429 9.395 9.725 764,872 9.6020 -1.55%
2012-08-28 0 16.80 16.76 16.80 16.78 17.00 593,000 10,023,160 16.902 9.555 9.532 9.555 9.543 9.668 1,042,687 9.6128 0.00%
2012-08-27 0 16.80 16.78 16.88 16.74 17.64 2,372,000 40,894,850 17.241 9.555 9.543 9.600 9.520 10.03 4,170,749 9.8052 -1.18%
2012-08-24 0 17.00 16.98 17.00 16.10 17.42 2,662,500 44,814,640 16.832 9.668 9.657 9.668 9.156 9.907 4,681,542 9.5726 4.29%
2012-08-23 0 16.30 16.26 16.30 15.68 16.40 1,851,500 29,634,030 16.005 9.270 9.247 9.270 8.918 9.327 3,255,540 9.1026 4.76%
2012-08-22 0 15.56 15.54 15.60 15.02 15.92 386,000 6,071,980 15.731 8.849 8.838 8.872 8.542 9.054 678,714 8.9463 -0.89%
2012-08-21 0 15.70 15.68 15.70 15.54 15.76 160,000 2,511,060 15.694 8.929 8.918 8.929 8.838 8.963 281,332 8.9256 0.90%
2012-08-20 0 15.56 15.44 15.60 15.40 15.60 451,000 6,981,630 15.480 8.849 8.781 8.872 8.758 8.872 793,005 8.8040 -0.13%
2012-08-17 0 15.58 15.50 15.60 15.36 15.70 318,000 4,937,920 15.528 8.861 8.815 8.872 8.736 8.929 559,148 8.8312 1.96%
2012-08-16 0 15.28 15.28 15.54 15.22 15.62 661,000 10,158,070 15.368 8.690 8.690 8.838 8.656 8.883 1,162,253 8.7400 -1.42%
2012-08-15 0 15.50 15.50 15.60 15.48 15.76 374,000 5,818,930 15.559 8.815 8.815 8.872 8.804 8.963 657,614 8.8486 -1.65%
2012-08-14 0 15.76 15.74 15.86 15.74 15.98 94,074 1,487,641 15.814 8.963 8.952 9.020 8.952 9.088 165,413 8.9935 -1.25%
2012-08-13 0 15.96 15.94 16.00 15.94 16.18 142,000 2,276,610 16.032 9.077 9.065 9.100 9.065 9.202 249,682 9.1180 -0.50%
2012-08-10 0 16.04 16.04 16.06 16.02 16.30 65,000 1,045,920 16.091 9.122 9.122 9.134 9.111 9.270 114,291 9.1514 -0.99%
2012-08-09 0 16.20 16.20 16.22 16.20 16.30 452,253 7,333,788 16.216 9.213 9.213 9.225 9.213 9.270 795,208 9.2225 0.00%
2012-08-08 0 16.20 16.10 16.26 16.00 16.32 1,201,800 19,360,620 16.110 9.213 9.156 9.247 9.100 9.282 2,113,156 9.1619 1.76%
2012-08-07 0 15.92 15.90 15.94 15.68 16.18 1,326,000 21,101,560 15.914 9.054 9.043 9.065 8.918 9.202 2,331,540 9.0505 1.40%
2012-08-06 0 15.70 15.68 15.72 15.60 15.78 228,000 3,575,400 15.682 8.929 8.918 8.940 8.872 8.974 400,898 8.9185 1.42%
2012-08-03 0 15.48 15.38 15.52 15.34 15.58 100,001 1,545,095 15.451 8.804 8.747 8.827 8.724 8.861 175,834 8.7872 0.91%
2012-08-02 0 15.34 15.34 15.48 15.32 15.64 185,628 2,865,154 15.435 8.724 8.724 8.804 8.713 8.895 326,394 8.7782 -1.92%
2012-08-01 0 15.64 15.64 15.70 15.50 15.82 340,540 5,347,684 15.704 8.895 8.895 8.929 8.815 8.997 598,780 8.9310 -1.14%
2012-07-31 0 15.82 15.82 15.90 15.70 15.96 149,000 2,359,100 15.833 8.997 8.997 9.043 8.929 9.077 261,991 9.0045 -0.13%
2012-07-30 0 15.84 15.74 15.88 15.48 15.86 352,000 5,514,120 15.665 9.009 8.952 9.031 8.804 9.020 618,931 8.9091 3.26%
2012-07-27 0 15.34 15.30 15.34 15.00 15.34 240,500 3,657,690 15.209 8.724 8.701 8.724 8.531 8.724 422,877 8.6495 2.27%
2012-07-26 0 15.00 15.00 15.02 14.88 15.12 858,000 12,871,020 15.001 8.531 8.531 8.542 8.463 8.599 1,508,644 8.5315 0.13%
2012-07-25 0 14.98 14.98 15.06 14.84 15.04 908,000 13,585,180 14.962 8.519 8.519 8.565 8.440 8.554 1,596,560 8.5090 -0.13%
2012-07-24 0 15.00 15.00 15.04 14.98 15.10 55,000 827,040 15.037 8.531 8.531 8.554 8.519 8.588 96,708 8.5519 -0.40%
2012-07-23 0 15.06 15.06 15.10 15.00 15.24 218,000 3,286,880 15.077 8.565 8.565 8.588 8.531 8.667 383,315 8.5749 -0.40%
2012-07-20 0 15.12 15.12 15.22 15.10 15.36 207,000 3,149,530 15.215 8.599 8.599 8.656 8.588 8.736 363,973 8.6532 -1.31%
2012-07-19 0 15.32 15.28 15.32 15.24 15.44 284,000 4,349,400 15.315 8.713 8.690 8.713 8.667 8.781 499,365 8.7099 -0.26%
2012-07-18 0 15.36 15.30 15.36 15.30 15.48 184,000 2,835,790 15.412 8.736 8.701 8.736 8.701 8.804 323,532 8.7651 -0.52%
2012-07-17 0 15.44 15.42 15.48 15.26 15.50 165,000 2,536,250 15.371 8.781 8.770 8.804 8.679 8.815 290,124 8.7420 1.31%
2012-07-16 0 15.24 15.24 15.26 15.22 15.30 174,000 2,652,640 15.245 8.667 8.667 8.679 8.656 8.701 305,949 8.6702 -0.13%
2012-07-13 0 15.26 15.26 15.28 15.20 15.28 128,400 1,957,936 15.249 8.679 8.679 8.690 8.645 8.690 225,769 8.6723 -0.13%
2012-07-12 0 15.28 15.26 15.28 15.26 15.50 528,000 8,077,680 15.299 8.690 8.679 8.690 8.679 8.815 928,396 8.7007 -1.67%
2012-07-11 0 15.54 15.52 15.54 15.48 15.70 126,000 1,959,040 15.548 8.838 8.827 8.838 8.804 8.929 221,549 8.8425 -1.77%
2012-07-10 0 15.82 15.82 15.86 15.68 15.86 211,360 3,330,119 15.756 8.997 8.997 9.020 8.918 9.020 371,640 8.9606 0.38%
2012-07-09 0 15.76 15.72 15.82 15.62 16.00 244,018 3,843,086 15.749 8.963 8.940 8.997 8.883 9.100 429,063 8.9569 -2.48%
2012-07-06 0 16.16 16.10 16.16 16.02 16.36 697,438 11,274,776 16.166 9.191 9.156 9.191 9.111 9.304 1,226,323 9.1940 -0.12%
2012-07-05 0 16.18 16.18 16.20 15.40 16.22 742,000 11,804,500 15.909 9.202 9.202 9.213 8.758 9.225 1,304,678 9.0478 3.85%
2012-07-04 0 15.58 15.54 15.60 15.42 15.74 355,000 5,517,410 15.542 8.861 8.838 8.872 8.770 8.952 624,206 8.8391 -0.51%
2012-07-03 0 15.66 15.64 15.66 15.12 15.66 2,489,293 38,120,885 15.314 8.906 8.895 8.906 8.599 8.906 4,376,988 8.7094 4.40%
2012-06-29 0 15.00 15.00 15.02 14.82 15.18 934,032 14,008,455 14.998 8.531 8.531 8.542 8.428 8.633 1,642,333 8.5296 -0.40%
2012-06-28 0 15.06 15.04 15.16 15.00 15.84 1,123,000 17,274,890 15.383 8.565 8.554 8.622 8.531 9.009 1,974,600 8.7486 -1.95%
2012-06-27 0 15.36 15.36 15.38 15.36 15.74 1,289,440 19,975,773 15.492 8.736 8.736 8.747 8.736 8.952 2,267,256 8.8106 -1.54%
2012-06-26 0 15.60 15.56 15.60 15.54 15.70 130,500 2,033,560 15.583 8.872 8.849 8.872 8.838 8.929 229,462 8.8623 -0.64%
2012-06-25 0 15.70 15.70 15.74 15.70 15.96 242,000 3,843,700 15.883 8.929 8.929 8.952 8.929 9.077 425,515 9.0331 -0.63%
2012-06-22 0 15.80 15.70 15.80 15.66 16.08 306,834 4,877,588 15.897 8.986 8.929 8.986 8.906 9.145 539,514 9.0407 -1.25%
2012-06-21 0 16.00 16.00 16.02 16.00 16.40 286,000 4,607,440 16.110 9.100 9.100 9.111 9.100 9.327 502,881 9.1621 -2.44%
2012-06-20 0 16.40 16.34 16.40 16.20 16.48 396,000 6,463,620 16.322 9.327 9.293 9.327 9.213 9.373 696,297 9.2828 0.99%
2012-06-19 0 16.24 16.22 16.28 15.96 16.54 631,000 10,249,320 16.243 9.236 9.225 9.259 9.077 9.407 1,109,504 9.2378 -0.49%
2012-06-18 0 16.32 16.32 16.40 15.94 16.40 438,000 7,107,810 16.228 9.282 9.282 9.327 9.065 9.327 770,147 9.2292 3.68%
2012-06-15 0 15.74 15.64 15.74 15.60 15.78 2,382,001 37,486,875 15.738 8.952 8.895 8.952 8.872 8.974 4,188,334 8.9503 0.90%
2012-06-14 0 15.60 15.60 15.68 15.60 15.98 301,001 4,722,465 15.689 8.872 8.872 8.918 8.872 9.088 529,258 8.9228 -2.99%
2012-06-13 0 16.08 16.06 16.12 15.90 16.30 915,009 14,694,477 16.059 9.145 9.134 9.168 9.043 9.270 1,608,884 9.1333 -1.59%
2012-06-12 0 16.34 16.22 16.34 16.04 16.34 977,816 15,770,311 16.128 9.293 9.225 9.293 9.122 9.293 1,719,319 9.1724 -0.12%
2012-06-11 0 16.36 16.36 16.40 15.86 16.44 1,207,450 19,578,975 16.215 9.304 9.304 9.327 9.020 9.350 2,123,090 9.2219 2.51%
2012-06-08 0 15.96 15.92 16.06 15.84 16.38 544,416 8,704,694 15.989 9.077 9.054 9.134 9.009 9.316 957,261 9.0933 -1.72%
2012-06-07 0 16.24 16.24 16.38 16.08 16.36 1,857,301 30,055,739 16.182 9.236 9.236 9.316 9.145 9.304 3,265,740 9.2033 2.53%
2012-06-06 0 15.84 15.72 15.86 15.50 15.90 751,400 11,770,520 15.665 9.009 8.940 9.020 8.815 9.043 1,321,206 8.9089 0.25%
2012-06-05 0 15.80 15.72 15.80 15.26 15.86 1,166,200 18,047,739 15.476 8.986 8.940 8.986 8.679 9.020 2,050,560 8.8014 3.00%
2012-06-04 0 15.34 15.34 15.42 15.10 15.64 1,092,200 16,725,794 15.314 8.724 8.724 8.770 8.588 8.895 1,920,443 8.7093 -3.52%
2012-06-01 0 15.90 15.80 15.86 15.78 16.20 1,012,000 16,073,566 15.883 9.043 8.986 9.020 8.974 9.213 1,779,426 9.0330 -1.73%
2012-05-31 0 16.18 16.18 16.20 16.00 16.48 2,407,003 39,567,725 16.439 9.202 9.202 9.213 9.100 9.373 4,232,295 9.3490 -0.80%
2012-05-30 0 16.80 16.80 16.90 16.80 17.64 996,000 16,988,454 17.057 9.276 9.276 9.331 9.276 9.740 1,803,906 9.4176 -2.44%
2012-05-29 0 17.22 17.22 17.26 17.18 17.40 642,001 11,081,057 17.260 9.508 9.508 9.530 9.486 9.607 1,162,761 9.5300 0.47%
2012-05-28 0 17.14 17.12 17.18 17.12 17.52 490,000 8,435,350 17.215 9.464 9.453 9.486 9.453 9.673 887,464 9.5050 -2.06%
2012-05-25 0 17.50 17.48 17.50 17.36 21.00 616,000 10,857,210 17.625 9.662 9.651 9.662 9.585 11.59 1,115,669 9.7316 0.46%
2012-05-24 0 17.42 17.36 17.38 17.40 17.66 473,001 8,280,837 17.507 9.618 9.585 9.596 9.607 9.751 856,676 9.6662 0.00%
2012-05-23 0 17.42 17.38 17.40 17.38 17.88 734,000 12,860,920 17.522 9.618 9.596 9.607 9.596 9.872 1,329,385 9.6743 -3.86%
2012-05-22 0 18.12 18.12 18.14 17.80 18.22 811,000 14,714,718 18.144 10.00 10.00 10.02 9.828 10.06 1,468,843 10.018 1.57%
2012-05-21 0 17.84 17.84 17.90 17.46 18.30 782,000 14,045,160 17.961 9.850 9.850 9.883 9.640 10.10 1,416,320 9.9167 2.76%
2012-05-18 0 17.36 17.30 17.36 17.04 17.36 1,950,675 33,614,050 17.232 9.585 9.552 9.585 9.408 9.585 3,532,967 9.5144 -0.23%
2012-05-17 0 17.40 17.34 17.40 17.26 17.52 829,001 14,462,877 17.446 9.607 9.574 9.607 9.530 9.673 1,501,446 9.6326 0.00%
2012-05-16 0 17.40 17.40 17.52 16.84 18.02 4,324,002 76,354,026 17.658 9.607 9.607 9.673 9.298 9.949 7,831,421 9.7497 -4.29%
2012-05-15 0 18.18 18.18 18.20 17.90 18.50 1,232,727 22,254,990 18.053 10.04 10.04 10.05 9.883 10.21 2,232,655 9.9679 -2.26%
2012-05-14 0 18.60 18.52 18.60 18.44 18.74 839,000 15,600,220 18.594 10.27 10.23 10.27 10.18 10.35 1,519,556 10.266 0.00%
2012-05-11 0 18.60 18.56 18.60 18.40 19.26 707,000 13,156,726 18.609 10.27 10.25 10.27 10.16 10.63 1,280,484 10.275 -1.06%
2012-05-10 0 18.80 18.80 18.86 18.02 18.90 2,665,331 49,658,822 18.631 10.38 10.38 10.41 9.949 10.44 4,827,317 10.287 0.64%
2012-05-09 0 18.68 18.68 18.72 18.64 19.96 1,349,003 26,009,599 19.281 10.31 10.31 10.34 10.29 11.02 2,443,248 10.646 -6.32%
2012-05-08 0 19.94 19.92 20.00 19.84 20.00 679,000 13,529,520 19.926 11.01 11.00 11.04 10.95 11.04 1,229,772 11.002 0.20%
2012-05-07 0 19.90 19.82 19.90 19.80 20.30 1,149,000 22,906,960 19.936 10.99 10.94 10.99 10.93 11.21 2,081,012 11.008 -0.75%
2012-05-04 0 20.05 20.05 20.10 19.84 20.10 758,070 15,170,108 20.011 11.07 11.07 11.10 10.95 11.10 1,372,979 11.049 0.65%
2012-05-03 0 19.92 19.88 20.00 19.78 20.05 575,675 11,472,128 19.928 11.00 10.98 11.04 10.92 11.07 1,042,634 11.003 0.10%
2012-05-02 0 19.90 19.88 19.90 19.60 19.96 1,140,241 22,670,421 19.882 10.99 10.98 10.99 10.82 11.02 2,065,149 10.978 1.12%
2012-04-30 0 19.68 19.68 19.70 19.56 19.92 705,000 13,868,840 19.672 10.87 10.87 10.88 10.80 11.00 1,276,861 10.862 -0.71%
2012-04-27 0 19.82 19.84 19.86 19.80 20.05 187,000 3,725,080 19.920 10.94 10.95 10.97 10.93 11.07 338,685 10.999 -0.60%
2012-04-26 0 19.94 19.86 19.96 19.84 20.50 403,001 8,053,750 19.984 11.01 10.97 11.02 10.95 11.32 729,896 11.034 0.30%
2012-04-25 0 19.88 19.86 19.92 19.84 20.00 764,001 15,227,209 19.931 10.98 10.97 11.00 10.95 11.04 1,383,721 11.005 0.00%
2012-04-24 0 19.88 19.80 19.88 19.72 20.00 820,018 16,307,161 19.886 10.98 10.93 10.98 10.89 11.04 1,485,176 10.980 -0.60%
2012-04-23 0 20.00 19.90 20.00 19.86 20.20 496,009 9,923,138 20.006 11.04 10.99 11.04 10.97 11.15 898,347 11.046 0.10%
2012-04-20 0 19.98 19.92 19.98 19.86 20.20 434,008 8,658,503 19.950 11.03 11.00 11.03 10.97 11.15 786,054 11.015 -0.10%
2012-04-19 0 20.00 19.92 20.00 19.52 20.10 1,965,008 39,022,673 19.859 11.04 11.00 11.04 10.78 11.10 3,558,926 10.965 1.21%
2012-04-18 0 19.76 19.60 19.76 19.60 20.30 873,237 17,297,701 19.809 10.91 10.82 10.91 10.82 11.21 1,581,564 10.937 -1.20%
2012-04-17 0 20.00 19.90 20.00 19.86 20.70 556,015 11,126,712 20.012 11.04 10.99 11.04 10.97 11.43 1,007,027 11.049 -0.99%
2012-04-16 0 20.20 20.15 20.20 20.15 20.35 110,040 2,227,160 20.240 11.15 11.13 11.15 11.13 11.24 199,299 11.175 -0.49%
2012-04-13 0 20.30 20.25 20.40 19.94 20.65 584,000 11,781,290 20.173 11.21 11.18 11.26 11.01 11.40 1,057,712 11.138 1.50%
2012-04-12 0 20.00 19.98 20.00 19.86 20.10 462,400 9,241,818 19.987 11.04 11.03 11.04 10.97 11.10 837,476 11.035 0.91%
2012-04-11 0 19.82 19.80 19.86 19.72 20.10 348,500 6,907,375 19.820 10.94 10.93 10.97 10.89 11.10 631,186 10.943 -0.70%
2012-04-10 0 19.96 19.96 20.10 19.96 20.20 931,001 18,679,255 20.064 11.02 11.02 11.10 11.02 11.15 1,686,183 11.078 -0.70%
2012-04-05 0 20.10 19.98 20.10 19.80 21.00 1,156,065 23,283,503 20.140 11.10 11.03 11.10 10.93 11.59 2,093,808 11.120 -0.50%
2012-04-03 0 20.20 20.10 20.45 20.10 20.50 643,000 13,006,050 20.227 11.15 11.10 11.29 11.10 11.32 1,164,570 11.168 -0.25%
2012-04-02 0 20.25 20.20 20.30 20.05 20.50 2,045,656 41,339,631 20.208 11.18 11.15 11.21 11.07 11.32 3,704,992 11.158 1.00%
2012-03-30 0 20.05 20.05 20.10 19.72 20.50 888,039 17,878,951 20.133 11.07 11.07 11.10 10.89 11.32 1,608,373 11.116 0.96%
2012-03-29 0 19.86 19.84 19.86 19.30 20.00 491,811 9,791,884 19.910 10.97 10.95 10.97 10.66 11.04 890,744 10.993 -0.10%
2012-03-28 0 19.88 19.88 19.94 19.72 20.15 642,680 12,815,928 19.941 10.98 10.98 11.01 10.89 11.13 1,163,991 11.010 0.91%
2012-03-27 0 19.70 19.70 19.80 19.44 20.00 562,000 11,109,900 19.769 10.88 10.88 10.93 10.73 11.04 1,017,867 10.915 2.50%
2012-03-26 0 19.22 19.10 19.28 19.10 19.90 1,020,000 19,693,106 19.307 10.61 10.55 10.65 10.55 10.99 1,847,374 10.660 -0.31%
2012-03-23 0 19.28 19.28 19.30 19.04 19.32 343,279 6,589,537 19.196 10.65 10.65 10.66 10.51 10.67 621,730 10.599 -1.33%
2012-03-22 0 19.54 19.50 19.60 19.50 19.70 540,867 10,604,719 19.607 10.79 10.77 10.82 10.77 10.88 979,592 10.826 -1.11%
2012-03-21 0 19.76 19.76 19.78 19.74 20.35 969,867 19,244,714 19.843 10.91 10.91 10.92 10.90 11.24 1,756,576 10.956 -0.40%
2012-03-20 0 19.84 19.84 19.94 19.62 20.10 820,000 16,320,990 19.904 10.95 10.95 11.01 10.83 11.10 1,485,144 10.990 -0.80%
2012-03-19 0 20.00 20.00 20.15 20.00 20.40 3,322,000 66,467,800 20.008 11.04 11.04 11.13 11.04 11.26 6,016,644 11.047 -1.72%
2012-03-16 0 20.35 20.25 20.40 20.05 20.40 398,000 8,048,350 20.222 11.24 11.18 11.26 11.07 11.26 720,838 11.165 0.99%
2012-03-15 0 20.15 20.15 20.25 20.15 20.60 679,000 13,801,245 20.326 11.13 11.13 11.18 11.13 11.37 1,229,772 11.223 -0.98%
2012-03-14 0 20.35 20.35 20.40 20.25 20.60 1,953,000 39,934,964 20.448 11.24 11.24 11.26 11.18 11.37 3,537,178 11.290 1.50%
2012-03-13 0 20.05 20.05 20.20 20.00 20.65 902,000 18,362,300 20.357 11.07 11.07 11.15 11.04 11.40 1,633,658 11.240 -1.23%
2012-03-12 0 20.30 20.25 20.30 20.25 20.50 256,040 5,207,172 20.337 11.21 11.18 11.21 11.18 11.32 463,727 11.229 -1.46%
2012-03-09 0 20.60 20.60 20.65 20.25 20.65 568,000 11,657,650 20.524 11.37 11.37 11.40 11.18 11.40 1,028,734 11.332 1.48%
2012-03-08 0 20.30 20.25 20.40 19.98 20.40 765,014 15,334,425 20.045 11.21 11.18 11.26 11.03 11.26 1,385,556 11.067 1.50%
2012-03-07 0 20.00 20.00 20.05 19.52 20.40 373,500 7,454,540 19.959 11.04 11.04 11.07 10.78 11.26 676,465 11.020 0.00%
2012-03-06 0 20.00 19.98 20.00 19.90 20.65 914,500 18,345,960 20.061 11.04 11.03 11.04 10.99 11.40 1,656,298 11.076 -4.31%
2012-03-05 0 20.90 20.85 20.90 20.25 20.95 762,213 15,865,065 20.814 11.54 11.51 11.54 11.18 11.57 1,380,483 11.492 2.45%
2012-03-02 0 20.40 20.35 20.40 20.20 20.60 1,487,000 30,313,846 20.386 11.26 11.24 11.26 11.15 11.37 2,693,182 11.256 -0.73%
2012-03-01 0 20.55 20.40 20.45 19.50 21.20 1,357,000 28,072,588 20.687 11.35 11.26 11.29 10.77 11.71 2,457,732 11.422 -3.07%
2012-02-29 0 21.20 21.10 21.25 20.75 21.25 776,910 16,343,289 21.036 11.71 11.65 11.73 11.46 11.73 1,407,101 11.615 2.17%
2012-02-28 0 20.75 20.75 20.80 20.45 21.30 1,032,000 21,410,200 20.746 11.46 11.46 11.48 11.29 11.76 1,869,108 11.455 -0.72%
2012-02-27 0 20.90 20.80 20.90 20.70 21.35 1,512,000 31,940,300 21.125 11.54 11.48 11.54 11.43 11.79 2,738,460 11.664 0.00%
2012-02-24 0 20.90 20.80 21.05 20.70 21.20 1,705,000 35,799,037 20.997 11.54 11.48 11.62 11.43 11.71 3,088,012 11.593 -1.42%
2012-02-23 0 21.20 21.00 21.20 20.20 21.20 1,822,710 38,004,466 20.851 11.71 11.59 11.71 11.15 11.71 3,301,203 11.512 3.67%
2012-02-22 0 20.45 20.45 20.50 19.80 20.75 2,011,675 41,001,433 20.382 11.29 11.29 11.32 10.93 11.46 3,643,447 11.253 3.28%
2012-02-21 0 19.80 19.70 19.80 19.54 20.00 744,400 14,657,900 19.691 10.93 10.88 10.93 10.79 11.04 1,348,221 10.872 -1.00%
2012-02-20 0 20.00 19.96 19.98 19.90 20.45 956,400 19,184,160 20.059 11.04 11.02 11.03 10.99 11.29 1,732,185 11.075 0.00%
2012-02-17 0 20.00 20.00 20.05 20.00 20.50 532,100 10,697,330 20.104 11.04 11.04 11.07 11.04 11.32 963,713 11.100 -0.50%
2012-02-16 0 20.10 20.00 20.10 19.98 20.75 1,452,000 29,191,020 20.104 11.10 11.04 11.10 11.03 11.46 2,629,791 11.100 -3.13%
2012-02-15 0 20.75 20.60 20.75 19.70 20.75 1,575,480 32,016,118 20.322 11.46 11.37 11.46 10.88 11.46 2,853,432 11.220 5.12%
2012-02-14 0 19.74 19.70 19.74 19.62 20.00 1,811,000 35,794,740 19.765 10.90 10.88 10.90 10.83 11.04 3,279,994 10.913 -1.55%
2012-02-13 0 20.05 20.00 20.05 19.92 20.30 470,563 9,436,458 20.054 11.07 11.04 11.07 11.00 11.21 852,261 11.072 -0.25%
2012-02-10 0 20.10 20.05 20.10 20.00 20.70 2,758,000 55,824,900 20.241 11.10 11.07 11.10 11.04 11.43 4,995,154 11.176 0.25%
2012-02-09 0 20.05 20.15 20.20 18.88 20.30 2,747,055 54,227,657 19.740 11.07 11.13 11.15 10.42 11.21 4,975,331 10.899 5.08%
2012-02-08 0 19.08 19.04 19.08 18.22 19.18 1,712,000 32,002,880 18.693 10.53 10.51 10.53 10.06 10.59 3,100,691 10.321 4.38%
2012-02-07 0 18.28 18.28 18.32 18.22 18.48 746,000 13,641,488 18.286 10.09 10.09 10.12 10.06 10.20 1,351,119 10.096 0.33%
2012-02-06 0 18.22 18.18 18.22 18.14 18.46 1,544,000 28,142,439 18.227 10.06 10.04 10.06 10.02 10.19 2,796,417 10.064 0.11%
2012-02-03 0 18.20 18.16 18.20 18.00 18.34 2,091,054 37,969,481 18.158 10.05 10.03 10.05 9.938 10.13 3,787,215 10.026 0.78%
2012-02-02 0 18.06 18.04 18.06 17.88 18.22 1,993,000 35,969,868 18.048 9.972 9.961 9.972 9.872 10.06 3,609,624 9.9650 -0.11%
2012-02-01 0 18.08 18.06 18.08 17.98 18.40 2,663,000 48,161,596 18.085 9.983 9.972 9.983 9.927 10.16 4,823,095 9.9856 -1.53%
2012-01-31 0 18.36 18.34 18.36 18.12 18.96 2,090,000 38,163,985 18.260 10.14 10.13 10.14 10.00 10.47 3,785,306 10.082 -1.40%
2012-01-30 0 18.62 18.60 18.66 18.56 19.20 1,271,400 23,789,192 18.711 10.28 10.27 10.30 10.25 10.60 2,302,697 10.331 -2.62%
2012-01-27 0 19.12 19.12 19.16 19.02 19.76 1,232,000 23,755,480 19.282 10.56 10.56 10.58 10.50 10.91 2,231,338 10.646 -1.14%
2012-01-26 0 19.34 19.32 19.38 19.16 19.52 1,359,000 26,329,280 19.374 10.68 10.67 10.70 10.58 10.78 2,461,354 10.697 2.11%
2012-01-20 0 18.94 18.92 18.94 18.64 19.80 2,111,000 40,174,910 19.031 10.46 10.45 10.46 10.29 10.93 3,823,340 10.508 -4.05%
2012-01-19 0 19.74 19.64 19.80 19.50 20.25 2,935,000 58,484,526 19.927 10.90 10.84 10.93 10.77 11.18 5,315,728 11.002 1.86%
2012-01-18 0 19.38 19.38 19.40 18.56 19.50 3,297,850 63,074,407 19.126 10.70 10.70 10.71 10.25 10.77 5,972,904 10.560 4.42%
2012-01-17 0 18.56 18.56 18.60 17.68 18.58 1,944,000 35,460,000 18.241 10.25 10.25 10.27 9.762 10.26 3,520,878 10.071 6.18%
2012-01-16 0 17.48 17.48 17.52 17.38 17.76 704,000 12,341,380 17.530 9.651 9.651 9.673 9.596 9.806 1,275,050 9.6791 -1.80%
2012-01-13 0 17.80 17.82 17.88 17.78 18.70 1,548,000 27,910,500 18.030 9.828 9.839 9.872 9.817 10.32 2,803,662 9.9550 -3.47%
2012-01-12 0 18.44 18.44 18.50 18.14 18.90 1,789,000 33,201,540 18.559 10.18 10.18 10.21 10.02 10.44 3,240,149 10.247 0.00%
2012-01-11 0 18.44 18.44 18.50 17.76 18.58 2,546,000 46,218,640 18.153 10.18 10.18 10.21 9.806 10.26 4,611,190 10.023 3.71%
2012-01-10 0 17.78 17.74 17.82 17.26 17.92 1,684,073 29,780,926 17.684 9.817 9.795 9.839 9.530 9.894 3,050,110 9.7639 2.42%
2012-01-09 0 17.36 17.34 17.36 17.22 17.56 1,185,000 20,537,860 17.332 9.585 9.574 9.585 9.508 9.695 2,146,214 9.5693 -1.14%
2012-01-06 0 17.56 17.52 17.56 17.46 17.80 1,779,000 31,312,246 17.601 9.695 9.673 9.695 9.640 9.828 3,222,038 9.7182 -0.68%
2012-01-05 0 17.68 17.66 17.70 17.52 17.88 747,056 13,207,476 17.679 9.762 9.751 9.773 9.673 9.872 1,353,031 9.7614 -0.23%
2012-01-04 0 17.72 17.70 17.82 17.62 18.06 2,754,000 49,006,664 17.795 9.784 9.773 9.839 9.729 9.972 4,987,910 9.8251 1.14%
2012-01-03 0 17.52 17.52 17.54 17.42 18.20 2,364,000 41,436,626 17.528 9.673 9.673 9.684 9.618 10.05 4,281,561 9.6779 0.11%
2011-12-30 0 17.50 17.46 17.50 17.42 17.72 508,000 8,896,620 17.513 9.662 9.640 9.662 9.618 9.784 920,065 9.6696 0.46%
2011-12-29 0 17.42 17.42 17.50 17.16 17.54 642,400 11,159,832 17.372 9.618 9.618 9.662 9.475 9.684 1,163,483 9.5917 -1.25%
2011-12-28 0 17.64 17.62 17.64 17.46 18.14 924,000 16,370,270 17.717 9.740 9.729 9.740 9.640 10.02 1,673,504 9.7820 -4.03%
2011-12-23 0 18.38 18.38 18.40 17.96 18.44 870,500 15,893,050 18.257 10.15 10.15 10.16 9.916 10.18 1,576,607 10.081 3.14%
2011-12-22 0 17.82 17.80 17.84 17.10 17.88 515,387 9,075,325 17.609 9.839 9.828 9.850 9.442 9.872 933,444 9.7224 2.18%
2011-12-21 0 17.44 17.44 17.46 17.28 17.54 1,833,000 31,909,580 17.408 9.629 9.629 9.640 9.541 9.684 3,319,840 9.6118 3.20%
2011-12-20 0 16.90 16.90 17.00 16.90 17.52 1,396,000 23,865,573 17.096 9.331 9.331 9.386 9.331 9.673 2,528,367 9.4391 -2.87%
2011-12-19 0 17.40 17.40 17.42 17.32 17.72 834,840 14,595,282 17.483 9.607 9.607 9.618 9.563 9.784 1,512,021 9.6528 -2.68%
2011-12-16 0 17.88 17.80 17.82 17.22 18.10 1,762,000 30,929,840 17.554 9.872 9.828 9.839 9.508 9.994 3,191,248 9.6921 3.95%
2011-12-15 0 17.20 17.20 17.22 16.90 17.46 4,786,452 82,477,439 17.231 9.497 9.497 9.508 9.331 9.640 8,668,987 9.5141 -3.26%
2011-12-14 0 17.78 17.76 17.78 17.72 18.36 2,189,519 39,348,848 17.971 9.817 9.806 9.817 9.784 10.14 3,965,550 9.9227 -2.74%
2011-12-13 0 18.28 18.26 18.28 18.00 18.80 2,122,000 38,708,134 18.241 10.09 10.08 10.09 9.938 10.38 3,843,262 10.072 -3.28%
2011-12-12 0 18.90 18.80 18.90 18.56 19.50 2,477,000 47,023,620 18.984 10.44 10.38 10.44 10.25 10.77 4,486,221 10.482 0.53%
2011-12-09 0 18.80 18.80 18.82 18.80 19.60 2,090,415 39,637,035 18.961 10.38 10.38 10.39 10.38 10.82 3,786,057 10.469 -5.05%
2011-12-08 0 19.80 19.78 19.80 19.80 20.50 1,701,735 33,982,438 19.969 10.93 10.92 10.93 10.93 11.32 3,082,099 11.026 -2.46%
2011-12-07 0 20.30 20.30 20.35 19.80 20.45 2,083,000 42,118,046 20.220 11.21 11.21 11.24 10.93 11.29 3,772,628 11.164 1.60%
2011-12-06 0 19.98 19.98 20.00 19.96 20.95 2,006,000 40,579,905 20.229 11.03 11.03 11.04 11.02 11.57 3,633,169 11.169 -4.17%
2011-12-05 0 20.85 20.80 20.90 20.75 21.60 2,417,046 50,982,379 21.093 11.51 11.48 11.54 11.46 11.93 4,377,635 11.646 -0.48%
2011-12-02 0 20.95 20.95 21.00 20.65 22.00 1,095,000 22,890,700 20.905 11.57 11.57 11.59 11.40 12.15 1,983,210 11.542 -2.56%
2011-12-01 0 21.50 21.50 21.55 21.15 22.20 2,449,330 52,936,384 21.613 11.87 11.87 11.90 11.68 12.26 4,436,106 11.933 6.17%
2011-11-30 0 20.25 20.20 20.30 19.96 21.45 3,158,667 64,572,159 20.443 11.18 11.15 11.21 11.02 11.84 5,720,823 11.287 -4.26%
2011-11-29 0 21.15 21.15 21.20 20.90 21.80 2,206,350 46,634,256 21.136 11.68 11.68 11.71 11.54 12.04 3,996,033 11.670 3.42%
2011-11-28 0 20.45 20.45 20.50 19.52 20.50 2,171,000 43,363,535 19.974 11.29 11.29 11.32 10.78 11.32 3,932,009 11.028 6.07%
2011-11-25 0 19.28 19.24 19.36 19.14 20.10 1,422,000 27,906,806 19.625 10.65 10.62 10.69 10.57 11.10 2,575,457 10.836 -2.63%
2011-11-24 0 19.80 19.78 19.80 19.60 20.00 3,297,542 65,383,270 19.828 10.93 10.92 10.93 10.82 11.04 5,972,346 10.948 -1.74%
2011-11-23 0 20.15 20.10 20.15 19.80 20.40 2,051,660 41,209,365 20.086 11.13 11.10 11.13 10.93 11.26 3,715,866 11.090 0.00%
2011-11-22 0 20.15 20.05 20.10 19.76 20.45 2,631,188 52,874,254 20.095 11.13 11.07 11.10 10.91 11.29 4,765,479 11.095 -1.71%
2011-11-21 0 20.50 20.35 20.50 19.92 21.15 3,257,120 66,629,112 20.456 11.32 11.24 11.32 11.00 11.68 5,899,136 11.295 -3.98%
2011-11-18 0 21.35 21.25 21.30 21.00 22.20 2,223,340 47,371,107 21.306 11.79 11.73 11.76 11.59 12.26 4,026,804 11.764 -4.26%
2011-11-17 0 22.30 22.25 22.30 22.00 22.65 1,195,789 26,743,157 22.364 12.31 12.29 12.31 12.15 12.51 2,165,754 12.348 -0.67%
2011-11-16 0 22.45 22.45 22.50 22.30 23.70 1,816,374 41,107,946 22.632 12.40 12.40 12.42 12.31 13.09 3,289,728 12.496 -3.23%
2011-11-15 0 23.20 23.05 23.15 22.15 23.50 3,663,000 84,729,330 23.131 12.81 12.73 12.78 12.23 12.98 6,634,246 12.772 4.50%
2011-11-14 0 22.20 22.30 22.40 22.00 22.75 4,060,227 90,721,659 22.344 12.26 12.31 12.37 12.15 12.56 7,353,684 12.337 3.74%
2011-11-11 0 21.40 21.40 21.50 21.25 23.40 4,381,321 97,172,788 22.179 11.82 11.82 11.87 11.73 12.92 7,935,234 12.246 -6.35%
2011-11-10 0 22.85 22.85 22.90 22.70 24.00 3,103,138 71,564,673 23.062 12.62 12.62 12.64 12.53 13.25 5,620,251 12.733 -8.05%
2011-11-09 0 24.85 24.80 24.85 24.60 26.00 1,154,796 28,941,332 25.062 13.72 13.69 13.72 13.58 14.36 2,091,510 13.838 -0.80%
2011-11-08 0 25.05 25.00 25.10 25.00 25.65 716,013 18,163,995 25.368 13.83 13.80 13.86 13.80 14.16 1,296,808 14.007 -0.40%
2011-11-07 0 25.15 25.10 25.15 25.00 25.65 662,618 16,787,788 25.336 13.89 13.86 13.89 13.80 14.16 1,200,101 13.989 0.20%
2011-11-04 0 25.10 25.05 25.10 25.05 26.20 1,866,526 47,506,710 25.452 13.86 13.83 13.86 13.83 14.47 3,380,560 14.053 1.21%
2011-11-03 0 24.80 24.50 24.85 24.15 25.65 2,094,801 52,175,829 24.907 13.69 13.53 13.72 13.33 14.16 3,794,001 13.752 -1.59%
2011-11-02 0 25.20 25.10 25.25 22.70 26.15 4,567,681 112,256,935 24.576 13.91 13.86 13.94 12.53 14.44 8,272,760 13.569 5.44%
2011-11-01 0 23.90 23.80 24.05 23.00 24.70 1,404,658 33,683,056 23.980 13.20 13.14 13.28 12.70 13.64 2,544,048 13.240 -2.05%
2011-10-31 0 24.40 24.30 24.40 23.80 26.45 1,651,581 40,549,559 24.552 13.47 13.42 13.47 13.14 14.60 2,991,263 13.556 -5.97%
2011-10-28 0 25.95 26.00 26.05 25.20 26.90 3,033,435 78,822,236 25.984 14.33 14.36 14.38 13.91 14.85 5,494,009 14.347 4.64%
2011-10-27 0 24.80 24.70 24.85 22.55 25.20 3,395,000 81,278,200 23.941 13.69 13.64 13.72 12.45 13.91 6,148,858 13.218 11.71%
2011-10-26 0 22.20 22.20 22.30 21.50 22.50 1,106,000 24,501,500 22.153 12.26 12.26 12.31 11.87 12.42 2,003,133 12.232 0.45%
2011-10-25 0 22.10 22.20 22.25 21.85 22.70 1,564,116 34,550,695 22.090 12.20 12.26 12.29 12.06 12.53 2,832,850 12.196 2.08%
2011-10-24 0 21.65 21.65 21.75 20.65 21.90 1,275,225 27,246,201 21.366 11.95 11.95 12.01 11.40 12.09 2,309,625 11.797 7.71%
2011-10-21 0 20.10 20.05 20.10 19.84 20.30 836,000 16,809,485 20.107 11.10 11.07 11.10 10.95 11.21 1,514,122 11.102 -0.74%
2011-10-20 0 20.25 20.15 20.25 20.00 20.80 884,157 18,036,787 20.400 11.18 11.13 11.18 11.04 11.48 1,601,342 11.264 -2.88%
2011-10-19 0 20.85 20.80 20.85 20.60 21.30 2,966,752 62,053,953 20.916 11.51 11.48 11.51 11.37 11.76 5,373,236 11.549 2.71%
2011-10-18 0 20.30 20.30 20.35 20.20 20.80 1,936,543 39,629,483 20.464 11.21 11.21 11.24 11.15 11.48 3,507,372 11.299 -6.24%
2011-10-17 0 21.65 21.60 21.65 21.20 21.95 2,251,479 48,637,013 21.602 11.95 11.93 11.95 11.71 12.12 4,077,768 11.927 4.34%
2011-10-14 0 20.75 20.70 20.75 20.65 22.00 1,854,626 38,910,933 20.980 11.46 11.43 11.46 11.40 12.15 3,359,008 11.584 -7.16%
2011-10-13 0 22.35 22.20 22.25 21.35 23.35 4,342,000 96,045,100 22.120 12.34 12.26 12.29 11.79 12.89 7,864,018 12.213 7.19%
2011-10-12 0 20.85 20.85 20.90 19.76 21.50 2,412,000 50,104,390 20.773 11.51 11.51 11.54 10.91 11.87 4,368,496 11.469 3.47%
2011-10-11 0 20.15 20.10 20.20 19.70 20.60 3,542,150 71,596,247 20.213 11.13 11.10 11.15 10.88 11.37 6,415,369 11.160 7.07%
2011-10-10 0 18.82 18.76 18.84 18.40 19.50 3,160,000 59,386,050 18.793 10.39 10.36 10.40 10.16 10.77 5,723,237 10.376 2.06%
2011-10-07 0 18.44 18.26 18.44 17.22 18.94 4,391,000 79,874,392 18.190 10.18 10.08 10.18 9.508 10.46 7,952,764 10.044 9.89%
2011-10-06 0 16.78 16.78 16.88 15.82 17.46 4,661,957 79,175,511 16.983 9.265 9.265 9.320 8.735 9.640 8,443,508 9.3771 10.10%
2011-10-04 0 15.24 15.12 15.26 14.90 15.90 2,662,000 40,858,040 15.349 8.415 8.348 8.426 8.227 8.779 4,821,284 8.4745 -2.31%
2011-10-03 0 15.60 15.60 15.62 15.08 16.62 2,819,138 43,739,613 15.515 8.613 8.613 8.624 8.326 9.176 5,105,885 8.5665 -8.34%
2011-09-30 0 17.02 16.96 17.00 16.44 17.82 3,093,400 52,760,614 17.056 9.397 9.364 9.386 9.077 9.839 5,602,614 9.4171 -4.60%
2011-09-28 0 17.84 17.82 17.88 17.80 19.44 4,104,500 75,956,736 18.506 9.850 9.839 9.872 9.828 10.73 7,433,869 10.218 -2.83%
2011-09-27 0 18.36 18.36 18.38 16.86 18.76 2,802,478 50,036,094 17.854 10.14 10.14 10.15 9.309 10.36 5,075,711 9.8579 12.78%
2011-09-26 0 16.28 16.28 16.30 15.82 19.06 4,512,800 75,008,772 16.621 8.989 8.989 9.000 8.735 10.52 8,173,362 9.1772 -15.82%
2011-09-23 0 19.34 19.14 19.32 16.66 19.76 2,594,000 47,506,512 18.314 10.68 10.57 10.67 9.199 10.91 4,698,126 10.112 2.98%
2011-09-22 0 18.78 18.76 18.80 18.50 19.90 5,329,000 101,350,938 19.019 10.37 10.36 10.38 10.21 10.99 9,651,624 10.501 -8.61%
2011-09-21 0 20.55 20.55 20.60 19.70 21.15 3,965,000 80,890,421 20.401 11.35 11.35 11.37 10.88 11.68 7,181,214 11.264 -3.29%
2011-09-20 0 21.25 21.25 21.35 20.45 23.10 5,862,600 123,797,724 21.117 11.73 11.73 11.79 11.29 12.75 10,618,054 11.659 -8.01%
2011-09-19 0 23.10 23.00 23.05 22.70 23.65 3,209,651 73,531,828 22.910 12.75 12.70 12.73 12.53 13.06 5,813,163 12.649 1.99%
2011-09-16 0 22.65 22.50 22.55 22.55 24.70 3,406,212 80,981,218 23.775 12.51 12.42 12.45 12.45 13.64 6,169,164 13.127 -2.16%
2011-09-15 0 23.15 23.00 23.20 22.55 23.60 1,335,941 30,784,814 23.044 12.78 12.70 12.81 12.45 13.03 2,419,591 12.723 0.65%
2011-09-14 0 23.00 22.80 22.95 21.90 24.95 3,496,000 80,426,075 23.005 12.70 12.59 12.67 12.09 13.78 6,331,784 12.702 -4.76%
2011-09-12 0 24.15 24.10 24.15 23.80 25.70 2,355,000 57,313,885 24.337 13.33 13.31 13.33 13.14 14.19 4,265,261 13.437 -7.65%
2011-09-09 0 26.15 26.05 26.15 25.90 26.30 985,000 25,772,432 26.165 14.44 14.38 14.44 14.30 14.52 1,783,984 14.447 0.00%
2011-09-08 0 26.15 26.15 26.20 25.75 26.60 831,778 21,681,856 26.067 14.44 14.44 14.47 14.22 14.69 1,506,476 14.392 0.00%
2011-09-07 0 26.15 26.15 26.20 25.60 26.30 830,000 21,551,650 25.966 14.44 14.44 14.47 14.13 14.52 1,503,255 14.337 1.75%
2011-09-06 0 25.70 25.65 25.70 25.35 26.45 1,108,000 28,685,950 25.890 14.19 14.16 14.19 14.00 14.60 2,006,755 14.295 -0.96%
2011-09-05 0 25.95 25.85 25.90 25.50 26.10 2,054,084 53,200,889 25.900 14.33 14.27 14.30 14.08 14.41 3,720,256 14.300 -0.38%
2011-09-02 0 26.05 26.00 26.05 25.80 26.50 2,238,000 58,266,240 26.035 14.38 14.36 14.38 14.25 14.63 4,053,356 14.375 -0.57%
2011-09-01 0 26.20 26.20 26.25 25.90 27.35 2,275,000 60,505,550 26.596 14.47 14.47 14.49 14.30 15.10 4,120,369 14.684 -1.28%
2011-08-31 0 26.65 26.65 26.70 25.60 27.05 3,999,000 106,267,875 26.574 14.65 14.65 14.68 14.08 14.87 7,272,812 14.612 3.50%
2011-08-30 0 25.75 25.75 25.85 25.60 26.50 2,994,000 77,639,400 25.932 14.16 14.16 14.21 14.08 14.57 5,445,061 14.259 0.98%
2011-08-29 0 25.50 25.40 25.55 24.70 26.35 2,695,000 68,723,875 25.501 14.02 13.97 14.05 13.58 14.49 4,901,282 14.022 4.72%
2011-08-26 0 24.35 24.30 24.35 23.90 25.70 1,562,000 38,443,100 24.611 13.39 13.36 13.39 13.14 14.13 2,840,743 13.533 -1.81%
2011-08-25 0 24.80 24.75 24.80 24.75 26.20 2,749,000 68,879,881 25.056 13.64 13.61 13.64 13.61 14.41 4,999,490 13.777 -1.98%
2011-08-24 0 25.30 25.25 25.30 25.20 27.80 2,675,000 69,969,690 26.157 13.91 13.88 13.91 13.86 15.29 4,864,909 14.383 -7.33%
2011-08-23 0 27.30 27.25 27.35 25.55 27.45 4,260,300 113,483,805 26.638 15.01 14.98 15.04 14.05 15.09 7,748,027 14.647 5.00%
2011-08-22 0 26.00 25.95 26.00 23.80 29.60 5,169,410 135,145,962 26.143 14.30 14.27 14.30 13.09 16.28 9,401,387 14.375 -9.88%
2011-08-19 0 28.85 28.90 28.95 28.15 29.45 2,498,000 71,929,000 28.795 15.86 15.89 15.92 15.48 16.19 4,543,007 15.833 -3.99%
2011-08-18 0 30.05 30.00 30.10 29.70 32.10 2,324,000 71,500,886 30.766 16.52 16.50 16.55 16.33 17.65 4,226,560 16.917 -3.06%
2011-08-17 0 31.00 31.00 31.05 29.70 31.05 2,752,000 83,070,725 30.186 17.05 17.05 17.07 16.33 17.07 5,004,946 16.598 5.62%
2011-08-16 0 29.35 29.30 29.35 28.95 30.25 1,502,001 44,468,929 29.606 16.14 16.11 16.14 15.92 16.63 2,731,626 16.279 1.73%
2011-08-15 0 28.85 28.85 28.90 28.15 28.95 1,646,000 47,029,000 28.572 15.86 15.86 15.89 15.48 15.92 2,993,510 15.710 3.96%
2011-08-12 0 27.75 27.65 27.70 27.70 28.40 1,002,000 28,118,550 28.062 15.26 15.20 15.23 15.23 15.62 1,822,295 15.430 0.36%
2011-08-11 0 27.65 27.65 27.70 27.10 28.70 1,774,000 49,664,661 27.996 15.20 15.20 15.23 14.90 15.78 3,226,299 15.394 -0.90%
2011-08-10 0 27.90 27.85 28.00 27.50 29.50 1,493,612 42,376,839 28.372 15.34 15.31 15.40 15.12 16.22 2,716,369 15.601 -0.36%
2011-08-09 0 28.00 27.95 28.10 26.70 28.50 3,868,000 106,719,641 27.590 15.40 15.37 15.45 14.68 15.67 7,034,568 15.171 -2.10%
2011-08-08 0 28.60 28.45 28.50 26.10 28.90 4,125,400 112,658,576 27.309 15.73 15.64 15.67 14.35 15.89 7,502,690 15.016 5.15%
2011-08-05 0 27.20 27.10 27.15 26.00 28.35 4,915,500 134,105,584 27.282 14.96 14.90 14.93 14.30 15.59 8,939,612 15.001 -7.95%
2011-08-04 0 29.55 29.55 29.70 29.40 30.80 1,953,000 58,554,527 29.982 16.25 16.25 16.33 16.17 16.94 3,551,838 16.486 -2.64%
2011-08-03 0 30.35 30.20 30.40 29.40 31.30 2,942,632 89,583,060 30.443 16.69 16.61 16.72 16.17 17.21 5,351,640 16.739 0.50%
2011-08-02 0 30.20 30.10 30.25 30.00 30.50 2,534,000 76,627,279 30.240 16.61 16.55 16.63 16.50 16.77 4,608,478 16.627 1.00%
2011-08-01 0 29.90 29.85 30.00 29.60 30.30 1,896,472 57,038,228 30.076 16.44 16.41 16.50 16.28 16.66 3,449,033 16.537 1.53%
2011-07-29 0 29.45 29.50 29.55 28.50 30.00 1,820,500 53,406,414 29.336 16.19 16.22 16.25 15.67 16.50 3,310,866 16.131 0.34%
2011-07-28 0 29.35 29.30 29.35 27.80 29.60 2,285,265 66,224,498 28.979 16.14 16.11 16.14 15.29 16.28 4,156,115 15.934 4.82%
2011-07-27 0 28.00 27.90 28.00 26.60 28.30 1,232,000 34,219,031 27.775 15.40 15.34 15.40 14.63 15.56 2,240,586 15.272 4.09%
2011-07-26 0 26.90 26.90 27.00 26.55 27.45 299,000 8,066,900 26.980 14.79 14.79 14.85 14.60 15.09 543,779 14.835 -0.37%
2011-07-25 0 27.00 27.00 27.10 26.45 27.55 767,480 20,820,082 27.128 14.85 14.85 14.90 14.54 15.15 1,395,783 14.916 0.19%
2011-07-22 0 26.95 26.85 26.95 26.80 27.55 2,512,000 68,426,125 27.240 14.82 14.76 14.82 14.74 15.15 4,568,468 14.978 1.70%
2011-07-21 0 26.50 26.50 26.60 25.00 26.90 2,335,000 60,195,650 25.780 14.57 14.57 14.63 13.75 14.79 4,246,566 14.175 6.00%
2011-07-20 0 25.00 24.90 25.00 24.95 25.65 387,000 9,758,400 25.216 13.75 13.69 13.75 13.72 14.10 703,821 13.865 0.00%
2011-07-19 0 25.00 25.00 25.20 24.75 25.40 1,021,073 25,593,755 25.066 13.75 13.75 13.86 13.61 13.97 1,856,982 13.782 -0.20%
2011-07-18 0 25.05 25.00 25.05 25.00 26.25 828,503 21,104,042 25.472 13.77 13.75 13.77 13.75 14.43 1,506,763 14.006 -3.47%
2011-07-15 0 25.95 25.95 26.00 25.30 26.25 912,000 23,656,900 25.940 14.27 14.27 14.30 13.91 14.43 1,658,616 14.263 1.17%
2011-07-14 0 25.65 25.60 25.75 25.30 25.90 1,568,000 40,056,400 25.546 14.10 14.08 14.16 13.91 14.24 2,851,655 14.047 1.99%
2011-07-13 0 25.15 25.10 25.20 25.00 25.55 1,152,000 29,068,900 25.233 13.83 13.80 13.86 13.75 14.05 2,095,094 13.875 0.80%
2011-07-12 0 24.95 24.90 24.95 24.90 25.75 1,860,000 46,691,300 25.103 13.72 13.69 13.72 13.69 14.16 3,382,703 13.803 -3.48%
2011-07-11 0 25.85 25.80 25.85 25.80 26.80 566,000 14,798,425 26.146 14.21 14.19 14.21 14.19 14.74 1,029,360 14.376 -1.15%
2011-07-08 0 26.15 26.15 26.40 26.10 26.85 534,152 14,083,462 26.366 14.38 14.38 14.52 14.35 14.76 971,440 14.498 0.19%
2011-07-07 0 26.10 26.00 26.10 25.95 27.35 632,000 16,765,825 26.528 14.35 14.30 14.35 14.27 15.04 1,149,392 14.587 -2.61%
2011-07-06 0 26.80 26.65 26.90 26.60 27.45 604,036 16,247,794 26.899 14.74 14.65 14.79 14.63 15.09 1,098,535 14.790 0.75%
2011-07-05 0 26.60 26.60 26.95 26.60 27.75 1,031,400 27,901,690 27.052 14.63 14.63 14.82 14.63 15.26 1,875,764 14.875 -1.30%
2011-07-04 0 26.95 26.80 27.00 26.20 27.80 1,310,640 35,586,811 27.152 14.82 14.74 14.85 14.41 15.29 2,383,605 14.930 2.47%
2011-06-30 0 26.30 26.10 26.30 25.00 26.40 2,075,600 54,031,970 26.032 14.46 14.35 14.46 13.75 14.52 3,774,806 14.314 4.78%
2011-06-29 0 25.10 25.05 25.10 24.85 25.90 1,353,000 34,100,875 25.204 13.80 13.77 13.80 13.66 14.24 2,460,644 13.859 -1.38%
2011-06-28 0 25.45 25.35 25.45 25.25 26.40 973,440 25,173,698 25.861 13.99 13.94 13.99 13.88 14.52 1,770,354 14.220 -0.39%
2011-06-27 0 25.55 25.45 25.50 24.10 26.15 1,767,150 45,098,244 25.520 14.05 13.99 14.02 13.25 14.38 3,213,841 14.033 4.29%
2011-06-24 0 24.50 24.45 24.50 23.80 24.50 436,000 10,562,750 24.226 13.47 13.44 13.47 13.09 13.47 792,935 13.321 2.73%
2011-06-23 0 23.85 23.80 23.85 23.65 24.20 592,750 14,227,825 24.003 13.11 13.09 13.11 13.00 13.31 1,078,009 13.198 -1.65%
2011-06-22 0 24.25 24.20 24.40 23.80 24.80 1,115,000 27,233,450 24.425 13.33 13.31 13.42 13.09 13.64 2,027,803 13.430 1.89%
2011-06-21 0 23.80 23.80 23.85 22.35 23.90 1,438,000 33,692,000 23.430 13.09 13.09 13.11 12.29 13.14 2,615,230 12.883 6.01%
2011-06-20 0 22.45 22.40 22.45 22.05 22.75 1,260,099 28,181,056 22.364 12.34 12.32 12.34 12.12 12.51 2,291,689 12.297 1.13%
2011-06-17 0 22.20 22.15 22.25 22.10 23.30 1,384,000 31,107,550 22.477 12.21 12.18 12.23 12.15 12.81 2,517,022 12.359 -3.27%
2011-06-16 0 22.95 22.85 22.95 22.80 23.60 2,603,000 59,803,275 22.975 12.62 12.56 12.62 12.54 12.98 4,733,966 12.633 -3.37%
2011-06-15 0 23.75 23.70 23.80 23.65 24.65 919,000 21,981,300 23.919 13.06 13.03 13.09 13.00 13.55 1,671,346 13.152 -1.86%
2011-06-14 0 24.20 24.15 24.30 23.55 25.10 738,000 17,977,300 24.359 13.31 13.28 13.36 12.95 13.80 1,342,169 13.394 0.41%
2011-06-13 0 24.10 24.05 24.10 22.70 24.25 1,470,000 34,650,357 23.572 13.25 13.22 13.25 12.48 13.33 2,673,427 12.961 1.47%
2011-06-10 0 23.75 23.70 23.80 23.70 24.75 1,385,486 33,363,945 24.081 13.06 13.03 13.09 13.03 13.61 2,519,725 13.241 -2.66%
2011-06-09 0 24.40 24.30 24.40 23.25 24.90 2,031,600 49,359,956 24.296 13.42 13.36 13.42 12.78 13.69 3,694,785 13.359 -1.61%
2011-06-08 0 24.80 24.65 24.80 24.30 25.25 1,308,000 32,399,875 24.771 13.64 13.55 13.64 13.36 13.88 2,378,804 13.620 -1.39%
2011-06-07 0 25.15 25.05 25.15 24.70 25.90 776,200 19,511,430 25.137 13.83 13.77 13.83 13.58 14.24 1,411,642 13.822 -2.90%
2011-06-03 0 25.90 25.85 25.90 25.00 26.10 1,175,838 30,303,450 25.772 14.24 14.21 14.24 13.75 14.35 2,138,447 14.171 1.17%
2011-06-02 0 25.60 25.60 25.65 24.85 25.65 989,800 25,159,260 25.419 14.08 14.08 14.10 13.66 14.10 1,800,107 13.977 -0.97%
2011-06-01 0 25.85 25.70 25.85 24.30 26.00 1,934,434 49,383,499 25.529 14.21 14.13 14.21 13.36 14.30 3,518,073 14.037 5.51%
2011-05-31 0 24.50 24.20 24.55 24.05 25.15 1,761,000 43,246,900 24.558 13.47 13.31 13.50 13.22 13.83 3,202,656 13.503 0.00%
2011-05-30 0 24.50 24.45 24.55 23.30 24.95 2,307,000 55,936,150 24.246 13.47 13.44 13.50 12.81 13.72 4,195,643 13.332 4.93%
2011-05-27 0 23.35 23.30 23.35 22.25 23.80 2,395,000 55,750,008 23.278 12.84 12.81 12.84 12.23 13.09 4,355,685 12.799 4.01%
2011-05-26 0 22.45 22.45 22.50 22.25 22.60 1,401,000 31,438,186 22.440 12.34 12.34 12.37 12.23 12.43 2,547,939 12.339 1.58%
2011-05-25 0 22.45 22.45 22.50 21.75 22.70 1,790,000 40,274,350 22.500 12.15 12.15 12.18 11.77 12.29 3,306,953 12.179 0.22%
2011-05-24 0 22.40 22.30 22.40 21.70 22.50 1,620,500 36,080,960 22.265 12.12 12.07 12.12 11.75 12.18 2,993,809 12.052 3.23%
2011-05-23 0 21.70 21.70 21.75 21.40 22.15 700,000 15,307,000 21.867 11.75 11.75 11.77 11.58 11.99 1,293,222 11.836 -2.47%
2011-05-20 0 22.25 22.20 22.25 22.00 22.50 1,573,100 34,980,974 22.237 12.04 12.02 12.04 11.91 12.18 2,906,239 12.037 1.60%
2011-05-19 0 21.90 21.90 21.95 21.75 22.20 1,111,000 24,431,550 21.991 11.85 11.85 11.88 11.77 12.02 2,052,528 11.903 0.46%
2011-05-18 0 21.80 21.75 21.80 21.35 21.80 682,800 14,815,535 21.698 11.80 11.77 11.80 11.56 11.80 1,261,446 11.745 -0.23%
2011-05-17 0 21.85 21.75 21.90 21.20 22.00 410,600 8,905,860 21.690 11.83 11.77 11.85 11.48 11.91 758,567 11.740 -0.23%
2011-05-16 0 21.90 21.75 21.90 21.25 21.90 236,000 5,089,000 21.564 11.85 11.77 11.85 11.50 11.85 436,001 11.672 -0.23%
2011-05-13 0 21.95 21.85 22.00 21.10 22.00 1,025,000 22,203,450 21.662 11.88 11.83 11.91 11.42 11.91 1,893,646 11.725 2.09%
2011-05-12 0 21.50 21.45 21.50 21.20 21.50 536,000 11,461,700 21.384 11.64 11.61 11.64 11.48 11.64 990,239 11.575 0.00%
2011-05-11 0 21.50 21.45 21.50 21.45 22.20 2,377,688 51,552,336 21.682 11.64 11.61 11.64 11.61 12.02 4,392,683 11.736 0.94%
2011-05-09 0 21.30 21.30 21.35 20.00 21.60 1,507,400 32,006,000 21.233 11.53 11.53 11.56 10.83 11.69 2,784,861 11.493 1.91%
2011-05-06 0 20.90 20.75 20.90 20.20 20.90 1,750,000 35,838,503 20.479 11.31 11.23 11.31 10.93 11.31 3,233,055 11.085 0.00%
2011-05-05 0 20.90 20.95 21.00 20.50 21.25 1,055,047 22,022,737 20.874 11.31 11.34 11.37 11.10 11.50 1,949,157 11.299 -0.48%
2011-05-04 0 21.00 21.00 21.05 20.85 21.50 2,094,000 43,932,100 20.980 11.37 11.37 11.39 11.29 11.64 3,868,581 11.356 -1.87%
2011-05-03 0 21.40 21.35 21.40 20.85 21.90 786,392 16,762,673 21.316 11.58 11.56 11.58 11.29 11.85 1,452,828 11.538 0.47%
2011-04-29 0 21.30 21.25 21.35 20.80 21.35 1,395,000 29,339,975 21.032 11.53 11.50 11.56 11.26 11.56 2,577,207 11.384 0.47%
2011-04-28 0 21.20 21.20 21.30 21.00 22.10 640,400 13,753,380 21.476 11.48 11.48 11.53 11.37 11.96 1,183,113 11.625 -2.53%
2011-04-27 0 21.75 21.60 21.75 21.50 22.20 731,000 15,902,450 21.754 11.77 11.69 11.77 11.64 12.02 1,350,493 11.775 0.46%
2011-04-26 0 21.65 21.65 21.70 21.55 22.50 1,534,680 33,639,037 21.919 11.72 11.72 11.75 11.66 12.18 2,835,260 11.865 -2.04%
2011-04-21 0 22.10 22.05 22.10 21.85 22.35 4,787,800 105,978,360 22.135 11.96 11.94 11.96 11.83 12.10 8,845,269 11.981 1.14%
2011-04-20 0 21.85 21.80 21.85 20.95 22.45 5,948,000 129,872,039 21.835 11.83 11.80 11.83 11.34 12.15 10,988,692 11.819 0.23%
2011-04-19 0 21.80 21.80 21.95 19.96 21.90 5,452,300 115,385,309 21.163 11.80 11.80 11.88 10.80 11.85 10,072,906 11.455 6.08%
2011-04-18 0 20.55 20.50 20.60 19.90 20.80 3,356,600 68,876,846 20.520 11.12 11.10 11.15 10.77 11.26 6,201,184 11.107 2.85%
2011-04-15 0 19.98 19.96 20.00 19.64 20.00 2,034,000 40,434,040 19.879 10.81 10.80 10.83 10.63 10.83 3,757,733 10.760 2.46%
2011-04-14 0 19.50 19.50 19.52 19.16 19.72 1,206,720 23,539,968 19.507 10.56 10.56 10.57 10.37 10.67 2,229,367 10.559 0.00%
2011-04-13 0 19.50 19.48 19.50 18.90 19.50 1,211,545 23,374,175 19.293 10.56 10.54 10.56 10.23 10.56 2,238,281 10.443 2.63%
2011-04-12 0 19.00 19.00 19.06 18.84 19.26 1,799,000 34,146,360 18.981 10.28 10.28 10.32 10.20 10.43 3,323,580 10.274 -2.46%
2011-04-11 0 19.48 19.48 19.50 19.40 19.76 1,459,027 28,459,609 19.506 10.54 10.54 10.56 10.50 10.70 2,695,494 10.558 -0.71%
2011-04-08 0 19.62 19.56 19.64 19.30 19.70 16,695,000 327,088,540 19.592 10.62 10.59 10.63 10.45 10.66 30,843,343 10.605 0.00%
2011-04-07 0 19.62 19.56 19.62 19.54 19.76 6,390,000 125,506,064 19.641 10.62 10.59 10.62 10.58 10.70 11,805,269 10.631 0.41%
2011-04-06 0 19.54 19.52 19.54 18.74 19.68 8,014,050 155,795,964 19.440 10.58 10.57 10.58 10.14 10.65 14,805,636 10.523 5.39%
2011-04-04 0 18.54 18.50 18.54 18.00 18.54 3,643,200 67,189,946 18.443 10.04 10.01 10.04 9.743 10.04 6,730,666 9.9827 3.11%
2011-04-01 0 17.98 17.92 17.98 17.32 18.00 981,000 17,367,514 17.704 9.732 9.700 9.732 9.375 9.743 1,812,358 9.5828 3.93%
2011-03-31 0 17.30 17.30 17.34 17.00 17.34 1,297,000 22,354,408 17.235 9.364 9.364 9.386 9.202 9.386 2,396,156 9.3293 2.61%
2011-03-30 0 16.86 16.86 16.90 16.74 16.92 313,000 5,271,958 16.843 9.126 9.126 9.148 9.061 9.159 578,255 9.1170 1.32%
2011-03-29 0 16.64 16.64 16.66 16.60 16.80 338,798 5,647,115 16.668 9.007 9.007 9.018 8.985 9.094 625,916 9.0222 -0.95%
2011-03-28 0 16.80 16.76 16.88 16.72 17.20 185,000 3,131,580 16.927 9.094 9.072 9.137 9.050 9.310 341,780 9.1626 -1.75%
2011-03-25 0 17.10 17.08 17.10 16.82 17.50 648,000 11,052,940 17.057 9.256 9.245 9.256 9.104 9.472 1,197,154 9.2327 -0.35%
2011-03-24 0 17.16 17.20 17.24 17.08 17.78 644,900 11,133,094 17.263 9.288 9.310 9.332 9.245 9.624 1,191,427 9.3443 -2.61%
2011-03-23 0 17.62 17.60 17.66 17.26 17.66 1,398,000 24,409,922 17.461 9.537 9.527 9.559 9.343 9.559 2,582,749 9.4511 3.04%
2011-03-22 0 17.10 17.10 17.20 16.90 17.24 694,000 11,843,440 17.065 9.256 9.256 9.310 9.148 9.332 1,282,137 9.2373 1.06%
2011-03-21 0 16.92 16.92 16.94 16.30 16.94 522,000 8,745,980 16.755 9.159 9.159 9.169 8.823 9.169 964,374 9.0691 5.49%
2011-03-18 0 16.04 16.18 16.20 15.86 16.46 542,000 8,765,880 16.173 8.682 8.758 8.769 8.585 8.910 1,001,323 8.7543 0.25%
2011-03-17 0 16.00 15.98 16.00 15.60 16.10 1,195,000 19,085,660 15.971 8.661 8.650 8.661 8.444 8.715 2,207,715 8.6450 -1.11%
2011-03-16 0 16.18 16.18 16.22 15.92 16.48 504,000 8,114,160 16.100 8.758 8.758 8.780 8.617 8.920 931,120 8.7144 -0.25%
2011-03-15 0 16.22 16.20 16.30 15.88 16.60 1,154,300 18,634,262 16.143 8.780 8.769 8.823 8.596 8.985 2,132,523 8.7381 -2.76%
2011-03-14 0 16.68 16.60 16.72 16.24 16.90 240,000 4,000,580 16.669 9.029 8.985 9.050 8.790 9.148 443,390 9.0227 -1.30%
2011-03-11 0 16.90 16.84 16.86 16.82 17.70 998,000 17,047,720 17.082 9.148 9.115 9.126 9.104 9.581 1,843,765 9.2461 -4.09%
2011-03-10 0 17.62 17.62 17.80 17.50 17.92 1,178,637 20,766,329 17.619 9.537 9.537 9.635 9.472 9.700 2,177,485 9.5368 -0.23%
2011-03-09 0 17.66 17.54 17.66 17.52 17.90 758,000 13,382,400 17.655 9.559 9.494 9.559 9.483 9.689 1,400,375 9.5563 -0.56%
2011-03-08 0 17.76 17.76 17.78 17.60 18.28 1,168,000 20,809,580 17.816 9.613 9.613 9.624 9.527 9.895 2,157,833 9.6437 -2.63%
2011-03-07 0 18.24 18.24 18.26 17.20 18.28 1,216,000 21,881,680 17.995 9.873 9.873 9.884 9.310 9.895 2,246,511 9.7403 3.99%
2011-03-04 0 17.54 17.50 17.58 17.18 17.64 1,264,000 22,030,840 17.429 9.494 9.472 9.516 9.299 9.548 2,335,189 9.4343 2.81%
2011-03-03 0 17.06 17.02 17.14 16.20 17.14 1,037,059 17,432,109 16.809 9.234 9.213 9.278 8.769 9.278 1,915,925 9.0985 5.31%
2011-03-02 0 16.20 16.18 16.22 16.08 16.36 855,000 13,846,124 16.194 8.769 8.758 8.780 8.704 8.855 1,579,578 8.7657 -1.22%
2011-03-01 0 16.40 16.48 16.54 15.98 16.60 700,100 11,377,598 16.251 8.877 8.920 8.953 8.650 8.985 1,293,407 8.7966 2.63%
2011-02-28 0 15.98 15.98 16.04 15.64 16.20 499,000 7,948,120 15.928 8.650 8.650 8.682 8.466 8.769 921,883 8.6216 2.44%
2011-02-25 0 15.60 15.60 15.62 15.42 15.80 1,058,000 16,574,300 15.666 8.444 8.444 8.455 8.347 8.552 1,954,613 8.4796 1.17%
2011-02-24 0 15.42 15.36 15.40 15.26 15.98 2,126,000 32,991,400 15.518 8.347 8.314 8.336 8.260 8.650 3,927,700 8.3997 -3.02%
2011-02-23 0 15.90 15.90 15.92 15.80 16.54 1,499,720 24,026,698 16.021 8.606 8.606 8.617 8.552 8.953 2,770,673 8.6718 -3.05%
2011-02-22 0 16.40 16.34 16.50 16.40 17.26 991,400 16,569,540 16.713 8.877 8.845 8.931 8.877 9.343 1,831,572 9.0466 -4.43%
2011-02-21 0 17.16 17.12 17.16 17.02 17.24 125,000 2,140,380 17.123 9.288 9.267 9.288 9.213 9.332 230,932 9.2684 -1.04%
2011-02-18 0 17.34 17.30 17.34 17.14 17.36 683,000 11,797,870 17.274 9.386 9.364 9.386 9.278 9.397 1,261,815 9.3499 1.40%
2011-02-17 0 17.10 17.10 17.12 17.00 17.22 266,000 4,536,880 17.056 9.256 9.256 9.267 9.202 9.321 491,424 9.2321 0.00%
2011-02-16 0 17.10 17.08 17.10 16.78 17.20 178,000 3,037,300 17.063 9.256 9.245 9.256 9.083 9.310 328,848 9.2362 -0.93%
2011-02-15 0 17.26 17.20 17.26 16.64 17.46 910,102 15,704,943 17.256 9.343 9.310 9.343 9.007 9.451 1,681,377 9.3405 2.25%
2011-02-14 0 16.88 16.86 16.88 16.52 17.00 297,000 4,985,460 16.786 9.137 9.126 9.137 8.942 9.202 548,696 9.0860 1.93%
2011-02-11 0 16.56 16.50 16.58 15.96 16.60 940,000 15,176,278 16.145 8.964 8.931 8.974 8.639 8.985 1,736,612 8.7390 3.63%
2011-02-10 0 15.98 15.94 15.96 15.90 16.44 1,341,795 21,463,384 15.996 8.650 8.628 8.639 8.606 8.899 2,478,912 8.6584 -2.44%
2011-02-09 0 16.38 16.34 16.38 16.22 17.02 879,400 14,612,344 16.616 8.866 8.845 8.866 8.780 9.213 1,624,656 8.9941 -3.42%
2011-02-08 0 16.96 16.94 16.96 16.78 17.42 631,000 10,689,760 16.941 9.180 9.169 9.180 9.083 9.429 1,165,747 9.1699 -1.40%
2011-02-07 0 17.20 17.20 17.22 17.20 17.76 871,057 15,220,126 17.473 9.310 9.310 9.321 9.310 9.613 1,609,243 9.4579 -2.16%
2011-02-02 0 17.58 17.46 17.68 16.64 17.68 735,186 12,643,211 17.197 9.516 9.451 9.570 9.007 9.570 1,358,227 9.3086 6.03%
2011-02-01 0 16.58 16.52 16.58 16.28 16.58 716,000 11,731,520 16.385 8.974 8.942 8.974 8.812 8.974 1,322,781 8.8688 1.47%
2011-01-31 0 16.34 16.34 16.36 16.20 16.40 564,000 9,217,340 16.343 8.845 8.845 8.855 8.769 8.877 1,041,967 8.8461 -1.45%
2011-01-28 0 16.58 16.56 16.58 16.52 16.84 1,075,000 17,913,837 16.664 8.974 8.964 8.974 8.942 9.115 1,986,019 9.0200 -1.54%
2011-01-27 0 16.84 16.84 16.86 16.28 16.92 1,958,770 32,769,116 16.729 9.115 9.115 9.126 8.812 9.159 3,618,749 9.0554 2.31%
2011-01-26 0 16.46 16.44 16.48 16.06 16.62 1,917,000 31,472,080 16.417 8.910 8.899 8.920 8.693 8.996 3,541,581 8.8865 1.60%
2011-01-25 0 16.20 16.20 16.30 16.02 16.48 3,029,907 49,174,907 16.230 8.769 8.769 8.823 8.671 8.920 5,597,632 8.7849 -0.12%
2011-01-24 0 16.22 16.20 16.24 16.08 17.24 2,686,700 43,890,560 16.336 8.780 8.769 8.790 8.704 9.332 4,963,571 8.8425 -5.70%
2011-01-21 0 17.20 17.18 17.24 17.18 17.90 1,149,000 20,059,420 17.458 9.310 9.299 9.332 9.299 9.689 2,122,731 9.4498 -3.59%
2011-01-20 0 17.84 17.80 17.86 17.76 18.00 800,000 14,273,660 17.842 9.657 9.635 9.667 9.613 9.743 1,477,968 9.6576 -1.11%
2011-01-19 0 18.04 18.02 18.04 18.00 18.24 803,000 14,523,800 18.087 9.765 9.754 9.765 9.743 9.873 1,483,510 9.7902 0.00%
2011-01-18 0 18.04 18.04 18.06 18.00 18.30 1,169,481 21,128,318 18.066 9.765 9.765 9.776 9.743 9.905 2,160,569 9.7791 0.00%
2011-01-17 0 18.04 18.02 18.10 18.02 18.62 1,096,000 19,955,800 18.208 9.765 9.754 9.797 9.754 10.08 2,024,816 9.8556 -1.74%
2011-01-14 0 18.36 18.36 18.38 18.32 18.68 464,000 8,556,640 18.441 9.938 9.938 9.949 9.916 10.11 857,221 9.9818 -0.97%
2011-01-13 0 18.54 18.48 18.60 18.20 18.90 2,596,000 48,122,330 18.537 10.04 10.00 10.07 9.851 10.23 4,796,006 10.034 0.98%
2011-01-12 0 18.36 18.32 18.36 18.20 18.60 1,352,000 24,843,880 18.376 9.938 9.916 9.938 9.851 10.07 2,497,766 9.9464 0.11%
2011-01-11 0 18.34 18.30 18.36 18.22 18.60 772,000 14,187,940 18.378 9.927 9.905 9.938 9.862 10.07 1,426,239 9.9478 -1.40%
2011-01-10 0 18.60 18.58 18.60 18.56 18.96 650,835 12,175,035 18.707 10.07 10.06 10.07 10.05 10.26 1,202,392 10.126 -1.48%
2011-01-07 0 18.88 18.88 18.96 18.80 19.08 828,000 15,637,446 18.886 10.22 10.22 10.26 10.18 10.33 1,529,697 10.223 -0.63%
2011-01-06 0 19.00 18.98 19.00 18.94 19.36 758,000 14,446,550 19.059 10.28 10.27 10.28 10.25 10.48 1,400,375 10.316 -1.76%
2011-01-05 0 19.34 19.32 19.36 18.78 19.36 1,462,441 28,087,755 19.206 10.47 10.46 10.48 10.17 10.48 2,701,801 10.396 2.22%
2011-01-04 0 18.92 18.88 18.92 18.64 18.94 1,362,000 25,644,020 18.828 10.24 10.22 10.24 10.09 10.25 2,516,240 10.191 0.32%
2011-01-03 0 18.86 18.82 18.86 18.50 18.98 1,276,000 24,000,260 18.809 10.21 10.19 10.21 10.01 10.27 2,357,359 10.181 -0.74%
2010-12-31 0 19.00 18.96 19.00 18.42 19.02 1,660,000 31,144,392 18.762 10.28 10.26 10.28 9.970 10.30 3,066,783 10.155 2.26%
2010-12-30 0 18.58 18.58 18.60 17.96 18.60 1,475,000 26,987,304 18.296 10.06 10.06 10.07 9.721 10.07 2,725,003 9.9036 3.45%
2010-12-29 0 17.96 17.94 17.96 17.84 18.00 692,240 12,401,296 17.915 9.721 9.711 9.721 9.657 9.743 1,278,886 9.6970 1.01%
2010-12-28 0 17.78 17.76 17.78 17.62 18.00 753,000 13,397,480 17.792 9.624 9.613 9.624 9.537 9.743 1,391,137 9.6306 -2.09%
2010-12-24 0 18.16 18.14 18.16 17.62 18.18 293,000 5,237,660 17.876 9.830 9.819 9.830 9.537 9.841 541,306 9.6760 0.89%
2010-12-23 0 18.00 18.00 18.02 17.60 18.08 1,779,000 31,936,720 17.952 9.743 9.743 9.754 9.527 9.786 3,286,631 9.7172 -0.77%
2010-12-22 0 18.14 18.14 18.22 18.08 18.36 797,481 14,553,178 18.249 9.819 9.819 9.862 9.786 9.938 1,473,314 9.8779 0.44%
2010-12-21 0 18.06 18.00 18.06 17.82 18.58 2,162,800 39,101,304 18.079 9.776 9.743 9.776 9.646 10.06 3,995,686 9.7859 -1.53%
2010-12-20 0 18.34 18.32 18.38 18.10 19.00 1,405,000 25,721,140 18.307 9.927 9.916 9.949 9.797 10.28 2,595,681 9.9092 -3.47%
2010-12-17 0 19.00 18.90 19.00 18.86 19.14 867,000 16,481,730 19.010 10.28 10.23 10.28 10.21 10.36 1,601,748 10.290 -0.31%
2010-12-16 0 19.06 19.00 19.08 18.90 19.68 991,000 18,999,860 19.172 10.32 10.28 10.33 10.23 10.65 1,830,833 10.378 -1.75%
2010-12-15 0 19.40 19.40 19.44 19.30 20.00 814,000 15,955,040 19.601 10.50 10.50 10.52 10.45 10.83 1,503,832 10.610 -2.41%
2010-12-14 0 19.88 19.82 19.90 19.50 19.92 1,051,500 20,766,330 19.749 10.76 10.73 10.77 10.56 10.78 1,942,604 10.690 2.16%
2010-12-13 0 19.46 19.50 19.52 18.80 19.58 1,514,000 29,006,160 19.159 10.53 10.56 10.57 10.18 10.60 2,797,054 10.370 0.83%
2010-12-10 0 19.30 19.28 19.30 19.20 20.10 1,224,500 23,835,910 19.466 10.45 10.44 10.45 10.39 10.88 2,262,215 10.537 -3.11%
2010-12-09 0 19.92 19.84 19.98 19.78 20.60 2,093,107 41,896,772 20.017 10.78 10.74 10.81 10.71 11.15 3,866,931 10.835 -2.35%
2010-12-08 0 20.40 20.35 20.50 19.60 20.70 6,726,000 137,432,044 20.433 11.04 11.02 11.10 10.61 11.20 12,426,015 11.060 4.62%
2010-12-07 0 19.50 19.54 19.56 18.68 19.56 2,931,000 55,987,480 19.102 10.56 10.58 10.59 10.11 10.59 5,414,905 10.340 3.94%
2010-12-06 0 18.76 18.74 18.76 18.44 19.04 1,574,159 29,554,243 18.775 10.15 10.14 10.15 9.981 10.31 2,908,196 10.162 0.11%
2010-12-03 0 18.74 18.68 18.78 18.68 19.24 3,986,000 75,786,120 19.013 10.14 10.11 10.17 10.11 10.41 7,363,975 10.291 -1.06%
2010-12-02 0 18.94 18.92 18.94 18.70 19.10 2,786,500 52,702,084 18.913 10.25 10.24 10.25 10.12 10.34 5,147,947 10.237 1.94%
2010-12-01 0 18.58 18.58 18.60 18.42 18.66 2,851,358 53,001,101 18.588 10.06 10.06 10.07 9.970 10.10 5,267,770 10.061 0.98%
2010-11-30 0 18.40 18.38 18.40 18.12 19.14 7,132,178 133,008,027 18.649 9.960 9.949 9.960 9.808 10.36 13,176,413 10.094 1.55%
2010-11-29 0 18.12 18.14 18.16 17.82 19.90 6,494,775 119,947,534 18.468 9.808 9.819 9.830 9.646 10.77 11,998,837 9.9966 -10.52%
2010-11-26 0 20.25 20.25 20.30 19.80 20.90 1,068,000 21,633,130 20.256 10.96 10.96 10.99 10.72 11.31 1,973,087 10.964 -1.46%
2010-11-25 0 20.55 20.50 20.55 19.68 20.55 1,036,000 20,970,580 20.242 11.12 11.10 11.12 10.65 11.12 1,913,968 10.957 4.00%
2010-11-24 0 19.76 19.72 19.76 19.32 20.00 1,014,000 19,960,960 19.685 10.70 10.67 10.70 10.46 10.83 1,873,324 10.655 1.44%
2010-11-23 0 19.48 19.42 19.44 19.44 20.70 2,313,000 45,957,700 19.869 10.54 10.51 10.52 10.52 11.20 4,273,175 10.755 -4.98%
2010-11-22 0 20.50 20.50 20.55 20.15 20.70 1,216,000 24,891,700 20.470 11.10 11.10 11.12 10.91 11.20 2,246,511 11.080 1.74%
2010-11-19 0 20.15 20.10 20.15 19.56 20.70 2,487,100 49,723,140 19.992 10.91 10.88 10.91 10.59 11.20 4,594,818 10.822 1.77%
2010-11-18 0 19.80 19.80 19.82 18.90 19.88 2,442,000 47,918,692 19.623 10.72 10.72 10.73 10.23 10.76 4,511,497 10.621 5.88%
2010-11-17 0 18.70 18.70 18.76 18.60 19.60 1,478,000 28,189,380 19.073 10.12 10.12 10.15 10.07 10.61 2,730,546 10.324 -6.31%
2010-11-16 0 19.96 19.86 19.96 19.60 20.75 1,141,000 23,034,160 20.188 10.80 10.75 10.80 10.61 11.23 2,107,952 10.927 0.71%
2010-11-15 0 19.82 19.80 19.82 19.20 20.30 1,426,000 28,146,900 19.738 10.73 10.72 10.73 10.39 10.99 2,634,478 10.684 -0.80%
2010-11-12 0 19.98 19.98 20.00 19.90 21.50 2,394,000 49,259,620 20.576 10.81 10.81 10.83 10.77 11.64 4,422,819 11.138 -6.42%
2010-11-11 0 21.35 21.25 21.35 21.20 21.90 792,000 17,028,700 21.501 11.56 11.50 11.56 11.48 11.85 1,463,188 11.638 -0.47%
2010-11-10 0 21.45 21.40 21.45 21.10 22.30 1,808,703 39,026,920 21.577 11.61 11.58 11.61 11.42 12.07 3,341,506 11.679 -3.81%
2010-11-09 0 22.30 22.30 22.35 21.70 23.20 1,816,800 41,389,680 22.782 12.07 12.07 12.10 11.75 12.56 3,356,465 12.331 0.22%
2010-11-08 0 22.25 22.20 22.25 20.70 22.45 1,483,600 32,547,060 21.938 12.04 12.02 12.04 11.20 12.15 2,740,892 11.875 7.49%
2010-11-05 0 20.70 20.70 20.75 20.55 21.50 1,968,000 41,291,450 20.981 11.20 11.20 11.23 11.12 11.64 3,635,801 11.357 0.73%
2010-11-04 0 20.55 20.40 20.55 20.30 20.65 1,102,855 22,587,014 20.480 11.12 11.04 11.12 10.99 11.18 2,037,480 11.086 0.49%
2010-11-03 0 20.45 20.45 20.55 20.35 20.70 1,074,570 22,083,971 20.551 11.07 11.07 11.12 11.02 11.20 1,985,225 11.124 -2.15%
2010-11-02 0 20.90 20.85 21.15 20.60 21.35 425,075 8,913,284 20.969 11.31 11.29 11.45 11.15 11.56 785,309 11.350 -2.11%
2010-11-01 0 21.35 21.20 21.35 20.40 21.35 626,500 13,238,525 21.131 11.56 11.48 11.56 11.04 11.56 1,157,434 11.438 4.66%
2010-10-29 0 20.40 20.30 20.40 19.90 20.60 792,240 16,013,974 20.214 11.04 10.99 11.04 10.77 11.15 1,463,632 10.941 -0.49%
2010-10-28 0 20.50 20.45 20.50 20.20 20.90 1,161,000 23,775,500 20.478 11.10 11.07 11.10 10.93 11.31 2,144,901 11.085 -1.91%
2010-10-27 0 20.90 20.80 20.95 20.60 22.00 1,488,633 31,263,000 21.001 11.31 11.26 11.34 11.15 11.91 2,750,190 11.368 -3.46%
2010-10-26 0 21.65 21.60 21.65 20.70 22.00 1,562,000 32,947,100 21.093 11.72 11.69 11.72 11.20 11.91 2,885,732 11.417 4.59%
2010-10-25 0 20.70 20.70 20.90 20.00 21.00 1,001,120 20,779,310 20.756 11.20 11.20 11.31 10.83 11.37 1,849,529 11.235 2.99%
2010-10-22 0 20.10 20.00 20.15 19.24 20.30 1,107,475 21,948,840 19.819 10.88 10.83 10.91 10.41 10.99 2,046,016 10.728 4.15%
2010-10-21 0 19.30 19.38 19.48 19.00 19.50 326,800 6,291,360 19.251 10.45 10.49 10.54 10.28 10.56 603,750 10.420 -0.31%
2010-10-20 0 19.36 19.36 19.38 18.72 19.66 798,000 15,380,400 19.274 10.48 10.48 10.49 10.13 10.64 1,474,273 10.433 -1.02%
2010-10-19 0 19.56 19.54 19.56 18.64 19.64 2,722,400 52,844,804 19.411 10.59 10.58 10.59 10.09 10.63 5,029,525 10.507 5.16%
2010-10-18 0 18.60 18.54 18.64 18.00 18.72 1,026,000 18,984,440 18.503 10.07 10.04 10.09 9.743 10.13 1,895,494 10.016 2.65%
2010-10-15 0 18.12 18.08 18.12 18.08 18.50 684,400 12,486,164 18.244 9.808 9.786 9.808 9.786 10.01 1,264,402 9.8752 -1.52%
2010-10-14 0 18.40 18.38 18.40 17.80 18.50 1,701,600 31,021,736 18.231 9.960 9.949 9.960 9.635 10.01 3,143,638 9.8681 2.79%
2010-10-13 0 17.90 17.88 17.98 17.60 17.94 1,654,000 29,438,480 17.798 9.689 9.678 9.732 9.527 9.711 3,055,699 9.6340 1.59%
2010-10-12 0 17.62 17.60 17.62 17.42 17.80 1,028,327 18,127,062 17.628 9.537 9.527 9.537 9.429 9.635 1,899,793 9.5416 -1.89%
2010-10-11 0 17.96 17.88 18.00 17.66 18.06 1,090,000 19,434,380 17.830 9.721 9.678 9.743 9.559 9.776 2,013,731 9.6509 0.90%
2010-10-08 0 17.80 17.80 17.82 17.24 18.00 793,754 14,109,851 17.776 9.635 9.635 9.646 9.332 9.743 1,466,429 9.6219 0.79%
2010-10-07 0 17.66 17.62 17.66 17.56 18.06 786,000 13,932,744 17.726 9.559 9.537 9.559 9.505 9.776 1,452,103 9.5949 -2.21%
2010-10-06 0 18.06 17.98 18.04 17.90 18.44 970,000 17,578,480 18.122 9.776 9.732 9.765 9.689 9.981 1,792,036 9.8092 -1.31%
2010-10-05 0 18.30 18.30 18.32 18.16 18.62 499,880 9,156,878 18.318 9.905 9.905 9.916 9.830 10.08 923,508 9.9153 -1.51%
2010-10-04 0 18.58 18.56 18.60 18.12 18.60 1,354,200 24,907,676 18.393 10.06 10.05 10.07 9.808 10.07 2,501,830 9.9558 3.22%
2010-09-30 0 18.00 17.96 18.08 17.82 18.34 563,600 10,170,120 18.045 9.743 9.721 9.786 9.646 9.927 1,041,228 9.7674 -1.21%
2010-09-29 0 18.22 18.22 18.24 17.80 18.28 782,000 14,214,800 18.177 9.862 9.862 9.873 9.635 9.895 1,444,714 9.8392 2.59%
2010-09-28 0 17.76 17.76 17.80 17.70 18.64 884,000 16,028,360 18.132 9.613 9.613 9.635 9.581 10.09 1,633,155 9.8144 -3.90%
2010-09-27 0 18.48 18.48 18.50 18.30 18.56 2,254,000 41,680,120 18.492 10.00 10.00 10.01 9.905 10.05 4,164,175 10.009 1.87%
2010-09-24 0 18.14 18.12 18.14 17.50 18.14 710,000 12,749,800 17.957 9.819 9.808 9.819 9.472 9.819 1,311,697 9.7201 0.33%
2010-09-22 0 18.08 18.02 18.08 18.00 18.34 1,188,944 21,522,110 18.102 9.786 9.754 9.786 9.743 9.927 2,196,526 9.7982 -0.99%
2010-09-21 0 18.26 18.26 18.28 17.94 18.44 1,270,800 23,159,560 18.224 9.884 9.884 9.895 9.711 9.981 2,347,752 9.8646 1.90%
2010-09-20 0 17.92 17.86 17.92 17.20 17.94 770,000 13,652,280 17.730 9.700 9.667 9.700 9.310 9.711 1,422,544 9.5971 3.11%
2010-09-17 0 17.38 17.38 17.42 17.10 17.50 1,217,000 21,099,440 17.337 9.408 9.408 9.429 9.256 9.472 2,248,359 9.3844 1.28%
2010-09-16 0 17.16 17.16 17.18 16.80 17.18 1,609,920 27,388,202 17.012 9.288 9.288 9.299 9.094 9.299 2,974,263 9.2084 2.26%
2010-09-15 0 16.78 16.68 16.76 16.50 16.80 1,295,400 21,573,204 16.654 9.083 9.029 9.072 8.931 9.094 2,393,200 9.0144 0.48%
2010-09-14 0 16.70 16.58 16.72 16.10 16.82 1,557,200 25,750,048 16.536 9.039 8.974 9.050 8.715 9.104 2,876,865 8.9507 3.09%
2010-09-13 0 16.20 16.20 16.30 15.80 16.38 1,126,000 18,191,620 16.156 8.769 8.769 8.823 8.552 8.866 2,080,240 8.7450 2.40%
2010-09-10 0 15.82 15.82 15.84 15.68 15.96 1,337,000 21,092,900 15.776 8.563 8.563 8.574 8.487 8.639 2,470,054 8.5394 0.76%
2010-09-09 0 15.70 15.70 15.72 15.44 15.80 1,564,758 24,398,589 15.593 8.498 8.498 8.509 8.357 8.552 2,890,828 8.4400 0.00%
2010-09-08 0 15.78 15.76 15.82 15.56 15.90 1,181,000 18,620,880 15.767 8.498 8.487 8.520 8.380 8.563 2,192,968 8.4912 0.38%
2010-09-07 0 15.72 15.68 15.74 15.40 15.76 1,162,000 18,209,520 15.671 8.466 8.444 8.477 8.294 8.487 2,157,687 8.4394 -0.51%
2010-09-06 0 15.80 15.74 15.88 15.12 15.94 1,996,000 31,227,744 15.645 8.509 8.477 8.552 8.143 8.584 3,706,320 8.4255 0.38%
2010-09-03 0 15.74 15.72 15.76 15.46 15.88 1,537,800 24,189,940 15.730 8.477 8.466 8.487 8.326 8.552 2,855,500 8.4713 1.03%
2010-09-02 0 15.58 15.58 15.60 15.22 15.60 1,938,000 29,799,040 15.376 8.390 8.390 8.401 8.197 8.401 3,598,621 8.2807 3.18%
2010-09-01 0 15.10 15.10 15.14 14.90 15.20 2,027,700 30,571,960 15.077 8.132 8.132 8.153 8.024 8.186 3,765,183 8.1196 1.48%
2010-08-31 0 14.88 14.84 14.88 14.22 15.14 2,052,000 30,433,142 14.831 8.013 7.992 8.013 7.658 8.153 3,810,305 7.9871 1.50%
2010-08-30 0 14.66 14.64 14.68 14.10 14.68 3,004,000 43,452,720 14.465 7.895 7.884 7.906 7.593 7.906 5,578,049 7.7899 4.86%
2010-08-27 0 13.98 13.96 13.98 13.82 15.50 6,046,000 87,198,920 14.423 7.529 7.518 7.529 7.443 8.347 11,226,659 7.7671 -14.55%
2010-08-26 0 16.36 16.36 16.42 15.98 16.50 783,280 12,825,264 16.374 8.811 8.811 8.843 8.606 8.886 1,454,452 8.8179 0.25%
2010-08-25 0 16.32 16.28 16.32 15.98 16.44 855,546 13,845,451 16.183 8.789 8.767 8.789 8.606 8.854 1,588,641 8.7153 0.25%
2010-08-24 0 16.28 16.28 16.30 16.26 16.66 914,000 15,053,280 16.470 8.767 8.767 8.778 8.757 8.972 1,697,183 8.8696 -1.57%
2010-08-23 0 16.54 16.48 16.52 16.10 16.80 1,906,000 31,377,880 16.463 8.907 8.875 8.897 8.670 9.047 3,539,201 8.8658 2.86%
2010-08-20 0 16.08 16.08 16.10 15.44 16.20 850,000 13,423,760 15.793 8.660 8.660 8.670 8.315 8.724 1,578,343 8.5050 2.55%
2010-08-19 0 15.68 15.68 15.74 15.52 16.62 2,140,000 34,104,480 15.937 8.444 8.444 8.477 8.358 8.951 3,973,710 8.5825 -3.57%
2010-08-18 0 16.26 16.18 16.32 16.18 16.86 2,277,803 37,677,709 16.541 8.757 8.714 8.789 8.714 9.080 4,229,593 8.9081 -1.22%
2010-08-17 0 16.46 16.46 16.50 15.70 16.56 2,314,800 37,601,992 16.244 8.864 8.864 8.886 8.455 8.918 4,298,291 8.7481 4.71%
2010-08-16 0 15.72 15.70 15.82 15.68 16.16 602,000 9,518,560 15.812 8.466 8.455 8.520 8.444 8.703 1,117,838 8.5152 -0.25%
2010-08-13 0 15.76 15.74 15.80 15.54 15.84 376,000 5,923,560 15.754 8.487 8.477 8.509 8.369 8.530 698,185 8.4842 0.25%
2010-08-12 0 15.72 15.72 15.78 15.64 16.08 674,004 10,662,222 15.819 8.466 8.466 8.498 8.423 8.660 1,251,540 8.5193 -2.36%
2010-08-11 0 16.10 16.10 16.18 15.92 16.28 480,000 7,708,760 16.060 8.670 8.670 8.714 8.574 8.767 891,299 8.6489 -0.98%
2010-08-10 0 16.26 16.18 16.26 15.90 16.68 1,075,017 17,572,398 16.346 8.757 8.714 8.757 8.563 8.983 1,996,171 8.8031 2.65%
2010-08-09 0 15.84 15.86 15.88 15.60 15.90 698,000 10,981,560 15.733 8.530 8.541 8.552 8.401 8.563 1,296,098 8.4728 2.06%
2010-08-06 0 15.52 15.54 15.60 15.24 15.70 644,000 9,970,240 15.482 8.358 8.369 8.401 8.207 8.455 1,195,827 8.3375 1.04%
2010-08-05 0 15.36 15.30 15.36 15.02 15.42 880,000 13,430,300 15.262 8.272 8.240 8.272 8.089 8.304 1,634,049 8.2190 -1.03%
2010-08-04 0 15.52 15.50 15.52 15.42 15.70 480,000 7,442,440 15.505 8.358 8.347 8.358 8.304 8.455 891,299 8.3501 -1.02%
2010-08-03 0 15.68 15.68 15.70 15.48 15.90 475,762 7,478,236 15.718 8.444 8.444 8.455 8.337 8.563 883,430 8.4650 -0.13%
2010-08-02 0 15.70 15.64 15.70 15.38 15.84 628,000 9,769,160 15.556 8.455 8.423 8.455 8.283 8.530 1,166,117 8.3775 2.35%
2010-07-30 0 15.34 15.32 15.38 15.16 15.56 400,000 6,113,280 15.283 8.261 8.250 8.283 8.164 8.380 742,749 8.2306 0.13%
2010-07-29 0 15.32 15.28 15.30 14.96 15.40 1,656,000 25,075,628 15.142 8.250 8.229 8.240 8.057 8.294 3,074,983 8.1547 -0.39%
2010-07-28 0 15.38 15.40 15.48 15.28 15.76 700,000 10,901,760 15.574 8.283 8.294 8.337 8.229 8.487 1,299,812 8.3872 -1.79%
2010-07-27 0 15.66 15.56 15.70 15.50 16.14 992,199 15,666,224 15.789 8.434 8.380 8.455 8.347 8.692 1,842,388 8.5032 -0.76%
2010-07-26 0 15.78 15.76 15.80 15.50 16.30 1,432,000 22,927,760 16.011 8.498 8.487 8.509 8.347 8.778 2,659,043 8.6226 3.82%
2010-07-23 0 15.20 15.20 15.30 14.80 15.46 1,230,400 18,627,520 15.139 8.186 8.186 8.240 7.970 8.326 2,284,697 8.1532 -0.26%
2010-07-22 0 15.24 15.20 15.22 14.16 15.46 3,787,128 56,612,769 14.949 8.207 8.186 8.197 7.626 8.326 7,032,218 8.0505 7.48%
2010-07-21 0 14.18 14.16 14.20 14.04 14.40 984,364 13,980,063 14.202 7.636 7.626 7.647 7.561 7.755 1,827,840 7.6484 2.31%
2010-07-20 0 13.86 13.88 13.90 13.76 14.08 624,200 8,698,750 13.936 7.464 7.475 7.486 7.410 7.583 1,159,061 7.5050 -1.00%
2010-07-19 0 14.00 14.00 14.10 13.52 14.10 1,094,000 15,135,280 13.835 7.540 7.540 7.593 7.281 7.593 2,031,420 7.4506 2.19%
2010-07-16 0 13.70 13.70 13.72 13.50 13.76 478,200 6,537,368 13.671 7.378 7.378 7.389 7.270 7.410 887,957 7.3623 1.48%
2010-07-15 0 13.50 13.50 13.54 13.50 13.62 170,000 2,308,960 13.582 7.270 7.270 7.292 7.270 7.335 315,669 7.3145 -1.32%
2010-07-14 0 13.68 13.66 13.68 13.56 13.92 578,000 7,921,720 13.705 7.367 7.356 7.367 7.303 7.496 1,073,273 7.3809 -0.87%
2010-07-13 0 13.80 13.58 13.74 13.52 13.92 624,304 8,591,898 13.762 7.432 7.313 7.400 7.281 7.496 1,159,254 7.4116 0.58%
2010-07-12 0 13.72 13.66 13.72 13.40 13.98 598,000 8,229,720 13.762 7.389 7.356 7.389 7.216 7.529 1,110,410 7.4114 2.39%
2010-07-09 0 13.40 13.26 13.40 13.02 13.40 368,000 4,884,984 13.274 7.216 7.141 7.216 7.012 7.216 683,330 7.1488 3.24%
2010-07-08 0 12.98 12.90 12.96 12.72 13.02 208,758 2,692,628 12.898 6.990 6.947 6.979 6.850 7.012 387,637 6.9463 2.37%
2010-07-07 0 12.68 12.68 12.70 12.62 12.90 302,000 3,837,720 12.708 6.829 6.829 6.839 6.796 6.947 560,776 6.8436 -2.16%
2010-07-06 0 12.96 12.94 12.96 12.74 12.96 188,000 2,407,760 12.807 6.979 6.969 6.979 6.861 6.979 349,092 6.8972 1.89%
2010-07-05 0 12.72 12.66 12.76 12.62 12.84 276,000 3,501,640 12.687 6.850 6.818 6.872 6.796 6.915 512,497 6.8325 -0.93%
2010-07-02 0 12.84 12.80 12.84 12.62 13.20 705,342 9,032,522 12.806 6.915 6.893 6.915 6.796 7.109 1,309,731 6.8965 -3.31%
2010-06-30 0 13.28 13.26 13.28 13.02 13.28 438,000 5,782,082 13.201 7.152 7.141 7.152 7.012 7.152 813,311 7.1093 0.61%
2010-06-29 0 13.20 13.16 13.28 13.16 13.56 500,000 6,643,720 13.287 7.109 7.087 7.152 7.087 7.303 928,437 7.1558 -2.37%
2010-06-28 0 13.52 13.50 13.52 13.50 13.70 172,000 2,330,600 13.550 7.281 7.270 7.281 7.270 7.378 319,382 7.2972 -0.73%
2010-06-25 0 13.62 13.58 13.62 13.40 13.82 1,174,000 15,968,960 13.602 7.335 7.313 7.335 7.216 7.443 2,179,970 7.3253 0.15%
2010-06-24 0 13.60 13.56 13.60 13.58 14.00 550,000 7,533,600 13.697 7.324 7.303 7.324 7.313 7.540 1,021,281 7.3766 -2.86%
2010-06-23 0 14.00 13.94 14.00 13.90 14.14 362,000 5,054,732 13.963 7.540 7.507 7.540 7.486 7.615 672,188 7.5198 -0.57%
2010-06-22 0 14.08 14.00 14.08 13.60 14.08 1,143,000 15,957,000 13.961 7.583 7.540 7.583 7.324 7.583 2,122,407 7.5184 -0.14%
2010-06-21 0 14.10 14.06 14.10 13.62 14.44 1,821,000 25,793,860 14.165 7.593 7.572 7.593 7.335 7.777 3,381,367 7.6282 2.77%
2010-06-18 0 13.72 13.70 13.80 13.52 13.80 856,000 11,752,840 13.730 7.389 7.378 7.432 7.281 7.432 1,589,484 7.3941 -0.29%
2010-06-17 0 13.76 13.74 13.80 13.68 13.96 1,122,400 15,462,720 13.776 7.410 7.400 7.432 7.367 7.518 2,084,155 7.4192 0.15%
2010-06-15 0 13.74 13.74 13.80 13.72 13.86 420,000 5,794,600 13.797 7.400 7.400 7.432 7.389 7.464 779,887 7.4301 -0.72%
2010-06-14 0 13.84 13.80 13.86 13.70 13.90 1,319,000 18,195,612 13.795 7.453 7.432 7.464 7.378 7.486 2,449,216 7.4292 1.17%
2010-06-11 0 13.68 13.64 13.68 13.56 13.70 517,200 7,070,152 13.670 7.367 7.346 7.367 7.303 7.378 960,375 7.3619 1.33%
2010-06-10 0 13.50 13.36 13.50 13.36 13.68 138,571 1,864,611 13.456 7.270 7.195 7.270 7.195 7.367 257,309 7.2466 -1.17%
2010-06-09 0 13.66 13.64 13.66 13.54 13.90 638,000 8,739,360 13.698 7.356 7.346 7.356 7.292 7.486 1,184,685 7.3769 -1.73%
2010-06-08 0 13.90 13.80 13.90 13.72 14.20 864,000 12,118,160 14.026 7.486 7.432 7.486 7.389 7.647 1,604,339 7.5534 -0.29%
2010-06-07 0 13.94 13.92 13.96 13.60 14.12 1,016,000 14,129,640 13.907 7.507 7.496 7.518 7.324 7.604 1,886,584 7.4895 -1.69%
2010-06-04 0 14.18 14.02 14.20 13.22 14.20 939,000 12,991,240 13.835 7.636 7.550 7.647 7.119 7.647 1,743,604 7.4508 4.42%
2010-06-03 0 13.58 13.50 13.58 13.38 13.68 254,000 3,439,120 13.540 7.313 7.270 7.313 7.206 7.367 471,646 7.2917 1.95%
2010-06-02 0 13.58 13.52 13.58 13.20 13.60 679,800 9,129,334 13.429 7.173 7.142 7.173 6.973 7.184 1,286,942 7.0938 2.26%
2010-06-01 0 13.28 13.28 13.42 13.20 13.76 719,000 9,607,680 13.363 7.015 7.015 7.089 6.973 7.268 1,361,153 7.0585 -3.07%
2010-05-31 0 13.70 13.60 13.70 13.46 14.00 780,000 10,684,574 13.698 7.237 7.184 7.237 7.110 7.395 1,476,633 7.2358 1.63%
2010-05-28 0 13.48 13.34 13.50 13.00 13.50 904,000 12,068,150 13.350 7.121 7.047 7.131 6.867 7.131 1,711,380 7.0517 6.14%
2010-05-27 0 12.70 12.70 12.80 11.80 12.80 952,560 11,839,771 12.429 6.709 6.709 6.761 6.233 6.761 1,803,309 6.5656 7.26%
2010-05-26 0 11.84 11.84 11.88 11.60 11.86 868,000 10,231,520 11.787 6.254 6.254 6.275 6.127 6.265 1,643,227 6.2265 1.54%
2010-05-25 0 11.66 11.66 11.72 11.54 12.06 838,000 9,840,680 11.743 6.159 6.159 6.191 6.096 6.370 1,586,434 6.2030 -4.43%
2010-05-24 0 12.20 12.16 12.20 11.88 12.50 2,161,000 26,211,400 12.129 6.444 6.423 6.444 6.275 6.603 4,091,030 6.4070 0.00%
2010-05-20 0 12.20 12.20 12.60 11.80 12.70 1,144,000 13,726,320 11.999 6.444 6.444 6.656 6.233 6.709 2,165,728 6.3380 -3.02%
2010-05-19 0 12.58 12.50 12.60 12.40 13.02 1,285,000 16,232,020 12.632 6.645 6.603 6.656 6.550 6.878 2,432,658 6.6725 -3.82%
2010-05-18 0 13.08 13.00 13.10 13.00 13.58 1,010,000 13,279,160 13.148 6.909 6.867 6.920 6.867 7.173 1,912,050 6.9450 -2.53%
2010-05-17 0 13.42 13.42 13.50 13.20 13.56 591,000 7,896,620 13.361 7.089 7.089 7.131 6.973 7.163 1,118,833 7.0579 -2.75%
2010-05-14 0 13.80 13.76 13.80 13.74 14.10 1,054,000 14,599,400 13.851 7.290 7.268 7.290 7.258 7.448 1,995,347 7.3167 -1.43%
2010-05-13 0 14.00 13.98 14.00 13.24 14.70 2,383,000 33,685,200 14.136 7.395 7.385 7.395 6.994 7.765 4,511,303 7.4668 5.90%
2010-05-12 0 13.22 13.22 13.26 12.88 13.48 708,000 9,403,920 13.282 6.983 6.983 7.004 6.804 7.121 1,340,328 7.0161 1.38%
2010-05-11 0 13.04 13.00 13.08 12.88 13.18 1,241,000 16,200,960 13.055 6.888 6.867 6.909 6.804 6.962 2,349,361 6.8959 1.56%
2010-05-10 0 12.84 12.82 12.96 12.64 13.28 3,275,974 42,003,563 12.822 6.782 6.772 6.846 6.677 7.015 6,201,809 6.7728 -1.83%
2010-05-07 0 13.08 13.08 13.14 12.60 13.38 946,397 12,381,478 13.083 6.909 6.909 6.941 6.656 7.068 1,791,642 6.9107 -0.46%
2010-05-06 0 13.14 13.08 13.14 13.00 13.42 1,585,000 20,965,500 13.227 6.941 6.909 6.941 6.867 7.089 3,000,594 6.9871 -2.09%
2010-05-05 0 13.42 13.34 13.42 13.08 13.56 3,022,000 40,379,440 13.362 7.089 7.047 7.089 6.909 7.163 5,721,006 7.0581 -0.59%
2010-05-04 0 13.50 13.44 13.50 13.28 13.86 990,000 13,476,200 13.612 7.131 7.099 7.131 7.015 7.321 1,874,188 7.1904 2.27%
2010-05-03 0 13.20 13.18 13.22 13.04 13.34 760,000 9,996,280 13.153 6.973 6.962 6.983 6.888 7.047 1,438,770 6.9478 -1.49%
2010-04-30 0 13.40 13.40 13.44 13.34 13.72 1,172,000 15,782,080 13.466 7.078 7.078 7.099 7.047 7.247 2,218,735 7.1131 0.45%
2010-04-29 0 13.34 13.32 13.40 13.30 14.00 2,032,000 27,576,432 13.571 7.047 7.036 7.078 7.025 7.395 3,846,818 7.1686 -3.05%
2010-04-28 0 13.76 13.72 13.94 13.30 14.20 87,078,000 1,163,100,200 13.357 7.268 7.247 7.364 7.025 7.501 164,849,017 7.0555 -6.90%
2010-04-27 1 14.78 14.70 14.80 14.60 15.10 268,000 3,963,840 14.790 7.807 7.765 7.818 7.712 7.976 507,356 7.8127 -2.38%
2010-04-26 0 15.14 15.16 15.20 15.00 15.58 856,320 13,129,944 15.333 7.997 8.008 8.029 7.923 8.230 1,621,116 8.0993 1.07%
2010-04-23 0 14.98 14.94 15.00 14.56 15.00 773,200 11,394,312 14.737 7.913 7.892 7.923 7.691 7.923 1,463,760 7.7843 -0.13%
2010-04-22 0 15.00 14.98 15.00 13.64 15.26 1,532,000 22,604,520 14.755 7.923 7.913 7.923 7.205 8.061 2,900,258 7.7940 6.23%
2010-04-21 0 14.12 14.10 14.12 13.30 14.18 1,190,000 16,584,560 13.937 7.459 7.448 7.459 7.025 7.490 2,252,812 7.3617 6.17%
2010-04-20 0 13.30 13.24 13.30 13.18 13.36 691,295 9,148,098 13.233 7.025 6.994 7.025 6.962 7.057 1,308,704 6.9902 0.61%
2010-04-19 0 13.22 13.02 13.22 13.00 13.40 526,000 6,960,240 13.232 6.983 6.878 6.983 6.867 7.078 995,781 6.9897 -3.92%
2010-04-16 0 13.76 13.70 13.78 13.34 14.10 739,220 10,128,069 13.701 7.268 7.237 7.279 7.047 7.448 1,399,431 7.2373 -2.69%
2010-04-15 0 14.14 14.04 14.20 13.82 14.32 826,800 11,671,738 14.117 7.469 7.416 7.501 7.300 7.564 1,565,231 7.4569 1.87%
2010-04-14 0 13.88 13.82 13.88 13.60 13.94 538,000 7,436,040 13.822 7.332 7.300 7.332 7.184 7.364 1,018,498 7.3010 2.81%
2010-04-13 0 13.50 13.50 13.56 13.10 13.52 1,269,000 17,016,640 13.409 7.131 7.131 7.163 6.920 7.142 2,402,368 7.0833 2.27%
2010-04-12 0 13.20 13.12 13.20 12.78 13.30 1,031,047 13,507,155 13.100 6.973 6.930 6.973 6.751 7.025 1,951,895 6.9200 3.45%
2010-04-09 0 12.76 12.70 12.80 12.30 12.84 924,000 11,721,952 12.686 6.740 6.709 6.761 6.497 6.782 1,749,242 6.7012 3.07%
2010-04-08 0 12.38 12.38 12.52 11.70 12.60 1,757,600 21,528,624 12.249 6.539 6.539 6.613 6.180 6.656 3,327,346 6.4702 3.86%
2010-04-07 0 11.92 11.82 11.92 10.84 12.16 1,539,800 17,804,432 11.563 6.296 6.244 6.296 5.726 6.423 2,915,025 6.1078 8.76%
2010-04-01 0 10.96 10.90 10.96 10.46 10.98 550,000 5,947,320 10.813 5.789 5.758 5.789 5.525 5.800 1,041,215 5.7119 2.43%
2010-03-31 0 10.70 10.64 10.70 10.22 10.74 1,993,000 21,189,260 10.632 5.652 5.620 5.652 5.398 5.673 3,772,986 5.6160 4.70%
2010-03-30 0 10.22 10.12 10.24 10.04 10.38 182,000 1,846,760 10.147 5.398 5.346 5.409 5.303 5.483 344,548 5.3600 0.20%
2010-03-29 0 10.20 10.24 10.28 10.18 10.72 319,200 3,297,584 10.331 5.388 5.409 5.430 5.377 5.663 604,284 5.4570 -1.54%
2010-03-26 0 10.36 10.32 10.36 10.22 10.56 632,500 6,634,070 10.489 5.472 5.451 5.472 5.398 5.578 1,197,398 5.5404 -0.58%
2010-03-25 0 10.42 10.40 10.42 10.34 10.52 240,000 2,496,480 10.402 5.504 5.494 5.504 5.462 5.557 454,349 5.4946 0.77%
2010-03-24 0 10.34 10.24 10.34 10.22 10.42 628,076 6,483,571 10.323 5.462 5.409 5.462 5.398 5.504 1,189,023 5.4529 1.17%
2010-03-23 0 10.22 10.20 10.22 9.850 10.32 544,000 5,466,300 10.048 5.398 5.388 5.398 5.203 5.451 1,029,857 5.3078 3.76%
2010-03-22 0 9.850 9.820 9.890 9.800 9.900 136,000 1,343,120 9.8759 5.203 5.187 5.224 5.177 5.229 257,464 5.2167 1.44%
2010-03-19 0 9.710 9.710 9.810 9.710 9.820 192,000 1,876,000 9.7708 5.129 5.129 5.182 5.129 5.187 363,479 5.1612 -0.51%
2010-03-18 0 9.760 9.710 9.760 9.680 9.830 62,000 604,820 9.7552 5.156 5.129 5.156 5.113 5.192 117,373 5.1530 0.00%
2010-03-17 0 9.760 9.660 9.770 9.640 10.00 350,800 3,399,580 9.6909 5.156 5.103 5.161 5.092 5.282 664,106 5.1190 1.14%
2010-03-16 0 9.650 9.650 9.680 9.610 9.800 348,000 3,377,880 9.7066 5.097 5.097 5.113 5.076 5.177 658,805 5.1273 -1.43%
2010-03-15 0 9.790 9.660 9.800 9.600 9.810 276,000 2,686,480 9.7336 5.171 5.103 5.177 5.071 5.182 522,501 5.1416 0.00%
2010-03-12 0 9.790 9.760 9.800 9.380 10.00 514,400 4,989,992 9.7006 5.171 5.156 5.177 4.955 5.282 973,820 5.1241 3.60%
2010-03-11 0 9.450 9.430 9.460 8.800 9.460 938,000 8,463,780 9.0232 4.992 4.981 4.997 4.648 4.997 1,775,746 4.7663 6.18%
2010-03-10 0 8.900 8.890 8.900 8.870 8.950 404,366 3,598,396 8.8989 4.701 4.696 4.701 4.685 4.728 765,513 4.7006 0.34%
2010-03-09 0 8.870 8.860 8.900 8.860 8.990 192,000 1,711,840 8.9158 4.685 4.680 4.701 4.680 4.749 363,479 4.7096 -1.44%
2010-03-08 0 9.000 8.990 9.000 9.000 9.020 186,000 1,674,460 9.0025 4.754 4.749 4.754 4.754 4.765 352,120 4.7554 0.00%
2010-03-05 0 9.000 8.930 9.000 8.880 9.100 138,000 1,241,980 8.9999 4.754 4.717 4.754 4.691 4.807 261,250 4.7540 0.11%
2010-03-04 0 8.990 8.950 8.990 8.960 9.100 80,000 720,300 9.0038 4.749 4.728 4.749 4.733 4.807 151,450 4.7560 -0.11%
2010-03-03 0 9.000 8.980 9.000 8.980 9.030 140,000 1,259,740 8.9981 4.754 4.743 4.754 4.743 4.770 265,037 4.7531 0.11%
2010-03-02 0 8.990 8.980 8.990 8.970 9.020 293,000 2,634,420 8.9912 4.749 4.743 4.749 4.738 4.765 554,684 4.7494 0.11%
2010-03-01 0 8.980 8.960 8.980 8.850 9.000 506,000 4,540,020 8.9724 4.743 4.733 4.743 4.675 4.754 957,918 4.7395 1.13%
2010-02-26 0 8.880 8.840 8.880 8.860 8.940 196,000 1,743,360 8.8947 4.691 4.670 4.691 4.680 4.722 371,051 4.6984 -0.67%
2010-02-25 0 8.940 8.880 8.940 8.830 8.990 260,000 2,314,920 8.9035 4.722 4.691 4.722 4.664 4.749 492,211 4.7031 0.45%
2010-02-24 0 8.900 8.820 8.900 8.900 8.900 10,000 89,000 8.9000 4.701 4.659 4.701 4.701 4.701 18,931 4.7012 0.00%
2010-02-23 0 8.900 8.850 8.900 8.890 8.950 290,000 2,578,600 8.8917 4.701 4.675 4.701 4.696 4.728 549,005 4.6969 1.71%
2010-02-22 0 8.750 8.710 8.800 8.730 8.900 208,000 1,816,500 8.7332 4.622 4.601 4.648 4.611 4.701 393,769 4.6131 0.81%
2010-02-19 0 8.680 8.680 8.720 8.600 8.680 244,000 2,114,160 8.6646 4.585 4.585 4.606 4.543 4.585 461,921 4.5769 -1.36%
2010-02-18 0 8.800 8.710 8.810 8.740 8.890 90,000 796,980 8.8553 4.648 4.601 4.654 4.617 4.696 170,381 4.6776 -0.68%
2010-02-17 0 8.860 8.820 9.000 8.820 9.130 332,000 2,983,080 8.9852 4.680 4.659 4.754 4.659 4.823 628,516 4.7462 -0.34%
2010-02-12 0 8.890 8.760 8.960 8.700 8.900 362,000 3,178,820 8.7813 4.696 4.627 4.733 4.596 4.701 685,309 4.6385 1.48%
2010-02-11 0 8.760 8.750 8.770 8.730 8.790 118,000 1,034,280 8.7651 4.627 4.622 4.633 4.611 4.643 223,388 4.6300 0.46%
2010-02-10 0 8.720 8.700 8.750 8.720 8.750 126,376 1,103,879 8.7349 4.606 4.596 4.622 4.606 4.622 239,245 4.6140 0.81%
2010-02-09 0 8.650 8.610 8.650 8.600 8.650 90,000 776,860 8.6318 4.569 4.548 4.569 4.543 4.569 170,381 4.5596 0.23%
2010-02-08 0 8.630 8.630 8.660 8.500 8.660 64,000 552,640 8.6350 4.559 4.559 4.574 4.490 4.574 121,160 4.5613 0.00%
2010-02-05 0 8.630 8.600 8.630 8.620 8.820 128,000 1,108,340 8.6589 4.559 4.543 4.559 4.553 4.659 242,319 4.5739 -4.11%
2010-02-04 0 9.000 8.940 9.000 8.810 9.050 232,000 2,085,600 8.9897 4.754 4.722 4.754 4.654 4.780 439,204 4.7486 -0.55%
2010-02-03 0 9.050 9.000 9.080 8.880 9.100 464,000 4,185,720 9.0209 4.780 4.754 4.796 4.691 4.807 878,407 4.7651 1.91%
2010-02-02 0 8.880 8.800 8.850 8.750 8.990 152,000 1,348,460 8.8714 4.691 4.648 4.675 4.622 4.749 287,754 4.6862 1.37%
2010-02-01 0 8.760 8.760 8.770 8.540 8.830 296,000 2,599,680 8.7827 4.627 4.627 4.633 4.511 4.664 560,363 4.6393 -0.23%
2010-01-29 0 8.780 8.750 8.800 8.750 8.940 48,000 423,280 8.8183 4.638 4.622 4.648 4.622 4.722 90,870 4.6581 -1.79%
2010-01-28 0 8.940 8.890 8.940 8.580 8.940 114,000 998,660 8.7602 4.722 4.696 4.722 4.532 4.722 215,816 4.6274 5.92%
2010-01-27 0 8.440 8.350 8.440 8.310 9.050 654,000 5,623,500 8.5986 4.458 4.411 4.458 4.390 4.780 1,238,100 4.5420 -4.85%
2010-01-26 0 8.870 8.880 8.980 8.870 9.120 159,000 1,421,000 8.9371 4.685 4.691 4.743 4.685 4.817 301,006 4.7208 -2.74%
2010-01-25 0 9.120 9.030 9.200 9.000 9.120 78,000 709,440 9.0954 4.817 4.770 4.860 4.754 4.817 147,663 4.8044 0.00%
2010-01-22 0 9.120 9.050 9.160 8.960 9.200 357,000 3,227,920 9.0418 4.817 4.780 4.839 4.733 4.860 675,843 4.7761 -1.72%
2010-01-21 0 9.280 9.270 9.370 9.280 9.400 30,000 280,800 9.3600 4.902 4.897 4.950 4.902 4.965 56,794 4.9442 -2.11%
2010-01-20 0 9.480 9.410 9.480 9.390 9.500 126,000 1,190,280 9.4467 5.008 4.971 5.008 4.960 5.018 238,533 4.9900 0.00%
2010-01-19 0 9.480 9.420 9.500 9.200 9.500 454,000 4,247,460 9.3556 5.008 4.976 5.018 4.860 5.018 859,476 4.9419 -0.21%
2010-01-18 0 9.500 9.490 9.500 9.450 9.520 138,000 1,311,120 9.5009 5.018 5.013 5.018 4.992 5.029 261,250 5.0186 -2.06%
2010-01-15 0 9.700 9.540 9.700 9.500 9.780 100,000 964,180 9.6418 5.124 5.039 5.124 5.018 5.166 189,312 5.0931 0.31%
2010-01-14 0 9.670 9.610 9.700 9.500 9.750 232,000 2,232,520 9.6229 5.108 5.076 5.124 5.018 5.150 439,204 5.0831 0.00%
2010-01-13 0 9.670 9.670 9.700 9.640 9.900 320,000 3,118,400 9.7450 5.108 5.108 5.124 5.092 5.229 605,798 5.1476 -3.30%
2010-01-12 0 10.00 9.970 10.00 9.880 10.00 192,000 1,912,180 9.9593 5.282 5.266 5.282 5.219 5.282 363,479 5.2608 0.50%
2010-01-11 0 9.950 9.940 9.970 9.790 9.980 224,000 2,221,640 9.9180 5.256 5.251 5.266 5.171 5.272 424,059 5.2390 1.74%
2010-01-08 0 9.780 9.780 9.800 9.770 9.840 268,331 2,629,644 9.8000 5.166 5.166 5.177 5.161 5.198 507,983 5.1766 -0.20%
2010-01-07 0 9.800 9.760 9.800 9.760 9.870 260,000 2,552,420 9.8170 5.177 5.156 5.177 5.156 5.214 492,211 5.1856 0.31%
2010-01-06 0 9.770 9.740 9.800 9.730 9.930 180,800 1,774,040 9.8122 5.161 5.145 5.177 5.140 5.245 342,276 5.1831 -0.71%
2010-01-05 0 9.840 9.790 9.880 9.750 9.910 490,000 4,826,500 9.8500 5.198 5.171 5.219 5.150 5.235 927,628 5.2031 1.97%
2010-01-04 0 9.650 9.600 9.640 9.280 9.650 660,000 6,225,240 9.4322 5.097 5.071 5.092 4.902 5.097 1,249,459 4.9824 3.76%
2009-12-31 0 9.300 9.220 9.300 9.020 9.300 136,000 1,250,820 9.1972 4.913 4.870 4.913 4.765 4.913 257,464 4.8582 1.97%
2009-12-30 0 9.120 9.040 9.120 9.000 9.120 158,000 1,430,280 9.0524 4.817 4.775 4.817 4.754 4.817 299,113 4.7817 -0.55%
2009-12-29 0 9.170 9.120 9.180 9.100 9.220 152,000 1,394,560 9.1747 4.844 4.817 4.849 4.807 4.870 287,754 4.8464 0.44%
2009-12-28 0 9.130 9.100 9.160 8.950 9.190 185,000 1,682,620 9.0952 4.823 4.807 4.839 4.728 4.854 350,227 4.8044 2.35%
2009-12-24 0 8.920 8.850 8.950 8.800 8.920 111,000 983,960 8.8645 4.712 4.675 4.728 4.648 4.712 210,136 4.6825 0.68%
2009-12-23 0 8.860 8.860 8.910 8.740 8.920 66,000 584,320 8.8533 4.680 4.680 4.707 4.617 4.712 124,946 4.6766 0.91%
2009-12-22 0 8.780 8.710 8.790 8.660 8.790 92,000 802,300 8.7207 4.638 4.601 4.643 4.574 4.643 174,167 4.6065 1.50%
2009-12-21 0 8.650 8.620 8.660 8.490 8.890 68,000 585,960 8.6171 4.569 4.553 4.574 4.485 4.696 128,732 4.5518 -1.14%
2009-12-18 0 8.750 8.730 8.790 8.660 9.090 228,000 2,006,560 8.8007 4.622 4.611 4.643 4.574 4.802 431,631 4.6488 -2.78%
2009-12-17 0 9.000 9.000 9.040 8.700 9.130 1,178,000 10,609,600 9.0065 4.754 4.754 4.775 4.596 4.823 2,230,094 4.7575 3.45%
2009-12-16 0 8.700 8.650 8.700 8.700 8.780 166,000 1,447,900 8.7223 4.596 4.569 4.596 4.596 4.638 314,258 4.6074 -0.23%
2009-12-15 0 8.720 8.680 8.730 8.670 8.850 298,000 2,599,120 8.7219 4.606 4.585 4.611 4.580 4.675 564,149 4.6071 -1.58%
2009-12-14 0 8.860 8.860 8.870 8.560 8.870 280,000 2,450,880 8.7531 4.680 4.680 4.685 4.522 4.685 530,073 4.6237 3.50%
2009-12-11 0 8.560 8.550 8.560 8.540 8.690 756,000 6,501,780 8.6002 4.522 4.516 4.522 4.511 4.590 1,431,198 4.5429 -2.06%
2009-12-10 0 8.740 8.670 8.750 8.610 8.950 374,369 3,270,058 8.7349 4.617 4.580 4.622 4.548 4.728 708,725 4.6140 0.34%
2009-12-09 0 8.710 8.710 8.800 8.700 8.950 418,000 3,693,260 8.8356 4.601 4.601 4.648 4.596 4.728 791,324 4.6672 -2.79%
2009-12-08 0 8.960 8.960 8.990 8.830 8.960 106,800 951,156 8.9060 4.733 4.733 4.749 4.664 4.733 202,185 4.7044 0.00%
2009-12-07 0 8.960 8.970 9.020 8.800 9.040 246,500 2,187,175 8.8729 4.733 4.738 4.765 4.648 4.775 466,654 4.6869 0.00%
2009-12-04 0 8.960 8.940 9.100 8.930 9.300 442,000 3,996,120 9.0410 4.733 4.722 4.807 4.717 4.913 836,759 4.7757 -3.14%
2009-12-03 0 9.250 9.140 9.250 9.000 9.250 536,000 4,879,160 9.1029 4.886 4.828 4.886 4.754 4.886 1,014,712 4.8084 0.98%
2009-12-02 0 9.160 9.110 9.180 8.710 9.160 978,000 8,829,100 9.0277 4.839 4.812 4.849 4.601 4.839 1,851,470 4.7687 6.88%
2009-12-01 0 8.570 8.520 8.580 8.120 8.650 753,000 6,363,630 8.4510 4.527 4.501 4.532 4.289 4.569 1,425,519 4.4641 4.51%
2009-11-30 0 8.200 8.200 8.230 8.000 8.240 246,700 2,016,570 8.1742 4.331 4.331 4.347 4.226 4.353 467,032 4.3178 5.13%
2009-11-27 0 7.800 8.040 8.050 7.800 8.200 228,000 1,833,840 8.0432 4.120 4.247 4.252 4.120 4.331 431,631 4.2486 -6.02%
2009-11-26 0 8.300 8.290 8.390 8.280 8.390 32,000 267,500 8.3594 4.384 4.379 4.432 4.374 4.432 60,580 4.4157 -1.07%
2009-11-25 0 8.390 8.390 8.400 8.310 8.400 58,000 486,620 8.3900 4.432 4.432 4.437 4.390 4.437 109,801 4.4318 -0.24%
2009-11-24 0 8.410 8.410 8.440 8.400 8.540 210,000 1,778,380 8.4685 4.442 4.442 4.458 4.437 4.511 397,555 4.4733 1.33%
2009-11-23 0 8.300 8.290 8.390 8.210 8.300 184,000 1,520,260 8.2623 4.384 4.379 4.432 4.337 4.384 348,334 4.3644 0.00%
2009-11-20 0 8.300 8.280 8.370 8.300 8.400 163,196 1,365,899 8.3697 4.384 4.374 4.421 4.384 4.437 308,949 4.4211 -2.35%
2009-11-19 0 8.500 8.420 8.500 8.400 8.630 94,000 801,360 8.5251 4.490 4.448 4.490 4.437 4.559 177,953 4.5032 -0.70%
2009-11-18 0 8.560 8.540 8.640 8.500 8.710 174,000 1,494,600 8.5897 4.522 4.511 4.564 4.490 4.601 329,403 4.5373 -2.62%
2009-11-17 0 8.790 8.640 8.790 8.640 8.820 38,000 333,840 8.7853 4.643 4.564 4.643 4.564 4.659 71,939 4.6406 1.15%
2009-11-16 0 8.690 8.600 8.690 8.500 8.700 70,000 605,560 8.6509 4.590 4.543 4.590 4.490 4.596 132,518 4.5696 2.24%
2009-11-13 0 8.500 8.380 8.500 8.320 8.590 280,000 2,371,740 8.4705 4.490 4.427 4.490 4.395 4.537 530,073 4.4744 1.19%
2009-11-12 0 8.400 8.400 8.430 8.400 8.500 152,000 1,279,960 8.4208 4.437 4.437 4.453 4.437 4.490 287,754 4.4481 -1.18%
2009-11-11 0 8.500 8.460 8.500 8.470 8.690 150,000 1,281,760 8.5451 4.490 4.469 4.490 4.474 4.590 283,968 4.5138 -2.30%
2009-11-10 0 8.700 8.560 8.600 8.600 8.860 166,231 1,444,593 8.6903 4.596 4.522 4.543 4.543 4.680 314,695 4.5905 -1.69%
2009-11-09 0 8.850 8.800 8.850 8.440 8.850 380,000 3,291,140 8.6609 4.675 4.648 4.675 4.458 4.675 719,385 4.5749 6.24%
2009-11-06 0 8.330 8.320 8.420 8.050 8.440 560,100 4,612,445 8.2350 4.400 4.395 4.448 4.252 4.458 1,060,336 4.3500 4.12%
2009-11-05 0 8.000 8.000 8.040 7.960 8.040 306,000 2,448,500 8.0016 4.226 4.226 4.247 4.205 4.247 579,294 4.2267 -1.84%
2009-11-04 0 8.150 8.050 8.150 7.750 8.180 254,000 2,015,760 7.9361 4.305 4.252 4.305 4.094 4.321 480,852 4.1921 5.84%
2009-11-03 0 7.700 7.670 7.700 7.610 7.700 22,000 168,960 7.6800 4.067 4.052 4.067 4.020 4.067 41,649 4.0568 0.00%
2009-11-02 0 7.700 7.680 7.730 7.460 7.740 491,196 3,773,625 7.6825 4.067 4.057 4.083 3.941 4.088 929,892 4.0581 -0.39%
2009-10-30 0 7.730 7.710 7.730 7.660 7.750 250,804 1,934,976 7.7151 4.083 4.073 4.083 4.046 4.094 474,802 4.0753 2.25%
2009-10-29 0 7.560 7.520 7.580 7.530 7.600 404,000 3,052,260 7.5551 3.993 3.972 4.004 3.978 4.015 764,820 3.9908 -1.18%
2009-10-28 0 7.650 7.580 7.650 7.570 7.700 126,000 958,400 7.6063 4.041 4.004 4.041 3.999 4.067 238,533 4.0179 0.00%
2009-10-27 0 7.650 7.600 7.660 7.600 7.950 324,000 2,486,560 7.6746 4.041 4.015 4.046 4.015 4.199 613,371 4.0539 -2.55%
2009-10-23 0 7.850 7.850 7.880 7.600 7.850 390,000 3,006,960 7.7102 4.147 4.147 4.162 4.015 4.147 738,316 4.0727 1.29%
2009-10-22 0 7.750 7.700 7.750 7.580 7.750 52,000 398,440 7.6623 4.094 4.067 4.094 4.004 4.094 98,442 4.0475 0.65%
2009-10-21 0 7.700 7.610 7.720 7.700 7.720 136,000 1,048,160 7.7071 4.067 4.020 4.078 4.067 4.078 257,464 4.0711 -0.13%
2009-10-20 0 7.710 7.650 7.750 7.500 7.710 300,800 2,285,340 7.5975 4.073 4.041 4.094 3.962 4.073 569,450 4.0132 3.49%
2009-10-19 0 7.450 7.450 7.470 7.450 7.500 234,000 1,748,560 7.4725 3.935 3.935 3.946 3.935 3.962 442,990 3.9472 -0.27%
2009-10-16 0 7.470 7.470 7.550 7.470 7.510 318,000 2,383,900 7.4965 3.946 3.946 3.988 3.946 3.967 602,012 3.9599 -1.84%
2009-10-15 0 7.610 7.600 7.640 7.560 7.690 722,000 5,510,420 7.6322 4.020 4.015 4.036 3.993 4.062 1,366,832 4.0315 -0.65%
2009-10-14 0 7.660 7.660 7.680 7.350 7.660 972,400 7,303,000 7.5103 4.046 4.046 4.057 3.882 4.046 1,840,869 3.9671 3.79%
2009-10-13 0 7.380 7.330 7.380 7.300 7.500 629,988 4,646,752 7.3759 3.898 3.872 3.898 3.856 3.962 1,192,642 3.8962 0.41%
2009-10-12 0 7.350 7.340 7.370 6.770 7.460 1,068,000 7,668,720 7.1804 3.882 3.877 3.893 3.576 3.941 2,021,851 3.7929 6.99%
2009-10-09 0 6.870 6.840 6.880 6.800 6.880 378,000 2,587,020 6.8440 3.629 3.613 3.634 3.592 3.634 715,599 3.6152 1.63%
2009-10-08 0 6.760 6.740 6.790 6.700 6.780 230,488 1,555,779 6.7499 3.571 3.560 3.587 3.539 3.581 436,341 3.5655 -0.29%
2009-10-07 0 6.780 6.750 6.790 6.550 6.800 538,000 3,602,860 6.6968 3.581 3.566 3.587 3.460 3.592 1,018,498 3.5374 4.63%
2009-10-06 0 6.480 6.480 6.580 6.430 6.570 340,800 2,205,700 6.4721 3.423 3.423 3.476 3.397 3.470 645,175 3.4188 0.93%
2009-10-05 0 6.420 6.420 6.450 6.390 6.450 50,000 322,160 6.4432 3.391 3.391 3.407 3.375 3.407 94,656 3.4035 -0.47%
2009-10-02 0 6.450 6.450 6.500 6.380 6.570 198,000 1,271,260 6.4205 3.407 3.407 3.433 3.370 3.470 374,838 3.3915 -2.86%
2009-09-30 0 6.640 6.550 6.640 6.520 6.640 172,000 1,133,800 6.5919 3.507 3.460 3.507 3.444 3.507 325,616 3.4820 0.61%
2009-09-29 0 6.600 6.560 6.600 6.550 6.640 154,000 1,014,380 6.5869 3.486 3.465 3.486 3.460 3.507 291,540 3.4794 0.15%
2009-09-28 0 6.590 6.390 6.600 6.370 6.600 458,000 2,967,300 6.4788 3.481 3.375 3.486 3.365 3.486 867,049 3.4223 0.92%
2009-09-25 0 6.530 6.530 6.570 6.370 6.570 156,000 1,015,960 6.5126 3.449 3.449 3.470 3.365 3.470 295,327 3.4401 1.71%
2009-09-24 0 6.420 6.420 6.440 6.390 6.450 258,000 1,657,400 6.4240 3.391 3.391 3.402 3.375 3.407 488,425 3.3934 0.63%
2009-09-23 0 6.380 6.370 6.480 6.310 6.500 936,000 6,025,860 6.4379 3.370 3.365 3.423 3.333 3.433 1,771,959 3.4007 -3.04%
2009-09-22 0 6.580 6.580 6.600 6.560 6.660 140,000 923,060 6.5933 3.476 3.476 3.486 3.465 3.518 265,037 3.4828 -1.05%
2009-09-21 0 6.650 6.600 6.680 6.550 6.670 154,000 1,016,040 6.5977 3.513 3.486 3.529 3.460 3.523 291,540 3.4851 1.06%
2009-09-18 0 6.580 6.580 6.620 6.510 6.620 544,000 3,568,320 6.5594 3.476 3.476 3.497 3.439 3.497 1,029,857 3.4649 -0.45%
2009-09-17 0 6.610 6.600 6.610 6.500 6.710 364,000 2,406,840 6.6122 3.492 3.486 3.492 3.433 3.544 689,095 3.4928 2.16%
2009-09-16 0 6.470 6.470 6.490 6.310 6.500 632,000 4,059,900 6.4239 3.418 3.418 3.428 3.333 3.433 1,196,451 3.3933 0.78%
2009-09-15 0 6.420 6.420 6.450 6.320 6.610 276,000 1,772,960 6.4238 3.391 3.391 3.407 3.338 3.492 522,501 3.3932 -1.23%
2009-09-14 0 6.500 6.500 6.600 6.500 6.800 412,000 2,749,400 6.6733 3.433 3.433 3.486 3.433 3.592 779,965 3.5250 -3.27%
2009-09-11 0 6.720 6.710 6.760 6.710 6.800 188,000 1,274,000 6.7766 3.550 3.544 3.571 3.544 3.592 355,906 3.5796 0.30%
2009-09-10 0 6.700 6.700 6.800 6.600 6.800 46,875 314,063 6.7000 3.539 3.539 3.592 3.486 3.592 88,740 3.5391 -0.15%
2009-09-09 0 6.780 6.780 6.800 6.720 6.920 262,000 1,788,980 6.8282 3.544 3.544 3.555 3.513 3.618 501,172 3.5696 -1.02%
2009-09-08 0 6.850 6.850 6.860 6.600 6.850 286,000 1,926,420 6.7357 3.581 3.581 3.586 3.450 3.581 547,080 3.5213 2.54%
2009-09-07 0 6.680 6.680 6.700 6.500 6.660 192,000 1,273,520 6.6329 3.492 3.492 3.503 3.398 3.482 367,271 3.4675 3.41%
2009-09-04 0 6.460 6.460 6.480 6.270 6.480 188,000 1,199,200 6.3787 3.377 3.377 3.388 3.278 3.388 359,619 3.3346 3.03%
2009-09-03 0 6.270 6.260 6.270 6.190 6.270 118,000 735,840 6.2359 3.278 3.273 3.278 3.236 3.278 225,718 3.2600 0.97%
2009-09-02 0 6.210 6.210 6.290 6.150 6.210 102,000 631,860 6.1947 3.246 3.246 3.288 3.215 3.246 195,113 3.2384 0.49%
2009-09-01 0 6.180 6.190 6.220 6.120 6.250 774,796 4,777,678 6.1664 3.231 3.236 3.252 3.199 3.267 1,482,083 3.2236 -4.19%
2009-08-31 0 6.450 6.390 6.450 6.400 6.590 92,400 598,560 6.4779 3.372 3.341 3.372 3.346 3.445 176,749 3.3865 -2.27%
2009-08-28 0 6.600 6.550 6.600 6.550 6.680 344,000 2,276,460 6.6176 3.450 3.424 3.450 3.424 3.492 658,027 3.4595 -2.65%
2009-08-27 0 6.780 6.610 6.780 6.660 6.830 58,000 390,820 6.7383 3.544 3.456 3.544 3.482 3.571 110,946 3.5226 -0.88%
2009-08-26 0 6.840 6.780 6.850 6.550 6.960 110,000 758,340 6.8940 3.576 3.544 3.581 3.424 3.639 210,416 3.6040 2.09%
2009-08-25 0 6.700 6.630 6.700 6.560 6.720 140,000 935,160 6.6797 3.503 3.466 3.503 3.429 3.513 267,802 3.4920 -0.30%
2009-08-24 0 6.720 6.700 6.800 6.700 6.800 127,000 859,800 6.7701 3.513 3.503 3.555 3.503 3.555 242,934 3.5392 1.97%
2009-08-21 0 6.590 6.520 6.590 6.580 6.600 76,000 501,300 6.5961 3.445 3.408 3.445 3.440 3.450 145,378 3.4483 0.76%
2009-08-20 0 6.540 6.540 6.580 6.500 6.600 79,000 518,320 6.5610 3.419 3.419 3.440 3.398 3.450 151,117 3.4299 1.40%
2009-08-19 0 6.450 6.300 6.450 6.260 6.500 152,000 968,200 6.3697 3.372 3.293 3.372 3.273 3.398 290,756 3.3299 -0.31%
2009-08-18 0 6.470 6.380 6.470 6.280 6.470 94,000 597,520 6.3566 3.382 3.335 3.382 3.283 3.382 179,810 3.3231 3.03%
2009-08-17 0 6.280 6.280 6.420 6.280 6.500 302,076 1,928,997 6.3858 3.283 3.283 3.356 3.283 3.398 577,832 3.3383 -4.12%
2009-08-14 0 6.550 6.530 6.560 6.460 6.630 262,000 1,709,840 6.5261 3.424 3.414 3.429 3.377 3.466 501,172 3.4117 0.00%
2009-08-13 0 6.550 6.530 6.560 6.460 6.750 478,000 3,135,720 6.5601 3.424 3.414 3.429 3.377 3.529 914,351 3.4294 -0.91%
2009-08-12 0 6.610 6.610 6.740 6.600 6.800 248,000 1,658,420 6.6872 3.456 3.456 3.524 3.450 3.555 474,391 3.4959 -3.36%
2009-08-11 0 6.840 6.840 6.880 6.830 6.920 120,000 824,380 6.8698 3.576 3.576 3.597 3.571 3.618 229,544 3.5914 -1.44%
2009-08-10 0 6.940 6.840 6.950 6.900 7.000 132,823 918,875 6.9180 3.628 3.576 3.633 3.607 3.659 254,073 3.6166 1.61%
2009-08-07 0 6.830 6.800 6.850 6.800 7.010 216,000 1,482,280 6.8624 3.571 3.555 3.581 3.555 3.665 413,180 3.5875 -2.15%
2009-08-06 0 6.980 6.970 6.980 6.870 7.080 276,000 1,926,940 6.9817 3.649 3.644 3.649 3.591 3.701 527,952 3.6498 0.14%
2009-08-05 0 6.970 6.920 6.970 6.860 7.050 288,000 2,018,760 7.0096 3.644 3.618 3.644 3.586 3.686 550,906 3.6644 -0.85%
2009-08-04 0 7.030 7.020 7.080 6.980 7.180 418,000 2,953,280 7.0653 3.675 3.670 3.701 3.649 3.754 799,579 3.6935 1.30%
2009-08-03 0 6.940 6.910 6.940 6.800 6.950 188,000 1,292,260 6.8737 3.628 3.612 3.628 3.555 3.633 359,619 3.5934 2.36%
2009-07-31 0 6.780 6.720 6.780 6.750 6.930 252,000 1,711,100 6.7901 3.544 3.513 3.544 3.529 3.623 482,043 3.5497 0.44%
2009-07-30 0 6.750 6.680 6.800 6.640 6.800 174,000 1,162,420 6.6806 3.529 3.492 3.555 3.471 3.555 332,839 3.4924 -0.74%
2009-07-29 0 6.800 6.800 6.830 6.500 7.000 758,000 5,123,740 6.7596 3.555 3.555 3.571 3.398 3.659 1,449,954 3.5337 -2.72%
2009-07-28 0 6.990 6.910 6.990 6.530 6.990 562,000 3,802,960 6.7668 3.654 3.612 3.654 3.414 3.654 1,075,032 3.5375 7.04%
2009-07-27 0 6.530 6.530 6.560 6.340 6.600 568,000 3,687,300 6.4917 3.414 3.414 3.429 3.314 3.450 1,086,509 3.3937 3.65%
2009-07-24 0 6.300 6.270 6.310 6.290 6.340 582,000 3,673,100 6.3112 3.293 3.278 3.299 3.288 3.314 1,113,289 3.2993 0.80%
2009-07-23 0 6.250 6.220 6.250 6.070 6.250 244,000 1,510,160 6.1892 3.267 3.252 3.267 3.173 3.267 466,740 3.2355 1.63%
2009-07-22 0 6.150 6.130 6.150 5.970 6.230 586,000 3,604,740 6.1514 3.215 3.205 3.215 3.121 3.257 1,120,941 3.2158 2.50%
2009-07-21 0 6.000 6.010 6.030 5.960 6.050 254,000 1,524,840 6.0033 3.137 3.142 3.152 3.116 3.163 485,869 3.1384 0.33%
2009-07-20 0 5.980 5.930 5.980 5.820 5.980 283,167 1,670,989 5.9011 3.126 3.100 3.126 3.043 3.126 541,661 3.0849 2.75%
2009-07-17 0 5.820 5.820 5.880 5.810 5.860 62,000 362,140 5.8410 3.043 3.043 3.074 3.037 3.063 118,598 3.0535 -1.02%
2009-07-16 0 5.880 5.870 5.920 5.850 6.030 352,000 2,089,060 5.9348 3.074 3.069 3.095 3.058 3.152 673,330 3.1026 -0.68%
2009-07-15 0 5.920 5.890 5.920 5.840 5.950 210,000 1,238,300 5.8967 3.095 3.079 3.095 3.053 3.111 401,702 3.0826 1.72%
2009-07-14 0 5.820 5.780 5.890 5.730 5.820 134,000 774,000 5.7761 3.043 3.022 3.079 2.996 3.043 256,324 3.0196 2.11%
2009-07-13 0 5.700 5.650 5.700 5.610 5.700 388,000 2,181,380 5.6221 2.980 2.954 2.980 2.933 2.980 742,193 2.9391 -0.87%
2009-07-10 0 5.750 5.710 5.750 5.750 5.800 34,000 195,780 5.7582 3.006 2.985 3.006 3.006 3.032 65,038 3.0103 0.00%
2009-07-09 0 5.750 5.720 5.780 5.540 5.790 459,677 2,623,313 5.7069 3.006 2.990 3.022 2.896 3.027 879,302 2.9834 3.42%
2009-07-08 0 5.560 5.530 5.570 5.460 5.630 818,960 4,534,631 5.5371 2.907 2.891 2.912 2.854 2.943 1,566,563 2.8946 -2.46%
2009-07-07 0 5.700 5.680 5.700 5.680 5.840 308,000 1,772,882 5.7561 2.980 2.969 2.980 2.969 3.053 589,163 3.0092 -2.06%
2009-07-06 0 5.820 5.800 5.820 5.800 5.860 570,000 3,327,448 5.8376 3.043 3.032 3.043 3.032 3.063 1,090,335 3.0518 -0.34%
2009-07-03 0 5.840 5.840 5.880 5.750 5.900 200,000 1,168,780 5.8439 3.053 3.053 3.074 3.006 3.084 382,574 3.0550 -0.17%
2009-07-02 0 5.850 5.850 5.860 5.800 6.000 182,000 1,069,440 5.8760 3.058 3.058 3.063 3.032 3.137 348,142 3.0718 -0.68%
2009-06-30 0 5.890 5.870 5.900 5.860 6.080 92,000 545,640 5.9309 3.079 3.069 3.084 3.063 3.178 175,984 3.1005 -3.13%
2009-06-29 0 6.080 6.020 6.110 5.900 6.080 54,000 322,160 5.9659 3.178 3.147 3.194 3.084 3.178 103,295 3.1188 1.00%
2009-06-26 0 6.020 5.980 6.030 6.000 6.020 68,000 408,660 6.0097 3.147 3.126 3.152 3.137 3.147 130,075 3.1417 1.18%
2009-06-25 0 5.950 5.880 5.950 5.800 5.980 340,000 2,000,480 5.8838 3.111 3.074 3.111 3.032 3.126 650,375 3.0759 3.12%
2009-06-24 0 5.770 5.740 5.780 5.610 5.780 474,000 2,710,546 5.7185 3.016 3.001 3.022 2.933 3.022 906,700 2.9895 1.05%
2009-06-23 0 5.710 5.660 5.760 5.450 5.850 446,000 2,507,220 5.6216 2.985 2.959 3.011 2.849 3.058 853,139 2.9388 -1.89%
2009-06-22 0 5.820 5.790 5.820 5.610 5.850 130,000 753,880 5.7991 3.043 3.027 3.043 2.933 3.058 248,673 3.0316 2.46%
2009-06-19 0 5.680 5.680 5.700 5.650 5.740 262,000 1,493,720 5.7012 2.969 2.969 2.980 2.954 3.001 501,172 2.9805 -0.35%
2009-06-18 0 5.700 5.670 5.700 5.610 5.800 416,000 2,370,800 5.6990 2.980 2.964 2.980 2.933 3.032 795,753 2.9793 -1.04%
2009-06-17 0 5.760 5.760 5.800 5.760 5.950 452,000 2,621,540 5.7999 3.011 3.011 3.032 3.011 3.111 864,617 3.0320 -2.04%
2009-06-16 0 5.880 5.840 5.880 5.750 6.000 610,000 3,588,620 5.8830 3.074 3.053 3.074 3.006 3.137 1,166,850 3.0755 -3.61%
2009-06-15 0 6.100 6.060 6.130 6.050 6.200 548,000 3,356,400 6.1248 3.189 3.168 3.205 3.163 3.241 1,048,252 3.2019 -0.49%
2009-06-12 0 6.130 6.130 6.140 6.120 6.190 468,000 2,876,220 6.1458 3.205 3.205 3.210 3.199 3.236 895,222 3.2129 -0.33%
2009-06-11 0 6.150 6.130 6.170 6.080 6.220 594,000 3,654,900 6.1530 3.215 3.205 3.226 3.178 3.252 1,136,244 3.2167 -1.13%
2009-06-10 0 6.220 6.220 6.240 6.190 6.270 545,557 3,397,145 6.2269 3.252 3.252 3.262 3.236 3.278 1,043,579 3.2553 0.65%
2009-06-09 0 6.180 6.120 6.180 6.120 6.300 496,000 3,073,000 6.1956 3.231 3.199 3.231 3.199 3.293 948,783 3.2389 -2.83%
2009-06-08 0 6.360 6.360 6.400 6.250 6.450 796,400 5,091,396 6.3930 3.325 3.325 3.346 3.267 3.372 1,523,408 3.3421 1.11%
2009-06-05 0 6.290 6.200 6.290 6.100 6.300 496,000 3,080,920 6.2115 3.288 3.241 3.288 3.189 3.293 948,783 3.2472 1.62%
2009-06-04 0 6.190 6.190 6.210 6.100 6.220 666,000 4,097,900 6.1530 3.236 3.236 3.246 3.189 3.252 1,273,970 3.2166 -0.64%
2009-06-03 0 6.230 6.190 6.240 6.170 6.260 550,000 3,426,420 6.2299 3.257 3.236 3.262 3.226 3.273 1,052,078 3.2568 3.49%
2009-06-02 0 6.020 6.020 6.100 6.010 6.370 526,000 3,249,980 6.1787 3.147 3.147 3.189 3.142 3.330 1,006,169 3.2301 -5.20%
2009-06-01 0 6.350 6.350 6.380 6.220 6.420 1,185,200 7,524,480 6.3487 3.320 3.320 3.335 3.252 3.356 2,267,132 3.3189 4.79%
2009-05-29 0 6.060 6.040 6.100 5.700 6.120 1,706,000 10,237,800 6.0011 3.168 3.158 3.189 2.980 3.199 3,263,353 3.1372 4.66%
2009-05-27 0 5.790 5.780 5.800 5.700 5.850 742,400 4,301,740 5.7944 3.027 3.022 3.032 2.980 3.058 1,420,113 3.0292 2.84%
2009-05-26 0 5.630 5.630 5.680 5.560 5.710 822,000 4,640,120 5.6449 2.943 2.943 2.969 2.907 2.985 1,572,378 2.9510 -0.88%
2009-05-25 0 5.680 5.680 5.700 5.400 5.710 500,000 2,784,260 5.5685 2.969 2.969 2.980 2.823 2.985 956,434 2.9111 3.65%
2009-05-22 0 5.480 5.480 5.530 5.400 5.800 720,000 3,982,720 5.5316 2.865 2.865 2.891 2.823 3.032 1,377,265 2.8918 -2.14%
2009-05-21 0 5.830 5.830 5.880 5.800 5.980 1,290,000 7,596,260 5.8886 2.928 2.928 2.953 2.912 3.003 2,568,948 2.9570 -0.34%
2009-05-20 0 5.850 5.830 5.890 5.800 5.950 822,000 4,837,380 5.8849 2.938 2.928 2.958 2.912 2.988 1,636,958 2.9551 0.86%
2009-05-19 0 5.800 5.760 5.820 5.600 5.820 976,000 5,604,000 5.7418 2.912 2.892 2.923 2.812 2.923 1,943,638 2.8833 4.50%
2009-05-18 0 5.550 5.540 5.550 5.400 5.600 1,258,000 6,907,300 5.4907 2.787 2.782 2.787 2.712 2.812 2,505,222 2.7572 0.00%
2009-05-15 0 5.550 5.520 5.550 5.530 5.630 1,136,000 6,319,360 5.5628 2.787 2.772 2.787 2.777 2.827 2,262,267 2.7934 0.54%
2009-05-14 0 5.520 5.500 5.520 5.470 5.750 545,200 3,025,220 5.5488 2.772 2.762 2.772 2.747 2.887 1,085,729 2.7863 -4.66%
2009-05-13 0 5.790 5.720 5.900 5.790 5.900 780,000 4,569,360 5.8582 2.907 2.872 2.963 2.907 2.963 1,553,317 2.9417 -1.86%
2009-05-12 0 5.900 5.820 5.900 5.680 5.900 882,000 5,126,380 5.8122 2.963 2.923 2.963 2.852 2.963 1,756,444 2.9186 -0.84%
2009-05-11 0 5.950 5.930 5.950 5.800 6.190 1,196,000 7,225,560 6.0414 2.988 2.978 2.988 2.912 3.108 2,381,753 3.0337 2.94%
2009-05-08 0 5.780 5.670 5.780 5.240 5.780 1,349,788 7,486,439 5.5464 2.902 2.847 2.902 2.631 2.902 2,688,012 2.7851 10.31%
2009-05-07 0 5.240 5.190 5.240 5.100 5.380 862,000 4,513,660 5.2363 2.631 2.606 2.631 2.561 2.702 1,716,615 2.6294 1.35%
2009-05-06 0 5.170 5.160 5.170 4.960 5.170 780,000 3,979,520 5.1019 2.596 2.591 2.596 2.491 2.596 1,553,317 2.5619 3.61%
2009-05-05 0 4.990 4.930 4.990 4.930 5.050 550,000 2,749,840 4.9997 2.506 2.476 2.506 2.476 2.536 1,095,288 2.5106 0.81%
2009-05-04 0 4.950 4.950 5.000 4.760 4.950 916,000 4,470,700 4.8807 2.486 2.486 2.511 2.390 2.486 1,824,152 2.4508 5.77%
2009-04-30 0 4.680 4.620 4.700 4.600 4.700 697,600 3,260,000 4.6732 2.350 2.320 2.360 2.310 2.360 1,389,223 2.3466 2.18%
2009-04-29 0 4.580 4.560 4.580 4.500 4.640 358,000 1,635,220 4.5677 2.300 2.290 2.300 2.260 2.330 712,933 2.2937 2.23%
2009-04-28 0 4.480 4.450 4.520 4.450 4.630 530,000 2,391,100 4.5115 2.250 2.235 2.270 2.235 2.325 1,055,459 2.2655 -1.32%
2009-04-27 0 4.540 4.580 4.600 4.500 4.810 824,000 3,828,860 4.6467 2.280 2.300 2.310 2.260 2.415 1,640,940 2.3333 -7.16%
2009-04-24 0 4.890 4.880 4.920 4.840 4.970 312,000 1,530,080 4.9041 2.456 2.450 2.471 2.430 2.496 621,327 2.4626 -1.61%
2009-04-23 0 4.970 4.930 4.970 4.810 4.970 404,000 1,976,820 4.8931 2.496 2.476 2.496 2.415 2.496 804,539 2.4571 2.05%
2009-04-22 0 4.870 4.870 4.980 4.850 5.070 592,000 2,918,720 4.9303 2.445 2.445 2.501 2.435 2.546 1,178,928 2.4757 -0.61%
2009-04-21 0 4.900 4.900 4.920 4.890 4.950 268,000 1,315,640 4.9091 2.461 2.461 2.471 2.456 2.486 533,704 2.4651 -2.97%
2009-04-20 0 5.050 5.020 5.050 4.950 5.190 650,505 3,256,920 5.0068 2.536 2.521 2.536 2.486 2.606 1,295,437 2.5141 2.23%
2009-04-17 0 4.940 4.880 4.940 4.820 5.000 404,000 1,989,020 4.9233 2.481 2.450 2.481 2.420 2.511 804,539 2.4722 3.13%
2009-04-16 0 4.790 4.800 4.850 4.780 5.000 960,000 4,695,540 4.8912 2.405 2.410 2.435 2.400 2.511 1,911,775 2.4561 -1.03%
2009-04-15 0 4.840 4.840 4.900 4.790 4.900 1,346,000 6,507,560 4.8347 2.430 2.430 2.461 2.405 2.461 2,680,468 2.4278 0.62%
2009-04-14 0 4.810 4.800 4.820 4.700 4.880 788,000 3,784,640 4.8028 2.415 2.410 2.420 2.360 2.450 1,569,249 2.4118 2.56%
2009-04-09 0 4.690 4.690 4.710 4.630 4.750 758,053 3,558,830 4.6947 2.355 2.355 2.365 2.325 2.385 1,509,611 2.3574 2.63%
2009-04-08 0 4.570 4.570 4.600 4.530 4.680 552,000 2,537,780 4.5974 2.295 2.295 2.310 2.275 2.350 1,099,271 2.3086 -2.97%
2009-04-07 0 4.710 4.680 4.710 4.680 4.850 788,000 3,738,640 4.7445 2.365 2.350 2.365 2.350 2.435 1,569,249 2.3824 -1.46%
2009-04-06 0 4.780 4.780 4.900 4.600 4.900 2,022,000 9,501,480 4.6991 2.400 2.400 2.461 2.310 2.461 4,026,677 2.3596 5.05%
2009-04-03 0 4.550 4.530 4.550 4.520 4.730 1,112,000 5,105,680 4.5914 2.285 2.275 2.285 2.270 2.375 2,214,473 2.3056 -0.22%
2009-04-02 0 4.560 4.550 4.560 4.400 4.560 1,351,000 6,088,310 4.5065 2.290 2.285 2.290 2.209 2.290 2,690,425 2.2630 3.87%
2009-04-01 0 4.390 4.370 4.440 4.290 4.480 1,532,800 6,672,560 4.3532 2.204 2.194 2.230 2.154 2.250 3,052,468 2.1860 -2.44%
2009-03-31 0 4.500 4.460 4.500 4.480 4.580 442,000 1,994,000 4.5113 2.260 2.240 2.260 2.250 2.300 880,213 2.2654 1.35%
2009-03-30 0 4.440 4.440 4.480 4.360 4.800 910,000 4,257,760 4.6789 2.230 2.230 2.250 2.189 2.410 1,812,204 2.3495 -6.53%
2009-03-27 0 4.750 4.750 4.770 4.510 4.760 1,942,000 9,097,360 4.6845 2.385 2.385 2.395 2.265 2.390 3,867,362 2.3523 4.86%
2009-03-26 0 4.530 4.500 4.530 4.400 4.600 872,000 3,938,760 4.5169 2.275 2.260 2.275 2.209 2.310 1,736,529 2.2682 4.62%
2009-03-25 0 4.330 4.310 4.350 4.220 4.360 732,000 3,152,620 4.3069 2.174 2.164 2.184 2.119 2.189 1,457,729 2.1627 1.88%
2009-03-24 0 4.250 4.240 4.250 4.200 4.310 760,000 3,255,720 4.2838 2.134 2.129 2.134 2.109 2.164 1,513,489 2.1511 1.43%
2009-03-23 0 4.190 4.170 4.190 4.130 4.220 884,000 3,699,900 4.1854 2.104 2.094 2.104 2.074 2.119 1,760,426 2.1017 1.45%
2009-03-20 0 4.130 4.130 4.140 4.100 4.200 312,000 1,289,340 4.1325 2.074 2.074 2.079 2.059 2.109 621,327 2.0751 -0.48%
2009-03-19 0 4.150 4.150 4.180 4.130 4.190 342,000 1,420,040 4.1522 2.084 2.084 2.099 2.074 2.104 681,070 2.0850 0.48%
2009-03-18 0 4.130 4.110 4.130 4.110 4.190 780,000 3,239,400 4.1531 2.074 2.064 2.074 2.064 2.104 1,553,317 2.0855 -0.72%
2009-03-17 0 4.160 4.160 4.180 4.150 4.200 354,012 1,478,169 4.1755 2.089 2.089 2.099 2.084 2.109 704,991 2.0967 -0.72%
2009-03-16 0 4.190 4.160 4.230 4.160 4.220 786,000 3,292,640 4.1891 2.104 2.089 2.124 2.089 2.119 1,565,266 2.1036 1.70%
2009-03-13 0 4.120 4.120 4.150 4.110 4.160 377,240 1,565,112 4.1488 2.069 2.069 2.084 2.064 2.089 751,248 2.0833 -0.48%
2009-03-12 0 4.140 4.100 4.140 4.120 4.200 218,000 902,700 4.1408 2.079 2.059 2.079 2.069 2.109 434,132 2.0793 0.49%
2009-03-11 0 4.120 4.120 4.180 4.120 4.250 116,000 482,260 4.1574 2.069 2.069 2.099 2.069 2.134 231,006 2.0876 1.23%
2009-03-10 0 4.070 4.070 4.140 4.060 4.200 228,589 938,433 4.1053 2.044 2.044 2.079 2.039 2.109 455,220 2.0615 -1.45%
2009-03-09 0 4.130 4.070 4.130 4.100 4.190 190,000 787,060 4.1424 2.074 2.044 2.074 2.059 2.104 378,372 2.0801 0.00%
2009-03-06 0 4.130 4.130 4.150 4.020 4.150 140,000 575,560 4.1111 2.074 2.074 2.084 2.019 2.084 278,801 2.0644 -0.72%
2009-03-05 0 4.160 4.160 4.230 4.150 4.200 42,400 177,400 4.1840 2.089 2.089 2.124 2.084 2.109 84,437 2.1010 -0.95%
2009-03-04 0 4.200 4.230 4.370 4.050 4.300 210,000 876,400 4.1733 2.109 2.124 2.194 2.034 2.159 418,201 2.0956 6.06%
2009-03-03 0 3.960 3.960 3.990 3.860 4.000 222,000 873,620 3.9352 1.989 1.989 2.004 1.938 2.009 442,098 1.9761 -2.22%
2009-03-02 0 4.050 4.050 4.190 4.010 4.200 322,000 1,315,840 4.0865 2.034 2.034 2.104 2.014 2.109 641,241 2.0520 -4.26%
2009-02-27 0 4.230 4.200 4.240 4.190 4.250 76,000 319,860 4.2087 2.124 2.109 2.129 2.104 2.134 151,349 2.1134 0.95%
2009-02-26 0 4.190 4.180 4.200 4.150 4.250 122,485 513,880 4.1955 2.104 2.099 2.109 2.084 2.134 243,921 2.1068 -0.24%
2009-02-25 0 4.200 4.200 4.250 4.200 4.250 62,000 261,500 4.2177 2.109 2.109 2.134 2.109 2.134 123,469 2.1179 0.72%
2009-02-24 0 4.170 4.170 4.190 4.140 4.190 246,000 1,024,220 4.1635 2.094 2.094 2.104 2.079 2.104 489,892 2.0907 -1.65%
2009-02-23 0 4.240 4.220 4.240 4.120 4.250 304,000 1,274,240 4.1916 2.129 2.119 2.129 2.069 2.134 605,396 2.1048 -0.24%
2009-02-20 0 4.250 4.230 4.270 4.220 4.420 696,000 2,984,940 4.2887 2.134 2.124 2.144 2.119 2.220 1,386,037 2.1536 1.43%
2009-02-19 0 4.190 4.160 4.190 4.120 4.190 300,000 1,246,860 4.1562 2.104 2.089 2.104 2.069 2.104 597,430 2.0870 -1.41%
2009-02-18 0 4.250 4.230 4.270 4.180 4.250 82,000 344,800 4.2049 2.134 2.124 2.144 2.099 2.134 163,297 2.1115 0.71%
2009-02-17 0 4.220 4.220 4.300 4.190 4.320 146,000 619,420 4.2426 2.119 2.119 2.159 2.104 2.169 290,749 2.1304 -0.24%
2009-02-16 0 4.230 4.210 4.250 4.210 4.280 26,000 110,320 4.2431 2.124 2.114 2.134 2.114 2.149 51,777 2.1307 -1.17%
2009-02-13 0 4.280 4.220 4.280 4.220 4.280 76,000 323,260 4.2534 2.149 2.119 2.149 2.119 2.149 151,349 2.1359 1.66%
2009-02-12 0 4.210 4.210 4.250 4.190 4.250 182,000 766,840 4.2134 2.114 2.114 2.134 2.104 2.134 362,441 2.1158 0.72%
2009-02-11 0 4.180 4.160 4.200 4.150 4.180 50,000 207,920 4.1584 2.099 2.089 2.109 2.084 2.099 99,572 2.0881 -2.11%
2009-02-10 0 4.270 4.210 4.270 4.250 4.300 144,493 618,135 4.2780 2.144 2.114 2.144 2.134 2.159 287,748 2.1482 1.67%
2009-02-09 0 4.200 4.130 4.200 4.200 4.280 68,000 288,360 4.2406 2.109 2.074 2.109 2.109 2.149 135,417 2.1294 0.00%
2009-02-06 0 4.200 4.160 4.240 4.100 4.200 152,000 634,700 4.1757 2.109 2.089 2.129 2.059 2.109 302,698 2.0968 2.69%
2009-02-05 0 4.090 4.090 4.100 4.040 4.100 105,000 428,620 4.0821 2.054 2.054 2.059 2.029 2.059 209,100 2.0498 2.25%
2009-02-04 0 4.000 3.960 4.070 4.000 4.060 220,000 887,060 4.0321 2.009 1.989 2.044 2.009 2.039 438,115 2.0247 -0.99%
2009-02-03 0 4.040 4.040 4.100 4.000 4.050 192,000 774,460 4.0336 2.029 2.029 2.059 2.009 2.034 382,355 2.0255 -0.74%
2009-02-02 0 4.070 4.010 4.070 3.980 4.100 74,000 297,540 4.0208 2.044 2.014 2.044 1.999 2.059 147,366 2.0191 -0.73%
2009-01-30 0 4.100 4.000 4.110 3.950 4.100 84,000 338,700 4.0321 2.059 2.009 2.064 1.983 2.059 167,280 2.0247 1.74%
2009-01-29 0 4.030 4.000 4.050 3.800 4.030 100,000 397,980 3.9798 2.024 2.009 2.034 1.908 2.024 199,143 1.9985 4.68%
2009-01-23 0 3.850 3.850 3.900 3.810 3.890 28,000 107,460 3.8379 1.933 1.933 1.958 1.913 1.953 55,760 1.9272 -0.77%
2009-01-22 0 3.880 3.880 3.930 3.860 3.950 48,000 187,400 3.9042 1.948 1.948 1.973 1.938 1.983 95,589 1.9605 0.26%
2009-01-21 0 3.870 3.860 3.870 3.810 3.940 84,000 327,680 3.9010 1.943 1.938 1.943 1.913 1.978 167,280 1.9589 -2.03%
2009-01-20 0 3.950 3.900 3.950 3.950 3.950 8,000 31,600 3.9500 1.983 1.958 1.983 1.983 1.983 15,931 1.9835 0.25%
2009-01-19 0 3.940 3.940 3.990 3.760 3.940 110,000 428,800 3.8982 1.978 1.978 2.004 1.888 1.978 219,058 1.9575 1.03%
2009-01-16 0 3.900 3.850 3.920 3.810 3.960 616,000 2,399,260 3.8949 1.958 1.933 1.968 1.913 1.989 1,226,722 1.9558 -2.01%
2009-01-15 0 3.980 3.970 4.050 3.970 4.100 454,000 1,819,400 4.0075 1.999 1.994 2.034 1.994 2.059 904,110 2.0124 -5.69%
2009-01-14 0 4.220 4.220 4.250 4.170 4.270 296,000 1,251,860 4.2293 2.119 2.119 2.134 2.094 2.144 589,464 2.1237 1.20%
2009-01-13 0 4.170 4.160 4.170 4.110 4.220 172,000 715,940 4.1624 2.094 2.089 2.094 2.064 2.119 342,526 2.0902 0.48%
2009-01-12 0 4.150 4.120 4.170 4.120 4.250 342,000 1,435,580 4.1976 2.084 2.069 2.094 2.069 2.134 681,070 2.1078 -1.43%
2009-01-09 0 4.210 4.200 4.290 4.160 4.230 246,000 1,035,280 4.2085 2.114 2.109 2.154 2.089 2.124 489,892 2.1133 0.48%
2009-01-08 0 4.190 4.180 4.200 4.150 4.290 388,493 1,628,575 4.1920 2.104 2.099 2.109 2.084 2.154 773,658 2.1050 -4.34%
2009-01-07 0 4.380 4.350 4.380 4.270 4.390 580,000 2,523,500 4.3509 2.199 2.184 2.199 2.144 2.204 1,155,031 2.1848 2.82%
2009-01-06 0 4.260 4.260 4.280 4.190 4.300 756,000 3,197,160 4.2290 2.139 2.139 2.149 2.104 2.159 1,505,523 2.1236 -1.39%
2009-01-05 0 4.320 4.300 4.320 4.180 4.320 450,000 1,912,700 4.2504 2.169 2.159 2.169 2.099 2.169 896,145 2.1344 3.35%
2009-01-02 0 4.180 4.110 4.170 4.010 4.200 292,000 1,192,420 4.0836 2.099 2.064 2.094 2.014 2.109 581,498 2.0506 4.24%
2008-12-31 0 4.010 4.000 4.030 4.010 4.080 40,000 161,580 4.0395 2.014 2.009 2.024 2.014 2.049 79,657 2.0284 -0.99%
2008-12-30 0 4.050 4.000 4.050 3.900 4.050 152,000 607,900 3.9993 2.034 2.009 2.034 1.958 2.034 302,698 2.0083 3.58%
2008-12-29 0 3.910 3.910 4.000 3.830 4.020 272,000 1,078,280 3.9643 1.963 1.963 2.009 1.923 2.019 541,670 1.9907 -0.76%
2008-12-24 0 3.940 3.870 3.940 3.800 3.990 240,000 944,440 3.9352 1.978 1.943 1.978 1.908 2.004 477,944 1.9760 -0.25%
2008-12-23 0 3.950 3.900 3.950 3.810 4.010 406,000 1,569,700 3.8663 1.983 1.958 1.983 1.913 2.014 808,522 1.9414 -2.71%
2008-12-22 0 4.060 4.040 4.080 4.030 4.250 528,000 2,163,400 4.0973 2.039 2.029 2.049 2.024 2.134 1,051,476 2.0575 -4.47%
2008-12-19 0 4.250 4.200 4.270 4.050 4.360 1,138,400 4,808,068 4.2235 2.134 2.109 2.144 2.034 2.189 2,267,047 2.1209 1.67%
2008-12-18 0 4.180 4.120 4.180 3.960 4.190 610,000 2,470,460 4.0499 2.099 2.069 2.099 1.989 2.104 1,214,774 2.0337 6.36%
2008-12-17 0 3.930 3.910 3.960 3.870 3.980 214,000 842,600 3.9374 1.973 1.963 1.989 1.943 1.999 426,167 1.9772 0.77%
2008-12-16 0 3.900 3.860 3.900 3.800 3.900 222,000 862,160 3.8836 1.958 1.938 1.958 1.908 1.958 442,098 1.9502 2.09%
2008-12-15 0 3.820 3.820 3.890 3.800 3.990 672,000 2,636,860 3.9239 1.918 1.918 1.953 1.908 2.004 1,338,243 1.9704 0.53%
2008-12-12 0 3.800 3.800 3.840 3.800 4.040 974,000 3,818,960 3.9209 1.908 1.908 1.928 1.908 2.029 1,939,655 1.9689 -1.30%
2008-12-11 0 3.850 3.850 3.900 3.650 3.940 766,000 2,918,580 3.8102 1.933 1.933 1.958 1.833 1.978 1,525,437 1.9133 6.35%
2008-12-10 0 3.620 3.620 3.640 3.420 3.650 425,055 1,497,733 3.5236 1.818 1.818 1.828 1.717 1.833 846,468 1.7694 3.43%
2008-12-09 0 3.500 3.460 3.500 3.450 3.550 116,000 407,460 3.5126 1.758 1.737 1.758 1.732 1.783 231,006 1.7638 0.00%
2008-12-08 0 3.500 3.500 3.520 3.340 3.600 362,000 1,261,660 3.4852 1.758 1.758 1.768 1.677 1.808 720,899 1.7501 5.74%
2008-12-05 0 3.310 3.310 3.340 3.280 3.330 274,000 906,200 3.3073 1.662 1.662 1.677 1.647 1.672 545,653 1.6608 -0.90%
2008-12-04 0 3.340 3.310 3.400 3.300 3.460 176,000 596,440 3.3889 1.677 1.662 1.707 1.657 1.737 350,492 1.7017 2.77%
2008-12-03 0 3.250 3.220 3.320 3.200 3.410 262,000 864,540 3.2998 1.632 1.617 1.667 1.607 1.712 521,755 1.6570 1.25%
2008-12-02 0 3.210 3.200 3.220 3.150 3.290 166,000 530,800 3.1976 1.612 1.607 1.617 1.582 1.652 330,578 1.6057 -0.31%
2008-12-01 0 3.220 3.210 3.270 3.110 3.320 993,000 3,184,850 3.2073 1.617 1.612 1.642 1.562 1.667 1,977,493 1.6105 3.54%
2008-11-28 0 3.110 3.110 3.120 3.100 3.150 350,000 1,095,140 3.1290 1.562 1.562 1.567 1.557 1.582 697,001 1.5712 0.32%
2008-11-27 0 3.100 3.100 3.120 3.100 3.150 424,400 1,326,734 3.1261 1.557 1.557 1.567 1.557 1.582 845,164 1.5698 0.98%
2008-11-26 0 3.070 3.070 3.090 3.060 3.120 171,500 529,950 3.0901 1.542 1.542 1.552 1.537 1.567 341,531 1.5517 -1.60%
2008-11-25 0 3.120 3.090 3.120 3.080 3.140 588,000 1,834,560 3.1200 1.567 1.552 1.567 1.547 1.577 1,170,962 1.5667 0.00%
2008-11-24 0 3.120 3.110 3.120 3.100 3.130 73,200 227,940 3.1139 1.567 1.562 1.567 1.557 1.572 145,773 1.5637 0.00%
2008-11-21 0 3.120 3.110 3.170 3.100 3.200 97,500 308,080 3.1598 1.567 1.562 1.592 1.557 1.607 194,165 1.5867 -2.50%
2008-11-20 0 3.200 3.140 3.230 3.130 3.430 64,000 206,940 3.2334 1.607 1.577 1.622 1.572 1.722 127,452 1.6237 -9.09%
2008-11-19 0 3.520 3.430 3.520 3.520 3.520 8,000 28,160 3.5200 1.768 1.722 1.768 1.768 1.768 15,931 1.7676 0.00%
2008-11-18 0 3.520 3.430 3.520 3.450 3.520 6,000 20,940 3.4900 1.768 1.722 1.768 1.732 1.768 11,949 1.7525 -2.22%
2008-11-17 0 3.600 3.510 3.600 3.540 3.600 146,000 523,240 3.5838 1.808 1.763 1.808 1.778 1.808 290,749 1.7996 1.12%
2008-11-14 0 3.560 3.510 3.560 3.430 3.740 128,000 459,660 3.5911 1.788 1.763 1.788 1.722 1.878 254,903 1.8033 1.14%
2008-11-13 0 3.520 3.500 3.530 3.500 3.540 124,000 436,900 3.5234 1.768 1.758 1.773 1.758 1.778 246,938 1.7693 -5.88%
2008-11-12 0 3.740 3.630 3.770 3.610 3.780 110,000 409,940 3.7267 1.878 1.823 1.893 1.813 1.898 219,058 1.8714 -1.32%
2008-11-11 0 3.790 3.690 3.790 3.700 4.000 130,000 490,460 3.7728 1.903 1.853 1.903 1.858 2.009 258,886 1.8945 -3.07%
2008-11-10 0 3.910 3.710 3.910 3.650 3.930 65,251 249,401 3.8222 1.963 1.863 1.963 1.833 1.973 129,943 1.9193 6.54%
2008-11-07 0 3.670 3.520 3.670 3.450 3.700 182,000 639,180 3.5120 1.843 1.768 1.843 1.732 1.858 362,441 1.7635 4.86%
2008-11-06 0 3.500 3.450 3.500 3.430 3.530 218,000 758,560 3.4796 1.758 1.732 1.758 1.722 1.773 434,132 1.7473 -5.41%
2008-11-05 0 3.700 3.630 3.700 3.600 3.730 304,000 1,113,200 3.6618 1.858 1.823 1.858 1.808 1.873 605,396 1.8388 7.87%
2008-11-04 0 3.430 3.430 3.500 3.360 3.500 250,000 861,858 3.4474 1.722 1.722 1.758 1.687 1.758 497,858 1.7311 -3.38%
2008-11-03 0 3.550 3.550 3.560 3.400 3.600 216,000 757,000 3.5046 1.783 1.783 1.788 1.707 1.808 430,149 1.7599 4.11%
2008-10-31 0 3.410 3.370 3.410 3.050 3.560 596,000 2,014,160 3.3795 1.712 1.692 1.712 1.532 1.788 1,186,894 1.6970 10.71%
2008-10-30 0 3.080 3.100 3.180 2.930 3.100 730,610 2,230,138 3.0524 1.547 1.557 1.597 1.471 1.557 1,454,961 1.5328 5.84%
2008-10-29 0 2.910 2.910 2.950 2.880 3.090 1,559,000 4,630,620 2.9703 1.461 1.461 1.481 1.446 1.552 3,104,643 1.4915 -9.06%
2008-10-28 0 3.200 3.080 3.200 3.000 3.210 380,720 1,162,818 3.0543 1.607 1.547 1.607 1.506 1.612 758,178 1.5337 0.00%
2008-10-27 0 3.200 3.100 3.200 3.200 3.650 208,000 685,400 3.2952 1.607 1.557 1.607 1.607 1.833 414,218 1.6547 -10.11%
2008-10-24 0 3.560 3.540 3.650 3.560 3.750 276,000 1,000,540 3.6251 1.788 1.778 1.833 1.788 1.883 549,635 1.8204 -7.77%
2008-10-23 0 3.860 3.810 3.860 3.750 4.100 142,000 548,680 3.8639 1.938 1.913 1.938 1.883 2.059 282,783 1.9403 -3.50%
2008-10-22 0 4.000 3.850 4.000 3.860 4.000 380,800 1,484,904 3.8994 2.009 1.933 2.009 1.938 2.009 758,338 1.9581 -1.48%
2008-10-21 0 4.060 4.040 4.070 4.000 4.080 120,000 484,640 4.0387 2.039 2.029 2.044 2.009 2.049 238,972 2.0280 1.50%
2008-10-20 0 4.000 3.900 4.000 3.700 4.080 218,000 852,340 3.9098 2.009 1.958 2.009 1.858 2.049 434,132 1.9633 -1.23%
2008-10-17 0 4.050 3.980 4.050 3.980 4.100 146,000 589,240 4.0359 2.034 1.999 2.034 1.999 2.059 290,749 2.0266 2.02%
2008-10-16 0 3.970 3.960 3.970 3.930 4.230 610,000 2,432,660 3.9880 1.994 1.989 1.994 1.973 2.124 1,214,774 2.0026 -5.25%
2008-10-15 0 4.190 4.130 4.190 4.130 4.240 270,000 1,130,140 4.1857 2.104 2.074 2.104 2.074 2.129 537,687 2.1019 -3.01%
2008-10-14 0 4.320 4.220 4.320 4.200 4.400 720,000 3,085,420 4.2853 2.169 2.119 2.169 2.109 2.209 1,433,831 2.1519 3.35%
2008-10-13 0 4.180 4.160 4.200 3.650 4.200 924,000 3,579,100 3.8735 2.099 2.089 2.109 1.833 2.109 1,840,084 1.9451 7.18%
2008-10-10 0 3.900 3.870 3.940 3.810 4.020 654,804 2,553,664 3.8999 1.958 1.943 1.978 1.913 2.019 1,303,998 1.9583 -8.02%
2008-10-09 0 4.240 4.060 4.240 4.050 4.300 722,000 3,017,116 4.1788 2.129 2.039 2.129 2.034 2.159 1,437,814 2.0984 -0.24%
2008-10-08 0 4.250 4.250 4.370 4.140 4.400 522,000 2,218,800 4.2506 2.134 2.134 2.194 2.079 2.209 1,039,528 2.1344 -5.56%
2008-10-06 0 4.500 4.410 4.500 4.420 4.850 408,000 1,874,440 4.5942 2.260 2.214 2.260 2.220 2.435 812,505 2.3070 -5.86%
2008-10-03 0 4.780 4.780 4.790 4.600 4.800 650,000 3,051,980 4.6954 2.400 2.400 2.405 2.310 2.410 1,294,431 2.3578 3.24%
2008-10-02 0 4.630 4.540 4.630 4.400 4.630 594,700 2,668,254 4.4867 2.325 2.280 2.325 2.209 2.325 1,184,305 2.2530 4.75%
2008-09-30 0 4.420 4.200 4.420 4.000 4.420 1,222,000 5,231,680 4.2812 2.220 2.109 2.220 2.009 2.220 2,433,531 2.1498 3.51%
2008-09-29 0 4.270 4.240 4.270 4.110 4.270 929,100 3,905,301 4.2033 2.144 2.129 2.144 2.064 2.144 1,850,240 2.1107 0.47%
2008-09-26 0 4.250 4.240 4.250 4.180 4.570 1,992,000 8,506,820 4.2705 2.134 2.129 2.134 2.099 2.295 3,966,934 2.1444 -6.59%
2008-09-25 0 4.550 4.550 4.570 4.520 4.790 2,304,000 10,674,680 4.6331 2.285 2.285 2.295 2.270 2.405 4,588,261 2.3265 -4.21%
2008-09-24 0 4.750 4.700 4.750 4.680 5.150 1,271,000 6,261,070 4.9261 2.385 2.360 2.385 2.350 2.586 2,531,111 2.4736 -6.68%
2008-09-23 0 5.090 5.090 5.230 5.090 5.600 304,000 1,608,540 5.2913 2.556 2.556 2.626 2.556 2.812 605,396 2.6570 -9.11%
2008-09-22 0 5.600 5.580 5.600 5.510 5.680 704,000 3,933,600 5.5875 2.812 2.802 2.812 2.767 2.852 1,401,969 2.8058 2.19%
2008-09-19 0 5.480 5.390 5.480 5.360 5.700 526,000 2,904,940 5.5227 2.752 2.707 2.752 2.692 2.862 1,047,494 2.7732 4.18%
2008-09-18 0 5.260 5.250 5.260 5.110 5.510 632,882 3,326,791 5.2566 2.641 2.636 2.641 2.566 2.767 1,260,342 2.6396 -7.88%
2008-09-17 0 5.710 5.630 5.710 5.620 5.910 310,000 1,791,340 5.7785 2.867 2.827 2.867 2.822 2.968 617,344 2.9017 -0.87%
2008-09-16 0 5.760 5.700 5.760 5.620 5.920 578,000 3,325,580 5.7536 2.892 2.862 2.892 2.822 2.973 1,151,048 2.8892 -5.57%
2008-09-12 0 6.100 6.050 6.100 6.000 6.150 176,000 1,067,900 6.0676 3.063 3.038 3.063 3.013 3.088 350,492 3.0469 -1.13%
2008-09-11 0 6.170 6.100 6.170 6.100 6.310 482,000 3,008,440 6.2416 3.098 3.063 3.098 3.063 3.169 959,871 3.1342 -2.83%
2008-09-10 0 6.430 6.420 6.450 6.420 6.500 67,860 437,810 6.4517 3.189 3.184 3.199 3.184 3.223 136,841 3.1994 -3.02%
2008-09-09 0 6.630 6.500 6.600 6.410 6.670 254,000 1,657,460 6.5254 3.288 3.223 3.273 3.179 3.308 512,196 3.2360 0.91%
2008-09-08 0 6.570 6.560 6.670 6.500 6.660 244,000 1,598,160 6.5498 3.258 3.253 3.308 3.223 3.303 492,031 3.2481 2.34%
2008-09-05 0 6.420 6.420 6.440 6.380 6.500 168,000 1,077,660 6.4146 3.184 3.184 3.194 3.164 3.223 338,776 3.1810 -4.32%
2008-09-04 0 6.710 6.610 6.750 6.700 6.800 90,000 606,040 6.7338 3.328 3.278 3.347 3.323 3.372 181,487 3.3393 -2.75%
2008-09-03 0 6.900 6.900 6.950 6.890 7.030 300,000 2,083,040 6.9435 3.422 3.422 3.447 3.417 3.486 604,956 3.4433 0.15%
2008-09-02 0 6.890 6.860 6.900 6.800 6.890 202,000 1,378,540 6.8245 3.417 3.402 3.422 3.372 3.417 407,337 3.3843 1.32%
2008-09-01 0 6.800 6.800 6.860 6.780 6.980 232,000 1,596,400 6.8810 3.372 3.372 3.402 3.362 3.461 467,833 3.4123 -2.58%
2008-08-29 0 6.980 6.890 6.990 6.600 7.010 672,000 4,563,220 6.7905 3.461 3.417 3.466 3.273 3.476 1,355,102 3.3674 9.40%
2008-08-28 0 6.380 6.350 6.380 6.220 6.390 210,000 1,329,460 6.3308 3.164 3.149 3.164 3.085 3.169 423,470 3.1394 2.74%
2008-08-27 0 6.210 6.160 6.210 6.030 6.260 455,579 2,798,514 6.1428 3.080 3.055 3.080 2.990 3.104 918,685 3.0462 2.99%
2008-08-26 0 6.030 6.000 6.030 5.800 6.060 196,000 1,178,480 6.0127 2.990 2.975 2.990 2.876 3.005 395,238 2.9817 -2.11%
2008-08-25 0 6.160 6.100 6.170 5.980 6.160 494,000 2,993,500 6.0597 3.055 3.025 3.060 2.966 3.055 996,162 3.0050 5.30%
2008-08-21 0 5.850 5.810 5.850 5.780 5.950 566,000 3,340,452 5.9019 2.901 2.881 2.901 2.866 2.951 1,141,351 2.9268 -3.31%
2008-08-20 0 6.050 6.000 6.050 5.910 6.050 364,000 2,178,740 5.9855 3.000 2.975 3.000 2.931 3.000 734,014 2.9683 0.83%
2008-08-19 0 6.000 5.980 6.000 6.000 6.380 458,000 2,835,180 6.1903 2.975 2.966 2.975 2.975 3.164 923,567 3.0698 -4.61%
2008-08-18 0 6.290 6.260 6.290 6.300 6.380 386,000 2,436,200 6.3114 3.119 3.104 3.119 3.124 3.164 778,377 3.1298 -0.47%
2008-08-15 0 6.320 6.300 6.320 6.300 6.740 346,000 2,198,660 6.3545 3.134 3.124 3.134 3.124 3.342 697,716 3.1512 -1.56%
2008-08-14 0 6.420 6.420 6.450 6.380 6.500 238,000 1,533,940 6.4451 3.184 3.184 3.199 3.164 3.223 479,932 3.1962 -2.43%
2008-08-13 0 6.580 6.500 6.590 6.500 6.690 278,000 1,822,260 6.5549 3.263 3.223 3.268 3.223 3.318 560,593 3.2506 -0.75%
2008-08-12 0 6.630 6.600 6.670 6.600 6.750 232,000 1,543,580 6.6534 3.288 3.273 3.308 3.273 3.347 467,833 3.2994 -1.19%
2008-08-11 0 6.710 6.610 6.700 6.610 6.830 271,355 1,819,412 6.7049 3.328 3.278 3.323 3.278 3.387 547,193 3.3250 -1.03%
2008-08-08 0 6.780 6.650 6.780 6.610 7.150 516,000 3,513,720 6.8095 3.362 3.298 3.362 3.278 3.546 1,040,525 3.3769 -5.57%
2008-08-07 0 7.180 7.040 7.180 7.100 7.310 524,000 3,743,092 7.1433 3.561 3.491 3.561 3.521 3.625 1,056,657 3.5424 0.98%
2008-08-05 0 7.110 7.030 7.110 7.080 7.280 232,000 1,650,920 7.1160 3.526 3.486 3.526 3.511 3.610 467,833 3.5289 -3.40%
2008-08-04 0 7.360 7.280 7.360 7.300 7.420 166,000 1,217,620 7.3351 3.650 3.610 3.650 3.620 3.680 334,743 3.6375 -0.27%
2008-08-01 0 7.380 7.360 7.380 7.340 7.530 108,000 797,120 7.3807 3.660 3.650 3.660 3.640 3.734 217,784 3.6601 -2.25%
2008-07-31 0 7.550 7.520 7.550 7.400 7.580 340,000 2,556,580 7.5194 3.744 3.729 3.744 3.670 3.759 685,617 3.7289 -0.66%
2008-07-30 0 7.600 7.440 7.600 7.450 7.600 174,000 1,308,160 7.5182 3.769 3.690 3.769 3.694 3.769 350,875 3.7283 2.84%
2008-07-29 0 7.390 7.350 7.390 7.300 7.540 268,000 1,974,480 7.3675 3.665 3.645 3.665 3.620 3.739 540,428 3.6536 -2.76%
2008-07-28 0 7.600 7.560 7.600 7.600 7.800 146,000 1,114,320 7.6323 3.769 3.749 3.769 3.769 3.868 294,412 3.7849 0.66%
2008-07-25 0 7.550 7.450 7.550 7.310 7.570 450,000 3,358,320 7.4629 3.744 3.694 3.744 3.625 3.754 907,435 3.7009 -2.71%
2008-07-24 0 7.760 7.750 7.800 7.110 7.900 550,000 4,165,860 7.5743 3.848 3.843 3.868 3.526 3.918 1,109,087 3.7561 7.93%
2008-07-23 0 7.190 7.170 7.190 7.080 7.200 232,000 1,663,540 7.1704 3.566 3.556 3.566 3.511 3.571 467,833 3.5558 2.13%
2008-07-22 0 7.040 7.010 7.040 6.980 7.180 274,000 1,928,920 7.0399 3.491 3.476 3.491 3.461 3.561 552,527 3.4911 -2.49%
2008-07-21 0 7.220 7.190 7.220 7.080 7.240 210,000 1,505,820 7.1706 3.580 3.566 3.580 3.511 3.590 423,470 3.5559 4.03%
2008-07-18 0 6.940 6.850 6.940 6.850 6.960 118,000 814,700 6.9042 3.442 3.397 3.442 3.397 3.451 237,950 3.4238 -0.14%
2008-07-17 0 6.950 6.940 6.950 6.920 7.000 156,000 1,083,700 6.9468 3.447 3.442 3.447 3.432 3.471 314,577 3.4449 0.43%
2008-07-16 0 6.920 6.870 6.920 6.870 6.980 106,000 731,620 6.9021 3.432 3.407 3.432 3.407 3.461 213,751 3.4228 -0.29%
2008-07-15 0 6.940 6.930 6.940 6.910 7.010 236,000 1,637,380 6.9381 3.442 3.437 3.442 3.427 3.476 475,899 3.4406 -3.88%
2008-07-14 0 7.220 7.180 7.220 7.150 7.310 262,000 1,896,900 7.2401 3.580 3.561 3.580 3.546 3.625 528,329 3.5904 1.55%
2008-07-11 0 7.110 7.110 7.160 6.850 7.180 140,000 982,960 7.0211 3.526 3.526 3.551 3.397 3.561 282,313 3.4818 2.30%
2008-07-10 0 6.950 6.810 7.000 6.750 6.950 299,323 2,043,622 6.8275 3.447 3.377 3.471 3.347 3.447 603,591 3.3858 3.58%
2008-07-09 0 6.710 6.700 6.710 6.700 6.770 314,000 2,113,640 6.7313 3.328 3.323 3.328 3.323 3.357 633,188 3.3381 1.67%
2008-07-08 0 6.600 6.530 6.600 6.510 6.780 246,000 1,628,280 6.6190 3.273 3.238 3.273 3.228 3.362 496,064 3.2824 -2.51%
2008-07-07 0 6.770 6.770 6.850 6.720 6.810 534,800 3,621,100 6.7709 3.357 3.357 3.397 3.332 3.377 1,078,436 3.3577 2.89%
2008-07-04 0 6.580 6.450 6.580 6.480 6.800 562,000 3,726,960 6.6316 3.263 3.199 3.263 3.213 3.372 1,133,285 3.2886 -1.94%
2008-07-03 0 6.710 6.700 6.790 6.710 7.050 567,950 3,905,415 6.8763 3.328 3.323 3.367 3.328 3.496 1,145,283 3.4100 -7.32%
2008-07-02 0 7.240 7.180 7.240 7.180 7.780 390,000 2,879,780 7.3841 3.590 3.561 3.590 3.561 3.858 786,443 3.6618 -8.35%
2008-06-30 0 7.900 7.780 7.900 7.780 7.900 64,000 501,220 7.8316 3.918 3.858 3.918 3.858 3.918 129,057 3.8837 -0.88%
2008-06-27 0 7.970 7.880 7.990 7.780 7.970 37,000 290,180 7.8427 3.952 3.908 3.962 3.858 3.952 74,611 3.8892 -1.60%
2008-06-26 0 8.100 7.960 8.100 7.950 8.100 174,000 1,396,140 8.0238 4.017 3.947 4.017 3.942 4.017 350,875 3.9790 2.02%
2008-06-25 0 7.940 7.870 7.950 7.900 7.940 30,000 237,240 7.9080 3.937 3.903 3.942 3.918 3.937 60,496 3.9216 0.51%
2008-06-24 0 7.900 7.800 7.900 7.780 7.950 24,000 188,320 7.8467 3.918 3.868 3.918 3.858 3.942 48,397 3.8912 0.64%
2008-06-23 0 7.850 7.800 7.850 7.680 7.870 176,000 1,365,940 7.7610 3.893 3.868 3.893 3.809 3.903 354,908 3.8487 -1.01%
2008-06-20 0 7.930 7.930 7.990 7.840 8.030 298,000 2,373,540 7.9649 3.933 3.933 3.962 3.888 3.982 600,923 3.9498 -0.75%
2008-06-19 0 7.990 7.940 7.990 7.910 8.150 196,000 1,566,480 7.9922 3.962 3.937 3.962 3.923 4.042 395,238 3.9634 -2.56%
2008-06-18 0 8.200 8.180 8.200 8.080 8.200 468,000 3,817,067 8.1561 4.066 4.056 4.066 4.007 4.066 943,732 4.0447 0.24%
2008-06-17 0 8.180 8.180 8.200 8.100 8.400 358,000 2,935,560 8.1999 4.056 4.056 4.066 4.017 4.166 721,915 4.0664 -3.42%
2008-06-16 0 8.470 8.400 8.470 8.380 8.510 210,000 1,777,640 8.4650 4.200 4.166 4.200 4.156 4.220 423,470 4.1978 -0.12%
2008-06-13 0 8.480 8.410 8.480 8.480 8.550 186,994 1,590,161 8.5038 4.205 4.171 4.205 4.205 4.240 377,077 4.2171 -1.17%
2008-06-12 0 8.580 8.540 8.580 8.550 8.970 110,000 943,740 8.5795 4.255 4.235 4.255 4.240 4.448 221,817 4.2546 -2.28%
2008-06-11 0 8.780 8.690 8.780 8.700 8.790 93,031 814,083 8.7507 4.354 4.309 4.354 4.314 4.359 187,599 4.3395 -0.34%
2008-06-10 0 8.810 8.720 8.810 8.710 9.040 286,000 2,523,900 8.8248 4.369 4.324 4.369 4.319 4.483 576,725 4.3763 -3.93%
2008-06-06 0 9.170 9.170 9.180 9.100 9.290 470,000 4,287,860 9.1231 4.547 4.547 4.552 4.513 4.607 947,765 4.5242 0.77%
2008-06-05 0 9.100 9.070 9.100 9.100 9.200 254,000 2,317,260 9.1231 4.513 4.498 4.513 4.513 4.562 512,196 4.5242 -0.44%
2008-06-04 0 9.140 9.130 9.140 9.050 9.200 220,000 2,004,040 9.1093 4.533 4.528 4.533 4.488 4.562 443,635 4.5173 0.88%
2008-06-03 0 9.060 9.060 9.100 9.050 9.190 110,000 1,002,100 9.1100 4.493 4.493 4.513 4.488 4.557 221,817 4.5177 -1.52%
2008-06-02 0 9.200 9.160 9.200 9.090 9.200 42,000 385,440 9.1771 4.562 4.542 4.562 4.508 4.562 84,694 4.5510 -0.22%
2008-05-30 0 9.220 9.060 9.220 9.050 9.240 247,223 2,257,895 9.1330 4.572 4.493 4.572 4.488 4.582 498,531 4.5291 0.22%
2008-05-29 0 9.200 9.190 9.200 9.060 9.200 104,000 950,900 9.1433 4.562 4.557 4.562 4.493 4.562 209,718 4.5342 0.11%
2008-05-28 0 9.190 9.160 9.200 9.160 9.260 154,000 1,414,420 9.1845 4.557 4.542 4.562 4.542 4.592 310,544 4.5546 -0.76%
2008-05-27 0 9.260 9.260 9.300 9.110 9.340 82,000 760,100 9.2695 4.592 4.592 4.612 4.518 4.632 165,355 4.5968 0.11%
2008-05-26 0 9.250 9.250 9.290 9.250 9.500 180,000 1,677,540 9.3197 4.587 4.587 4.607 4.587 4.711 362,974 4.6217 -3.44%
2008-05-23 0 9.580 9.580 9.600 9.550 9.830 136,000 1,307,920 9.6171 4.751 4.751 4.761 4.736 4.875 274,247 4.7691 -3.23%
2008-05-22 0 9.900 9.850 9.900 9.800 9.900 53,000 522,260 9.8540 4.909 4.885 4.909 4.860 4.909 106,876 4.8866 -1.00%
2008-05-21 0 10.00 9.980 10.00 9.950 10.00 227,000 2,269,580 9.9981 4.959 4.949 4.959 4.934 4.959 457,750 4.9581 -1.57%
2008-05-20 0 10.16 9.980 10.04 9.980 10.40 430,900 4,322,800 10.032 5.038 4.949 4.979 4.949 5.157 868,919 4.9749 0.79%
2008-05-19 0 10.08 10.06 10.08 9.980 10.08 50,900 510,100 10.022 4.999 4.989 4.999 4.949 4.999 102,641 4.9698 0.00%
2008-05-16 0 10.08 10.08 10.12 9.910 10.20 796,000 7,961,920 10.002 4.999 4.999 5.019 4.914 5.058 1,605,151 4.9602 -0.79%
2008-05-15 0 10.16 10.02 10.20 9.920 10.20 304,000 3,041,900 10.006 5.038 4.969 5.058 4.919 5.058 613,023 4.9621 0.99%
2008-05-14 0 10.06 10.06 10.08 9.990 10.16 314,000 3,146,880 10.022 4.989 4.989 4.999 4.954 5.038 633,188 4.9699 0.60%
2008-05-13 0 10.00 9.990 10.00 9.980 10.06 644,000 6,443,040 10.005 4.959 4.954 4.959 4.949 4.989 1,298,640 4.9614 -0.99%
2008-05-09 0 10.10 10.00 10.10 9.950 10.26 1,433,000 14,369,680 10.028 5.009 4.959 5.009 4.934 5.088 2,889,675 4.9728 -0.39%
2008-05-08 0 10.14 10.06 10.12 9.900 10.30 922,913 9,328,433 10.108 5.028 4.989 5.019 4.909 5.108 1,861,074 5.0124 -2.50%
2008-05-07 0 10.40 10.30 10.48 10.10 10.92 1,084,000 11,282,880 10.409 5.157 5.108 5.197 5.009 5.415 2,185,909 5.1616 -3.17%
2008-05-06 0 11.00 10.90 11.00 10.72 11.00 148,800 1,623,960 10.914 5.326 5.278 5.326 5.190 5.326 307,322 5.2842 0.00%
2008-05-05 0 11.00 10.98 11.00 10.60 11.00 495,200 5,367,648 10.839 5.326 5.316 5.326 5.132 5.326 1,022,756 5.2482 5.77%
2008-05-02 0 10.40 10.38 10.40 10.24 10.40 342,000 3,533,360 10.331 5.035 5.026 5.035 4.958 5.035 706,346 5.0023 2.97%
2008-04-30 0 10.10 10.02 10.10 10.00 10.16 155,000 1,556,820 10.044 4.890 4.852 4.890 4.842 4.919 320,127 4.8631 0.60%
2008-04-29 0 10.04 9.960 10.04 9.860 10.18 224,000 2,243,800 10.017 4.861 4.822 4.861 4.774 4.929 462,636 4.8500 1.41%
2008-04-28 0 9.900 9.900 9.990 9.850 10.00 76,000 755,400 9.9395 4.793 4.793 4.837 4.769 4.842 156,966 4.8125 -2.75%
2008-04-25 0 10.18 10.04 10.18 9.950 10.20 248,000 2,499,020 10.077 4.929 4.861 4.929 4.818 4.939 512,204 4.8790 -0.20%
2008-04-24 0 10.20 10.00 10.20 9.950 10.20 546,000 5,522,800 10.115 4.939 4.842 4.939 4.818 4.939 1,127,675 4.8975 2.00%
2008-04-23 0 10.00 9.990 10.00 9.540 10.00 828,318 8,181,734 9.8775 4.842 4.837 4.842 4.619 4.842 1,710,757 4.7825 5.04%
2008-04-22 0 9.520 9.520 9.550 9.150 9.550 536,000 5,001,080 9.3304 4.609 4.609 4.624 4.430 4.624 1,107,022 4.5176 4.85%
2008-04-21 0 9.080 9.080 9.180 9.000 9.160 1,702,000 15,449,200 9.0771 4.396 4.396 4.445 4.358 4.435 3,515,206 4.3950 0.89%
2008-04-18 0 9.000 8.910 9.010 8.960 9.000 582,000 5,236,660 8.9977 4.358 4.314 4.362 4.338 4.358 1,202,027 4.3565 0.11%
2008-04-17 0 8.990 8.960 8.990 8.960 9.040 746,000 6,709,288 8.9937 4.353 4.338 4.353 4.338 4.377 1,540,743 4.3546 0.33%
2008-04-16 0 8.960 8.980 8.990 8.920 9.040 376,000 3,378,040 8.9841 4.338 4.348 4.353 4.319 4.377 776,567 4.3500 -0.22%
2008-04-15 0 8.980 8.920 8.980 8.700 8.980 162,000 1,431,260 8.8349 4.348 4.319 4.348 4.212 4.348 334,585 4.2777 1.93%
2008-04-14 0 8.810 8.810 8.930 8.810 9.460 450,000 4,036,040 8.9690 4.266 4.266 4.324 4.266 4.580 929,402 4.3426 -4.13%
2008-04-11 0 9.190 9.180 9.190 9.150 9.300 308,000 2,835,540 9.2063 4.450 4.445 4.450 4.430 4.503 636,124 4.4575 -0.43%
2008-04-10 0 9.230 9.200 9.250 9.160 9.400 410,981 3,811,534 9.2742 4.469 4.454 4.479 4.435 4.551 848,815 4.4904 -0.97%
2008-04-09 0 9.320 9.260 9.340 9.250 9.380 1,230,000 11,463,920 9.3203 4.513 4.484 4.522 4.479 4.542 2,540,367 4.5127 -1.69%
2008-04-08 0 9.480 9.470 9.480 9.210 9.500 824,000 7,732,300 9.3839 4.590 4.585 4.590 4.459 4.600 1,701,839 4.5435 3.38%
2008-04-07 0 9.170 9.160 9.200 9.000 9.330 680,200 6,193,520 9.1054 4.440 4.435 4.454 4.358 4.517 1,404,843 4.4087 1.21%
2008-04-03 0 9.060 9.060 9.100 8.900 9.490 740,000 6,696,820 9.0498 4.387 4.387 4.406 4.309 4.595 1,528,351 4.3817 -2.58%
2008-04-02 0 9.300 9.300 9.340 8.800 9.340 1,364,000 12,429,200 9.1123 4.503 4.503 4.522 4.261 4.522 2,817,122 4.4120 7.51%
2008-04-01 0 8.650 8.640 8.650 8.150 8.680 908,000 7,773,700 8.5613 4.188 4.183 4.188 3.946 4.203 1,875,327 4.1452 7.45%
2008-03-31 0 8.050 8.080 8.100 7.820 8.150 2,354,000 18,786,100 7.9805 3.898 3.912 3.922 3.786 3.946 4,861,807 3.8640 6.20%
2008-03-28 0 7.580 7.430 7.580 7.150 7.650 1,032,000 7,674,520 7.4366 3.670 3.597 3.670 3.462 3.704 2,131,429 3.6006 4.84%
2008-03-27 0 7.230 7.020 7.380 6.650 7.300 605,000 4,241,360 7.0105 3.501 3.399 3.573 3.220 3.535 1,249,530 3.3944 6.95%
2008-03-26 0 6.760 6.710 6.800 6.500 6.920 730,000 4,920,120 6.7399 3.273 3.249 3.292 3.147 3.351 1,507,697 3.2633 2.42%
2008-03-25 0 6.600 6.520 6.610 6.160 6.610 1,180,000 7,619,680 6.4574 3.196 3.157 3.200 2.983 3.200 2,437,100 3.1265 4.27%
2008-03-20 0 6.330 6.320 6.360 6.310 6.650 862,400 5,564,640 6.4525 3.065 3.060 3.079 3.055 3.220 1,781,148 3.1242 -5.24%
2008-03-19 0 6.680 6.650 6.680 6.640 6.750 446,400 2,983,016 6.6824 3.234 3.220 3.234 3.215 3.268 921,967 3.2355 2.30%
2008-03-18 0 6.530 6.470 6.530 6.450 6.850 413,000 2,704,170 6.5476 3.162 3.133 3.162 3.123 3.317 852,985 3.1702 -4.95%
2008-03-17 0 6.870 6.800 6.870 6.810 7.000 298,000 2,052,000 6.8859 3.326 3.292 3.326 3.297 3.389 615,471 3.3340 -5.63%
2008-03-14 0 7.280 7.200 7.280 7.100 7.550 308,000 2,264,320 7.3517 3.525 3.486 3.525 3.438 3.656 636,124 3.5596 -1.49%
2008-03-13 0 7.390 7.350 7.400 7.360 7.910 384,000 2,910,860 7.5804 3.578 3.559 3.583 3.564 3.830 793,090 3.6703 -8.31%
2008-03-12 0 8.060 7.870 8.090 7.950 8.200 190,000 1,526,420 8.0338 3.903 3.811 3.917 3.849 3.970 392,414 3.8898 2.54%
2008-03-11 0 7.860 7.800 7.860 7.610 8.020 352,000 2,758,660 7.8371 3.806 3.777 3.806 3.685 3.883 726,999 3.7946 -3.91%
2008-03-10 0 8.180 8.060 8.180 8.000 8.400 1,235,110 10,407,049 8.4260 3.961 3.903 3.961 3.873 4.067 2,550,920 4.0797 -3.76%
2008-03-07 0 8.500 8.450 8.500 8.460 8.740 604,636 5,151,693 8.5203 4.116 4.091 4.116 4.096 4.232 1,248,778 4.1254 -3.41%
2008-03-06 0 8.800 8.790 8.800 8.500 8.800 626,000 5,366,644 8.5729 4.261 4.256 4.261 4.116 4.261 1,292,902 4.1509 3.53%
2008-03-05 0 8.500 8.460 8.500 8.410 8.600 270,000 2,295,320 8.5012 4.116 4.096 4.116 4.072 4.164 557,641 4.1161 -1.16%
2008-03-04 0 8.600 8.530 8.600 8.550 8.900 514,000 4,478,680 8.7134 4.164 4.130 4.164 4.140 4.309 1,061,584 4.2189 -2.93%
2008-03-03 0 8.860 8.850 8.860 8.700 8.950 585,954 5,156,140 8.7996 4.290 4.285 4.290 4.212 4.333 1,210,193 4.2606 -1.45%
2008-02-29 0 8.990 8.980 9.000 8.600 9.000 476,000 4,141,540 8.7007 4.353 4.348 4.358 4.164 4.358 983,101 4.2127 2.74%
2008-02-28 0 8.750 8.740 8.750 8.610 8.840 376,000 3,281,780 8.7281 4.237 4.232 4.237 4.169 4.280 776,567 4.2260 0.57%
2008-02-27 0 8.700 8.640 8.720 8.610 8.920 1,445,200 12,547,300 8.6821 4.212 4.183 4.222 4.169 4.319 2,984,827 4.2037 0.69%
2008-02-26 0 8.640 8.630 8.640 8.560 8.700 776,000 6,707,197 8.6433 4.183 4.178 4.183 4.145 4.212 1,602,703 4.1849 1.17%
2008-02-25 0 8.540 8.400 8.540 8.350 8.900 820,000 7,102,420 8.6615 4.135 4.067 4.135 4.043 4.309 1,693,578 4.1937 -4.04%
2008-02-22 0 8.900 8.880 8.900 8.820 8.980 156,000 1,386,380 8.8871 4.309 4.300 4.309 4.270 4.348 322,193 4.3030 -2.09%
2008-02-21 0 9.090 9.020 9.090 9.010 9.390 308,000 2,840,980 9.2240 4.401 4.367 4.401 4.362 4.546 636,124 4.4661 -1.52%
2008-02-20 0 9.230 9.220 9.240 9.210 9.480 342,642 3,195,251 9.3253 4.469 4.464 4.474 4.459 4.590 707,672 4.5152 -1.81%
2008-02-19 0 9.400 9.400 9.500 9.250 9.500 382,000 3,579,500 9.3704 4.551 4.551 4.600 4.479 4.600 788,959 4.5370 2.51%
2008-02-18 0 9.170 9.140 9.180 9.130 9.200 258,000 2,363,860 9.1622 4.440 4.425 4.445 4.421 4.454 532,857 4.4362 0.77%
2008-02-15 0 9.100 8.970 9.200 8.880 9.180 312,000 2,801,040 8.9777 4.406 4.343 4.454 4.300 4.445 644,386 4.3468 -1.30%
2008-02-14 0 9.220 9.220 9.260 8.680 9.260 470,000 4,253,600 9.0502 4.464 4.464 4.484 4.203 4.484 970,709 4.3820 3.60%
2008-02-13 0 8.900 8.910 8.950 8.700 8.950 482,000 4,267,446 8.8536 4.309 4.314 4.333 4.212 4.333 995,493 4.2868 0.11%
2008-02-12 0 8.890 8.810 8.900 8.720 8.950 497,785 4,410,338 8.8599 4.304 4.266 4.309 4.222 4.333 1,028,095 4.2898 1.95%
2008-02-11 0 8.720 8.700 8.720 8.700 9.280 466,002 4,104,239 8.8073 4.222 4.212 4.222 4.212 4.493 962,452 4.2644 -3.96%
2008-02-06 0 9.080 9.080 9.160 9.010 9.440 333,110 3,035,638 9.1130 4.396 4.396 4.435 4.362 4.571 687,985 4.4124 -2.99%
2008-02-05 0 9.360 9.400 9.480 9.120 9.580 710,000 6,598,560 9.2937 4.532 4.551 4.590 4.416 4.638 1,466,390 4.4999 -0.21%
2008-02-04 0 9.380 9.360 9.380 9.170 9.480 628,000 5,878,120 9.3601 4.542 4.532 4.542 4.440 4.590 1,297,033 4.5320 2.63%
2008-02-01 0 9.140 9.100 9.140 9.100 9.780 672,118 6,214,254 9.2458 4.425 4.406 4.425 4.406 4.735 1,388,151 4.4766 -3.69%
2008-01-31 0 9.490 9.490 9.500 9.450 9.860 1,742,000 16,600,720 9.5297 4.595 4.595 4.600 4.576 4.774 3,597,820 4.6141 -3.16%
2008-01-30 0 9.800 9.800 9.900 9.780 10.28 314,000 3,106,260 9.8925 4.745 4.745 4.793 4.735 4.977 648,516 4.7898 -3.35%
2008-01-29 0 10.14 10.20 10.26 9.730 10.28 803,882 7,957,829 9.8993 4.910 4.939 4.968 4.711 4.977 1,660,289 4.7930 0.40%
2008-01-28 0 10.10 10.10 10.26 9.720 10.26 780,000 7,770,280 9.9619 4.890 4.890 4.968 4.706 4.968 1,610,964 4.8234 -0.39%
2008-01-25 0 10.14 10.10 10.14 9.860 10.30 1,148,600 11,569,820 10.073 4.910 4.890 4.910 4.774 4.987 2,372,248 4.8772 1.40%
2008-01-24 0 10.00 9.840 9.980 9.800 10.52 932,000 9,453,140 10.143 4.842 4.764 4.832 4.745 5.094 1,924,896 4.9110 -2.34%
2008-01-23 0 10.24 10.24 10.30 10.00 10.78 317,200 3,286,784 10.362 4.958 4.958 4.987 4.842 5.219 655,125 5.0170 -1.54%
2008-01-22 0 10.40 10.30 10.40 9.960 10.70 832,000 8,499,520 10.216 5.035 4.987 5.035 4.822 5.181 1,718,362 4.9463 -4.59%
2008-01-21 0 10.90 10.64 10.90 10.60 11.20 330,497 3,610,508 10.924 5.278 5.152 5.278 5.132 5.423 682,588 5.2894 -3.02%
2008-01-18 0 11.24 10.82 11.24 10.64 11.24 471,458 5,153,777 10.932 5.442 5.239 5.442 5.152 5.442 973,720 5.2929 2.18%
2008-01-17 0 11.00 10.86 11.10 10.64 11.38 582,000 6,312,800 10.847 5.326 5.258 5.374 5.152 5.510 1,202,027 5.2518 -1.79%
2008-01-16 0 11.20 11.16 11.26 11.00 11.50 572,600 6,390,460 11.160 5.423 5.403 5.452 5.326 5.568 1,182,613 5.4037 -3.61%
2008-01-15 0 11.62 11.50 11.62 11.10 11.80 642,000 7,326,560 11.412 5.626 5.568 5.626 5.374 5.713 1,325,947 5.5255 0.35%
2008-01-14 0 11.58 11.56 11.58 11.50 12.02 446,800 5,208,920 11.658 5.607 5.597 5.607 5.568 5.820 922,793 5.6447 -3.34%
2008-01-11 0 11.98 11.82 11.98 11.82 12.10 372,000 4,448,160 11.957 5.801 5.723 5.801 5.723 5.859 768,306 5.7896 -1.32%
2008-01-10 0 12.14 12.14 12.16 11.90 12.32 284,947 3,471,299 12.182 5.878 5.878 5.888 5.762 5.965 588,512 5.8984 1.17%
2008-01-09 0 12.00 11.88 12.00 11.60 12.04 588,000 6,947,320 11.815 5.810 5.752 5.810 5.617 5.830 1,214,419 5.7207 -0.33%
2008-01-08 0 12.04 12.04 12.28 12.00 12.66 992,820 12,215,760 12.304 5.830 5.830 5.946 5.810 6.130 2,050,510 5.9574 -2.90%
2008-01-07 0 12.40 12.34 12.46 12.20 12.50 424,818 5,232,660 12.317 6.004 5.975 6.033 5.907 6.052 877,393 5.9639 -4.02%
2008-01-04 0 12.92 12.76 12.92 12.72 13.00 374,000 4,811,520 12.865 6.256 6.178 6.256 6.159 6.294 772,437 6.2290 -0.31%
2008-01-03 0 12.96 12.88 12.96 12.86 13.30 278,000 3,614,360 13.001 6.275 6.236 6.275 6.227 6.440 574,164 6.2950 -2.56%
2008-01-02 0 13.30 13.28 13.30 13.10 13.78 535,146 7,175,784 13.409 6.440 6.430 6.440 6.343 6.672 1,105,258 6.4924 -1.19%
2007-12-31 0 13.46 13.46 13.48 12.40 13.50 861,360 11,221,640 13.028 6.517 6.517 6.527 6.004 6.536 1,779,000 6.3078 7.68%
2007-12-28 0 12.50 12.30 12.50 11.82 12.76 1,512,000 18,514,560 12.245 6.052 5.955 6.052 5.723 6.178 3,122,792 5.9288 -2.34%
2007-12-27 0 12.80 12.80 12.84 12.58 12.90 877,272 11,199,945 12.767 6.198 6.198 6.217 6.091 6.246 1,811,864 6.1814 0.31%
2007-12-24 0 12.76 12.72 12.80 12.00 13.18 1,077,328 13,702,832 12.719 6.178 6.159 6.198 5.810 6.382 2,225,047 6.1584 5.63%
2007-12-21 0 12.08 12.02 12.08 11.44 12.10 1,173,760 14,001,629 11.929 5.849 5.820 5.849 5.539 5.859 2,424,212 5.7757 3.25%
2007-12-20 0 11.70 11.60 11.70 11.20 11.86 1,190,000 13,781,720 11.581 5.665 5.617 5.665 5.423 5.742 2,457,753 5.6074 4.65%
2007-12-19 0 11.18 11.20 11.22 10.80 11.44 1,764,000 19,658,720 11.144 5.413 5.423 5.433 5.229 5.539 3,643,257 5.3959 4.29%
2007-12-18 0 10.72 10.72 10.76 10.40 10.78 789,750 8,404,375 10.642 5.190 5.190 5.210 5.035 5.219 1,631,101 5.1526 0.19%
2007-12-17 0 10.70 10.72 10.74 10.42 10.78 1,277,000 13,646,680 10.687 5.181 5.190 5.200 5.045 5.219 2,637,437 5.1742 1.71%
2007-12-14 0 10.52 10.50 10.52 10.38 10.80 416,800 4,388,160 10.528 5.094 5.084 5.094 5.026 5.229 860,833 5.0976 -2.95%
2007-12-13 0 10.84 10.80 10.84 10.58 10.90 2,098,400 22,572,160 10.757 5.249 5.229 5.249 5.123 5.278 4,333,907 5.2083 2.85%
2007-12-12 0 10.54 10.52 10.62 10.40 10.80 2,915,667 30,666,437 10.518 5.103 5.094 5.142 5.035 5.229 6,021,840 5.0925 -2.41%
2007-12-11 0 10.80 10.80 10.86 10.44 10.90 4,627,000 49,549,640 10.709 5.229 5.229 5.258 5.055 5.278 9,556,322 5.1850 3.65%
2007-12-10 0 10.42 10.42 10.48 10.34 10.46 1,397,015 14,540,357 10.408 5.045 5.045 5.074 5.006 5.065 2,885,309 5.0394 0.77%
2007-12-07 0 10.34 10.34 10.36 10.22 10.40 980,000 10,132,400 10.339 5.006 5.006 5.016 4.948 5.035 2,024,032 5.0060 -0.58%
2007-12-06 0 10.40 10.38 10.40 10.30 10.40 789,138 8,202,962 10.395 5.035 5.026 5.035 4.987 5.035 1,629,837 5.0330 1.96%
2007-12-05 0 10.20 10.18 10.20 10.10 10.40 903,600 9,211,968 10.195 4.939 4.929 4.939 4.890 5.035 1,866,240 4.9361 -1.35%
2007-12-04 0 10.34 10.14 10.40 10.12 10.40 93,294 958,928 10.279 5.006 4.910 5.035 4.900 5.035 192,684 4.9767 0.39%
2007-12-03 0 10.30 10.30 10.32 10.24 10.46 140,000 1,452,800 10.377 4.987 4.987 4.997 4.958 5.065 289,147 5.0244 0.59%
2007-11-30 0 10.24 10.24 10.30 9.930 10.30 237,280 2,397,294 10.103 4.958 4.958 4.987 4.808 4.987 490,064 4.8918 1.79%
2007-11-29 0 10.06 10.02 10.06 9.810 10.20 474,000 4,757,540 10.037 4.871 4.852 4.871 4.750 4.939 978,971 4.8597 4.57%
2007-11-28 0 9.620 9.560 9.620 9.510 9.630 48,000 461,480 9.6142 4.658 4.629 4.658 4.605 4.663 99,136 4.6550 0.21%
2007-11-27 0 9.600 9.560 9.600 9.550 9.790 137,000 1,314,960 9.5982 4.648 4.629 4.648 4.624 4.740 282,951 4.6473 -1.74%
2007-11-26 0 9.770 9.800 9.810 9.700 10.00 175,600 1,723,760 9.8164 4.730 4.745 4.750 4.697 4.842 362,673 4.7529 1.56%
2007-11-23 0 9.620 9.450 9.620 9.180 9.640 410,000 3,817,520 9.3110 4.658 4.576 4.658 4.445 4.668 846,789 4.5082 3.11%
2007-11-22 0 9.330 9.330 9.360 9.330 10.04 1,792,000 17,347,460 9.6805 4.517 4.517 4.532 4.517 4.861 3,701,087 4.6871 -5.28%
2007-11-21 0 9.850 9.810 9.850 9.810 10.40 548,000 5,467,700 9.9776 4.769 4.750 4.769 4.750 5.035 1,131,806 4.8310 -5.29%
2007-11-20 0 10.40 10.16 10.40 9.900 10.40 340,000 3,412,080 10.036 5.035 4.919 5.035 4.793 5.035 702,215 4.8590 0.19%
2007-11-19 0 10.38 10.38 10.40 10.30 10.78 330,000 3,473,720 10.526 5.026 5.026 5.035 4.987 5.219 681,562 5.0967 -0.19%
2007-11-16 0 10.40 10.40 10.44 10.30 10.60 134,002 1,403,460 10.473 5.035 5.035 5.055 4.987 5.132 276,760 5.0710 -2.26%
2007-11-15 0 10.64 10.62 10.76 10.54 10.86 42,000 453,240 10.791 5.152 5.142 5.210 5.103 5.258 86,744 5.2250 -2.21%
2007-11-14 0 10.88 10.84 10.88 10.70 10.98 134,800 1,466,880 10.882 5.268 5.249 5.268 5.181 5.316 278,408 5.2688 5.63%
2007-11-13 0 10.30 10.30 10.40 10.14 10.48 278,000 2,854,960 10.270 4.987 4.987 5.035 4.910 5.074 574,164 4.9724 -1.53%
2007-11-12 0 10.46 10.42 10.46 10.30 10.80 158,822 1,661,958 10.464 5.065 5.045 5.065 4.987 5.229 328,021 5.0666 -4.39%
2007-11-09 0 10.94 10.82 10.96 10.58 11.00 414,800 4,439,400 10.703 5.297 5.239 5.307 5.123 5.326 856,702 5.1820 2.24%
2007-11-08 0 10.70 10.70 10.88 10.54 10.90 196,975 2,118,429 10.755 5.181 5.181 5.268 5.103 5.278 406,820 5.2073 -3.25%
2007-11-07 0 11.06 10.98 11.06 10.80 11.22 268,800 2,980,680 11.089 5.355 5.316 5.355 5.229 5.433 555,163 5.3690 3.17%
2007-11-06 0 10.72 10.72 10.98 10.00 10.90 481,600 5,076,640 10.541 5.190 5.190 5.316 4.842 5.278 994,667 5.1039 7.20%
2007-11-05 0 10.00 9.960 10.00 9.980 10.74 723,000 7,486,100 10.354 4.842 4.822 4.842 4.832 5.200 1,493,240 5.0133 -8.26%
2007-11-02 0 10.90 10.86 10.90 10.70 11.08 266,000 2,882,280 10.836 5.278 5.258 5.278 5.181 5.365 549,380 5.2464 -2.68%
2007-11-01 0 11.20 11.16 11.20 10.70 11.44 866,006 9,542,143 11.019 5.423 5.403 5.423 5.181 5.539 1,788,596 5.3350 5.07%
2007-10-31 0 10.66 10.48 10.68 10.44 10.80 583,616 6,172,277 10.576 5.161 5.074 5.171 5.055 5.229 1,205,365 5.1207 -1.66%
2007-10-30 0 10.84 10.82 10.84 10.80 10.94 417,400 4,541,296 10.880 5.249 5.239 5.249 5.229 5.297 862,072 5.2679 -1.28%
2007-10-29 0 10.98 10.98 11.00 10.88 11.12 350,600 3,859,716 11.009 5.316 5.316 5.326 5.268 5.384 724,108 5.3303 -0.54%
2007-10-26 0 11.04 11.00 11.14 10.94 11.30 419,200 4,663,280 11.124 5.345 5.326 5.394 5.297 5.471 865,790 5.3862 -1.43%
2007-10-25 0 11.20 11.16 11.20 11.14 11.50 366,720 4,136,214 11.279 5.423 5.403 5.423 5.394 5.568 757,401 5.4611 0.54%
2007-10-24 0 11.14 11.14 11.20 11.12 11.40 185,400 2,083,380 11.237 5.394 5.394 5.423 5.384 5.520 382,914 5.4409 0.54%
2007-10-23 0 11.08 11.08 11.10 11.00 11.30 202,000 2,238,800 11.083 5.365 5.365 5.374 5.326 5.471 417,198 5.3663 0.18%
2007-10-22 0 11.06 11.20 11.24 10.80 11.20 472,000 5,221,870 11.063 5.355 5.423 5.442 5.229 5.423 974,840 5.3566 -0.90%
2007-10-18 0 11.16 11.16 11.18 10.78 11.70 217,200 2,451,000 11.285 5.403 5.403 5.413 5.219 5.665 448,592 5.4638 -0.18%
2007-10-17 0 11.18 11.16 11.30 11.10 11.50 240,400 2,701,560 11.238 5.413 5.403 5.471 5.374 5.568 496,507 5.4411 0.72%
2007-10-16 0 11.10 11.02 11.44 11.10 11.64 866,003 9,825,915 11.346 5.374 5.336 5.539 5.374 5.636 1,788,589 5.4937 -4.80%
2007-10-15 0 11.66 11.64 11.66 11.54 11.76 266,041 3,101,362 11.657 5.646 5.636 5.646 5.587 5.694 549,465 5.6443 -2.02%
2007-10-12 0 11.90 11.80 11.90 11.04 12.18 950,000 11,218,960 11.809 5.762 5.713 5.762 5.345 5.897 1,962,072 5.7179 -0.83%
2007-10-11 0 12.00 11.70 12.00 11.56 12.00 484,000 5,644,320 11.662 5.810 5.665 5.810 5.597 5.810 999,624 5.6464 2.21%
2007-10-10 0 11.74 11.74 11.78 11.74 12.40 513,772 6,126,255 11.924 5.684 5.684 5.704 5.684 6.004 1,061,113 5.7734 -3.77%
2007-10-09 0 12.20 12.06 12.20 11.50 12.20 1,058,200 12,595,480 11.903 5.907 5.839 5.907 5.568 5.907 2,185,541 5.7631 3.74%
2007-10-08 0 11.76 11.78 11.80 11.46 11.78 699,000 8,172,340 11.691 5.694 5.704 5.713 5.549 5.704 1,443,672 5.6608 2.44%
2007-10-05 0 11.48 11.26 11.52 11.10 11.50 652,000 7,305,600 11.205 5.558 5.452 5.578 5.374 5.568 1,346,601 5.4252 3.80%
2007-10-04 0 11.06 11.02 11.10 10.98 11.12 812,400 8,972,120 11.044 5.355 5.336 5.374 5.316 5.384 1,677,881 5.3473 -0.54%
2007-10-03 0 11.12 11.12 11.14 11.10 11.24 1,108,000 12,313,840 11.114 5.384 5.384 5.394 5.374 5.442 2,288,395 5.3810 0.18%
2007-10-02 0 11.10 11.02 11.14 10.98 11.34 1,350,000 15,107,400 11.191 5.374 5.336 5.394 5.316 5.491 2,788,207 5.4183 2.02%
2007-09-28 0 10.88 10.88 10.98 10.80 11.30 476,400 5,190,300 10.895 5.268 5.268 5.316 5.229 5.471 983,927 5.2751 -1.98%
2007-09-27 0 11.10 11.10 11.12 10.64 11.20 736,000 7,963,240 10.820 5.374 5.374 5.384 5.152 5.423 1,520,089 5.2387 -0.18%
2007-09-25 0 11.12 11.12 11.20 11.00 11.30 453,000 5,067,420 11.186 5.384 5.384 5.423 5.326 5.471 935,598 5.4162 -4.14%
2007-09-24 0 11.60 11.60 11.78 11.50 11.86 1,271,800 14,976,744 11.776 5.617 5.617 5.704 5.568 5.742 2,626,698 5.7017 1.05%
2007-09-21 0 11.48 11.50 11.90 10.80 11.50 1,393,064 15,500,690 11.127 5.558 5.568 5.762 5.229 5.568 2,877,149 5.3875 4.74%
2007-09-20 0 10.96 10.96 10.98 10.80 11.00 1,229,700 13,411,646 10.906 5.307 5.307 5.316 5.229 5.326 2,539,747 5.2807 2.05%
2007-09-19 0 10.74 10.74 10.76 10.40 10.80 1,160,800 12,313,008 10.607 5.200 5.200 5.210 5.035 5.229 2,397,445 5.1359 4.27%
2007-09-18 0 10.30 10.18 10.38 10.08 10.40 736,000 7,518,240 10.215 4.987 4.929 5.026 4.881 5.035 1,520,089 4.9459 -1.90%
2007-09-17 0 10.50 10.46 10.54 10.10 10.58 748,800 7,694,888 10.276 5.084 5.065 5.103 4.890 5.123 1,546,526 4.9756 2.54%
2007-09-14 0 10.24 10.22 10.24 10.22 10.44 904,000 9,320,320 10.310 4.958 4.948 4.958 4.948 5.055 1,867,066 4.9920 -2.10%
2007-09-13 0 10.46 10.44 10.46 10.32 11.00 880,000 9,166,520 10.417 5.065 5.055 5.065 4.997 5.326 1,817,498 5.0435 -2.24%
2007-09-12 0 10.78 10.70 10.78 10.20 11.02 984,480 10,452,331 10.617 5.181 5.142 5.181 4.902 5.296 2,048,487 5.1025 6.31%
2007-09-11 0 10.14 10.14 10.26 10.08 11.20 1,764,000 18,480,360 10.476 4.873 4.873 4.931 4.844 5.383 3,670,497 5.0348 -7.82%
2007-09-10 0 11.00 10.94 11.06 10.50 11.10 3,447,626 37,740,363 10.947 5.286 5.258 5.315 5.046 5.335 7,173,753 5.2609 8.91%
2007-09-07 0 10.10 10.12 10.14 8.980 10.22 2,344,800 22,665,370 9.6662 4.854 4.864 4.873 4.316 4.912 4,879,014 4.6455 13.10%
2007-09-06 0 8.930 8.880 8.900 8.800 8.930 378,000 3,347,078 8.8547 4.292 4.268 4.277 4.229 4.292 786,535 4.2555 1.48%
2007-09-05 0 8.800 8.800 8.820 8.750 8.900 491,560 4,329,239 8.8071 4.229 4.229 4.239 4.205 4.277 1,022,828 4.2326 0.92%
2007-09-04 0 8.720 8.700 8.720 8.590 8.780 616,560 5,341,565 8.6635 4.191 4.181 4.191 4.128 4.220 1,282,926 4.1636 1.40%
2007-09-03 0 8.600 8.550 8.650 8.300 8.600 530,000 4,496,380 8.4837 4.133 4.109 4.157 3.989 4.133 1,102,814 4.0772 0.58%
2007-08-31 0 8.550 8.510 8.550 8.380 8.560 580,000 4,920,920 8.4843 4.109 4.090 4.109 4.027 4.114 1,206,853 4.0775 1.91%
2007-08-30 0 8.390 8.390 8.400 8.300 9.200 1,186,000 10,281,540 8.6691 4.032 4.032 4.037 3.989 4.421 2,467,806 4.1663 -4.11%
2007-08-29 0 8.750 8.680 8.750 8.310 8.800 298,000 2,539,080 8.5204 4.205 4.172 4.205 3.994 4.229 620,073 4.0948 -1.13%
2007-08-28 0 8.850 8.850 9.000 8.720 9.100 318,400 2,814,832 8.8406 4.253 4.253 4.325 4.191 4.373 662,520 4.2487 -2.75%
2007-08-27 0 9.100 9.100 9.150 8.790 9.180 670,400 6,023,820 8.9854 4.373 4.373 4.397 4.224 4.412 1,394,955 4.3183 3.53%
2007-08-24 0 8.790 8.620 8.790 8.250 8.790 178,800 1,521,752 8.5109 4.224 4.143 4.224 3.965 4.224 372,044 4.0903 5.27%
2007-08-23 0 8.350 8.360 8.380 8.230 8.370 774,000 6,414,760 8.2878 4.013 4.018 4.027 3.955 4.023 1,610,524 3.9830 2.45%
2007-08-22 0 8.150 8.150 8.180 7.800 8.150 964,000 7,636,380 7.9216 3.917 3.917 3.931 3.749 3.917 2,005,872 3.8070 1.87%
2007-08-21 0 8.000 8.000 8.020 7.900 8.240 626,400 5,059,756 8.0775 3.845 3.845 3.854 3.797 3.960 1,303,401 3.8820 3.90%
2007-08-20 0 7.700 7.680 7.700 7.220 7.910 404,000 3,114,100 7.7082 3.701 3.691 3.701 3.470 3.801 840,635 3.7045 7.24%
2007-08-17 0 7.180 7.150 7.180 6.500 7.760 799,600 5,663,936 7.0835 3.451 3.436 3.451 3.124 3.729 1,663,792 3.4042 -6.51%
2007-08-16 0 7.680 7.570 7.660 7.550 8.050 1,672,800 13,222,740 7.9046 3.691 3.638 3.681 3.628 3.869 3,480,729 3.7988 -8.24%
2007-08-15 0 8.370 8.260 8.370 8.000 8.380 707,600 5,805,208 8.2041 4.023 3.970 4.023 3.845 4.027 1,472,360 3.9428 -0.59%
2007-08-14 0 8.420 8.420 8.440 8.410 8.450 252,000 2,124,240 8.4295 4.047 4.047 4.056 4.042 4.061 524,357 4.0511 0.24%
2007-08-13 0 8.400 8.400 8.460 8.320 8.500 302,000 2,543,240 8.4213 4.037 4.037 4.066 3.998 4.085 628,396 4.0472 0.00%
2007-08-10 0 8.400 8.400 8.460 8.100 8.650 184,000 1,541,740 8.3790 4.037 4.037 4.066 3.893 4.157 382,864 4.0269 -4.55%
2007-08-09 0 8.800 8.800 8.840 8.700 8.980 394,157 3,499,937 8.8796 4.229 4.229 4.248 4.181 4.316 820,154 4.2674 0.11%
2007-08-08 0 8.790 8.750 8.800 8.550 8.800 642,000 5,580,860 8.6929 4.224 4.205 4.229 4.109 4.229 1,335,861 4.1777 4.64%
2007-08-07 0 8.400 8.380 8.450 8.400 8.850 593,200 5,157,080 8.6937 4.037 4.027 4.061 4.037 4.253 1,234,319 4.1781 -4.55%
2007-08-06 0 8.800 8.800 8.860 8.750 8.990 664,000 5,869,900 8.8402 4.229 4.229 4.258 4.205 4.320 1,381,638 4.2485 -2.87%
2007-08-03 0 9.060 9.040 9.070 8.750 9.060 504,000 4,475,680 8.8803 4.354 4.345 4.359 4.205 4.354 1,048,713 4.2678 4.14%
2007-08-02 0 8.700 8.700 8.740 8.300 8.880 820,000 7,042,800 8.5888 4.181 4.181 4.200 3.989 4.268 1,706,240 4.1277 0.46%
2007-08-01 0 8.660 8.660 8.690 8.370 9.180 980,400 8,645,800 8.8186 4.162 4.162 4.176 4.023 4.412 2,039,997 4.2381 -4.10%
2007-07-31 0 9.030 9.030 9.150 8.800 9.400 2,336,800 21,270,268 9.1023 4.340 4.340 4.397 4.229 4.518 4,862,368 4.3745 4.39%
2007-07-30 0 8.650 8.580 8.740 8.000 8.880 2,532,600 21,468,660 8.4769 4.157 4.123 4.200 3.845 4.268 5,269,784 4.0739 9.91%
2007-07-27 0 7.870 7.860 7.880 7.750 7.870 572,000 4,484,620 7.8402 3.782 3.777 3.787 3.725 3.782 1,190,206 3.7679 -1.38%
2007-07-26 0 7.980 7.970 7.990 7.900 8.050 1,176,400 9,359,620 7.9562 3.835 3.830 3.840 3.797 3.869 2,447,830 3.8236 1.14%
2007-07-25 0 7.890 7.890 7.920 7.700 7.960 462,400 3,629,780 7.8499 3.792 3.792 3.806 3.701 3.825 962,153 3.7726 0.13%
2007-07-24 0 7.880 7.870 7.900 7.700 8.000 934,000 7,365,340 7.8858 3.787 3.782 3.797 3.701 3.845 1,943,449 3.7898 -1.62%
2007-07-23 0 8.010 8.010 8.060 7.960 8.330 570,000 4,632,760 8.1276 3.850 3.850 3.874 3.825 4.003 1,186,045 3.9061 -0.99%
2007-07-20 0 8.090 8.050 8.090 7.910 8.100 198,000 1,585,220 8.0062 3.888 3.869 3.888 3.801 3.893 411,995 3.8477 1.76%
2007-07-19 0 7.950 7.950 7.960 7.910 8.000 198,000 1,571,640 7.9376 3.821 3.821 3.825 3.801 3.845 411,995 3.8147 -0.50%
2007-07-18 0 7.990 7.950 7.990 7.930 8.100 238,600 1,903,200 7.9765 3.840 3.821 3.840 3.811 3.893 496,474 3.8334 -0.75%
2007-07-17 0 8.050 8.040 8.050 7.940 8.050 281,104 2,254,347 8.0196 3.869 3.864 3.869 3.816 3.869 584,916 3.8541 0.63%
2007-07-16 0 8.000 8.000 8.010 7.890 8.100 203,600 1,617,500 7.9445 3.845 3.845 3.850 3.792 3.893 423,647 3.8180 0.63%
2007-07-13 0 7.950 7.930 7.950 7.930 8.110 1,040,000 8,307,936 7.9884 3.821 3.811 3.821 3.811 3.898 2,164,012 3.8391 1.92%
2007-07-12 0 7.800 7.800 7.830 7.750 7.830 332,000 2,583,440 7.7814 3.749 3.749 3.763 3.725 3.763 690,819 3.7397 0.00%
2007-07-11 0 7.800 7.720 7.800 7.620 7.800 306,000 2,354,880 7.6957 3.749 3.710 3.749 3.662 3.749 636,719 3.6985 1.17%
2007-07-10 0 7.710 7.700 7.710 7.590 7.710 423,582 3,241,588 7.6528 3.705 3.701 3.705 3.648 3.705 881,381 3.6779 1.05%
2007-07-09 0 7.630 7.620 7.640 7.350 7.650 890,988 6,700,457 7.5203 3.667 3.662 3.672 3.532 3.677 1,853,950 3.6142 4.52%
2007-07-06 0 7.300 7.250 7.300 7.160 7.350 542,000 3,938,400 7.2664 3.508 3.484 3.508 3.441 3.532 1,127,783 3.4922 0.97%
2007-07-05 0 7.230 7.210 7.240 7.150 7.390 492,000 3,565,520 7.2470 3.475 3.465 3.479 3.436 3.552 1,023,744 3.4828 -1.90%
2007-07-04 0 7.370 7.280 7.370 7.270 7.600 716,000 5,259,780 7.3461 3.542 3.499 3.542 3.494 3.652 1,489,839 3.5304 -0.27%
2007-07-03 0 7.390 7.360 7.400 7.280 7.400 654,500 4,820,430 7.3651 3.552 3.537 3.556 3.499 3.556 1,361,871 3.5396 4.08%
2007-06-29 0 7.100 7.100 7.150 7.100 7.450 675,200 4,853,824 7.1887 3.412 3.412 3.436 3.412 3.580 1,404,943 3.4548 -2.07%
2007-06-28 0 7.250 7.200 7.290 6.960 7.260 1,289,600 9,229,156 7.1566 3.484 3.460 3.503 3.345 3.489 2,683,374 3.4394 4.32%
2007-06-27 0 6.950 6.950 6.990 6.700 6.990 896,614 6,158,772 6.8689 3.340 3.340 3.359 3.220 3.359 1,865,657 3.3011 1.31%
2007-06-26 0 6.860 6.850 6.930 6.680 6.950 762,400 5,245,044 6.8796 3.297 3.292 3.330 3.210 3.340 1,586,387 3.3063 3.16%
2007-06-25 0 6.650 6.640 6.650 6.450 6.720 1,190,800 7,865,060 6.6049 3.196 3.191 3.196 3.100 3.230 2,477,793 3.1742 2.47%
2007-06-22 0 6.490 6.490 6.500 6.440 6.550 174,000 1,129,980 6.4941 3.119 3.119 3.124 3.095 3.148 362,056 3.1210 -0.76%
2007-06-21 0 6.540 6.520 6.540 6.490 6.540 509,200 3,323,720 6.5273 3.143 3.133 3.143 3.119 3.143 1,059,533 3.1370 1.24%
2007-06-20 0 6.460 6.450 6.480 6.410 6.500 265,600 1,714,800 6.4563 3.105 3.100 3.114 3.081 3.124 552,655 3.1028 0.78%
2007-06-18 0 6.410 6.400 6.410 6.360 6.410 1,223,200 7,819,040 6.3923 3.081 3.076 3.081 3.057 3.081 2,545,211 3.0721 0.79%
2007-06-15 0 6.360 6.330 6.370 6.330 6.380 291,920 1,853,899 6.3507 3.057 3.042 3.061 3.042 3.066 607,421 3.0521 0.79%
2007-06-14 0 6.310 6.310 6.330 6.300 6.360 238,000 1,509,240 6.3413 3.033 3.033 3.042 3.028 3.057 495,226 3.0476 -0.32%
2007-06-13 0 6.330 6.320 6.330 6.300 6.370 288,800 1,832,764 6.3461 3.042 3.037 3.042 3.028 3.061 600,929 3.0499 0.00%
2007-06-12 0 6.330 6.210 6.330 6.220 6.330 246,800 1,544,104 6.2565 3.042 2.984 3.042 2.989 3.042 513,537 3.0068 1.12%
2007-06-11 0 6.260 6.260 6.280 6.260 6.330 200,400 1,261,548 6.2951 3.008 3.008 3.018 3.008 3.042 416,988 3.0254 -0.16%
2007-06-08 0 6.270 6.260 6.280 6.150 6.290 538,222 3,363,332 6.2490 3.013 3.008 3.018 2.956 3.023 1,119,922 3.0032 0.48%
2007-06-07 0 6.240 6.240 6.270 6.150 6.250 140,000 869,740 6.2124 2.999 2.999 3.013 2.956 3.004 291,309 2.9856 -0.32%
2007-06-06 0 6.260 6.250 6.270 6.220 6.300 730,400 4,569,040 6.2555 3.008 3.004 3.013 2.989 3.028 1,519,802 3.0063 -0.32%
2007-06-05 0 6.280 6.230 6.280 6.200 6.400 480,000 3,006,780 6.2641 3.018 2.994 3.018 2.980 3.076 998,775 3.0105 -0.95%
2007-06-04 0 6.340 6.310 6.340 6.310 6.420 363,600 2,304,900 6.3391 3.047 3.033 3.047 3.033 3.085 756,572 3.0465 -0.16%
2007-06-01 0 6.350 6.310 6.350 6.250 6.380 437,600 2,768,700 6.3270 3.052 3.033 3.052 3.004 3.066 910,550 3.0407 0.00%
2007-05-31 0 6.350 6.320 6.350 6.100 6.350 1,004,400 6,291,996 6.2644 3.052 3.037 3.052 2.932 3.052 2,089,936 3.0106 4.10%
2007-05-30 0 6.100 6.070 6.100 5.980 6.100 794,800 4,784,280 6.0195 2.932 2.917 2.932 2.874 2.932 1,653,804 2.8929 0.83%
2007-05-29 0 6.050 6.030 6.060 5.820 6.050 1,717,600 10,242,180 5.9631 2.908 2.898 2.912 2.797 2.908 3,573,948 2.8658 3.95%
2007-05-28 0 5.820 5.810 5.820 5.770 5.840 446,800 2,595,780 5.8097 2.797 2.792 2.797 2.773 2.807 929,693 2.7921 0.87%
2007-05-25 0 5.770 5.770 5.780 5.750 5.790 380,800 2,196,660 5.7685 2.773 2.773 2.778 2.763 2.783 792,361 2.7723 -0.35%
2007-05-23 0 5.790 5.770 5.790 5.760 5.790 152,800 883,220 5.7802 2.783 2.773 2.783 2.768 2.783 317,943 2.7779 0.17%
2007-05-22 0 5.780 5.770 5.800 5.750 5.780 258,000 1,486,500 5.7616 2.778 2.773 2.787 2.763 2.778 536,841 2.7690 0.00%
2007-05-21 0 5.780 5.770 5.780 5.700 5.810 601,280 3,482,716 5.7922 2.778 2.773 2.778 2.739 2.792 1,251,132 2.7837 0.52%
2007-05-18 0 5.750 5.740 5.760 5.720 5.770 926,800 5,324,484 5.7450 2.763 2.759 2.768 2.749 2.773 1,928,467 2.7610 0.35%
2007-05-17 0 5.730 5.710 5.730 5.700 5.800 492,200 2,829,818 5.7493 2.754 2.744 2.754 2.739 2.787 1,024,160 2.7631 0.53%
2007-05-16 0 5.700 5.700 5.720 5.680 5.720 329,000 1,874,620 5.6979 2.739 2.739 2.749 2.730 2.749 684,577 2.7384 -0.70%
2007-05-15 0 5.740 5.730 5.740 5.710 5.760 184,800 1,060,060 5.7363 2.759 2.754 2.759 2.744 2.768 384,528 2.7568 -0.35%
2007-05-14 0 5.760 5.750 5.770 5.720 5.770 510,000 2,925,300 5.7359 2.768 2.763 2.773 2.749 2.773 1,061,198 2.7566 0.35%
2007-05-11 0 5.740 5.730 5.740 5.560 5.750 438,400 2,494,260 5.6895 2.759 2.754 2.759 2.672 2.763 912,214 2.7343 0.70%
2007-05-10 0 5.700 5.690 5.700 5.660 5.800 372,400 2,123,900 5.7033 2.739 2.735 2.739 2.720 2.787 774,883 2.7409 0.18%
2007-05-09 0 5.850 5.840 5.850 5.750 5.860 682,000 3,965,880 5.8151 2.735 2.730 2.735 2.688 2.739 1,458,996 2.7182 1.92%
2007-05-08 0 5.740 5.740 5.780 5.720 5.790 402,800 2,322,788 5.7666 2.683 2.683 2.702 2.674 2.707 861,706 2.6956 -0.86%
2007-05-07 0 5.790 5.760 5.790 5.750 5.850 339,200 1,961,552 5.7829 2.707 2.692 2.707 2.688 2.735 725,647 2.7032 1.05%
2007-05-04 0 5.730 5.730 5.780 5.670 5.830 561,200 3,222,964 5.7430 2.678 2.678 2.702 2.650 2.725 1,200,570 2.6845 0.00%
2007-05-03 0 5.730 5.730 5.740 5.690 5.750 314,000 1,795,480 5.7181 2.678 2.678 2.683 2.660 2.688 671,737 2.6729 0.35%
2007-05-02 0 5.710 5.700 5.750 5.700 5.780 230,000 1,314,280 5.7143 2.669 2.664 2.688 2.664 2.702 492,037 2.6711 1.06%
2007-04-30 0 5.650 5.650 5.690 5.610 5.700 281,600 1,590,740 5.6489 2.641 2.641 2.660 2.622 2.664 602,424 2.6406 -2.25%
2007-04-27 0 5.780 5.760 5.790 5.760 5.890 208,800 1,214,560 5.8169 2.702 2.692 2.707 2.692 2.753 446,684 2.7191 -1.03%
2007-04-26 0 5.840 5.830 5.850 5.800 5.870 412,000 2,403,221 5.8331 2.730 2.725 2.735 2.711 2.744 881,388 2.7266 0.69%
2007-04-25 0 5.800 5.800 5.820 5.720 5.820 1,110,400 6,421,132 5.7827 2.711 2.711 2.721 2.674 2.721 2,375,469 2.7031 1.22%
2007-04-24 0 5.730 5.730 5.770 5.690 5.800 809,600 4,650,648 5.7444 2.678 2.678 2.697 2.660 2.711 1,731,970 2.6852 1.96%
2007-04-23 0 5.620 5.600 5.650 5.550 5.700 503,200 2,838,540 5.6410 2.627 2.618 2.641 2.594 2.664 1,076,491 2.6368 -0.18%
2007-04-20 0 5.630 5.620 5.630 5.560 5.650 714,316 4,013,938 5.6193 2.632 2.627 2.632 2.599 2.641 1,528,130 2.6267 1.62%
2007-04-19 0 5.540 5.540 5.550 5.500 5.620 784,400 4,338,604 5.5311 2.590 2.590 2.594 2.571 2.627 1,678,060 2.5855 -1.42%
2007-04-18 0 5.620 5.620 5.780 5.410 5.750 1,676,800 9,246,280 5.5142 2.627 2.627 2.702 2.529 2.688 3,587,163 2.5776 4.27%
2007-04-17 0 5.390 5.380 5.400 5.360 5.400 497,200 2,676,160 5.3825 2.520 2.515 2.524 2.506 2.524 1,063,655 2.5160 0.00%
2007-04-16 0 5.390 5.380 5.390 5.360 5.420 302,000 1,628,300 5.3917 2.520 2.515 2.520 2.506 2.534 646,066 2.5203 0.19%
2007-04-13 0 5.380 5.380 5.390 5.360 5.420 464,135 2,499,369 5.3850 2.515 2.515 2.520 2.506 2.534 992,920 2.5172 -0.74%
2007-04-12 0 5.420 5.400 5.420 5.380 5.440 244,800 1,322,796 5.4036 2.534 2.524 2.534 2.515 2.543 523,698 2.5259 -0.37%
2007-04-11 0 5.440 5.440 5.460 5.430 5.500 329,200 1,797,548 5.4604 2.543 2.543 2.552 2.538 2.571 704,255 2.5524 -1.09%
2007-04-10 0 5.500 5.470 5.500 5.440 5.510 1,136,000 6,223,760 5.4787 2.571 2.557 2.571 2.543 2.576 2,430,235 2.5610 0.00%
2007-04-04 0 5.500 5.480 5.500 5.360 5.500 1,544,000 8,414,140 5.4496 2.571 2.562 2.571 2.506 2.571 3,303,065 2.5474 2.42%
2007-04-03 0 5.370 5.370 5.380 5.320 5.400 308,000 1,652,332 5.3647 2.510 2.510 2.515 2.487 2.524 658,902 2.5077 -0.37%
2007-04-02 0 5.390 5.380 5.390 5.300 5.410 496,800 2,662,540 5.3594 2.520 2.515 2.520 2.477 2.529 1,062,800 2.5052 2.28%
2007-03-30 0 5.270 5.240 5.270 5.170 5.280 712,000 3,717,260 5.2209 2.463 2.449 2.463 2.417 2.468 1,523,175 2.4405 2.33%
2007-03-29 0 5.150 5.150 5.170 5.100 5.370 1,286,400 6,652,940 5.1718 2.407 2.407 2.417 2.384 2.510 2,751,984 2.4175 -3.56%
2007-03-28 0 5.340 5.340 5.370 5.330 5.480 668,400 3,615,580 5.4093 2.496 2.496 2.510 2.491 2.562 1,429,902 2.5286 -2.02%
2007-03-27 0 5.450 5.430 5.450 5.420 5.540 913,000 4,998,360 5.4747 2.548 2.538 2.548 2.534 2.590 1,953,173 2.5591 -0.91%
2007-03-26 0 5.500 5.480 5.500 5.480 5.630 1,009,000 5,594,110 5.5442 2.571 2.562 2.571 2.562 2.632 2,158,545 2.5916 0.92%
2007-03-23 0 5.450 5.440 5.450 5.410 5.450 329,200 1,786,116 5.4256 2.548 2.543 2.548 2.529 2.548 704,255 2.5362 0.93%
2007-03-22 0 5.400 5.370 5.400 5.350 5.450 608,800 3,279,052 5.3861 2.524 2.510 2.524 2.501 2.548 1,302,400 2.5177 2.86%
2007-03-21 0 5.250 5.210 5.250 5.170 5.290 180,000 942,820 5.2379 2.454 2.435 2.454 2.417 2.473 385,072 2.4484 0.57%
2007-03-20 0 5.220 5.200 5.230 5.200 5.300 186,000 971,940 5.2255 2.440 2.431 2.445 2.431 2.477 397,908 2.4426 1.36%
2007-03-19 0 5.150 5.150 5.170 5.120 5.180 84,000 432,700 5.1512 2.407 2.407 2.417 2.393 2.421 179,700 2.4079 0.59%
2007-03-16 0 5.120 5.120 5.150 5.120 5.180 156,000 803,080 5.1479 2.393 2.393 2.407 2.393 2.421 333,729 2.4064 0.00%
2007-03-15 0 5.120 5.120 5.150 5.050 5.250 196,000 1,007,260 5.1391 2.393 2.393 2.407 2.361 2.454 419,301 2.4022 -0.39%
2007-03-14 0 5.140 5.100 5.140 5.000 5.150 522,400 2,649,200 5.0712 2.403 2.384 2.403 2.337 2.407 1,117,566 2.3705 -1.91%
2007-03-13 0 5.240 5.230 5.240 5.220 5.360 161,600 851,328 5.2681 2.449 2.445 2.449 2.440 2.506 345,709 2.4626 -1.32%
2007-03-12 0 5.310 5.310 5.360 5.300 5.390 212,000 1,134,840 5.3530 2.482 2.482 2.506 2.477 2.520 453,530 2.5022 -0.93%
2007-03-09 0 5.360 5.360 5.370 5.360 5.430 174,000 937,520 5.3880 2.506 2.506 2.510 2.506 2.538 372,237 2.5186 -0.56%
2007-03-08 0 5.390 5.320 5.390 5.160 5.390 607,400 3,205,732 5.2778 2.520 2.487 2.520 2.412 2.520 1,299,405 2.4671 4.05%
2007-03-07 0 5.180 5.150 5.220 5.180 5.300 688,400 3,613,180 5.2487 2.421 2.407 2.440 2.421 2.477 1,472,688 2.4535 -0.19%
2007-03-06 0 5.190 5.180 5.200 5.000 5.190 412,400 2,117,880 5.1355 2.426 2.421 2.431 2.337 2.426 882,244 2.4006 3.80%
2007-03-05 0 5.000 5.000 5.070 4.760 5.090 2,132,000 10,493,008 4.9217 2.337 2.337 2.370 2.225 2.379 4,560,968 2.3006 -1.96%
2007-03-02 0 5.100 5.050 5.100 4.850 5.400 1,183,360 6,059,868 5.1209 2.384 2.361 2.384 2.267 2.524 2,531,551 2.3937 -5.56%
2007-03-01 0 5.400 5.390 5.400 5.360 5.500 770,200 4,189,280 5.4392 2.524 2.520 2.524 2.506 2.571 1,647,682 2.5425 1.31%
2007-02-28 0 5.330 5.330 5.390 5.200 5.500 1,306,400 6,945,768 5.3167 2.491 2.491 2.520 2.431 2.571 2,794,770 2.4853 -6.49%
2007-02-27 0 5.700 5.700 5.740 5.700 5.860 872,800 5,040,852 5.7755 2.664 2.664 2.683 2.664 2.739 1,867,173 2.6997 -1.72%
2007-02-26 0 5.800 5.800 5.810 5.790 5.900 322,000 1,871,276 5.8114 2.711 2.711 2.716 2.707 2.758 688,852 2.7165 -0.17%
2007-02-23 0 5.810 5.810 5.820 5.800 5.840 426,400 2,478,476 5.8126 2.716 2.716 2.721 2.711 2.730 912,194 2.7171 0.00%
2007-02-22 0 5.810 5.810 5.820 5.780 5.900 530,400 3,092,348 5.8302 2.716 2.716 2.721 2.702 2.758 1,134,680 2.7253 0.69%
2007-02-21 0 5.770 5.770 5.780 5.730 5.930 901,600 5,266,780 5.8416 2.697 2.697 2.702 2.678 2.772 1,928,785 2.7306 1.05%
2007-02-16 0 5.710 5.700 5.720 5.510 5.740 1,813,600 10,237,092 5.6446 2.669 2.664 2.674 2.576 2.683 3,879,818 2.6385 3.82%
2007-02-15 0 5.500 5.480 5.520 5.420 5.530 683,200 3,750,100 5.4890 2.571 2.562 2.580 2.534 2.585 1,461,564 2.5658 0.55%
2007-02-14 0 5.470 5.470 5.480 5.330 5.480 1,305,065 7,044,797 5.3980 2.557 2.557 2.562 2.491 2.562 2,791,914 2.5233 2.63%
2007-02-13 0 5.330 5.340 5.350 5.330 5.400 469,600 2,521,584 5.3696 2.491 2.496 2.501 2.491 2.524 1,004,611 2.5100 -0.93%
2007-02-12 0 5.380 5.380 5.400 5.340 5.400 1,021,600 5,502,224 5.3859 2.515 2.515 2.524 2.496 2.524 2,185,500 2.5176 0.37%
2007-02-09 0 5.360 5.360 5.380 5.350 5.410 626,600 3,374,836 5.3859 2.506 2.506 2.515 2.501 2.529 1,340,480 2.5176 0.56%
2007-02-08 0 5.330 5.310 5.350 5.300 5.390 678,000 3,609,860 5.3243 2.491 2.482 2.501 2.477 2.520 1,450,439 2.4888 0.76%
2007-02-07 0 5.290 5.290 5.310 5.250 5.400 1,220,400 6,476,360 5.3068 2.473 2.473 2.482 2.454 2.524 2,610,791 2.4806 -0.94%
2007-02-06 0 5.340 5.340 5.350 5.330 5.430 545,680 2,924,983 5.3603 2.496 2.496 2.501 2.491 2.538 1,167,368 2.5056 -0.56%
2007-02-05 0 5.370 5.360 5.390 5.300 5.390 1,638,800 8,757,200 5.3437 2.510 2.506 2.520 2.477 2.520 3,505,870 2.4979 2.87%
2007-02-02 0 5.220 5.210 5.230 5.190 5.350 1,187,200 6,224,320 5.2429 2.440 2.435 2.445 2.426 2.501 2,539,766 2.4507 0.38%
2007-02-01 0 5.200 5.190 5.200 5.060 5.250 1,582,200 8,213,408 5.1911 2.431 2.426 2.431 2.365 2.454 3,384,786 2.4266 4.00%
2007-01-31 0 5.000 5.000 5.010 5.000 5.050 908,000 4,547,960 5.0088 2.337 2.337 2.342 2.337 2.361 1,942,476 2.3413 -0.60%
2007-01-30 0 5.030 5.010 5.030 4.950 5.030 1,009,600 5,049,904 5.0019 2.351 2.342 2.351 2.314 2.351 2,159,828 2.3381 2.03%
2007-01-29 0 4.930 4.930 4.940 4.920 4.980 396,000 1,958,700 4.9462 2.305 2.305 2.309 2.300 2.328 847,159 2.3121 0.20%
2007-01-26 0 4.920 4.900 4.930 4.860 4.930 659,200 3,224,428 4.8914 2.300 2.290 2.305 2.272 2.305 1,410,221 2.2865 0.41%
2007-01-25 0 4.900 4.900 4.910 4.870 4.980 503,652 2,478,646 4.9213 2.290 2.290 2.295 2.276 2.328 1,077,458 2.3005 -0.20%
2007-01-24 0 4.910 4.920 4.930 4.890 4.990 626,000 3,081,260 4.9221 2.295 2.300 2.305 2.286 2.333 1,339,196 2.3008 -0.61%
2007-01-23 0 4.940 4.920 4.940 4.800 4.940 1,333,600 6,493,968 4.8695 2.309 2.300 2.309 2.244 2.309 2,852,958 2.2762 1.65%
2007-01-22 0 4.860 4.840 4.860 4.800 4.900 768,400 3,735,060 4.8608 2.272 2.262 2.272 2.244 2.290 1,643,831 2.2722 1.25%
2007-01-19 0 4.800 4.780 4.800 4.700 4.830 925,800 4,423,960 4.7785 2.244 2.234 2.244 2.197 2.258 1,980,556 2.2337 1.91%
2007-01-18 0 4.710 4.710 4.720 4.680 4.710 479,402 2,253,649 4.7010 2.202 2.202 2.206 2.188 2.202 1,025,580 2.1974 0.21%
2007-01-17 0 4.700 4.700 4.710 4.650 4.710 276,000 1,296,280 4.6967 2.197 2.197 2.202 2.174 2.202 590,444 2.1954 -0.21%
2007-01-16 0 4.710 4.660 4.710 4.660 4.730 710,400 3,333,880 4.6930 2.202 2.178 2.202 2.178 2.211 1,519,752 2.1937 0.86%
2007-01-15 0 4.670 4.660 4.670 4.520 4.680 844,518 3,909,797 4.6296 2.183 2.178 2.183 2.113 2.188 1,806,670 2.1641 1.74%
2007-01-12 0 4.590 4.570 4.590 4.550 4.600 124,000 566,300 4.5669 2.146 2.136 2.146 2.127 2.150 265,272 2.1348 1.10%
2007-01-11 0 4.540 4.480 4.540 4.480 4.570 595,200 2,690,312 4.5200 2.122 2.094 2.122 2.094 2.136 1,273,306 2.1129 -0.66%
2007-01-10 0 4.570 4.540 4.570 4.500 4.680 719,200 3,282,320 4.5638 2.136 2.122 2.136 2.104 2.188 1,538,578 2.1333 -2.35%
2007-01-09 0 4.680 4.650 4.680 4.650 4.700 583,600 2,725,872 4.6708 2.188 2.174 2.188 2.174 2.197 1,248,490 2.1833 0.00%
2007-01-08 0 4.680 4.660 4.680 4.600 4.680 978,000 4,544,620 4.6469 2.188 2.178 2.188 2.150 2.188 2,092,227 2.1721 0.86%
2007-01-05 0 4.640 4.620 4.640 4.450 4.640 662,000 3,003,820 4.5375 2.169 2.160 2.169 2.080 2.169 1,416,211 2.1210 1.75%
2007-01-04 0 4.560 4.560 4.580 4.530 4.600 1,087,600 4,976,020 4.5752 2.132 2.132 2.141 2.118 2.150 2,326,693 2.1387 0.44%
2007-01-03 0 4.540 4.540 4.550 4.510 4.590 596,400 2,712,288 4.5478 2.122 2.122 2.127 2.108 2.146 1,275,873 2.1258 0.67%
2007-01-02 0 4.510 4.500 4.510 4.350 4.570 851,600 3,830,972 4.4986 2.108 2.104 2.108 2.033 2.136 1,821,820 2.1028 2.50%
2006-12-29 0 4.400 4.400 4.410 4.380 4.410 501,600 2,203,876 4.3937 2.057 2.057 2.061 2.047 2.061 1,073,068 2.0538 -0.68%
2006-12-28 0 4.430 4.400 4.430 4.370 4.500 738,000 3,249,740 4.4034 2.071 2.057 2.071 2.043 2.104 1,578,797 2.0584 0.00%
2006-12-27 0 4.430 4.430 4.440 4.420 4.470 572,800 2,543,440 4.4404 2.071 2.071 2.075 2.066 2.089 1,225,386 2.0756 -0.23%
2006-12-22 0 4.440 4.400 4.440 4.310 4.440 2,085,440 9,085,779 4.3568 2.075 2.057 2.075 2.015 2.075 4,461,363 2.0365 -0.22%
2006-12-21 0 4.450 4.440 4.450 4.400 4.720 2,132,800 9,621,184 4.5111 2.080 2.075 2.080 2.057 2.206 4,562,680 2.1087 -5.52%
2006-12-20 0 4.710 4.710 4.730 4.200 4.720 4,125,600 18,236,936 4.4204 2.202 2.202 2.211 1.963 2.206 8,825,859 2.0663 14.04%
2006-12-19 0 4.130 4.140 4.150 4.000 4.170 1,454,000 5,918,160 4.0703 1.931 1.935 1.940 1.870 1.949 3,110,529 1.9026 3.77%
2006-12-18 0 3.980 3.960 3.980 3.950 3.980 162,000 642,240 3.9644 1.860 1.851 1.860 1.846 1.860 346,565 1.8532 0.76%
2006-12-15 0 3.950 3.940 3.950 3.930 3.970 416,800 1,648,188 3.9544 1.846 1.842 1.846 1.837 1.856 891,656 1.8485 0.51%
2006-12-14 0 3.930 3.910 3.930 3.910 3.950 144,400 568,260 3.9353 1.837 1.828 1.837 1.828 1.846 308,914 1.8395 0.26%
2006-12-13 0 3.920 3.910 3.920 3.890 3.950 260,000 1,015,580 3.9061 1.832 1.828 1.832 1.818 1.846 556,216 1.8259 0.00%
2006-12-12 0 3.920 3.900 3.920 3.830 3.920 864,000 3,340,520 3.8663 1.832 1.823 1.832 1.790 1.832 1,848,347 1.8073 2.08%
2006-12-11 0 3.840 3.830 3.840 3.830 3.850 781,000 2,996,710 3.8370 1.795 1.790 1.795 1.790 1.800 1,670,786 1.7936 0.26%
2006-12-08 0 3.830 3.830 3.840 3.820 3.840 414,000 1,586,780 3.8328 1.790 1.790 1.795 1.786 1.795 885,666 1.7916 -0.26%
2006-12-07 0 3.840 3.830 3.880 3.830 3.880 666,000 2,561,280 3.8458 1.795 1.790 1.814 1.790 1.814 1,424,768 1.7977 -1.29%
2006-12-06 0 3.890 3.890 3.900 3.890 3.930 1,266,000 4,932,740 3.8963 1.818 1.818 1.823 1.818 1.837 2,708,342 1.8213 0.00%
2006-12-05 0 3.890 3.890 3.900 3.890 3.920 839,600 3,279,324 3.9058 1.818 1.818 1.823 1.818 1.832 1,796,149 1.8258 0.00%
2006-12-04 0 3.890 3.880 3.900 3.890 3.920 553,200 2,158,260 3.9014 1.818 1.814 1.823 1.818 1.832 1,183,456 1.8237 -0.77%
2006-12-01 0 3.920 3.910 3.920 3.870 3.920 1,011,000 3,940,350 3.8975 1.832 1.828 1.832 1.809 1.832 2,162,823 1.8219 2.35%
2006-11-30 0 3.830 3.820 3.850 3.770 3.830 764,000 2,899,500 3.7952 1.790 1.786 1.800 1.762 1.790 1,634,418 1.7740 2.68%
2006-11-29 0 3.730 3.730 3.750 3.720 3.800 1,640,000 6,136,920 3.7420 1.744 1.744 1.753 1.739 1.776 3,508,437 1.7492 -1.32%
2006-11-28 0 3.780 3.780 3.800 3.770 3.910 1,106,000 4,232,428 3.8268 1.767 1.767 1.776 1.762 1.828 2,366,056 1.7888 -3.57%
2006-11-27 0 3.920 3.920 3.940 3.920 3.990 670,000 2,646,160 3.9495 1.832 1.832 1.842 1.832 1.865 1,433,325 1.8462 -1.51%
2006-11-24 0 3.980 3.950 3.980 3.950 4.000 966,800 3,835,400 3.9671 1.860 1.846 1.860 1.846 1.870 2,068,266 1.8544 0.51%
2006-11-23 0 3.960 3.960 3.980 3.960 4.000 275,600 1,095,392 3.9746 1.851 1.851 1.860 1.851 1.870 589,589 1.8579 -0.25%
2006-11-22 0 3.970 3.960 3.990 3.970 4.030 1,076,000 4,291,440 3.9883 1.856 1.851 1.865 1.856 1.884 2,301,877 1.8643 0.00%
2006-11-21 0 3.970 3.970 3.990 3.960 4.010 170,000 679,180 3.9952 1.856 1.856 1.865 1.851 1.874 363,679 1.8675 0.25%
2006-11-20 0 3.960 3.960 3.990 3.950 4.020 169,600 677,680 3.9958 1.851 1.851 1.865 1.846 1.879 362,824 1.8678 -1.25%
2006-11-17 0 4.010 3.980 4.010 3.990 4.020 104,560 418,357 4.0011 1.874 1.860 1.874 1.865 1.879 223,684 1.8703 0.25%
2006-11-16 0 4.000 3.970 4.010 3.990 4.040 576,400 2,308,575 4.0052 1.870 1.856 1.874 1.865 1.888 1,233,087 1.8722 -0.50%
2006-11-15 0 4.020 4.000 4.020 4.000 4.030 632,400 2,535,100 4.0087 1.879 1.870 1.879 1.870 1.884 1,352,888 1.8738 0.25%
2006-11-14 0 4.010 3.990 4.010 3.980 4.010 146,000 582,540 3.9900 1.874 1.865 1.874 1.860 1.874 312,336 1.8651 0.25%
2006-11-13 0 4.000 4.000 4.020 3.970 4.020 156,400 624,892 3.9955 1.870 1.870 1.879 1.856 1.879 334,585 1.8677 0.00%
2006-11-10 0 4.000 4.000 4.020 3.990 4.020 300,000 1,200,460 4.0015 1.870 1.870 1.879 1.865 1.879 641,787 1.8705 0.00%
2006-11-09 0 4.000 3.990 4.020 3.990 4.090 345,200 1,388,336 4.0218 1.870 1.865 1.879 1.865 1.912 738,483 1.8800 -0.74%
2006-11-08 0 4.030 4.050 4.060 4.020 4.120 836,400 3,414,632 4.0825 1.884 1.893 1.898 1.879 1.926 1,789,303 1.9084 -0.49%
2006-11-07 0 4.050 4.050 4.080 3.970 4.120 2,878,000 11,611,672 4.0346 1.893 1.893 1.907 1.856 1.926 6,156,879 1.8860 2.02%
2006-11-06 0 3.970 3.960 3.980 3.930 3.980 350,000 1,383,922 3.9541 1.856 1.851 1.860 1.837 1.860 748,752 1.8483 -0.25%
2006-11-03 0 3.980 3.970 3.980 3.950 4.050 403,600 1,612,000 3.9941 1.860 1.856 1.860 1.846 1.893 863,418 1.8670 -0.50%
2006-11-02 0 4.000 3.950 4.000 3.930 4.000 548,400 2,169,120 3.9554 1.870 1.846 1.870 1.837 1.870 1,173,187 1.8489 1.78%
2006-11-01 0 3.930 3.930 3.960 3.820 3.950 807,200 3,145,428 3.8967 1.837 1.837 1.851 1.786 1.846 1,726,836 1.8215 1.81%
2006-10-31 0 3.860 3.860 3.870 3.810 3.880 556,000 2,145,748 3.8593 1.804 1.804 1.809 1.781 1.814 1,189,446 1.8040 -0.52%
2006-10-27 0 3.880 3.850 3.910 3.850 3.920 582,000 2,266,680 3.8946 1.814 1.800 1.828 1.800 1.832 1,245,067 1.8205 -1.27%
2006-10-26 0 3.930 3.930 3.970 3.920 4.000 410,000 1,626,520 3.9671 1.837 1.837 1.856 1.832 1.870 877,109 1.8544 -2.48%
2006-10-25 0 4.030 4.000 4.030 3.990 4.080 426,000 1,711,080 4.0166 1.884 1.870 1.884 1.865 1.907 911,338 1.8775 -0.49%
2006-10-24 0 4.050 4.050 4.060 4.020 4.070 409,200 1,653,116 4.0399 1.893 1.893 1.898 1.879 1.902 875,398 1.8884 -0.49%
2006-10-23 0 4.070 4.060 4.070 4.040 4.120 372,000 1,513,260 4.0679 1.902 1.898 1.902 1.888 1.926 795,816 1.9015 -1.21%
2006-10-20 0 4.120 4.100 4.150 4.100 4.190 398,000 1,651,312 4.1490 1.926 1.917 1.940 1.917 1.959 851,438 1.9394 -1.44%
2006-10-19 0 4.180 4.180 4.190 4.170 4.200 420,000 1,756,880 4.1830 1.954 1.954 1.959 1.949 1.963 898,502 1.9553 -0.48%
2006-10-18 0 4.200 4.200 4.220 4.180 4.230 321,200 1,351,380 4.2073 1.963 1.963 1.973 1.954 1.977 687,140 1.9667 -0.94%
2006-10-17 0 4.240 4.240 4.250 4.210 4.260 653,200 2,764,940 4.2329 1.982 1.982 1.987 1.968 1.991 1,397,385 1.9787 0.00%
2006-10-16 0 4.240 4.220 4.240 4.170 4.250 534,800 2,251,624 4.2102 1.982 1.973 1.982 1.949 1.987 1,144,093 1.9680 0.47%
2006-10-13 0 4.220 4.210 4.220 4.200 4.270 346,400 1,461,680 4.2196 1.973 1.968 1.973 1.963 1.996 741,050 1.9724 -0.94%
2006-10-12 0 4.260 4.260 4.270 4.220 4.280 363,600 1,544,024 4.2465 1.991 1.991 1.996 1.973 2.001 777,846 1.9850 0.24%
2006-10-11 0 4.250 4.250 4.270 4.220 4.270 764,400 3,247,144 4.2480 1.987 1.987 1.996 1.973 1.996 1,635,274 1.9857 0.95%
2006-10-10 0 4.210 4.210 4.220 4.160 4.260 1,480,000 6,256,444 4.2273 1.968 1.968 1.973 1.945 1.991 3,166,151 1.9760 1.20%
2006-10-09 0 4.160 4.150 4.170 4.150 4.170 552,400 2,303,616 4.1702 1.945 1.940 1.949 1.940 1.949 1,181,744 1.9493 -1.19%
2006-10-06 0 4.210 4.200 4.210 4.180 4.250 1,162,400 4,905,480 4.2201 1.968 1.963 1.968 1.954 1.987 2,486,712 1.9727 0.00%
2006-10-05 0 4.210 4.210 4.220 4.210 4.250 704,800 2,973,716 4.2192 1.968 1.968 1.973 1.968 1.987 1,507,772 1.9723 -0.47%
2006-10-04 0 4.230 4.230 4.240 4.220 4.270 640,400 2,717,640 4.2437 1.977 1.977 1.982 1.973 1.996 1,370,002 1.9837 -1.17%
2006-10-03 0 4.280 4.280 4.300 4.150 4.320 1,012,800 4,336,436 4.2816 2.001 2.001 2.010 1.940 2.019 2,166,674 2.0014 -1.38%
2006-09-29 0 4.340 4.340 4.360 4.310 4.400 1,116,010 4,833,644 4.3312 2.029 2.029 2.038 2.015 2.057 2,387,470 2.0246 -0.69%
2006-09-28 0 4.370 4.370 4.390 4.160 4.390 3,179,600 13,759,148 4.3273 2.043 2.043 2.052 1.945 2.052 6,802,089 2.0228 5.05%
2006-09-27 0 4.160 4.150 4.160 4.040 4.160 2,289,600 9,425,444 4.1166 1.945 1.940 1.945 1.888 1.945 4,898,121 1.9243 2.97%
2006-09-26 0 4.040 4.030 4.050 4.000 4.040 1,574,800 6,324,480 4.0161 1.888 1.884 1.893 1.870 1.888 3,368,955 1.8773 0.75%
2006-09-25 0 4.010 4.010 4.020 4.000 4.050 736,400 2,959,240 4.0185 1.874 1.874 1.879 1.870 1.893 1,575,374 1.8784 -0.50%
2006-09-22 0 4.030 4.030 4.040 3.960 4.030 1,020,400 4,076,820 3.9953 1.884 1.884 1.888 1.851 1.884 2,182,932 1.8676 0.25%
2006-09-21 0 4.020 4.020 4.030 3.920 4.050 2,296,800 9,187,832 4.0003 1.879 1.879 1.884 1.832 1.893 4,913,523 1.8699 -0.74%
2006-09-20 0 4.050 4.050 4.060 4.040 4.080 1,087,200 4,406,140 4.0527 1.893 1.893 1.898 1.888 1.907 2,325,837 1.8944 -0.49%
2006-09-19 0 4.070 4.060 4.080 4.060 4.100 1,272,400 5,200,308 4.0870 1.902 1.898 1.907 1.898 1.917 2,722,034 1.9104 -0.73%
2006-09-18 0 4.100 4.090 4.120 4.030 4.110 1,570,400 6,404,364 4.0782 1.917 1.912 1.926 1.884 1.921 3,359,542 1.9063 0.24%
2006-09-15 0 4.090 4.090 4.100 4.050 4.100 1,700,800 6,947,220 4.0847 1.912 1.912 1.917 1.893 1.917 3,638,506 1.9094 0.25%
2006-09-14 0 4.080 4.080 4.090 3.990 4.090 2,162,400 8,762,400 4.0522 1.907 1.907 1.912 1.865 1.912 4,626,003 1.8942 2.51%
2006-09-13 0 3.980 3.980 3.990 3.930 4.030 1,383,600 5,471,048 3.9542 1.860 1.860 1.865 1.837 1.884 2,959,923 1.8484 -0.00%
2006-09-12 0 4.050 4.040 4.050 4.020 4.080 1,772,000 7,155,200 4.0379 1.860 1.856 1.860 1.847 1.874 3,857,496 1.8549 -0.49%
2006-09-11 0 4.070 4.070 4.080 4.030 4.100 1,823,600 7,389,592 4.0522 1.870 1.870 1.874 1.851 1.883 3,969,825 1.8614 -0.73%
2006-09-08 0 4.100 4.090 4.100 4.030 4.150 2,560,800 10,467,620 4.0876 1.883 1.879 1.883 1.851 1.906 5,574,648 1.8777 -1.20%
2006-09-07 0 4.150 4.120 4.150 3.790 4.190 7,868,400 31,818,276 4.0438 1.906 1.893 1.906 1.741 1.925 17,128,851 1.8576 7.79%
2006-09-06 0 3.850 3.850 3.880 3.750 3.880 4,852,200 18,494,552 3.8116 1.769 1.769 1.782 1.723 1.782 10,562,835 1.7509 -1.28%
2006-09-05 0 3.900 3.900 3.910 3.850 3.970 5,166,800 20,141,048 3.8982 1.792 1.792 1.796 1.769 1.824 11,247,693 1.7907 -1.27%
2006-09-04 0 3.950 3.940 3.960 3.750 4.000 11,173,800 43,433,500 3.8871 1.814 1.810 1.819 1.723 1.837 24,324,431 1.7856 6.76%
2006-09-01 0 3.700 3.700 3.710 3.450 3.700 12,438,133 44,904,842 3.6103 1.700 1.700 1.704 1.585 1.700 27,076,779 1.6584 6.32%
2006-08-31 0 3.480 3.460 3.470 3.280 3.490 8,598,858 28,966,702 3.3687 1.599 1.589 1.594 1.507 1.603 18,718,997 1.5474 5.78%
2006-08-30 0 3.290 3.290 3.300 3.020 3.320 8,358,000 27,209,220 3.2555 1.511 1.511 1.516 1.387 1.525 18,194,669 1.4955 8.94%
2006-08-29 0 3.020 3.010 3.020 2.960 3.030 644,800 1,942,340 3.0123 1.387 1.383 1.387 1.360 1.392 1,403,676 1.3838 0.33%
2006-08-28 0 3.010 3.010 3.020 3.010 3.060 412,000 1,247,648 3.0283 1.383 1.383 1.387 1.383 1.406 896,890 1.3911 -1.31%
2006-08-25 0 3.050 3.020 3.060 3.020 3.060 230,000 699,560 3.0416 1.401 1.387 1.406 1.387 1.406 500,691 1.3972 0.00%
2006-08-24 0 3.050 3.040 3.070 3.050 3.080 314,960 968,120 3.0738 1.401 1.396 1.410 1.401 1.415 685,642 1.4120 -0.65%
2006-08-23 0 3.070 3.070 3.080 3.000 3.090 831,200 2,538,844 3.0544 1.410 1.410 1.415 1.378 1.419 1,809,453 1.4031 2.33%
2006-08-22 0 3.000 2.990 3.000 2.990 3.000 318,000 952,680 2.9958 1.378 1.374 1.378 1.374 1.378 692,259 1.3762 0.67%
2006-08-21 0 2.980 2.980 2.990 2.970 2.990 336,000 1,000,704 2.9783 1.369 1.369 1.374 1.364 1.374 731,444 1.3681 0.00%
2006-08-18 0 2.980 2.970 2.990 2.970 3.000 106,000 315,880 2.9800 1.369 1.364 1.374 1.364 1.378 230,753 1.3689 0.00%
2006-08-17 0 2.980 2.980 2.990 2.960 2.980 168,400 500,360 2.9713 1.369 1.369 1.374 1.360 1.369 366,593 1.3649 0.34%
2006-08-16 0 2.970 2.970 2.990 2.940 3.000 520,800 1,545,580 2.9677 1.364 1.364 1.374 1.351 1.378 1,133,738 1.3633 0.68%
2006-08-15 0 2.950 2.950 2.980 2.930 2.950 350,800 1,033,176 2.9452 1.355 1.355 1.369 1.346 1.355 763,662 1.3529 -0.67%
2006-08-14 0 2.970 2.970 3.000 2.940 3.000 288,000 852,340 2.9595 1.364 1.364 1.378 1.351 1.378 626,952 1.3595 0.68%
2006-08-11 0 2.950 2.950 2.970 2.950 2.970 386,400 1,142,300 2.9563 1.355 1.355 1.364 1.355 1.364 841,161 1.3580 -0.67%
2006-08-10 0 2.970 2.970 3.000 2.970 3.000 204,000 609,340 2.9870 1.364 1.364 1.378 1.364 1.378 444,091 1.3721 -1.00%
2006-08-09 0 3.000 3.000 3.020 2.960 3.000 325,600 973,620 2.9902 1.378 1.378 1.387 1.360 1.378 708,804 1.3736 1.01%
2006-08-08 0 2.970 2.960 2.970 2.960 2.990 242,000 718,540 2.9692 1.364 1.360 1.364 1.360 1.374 526,814 1.3639 -0.34%
2006-08-07 0 2.980 2.980 2.990 2.960 3.020 344,457 1,030,925 2.9929 1.369 1.369 1.374 1.360 1.387 749,854 1.3748 -1.00%
2006-08-04 0 3.010 3.010 3.020 2.980 3.020 212,000 636,540 3.0025 1.383 1.383 1.387 1.369 1.387 461,506 1.3793 0.00%
2006-08-03 0 3.010 3.030 3.040 3.000 3.050 180,400 546,432 3.0290 1.383 1.392 1.396 1.378 1.401 392,716 1.3914 0.67%
2006-08-02 0 2.990 2.990 3.010 2.980 3.000 192,000 575,664 2.9983 1.374 1.374 1.383 1.369 1.378 417,968 1.3773 -0.33%
2006-08-01 0 3.000 2.990 3.000 2.990 3.000 240,000 719,860 2.9994 1.378 1.374 1.378 1.374 1.378 522,460 1.3778 0.00%
2006-07-31 0 3.000 3.000 3.010 3.000 3.050 142,000 427,300 3.0092 1.378 1.378 1.383 1.378 1.401 309,122 1.3823 0.00%
2006-07-28 0 3.000 2.990 3.000 2.960 3.000 230,000 685,900 2.9822 1.378 1.374 1.378 1.360 1.378 500,691 1.3699 0.33%
2006-07-27 0 2.990 2.990 3.010 2.990 3.010 240,800 721,788 2.9975 1.374 1.374 1.383 1.374 1.383 524,202 1.3769 -0.66%
2006-07-26 0 3.010 3.000 3.040 3.000 3.050 238,000 721,540 3.0317 1.383 1.378 1.396 1.378 1.401 518,106 1.3926 -0.66%
2006-07-25 0 3.030 2.970 3.040 2.950 3.050 460,000 1,378,820 2.9974 1.392 1.364 1.396 1.355 1.401 1,001,382 1.3769 0.00%
2006-07-24 0 3.030 3.030 3.040 2.990 3.050 216,400 653,372 3.0193 1.392 1.392 1.396 1.374 1.401 471,085 1.3870 0.17%
2006-07-21 0 3.025 3.025 3.050 2.975 3.050 338,400 1,025,920 3.0317 1.390 1.390 1.401 1.367 1.401 736,669 1.3926 0.83%
2006-07-20 0 3.000 2.975 3.000 2.975 3.100 579,200 1,748,730 3.0192 1.378 1.367 1.378 1.367 1.424 1,260,870 1.3869 -0.83%
2006-07-19 0 3.025 3.025 3.075 3.000 3.075 432,000 1,314,410 3.0426 1.390 1.390 1.413 1.378 1.413 940,428 1.3977 -0.82%
2006-07-18 0 3.050 3.000 3.050 3.000 3.125 604,134 1,853,919 3.0687 1.401 1.378 1.401 1.378 1.436 1,315,149 1.4097 0.00%
2006-07-17 0 3.050 3.025 3.075 2.950 3.050 218,800 654,240 2.9901 1.401 1.390 1.413 1.355 1.401 476,309 1.3736 2.52%
2006-07-14 0 2.975 2.975 3.000 2.975 3.000 208,000 623,650 2.9983 1.367 1.367 1.378 1.367 1.378 452,799 1.3773 -2.46%
2006-07-13 0 3.050 3.025 3.050 3.025 3.100 528,000 1,621,200 3.0705 1.401 1.390 1.401 1.390 1.424 1,149,412 1.4105 -3.17%
2006-07-12 0 3.150 3.100 3.150 3.100 3.200 592,000 1,853,150 3.1303 1.447 1.424 1.447 1.424 1.470 1,288,735 1.4380 0.80%
2006-07-11 0 3.125 3.100 3.125 3.100 3.200 468,000 1,463,850 3.1279 1.436 1.424 1.436 1.424 1.470 1,018,797 1.4368 -1.57%
2006-07-10 0 3.175 3.125 3.175 2.975 3.200 990,000 3,064,650 3.0956 1.458 1.436 1.458 1.367 1.470 2,155,147 1.4220 5.83%
2006-07-07 0 3.000 3.000 3.025 3.000 3.025 164,800 495,740 3.0081 1.378 1.378 1.390 1.378 1.390 358,756 1.3818 -0.83%
2006-07-06 0 3.025 3.025 3.050 2.975 3.050 152,800 460,560 3.0141 1.390 1.390 1.401 1.367 1.401 332,633 1.3846 0.83%
2006-07-05 0 3.000 2.975 3.025 2.900 3.000 580,800 1,723,150 2.9669 1.378 1.367 1.390 1.332 1.378 1,264,353 1.3629 2.56%
2006-07-04 0 2.925 2.900 2.925 2.900 2.925 340,000 990,300 2.9126 1.344 1.332 1.344 1.332 1.344 740,152 1.3380 0.00%
2006-07-03 0 2.925 2.900 2.950 2.875 2.925 336,400 978,410 2.9085 1.344 1.332 1.355 1.321 1.344 732,315 1.3361 0.00%
2006-06-30 0 2.925 2.900 2.925 2.875 2.950 368,000 1,065,250 2.8947 1.344 1.332 1.344 1.321 1.355 801,105 1.3297 1.74%
2006-06-29 0 2.875 2.850 2.875 2.850 2.875 84,000 241,250 2.8720 1.321 1.309 1.321 1.309 1.321 182,861 1.3193 0.88%
2006-06-28 0 2.850 2.850 2.875 2.800 2.875 98,000 277,800 2.8347 1.309 1.309 1.321 1.286 1.321 213,338 1.3022 -0.87%
2006-06-27 0 2.875 2.850 2.875 2.850 2.875 164,000 469,750 2.8643 1.321 1.309 1.321 1.309 1.321 357,014 1.3158 0.00%
2006-06-26 0 2.875 2.875 2.900 2.850 2.900 171,516 491,869 2.8678 1.321 1.321 1.332 1.309 1.332 373,376 1.3174 -0.86%
2006-06-23 0 2.900 2.875 2.900 2.825 2.900 180,000 513,950 2.8553 1.332 1.321 1.332 1.298 1.332 391,845 1.3116 2.65%
2006-06-22 0 2.825 2.825 2.850 2.825 2.900 372,000 1,061,400 2.8532 1.298 1.298 1.309 1.298 1.332 809,813 1.3107 0.00%
2006-06-21 0 2.825 2.825 2.850 2.825 2.850 258,000 730,100 2.8298 1.298 1.298 1.309 1.298 1.309 561,644 1.2999 0.00%
2006-06-20 0 2.825 2.800 2.825 2.800 2.825 190,000 533,750 2.8092 1.298 1.286 1.298 1.286 1.298 413,614 1.2905 0.00%
2006-06-19 0 2.825 2.800 2.825 2.800 2.850 140,000 396,400 2.8314 1.298 1.286 1.298 1.286 1.309 304,768 1.3007 -0.88%
2006-06-16 0 2.850 2.850 2.875 2.850 2.875 146,400 419,450 2.8651 1.309 1.309 1.321 1.309 1.321 318,701 1.3161 0.88%
2006-06-15 0 2.825 2.800 2.850 2.825 2.850 216,000 612,700 2.8366 1.298 1.286 1.309 1.298 1.309 470,214 1.3030 0.89%
2006-06-14 0 2.800 2.800 2.825 2.775 2.800 352,000 980,900 2.7866 1.286 1.286 1.298 1.275 1.286 766,275 1.2801 0.00%
2006-06-13 0 2.800 2.800 2.825 2.800 2.850 578,000 1,631,750 2.8231 1.286 1.286 1.298 1.286 1.309 1,258,258 1.2968 -2.61%
2006-06-12 0 2.875 2.850 2.900 2.850 2.900 117,600 336,100 2.8580 1.321 1.309 1.332 1.309 1.332 256,005 1.3129 0.00%
2006-06-09 0 2.875 2.850 2.900 2.825 2.875 380,000 1,083,640 2.8517 1.321 1.309 1.332 1.298 1.321 827,228 1.3100 0.88%
2006-06-08 0 2.850 2.825 2.850 2.825 2.875 526,000 1,493,200 2.8388 1.309 1.298 1.309 1.298 1.321 1,145,058 1.3040 -1.72%
2006-06-07 0 2.900 2.875 2.900 2.850 2.900 350,400 1,006,510 2.8725 1.332 1.321 1.332 1.309 1.332 762,792 1.3195 -0.85%
2006-06-06 0 2.925 2.900 2.925 2.825 2.925 300,000 864,100 2.8803 1.344 1.332 1.344 1.298 1.344 653,075 1.3231 0.00%
2006-06-05 0 2.925 2.900 2.950 2.850 2.950 146,000 425,310 2.9131 1.344 1.332 1.355 1.309 1.355 317,830 1.3382 2.63%
2006-06-02 0 2.850 2.850 2.875 2.825 2.875 288,000 819,900 2.8469 1.309 1.309 1.321 1.298 1.321 626,952 1.3078 0.00%
2006-06-01 0 2.850 2.825 2.850 2.825 2.900 382,000 1,089,350 2.8517 1.309 1.298 1.309 1.298 1.332 831,582 1.3100 -1.72%
2006-05-30 0 2.900 2.875 2.900 2.900 2.950 434,000 1,265,750 2.9165 1.332 1.321 1.332 1.332 1.355 944,782 1.3397 0.00%
2006-05-29 0 2.900 2.900 2.925 2.900 2.950 198,000 579,050 2.9245 1.332 1.332 1.344 1.332 1.355 431,029 1.3434 -0.85%
2006-05-26 0 2.925 2.900 2.925 2.925 2.950 222,000 650,150 2.9286 1.344 1.332 1.344 1.344 1.355 483,275 1.3453 0.00%
2006-05-25 0 2.925 2.925 2.950 2.900 2.950 262,400 766,080 2.9195 1.344 1.344 1.355 1.332 1.355 571,223 1.3411 -0.85%
2006-05-24 0 2.950 2.950 3.000 2.950 3.000 294,000 873,650 2.9716 1.355 1.355 1.378 1.355 1.378 640,013 1.3650 -0.84%
2006-05-23 0 2.975 2.950 2.975 2.950 2.975 572,000 1,695,300 2.9638 1.367 1.355 1.367 1.355 1.367 1,245,196 1.3615 0.85%
2006-05-22 0 2.950 2.925 2.950 2.950 3.050 621,600 1,854,570 2.9835 1.355 1.344 1.355 1.355 1.401 1,353,171 1.3705 -3.28%
2006-05-19 0 3.050 3.050 3.100 3.050 3.100 542,400 1,662,990 3.0660 1.401 1.401 1.424 1.401 1.424 1,180,760 1.4084 -0.81%
2006-05-18 0 3.075 3.050 3.075 3.000 3.100 995,600 3,022,350 3.0357 1.413 1.401 1.413 1.378 1.424 2,167,338 1.3945 -1.60%
2006-05-17 0 3.125 3.100 3.150 3.100 3.175 761,200 2,378,880 3.1252 1.436 1.424 1.447 1.424 1.458 1,657,069 1.4356 -0.79%
2006-05-16 0 3.150 3.150 3.175 3.125 3.150 1,054,000 3,299,850 3.1308 1.447 1.447 1.458 1.436 1.447 2,294,470 1.4382 0.00%
2006-05-15 0 3.150 3.150 3.175 3.150 3.225 966,000 3,071,100 3.1792 1.447 1.447 1.458 1.447 1.481 2,102,901 1.4604 -3.08%
2006-05-12 0 3.250 3.225 3.275 3.225 3.325 549,600 1,783,790 3.2456 1.493 1.481 1.504 1.481 1.527 1,196,433 1.4909 -2.26%
2006-05-11 0 3.325 3.275 3.325 3.275 3.400 540,240 1,787,168 3.3081 1.527 1.504 1.527 1.504 1.562 1,176,057 1.5196 -2.21%
2006-05-10 0 3.400 3.400 3.425 3.250 3.400 1,759,600 5,862,290 3.3316 1.562 1.562 1.573 1.493 1.562 3,830,503 1.5304 2.87%
2006-05-09 0 3.425 3.400 3.425 3.350 3.425 1,249,200 4,218,780 3.3772 1.518 1.507 1.518 1.485 1.518 2,818,142 1.4970 1.48%
2006-05-08 0 3.375 3.375 3.400 3.375 3.450 1,248,200 4,261,020 3.4137 1.496 1.496 1.507 1.496 1.529 2,815,886 1.5132 -2.17%
2006-05-04 0 3.450 3.450 3.475 3.425 3.475 500,000 1,726,010 3.4520 1.529 1.529 1.540 1.518 1.540 1,127,979 1.5302 0.73%
2006-05-03 0 3.425 3.425 3.450 3.425 3.500 692,400 2,397,510 3.4626 1.518 1.518 1.529 1.518 1.551 1,562,025 1.5349 0.00%
2006-05-02 0 3.425 3.400 3.425 3.400 3.450 596,000 2,043,550 3.4288 1.518 1.507 1.518 1.507 1.529 1,344,551 1.5199 -0.72%
2006-04-28 0 3.450 3.450 3.475 3.350 3.450 706,000 2,412,250 3.4168 1.529 1.529 1.540 1.485 1.529 1,592,706 1.5146 1.47%
2006-04-27 0 3.400 3.400 3.425 3.350 3.425 679,200 2,299,360 3.3854 1.507 1.507 1.518 1.485 1.518 1,532,246 1.5006 0.00%
2006-04-26 0 3.400 3.375 3.400 3.250 3.400 628,400 2,089,770 3.3255 1.507 1.496 1.507 1.441 1.507 1,417,644 1.4741 3.03%
2006-04-25 0 3.300 3.300 3.350 3.275 3.450 855,200 2,863,410 3.3482 1.463 1.463 1.485 1.452 1.529 1,929,295 1.4842 -3.65%
2006-04-24 0 3.425 3.425 3.450 3.375 3.425 1,105,200 3,770,490 3.4116 1.518 1.518 1.529 1.496 1.518 2,493,284 1.5123 -0.72%
2006-04-21 0 3.450 3.450 3.475 3.400 3.475 680,000 2,340,650 3.4421 1.529 1.529 1.540 1.507 1.540 1,534,051 1.5258 0.00%
2006-04-20 0 3.450 3.450 3.475 3.400 3.475 756,800 2,610,760 3.4497 1.529 1.529 1.540 1.507 1.540 1,707,309 1.5292 0.00%
2006-04-19 0 3.450 3.425 3.475 3.450 3.550 1,075,600 3,741,560 3.4786 1.529 1.518 1.540 1.529 1.574 2,426,508 1.5420 -1.43%
2006-04-18 0 3.500 3.500 3.525 3.500 3.600 1,630,000 5,763,650 3.5360 1.551 1.551 1.563 1.551 1.596 3,677,211 1.5674 -1.41%
2006-04-13 0 3.550 3.550 3.575 3.525 3.575 1,503,600 5,341,080 3.5522 1.574 1.574 1.585 1.563 1.585 3,392,058 1.5746 0.71%
2006-04-12 0 3.525 3.525 3.550 3.450 3.525 1,964,000 6,882,130 3.5041 1.563 1.563 1.574 1.529 1.563 4,430,701 1.5533 3.68%
2006-04-11 0 3.400 3.400 3.425 3.400 3.450 1,124,000 3,858,400 3.4327 1.507 1.507 1.518 1.507 1.529 2,535,696 1.5216 -0.73%
2006-04-10 0 3.425 3.425 3.450 3.400 3.475 882,000 3,030,200 3.4356 1.518 1.518 1.529 1.507 1.540 1,989,755 1.5229 0.00%
2006-04-07 0 3.425 3.425 3.450 3.425 3.550 1,576,000 5,462,500 3.4661 1.518 1.518 1.529 1.518 1.574 3,555,389 1.5364 -3.52%
2006-04-06 0 3.550 3.550 3.575 3.500 3.600 2,897,200 10,332,190 3.5663 1.574 1.574 1.585 1.551 1.596 6,535,960 1.5808 1.43%
2006-04-04 0 3.500 3.475 3.500 3.475 3.575 4,519,600 15,940,660 3.5270 1.551 1.540 1.551 1.540 1.585 10,196,026 1.5634 1.45%
2006-04-03 0 3.450 3.425 3.450 3.200 3.450 5,400,000 18,124,720 3.3564 1.529 1.518 1.529 1.418 1.529 12,182,171 1.4878 8.66%
2006-03-31 0 3.175 3.175 3.200 3.150 3.200 692,000 2,195,470 3.1726 1.407 1.407 1.418 1.396 1.418 1,561,123 1.4063 0.00%
2006-03-30 0 3.175 3.175 3.200 3.175 3.250 1,404,000 4,510,600 3.2127 1.407 1.407 1.418 1.407 1.441 3,167,364 1.4241 -1.55%
2006-03-29 0 3.225 3.200 3.225 3.200 3.350 2,179,600 7,120,370 3.2668 1.430 1.418 1.430 1.418 1.485 4,917,085 1.4481 0.78%
2006-03-28 0 3.200 3.200 3.225 3.200 3.225 1,040,400 3,338,390 3.2088 1.418 1.418 1.430 1.418 1.430 2,347,098 1.4223 0.00%
2006-03-27 0 3.200 3.175 3.225 3.175 3.250 595,600 1,910,490 3.2077 1.418 1.407 1.430 1.407 1.441 1,343,648 1.4219 0.00%
2006-03-24 0 3.200 3.175 3.200 3.150 3.225 386,000 1,229,400 3.1850 1.418 1.407 1.418 1.396 1.430 870,800 1.4118 -0.78%
2006-03-23 0 3.225 3.200 3.225 3.175 3.225 216,400 692,680 3.2009 1.430 1.418 1.430 1.407 1.430 488,189 1.4189 1.57%
2006-03-22 0 3.175 3.175 3.200 3.100 3.200 486,000 1,533,650 3.1557 1.407 1.407 1.418 1.374 1.418 1,096,395 1.3988 1.60%
2006-03-21 0 3.125 3.125 3.150 3.075 3.175 582,800 1,817,340 3.1183 1.385 1.385 1.396 1.363 1.407 1,314,772 1.3822 0.00%
2006-03-20 0 3.125 3.100 3.125 3.100 3.150 529,200 1,659,230 3.1354 1.385 1.374 1.385 1.374 1.396 1,193,853 1.3898 -1.57%
2006-03-17 0 3.175 3.175 3.200 3.100 3.200 436,800 1,372,190 3.1415 1.407 1.407 1.418 1.374 1.418 985,402 1.3925 3.25%
2006-03-16 0 3.075 3.075 3.100 3.075 3.100 328,800 1,018,320 3.0971 1.363 1.363 1.374 1.363 1.374 741,759 1.3728 0.00%
2006-03-15 0 3.075 3.050 3.075 3.025 3.075 343,600 1,053,220 3.0653 1.363 1.352 1.363 1.341 1.363 775,147 1.3587 1.65%
2006-03-14 0 3.025 3.025 3.050 3.000 3.050 688,800 2,087,070 3.0300 1.341 1.341 1.352 1.330 1.352 1,553,904 1.3431 -0.82%
2006-03-13 0 3.050 3.050 3.075 3.050 3.100 429,200 1,312,090 3.0571 1.352 1.352 1.363 1.352 1.374 968,257 1.3551 -1.61%
2006-03-10 0 3.100 3.075 3.100 3.050 3.100 243,600 748,350 3.0720 1.374 1.363 1.374 1.352 1.374 549,551 1.3617 0.00%
2006-03-09 0 3.100 3.075 3.100 3.050 3.100 322,000 994,620 3.0889 1.374 1.363 1.374 1.352 1.374 726,418 1.3692 0.00%
2006-03-08 0 3.100 3.075 3.100 3.050 3.175 1,040,000 3,211,650 3.0881 1.374 1.363 1.374 1.352 1.407 2,346,196 1.3689 -3.88%
2006-03-07 0 3.225 3.200 3.250 3.200 3.250 1,072,000 3,451,300 3.2195 1.430 1.418 1.441 1.418 1.441 2,418,386 1.4271 -0.77%
2006-03-06 0 3.250 3.250 3.275 3.225 3.300 618,000 2,014,600 3.2599 1.441 1.441 1.452 1.430 1.463 1,394,182 1.4450 -0.76%
2006-03-03 0 3.275 3.275 3.300 3.250 3.300 344,000 1,126,600 3.2750 1.452 1.452 1.463 1.441 1.463 776,049 1.4517 0.77%
2006-03-02 0 3.250 3.225 3.275 3.225 3.250 414,400 1,344,520 3.2445 1.441 1.430 1.452 1.430 1.441 934,869 1.4382 0.78%
2006-03-01 0 3.225 3.225 3.250 3.200 3.225 437,200 1,406,650 3.2174 1.430 1.430 1.441 1.418 1.430 986,305 1.4262 0.78%
2006-02-28 0 3.200 3.175 3.200 3.200 3.225 667,200 2,135,420 3.2006 1.418 1.407 1.418 1.418 1.430 1,505,175 1.4187 -0.78%
2006-02-27 0 3.225 3.225 3.250 3.200 3.250 732,400 2,365,210 3.2294 1.430 1.430 1.441 1.418 1.441 1,652,263 1.4315 0.78%
2006-02-24 0 3.200 3.200 3.225 3.200 3.250 613,600 1,973,470 3.2162 1.418 1.418 1.430 1.418 1.441 1,384,256 1.4257 0.00%
2006-02-23 0 3.200 3.200 3.225 3.200 3.225 526,160 1,693,212 3.2181 1.418 1.418 1.430 1.418 1.430 1,186,995 1.4265 -1.54%
2006-02-22 0 3.250 3.250 3.275 3.225 3.250 254,000 821,050 3.2325 1.441 1.441 1.452 1.430 1.441 573,013 1.4329 0.00%
2006-02-21 0 3.250 3.250 3.275 3.200 3.250 509,200 1,644,970 3.2305 1.441 1.441 1.452 1.418 1.441 1,148,734 1.4320 0.78%
2006-02-20 0 3.225 3.225 3.250 3.200 3.300 708,800 2,300,530 3.2457 1.430 1.430 1.441 1.418 1.463 1,599,023 1.4387 -2.27%
2006-02-17 0 3.300 3.275 3.300 3.225 3.300 462,000 1,512,200 3.2732 1.463 1.452 1.463 1.430 1.463 1,042,252 1.4509 0.00%
2006-02-16 0 3.300 3.275 3.300 3.250 3.300 348,000 1,144,950 3.2901 1.463 1.452 1.463 1.441 1.463 785,073 1.4584 1.54%
2006-02-15 0 3.250 3.225 3.250 3.225 3.250 354,800 1,151,600 3.2458 1.441 1.430 1.441 1.430 1.441 800,414 1.4388 0.78%
2006-02-14 0 3.225 3.225 3.250 3.200 3.250 849,200 2,737,390 3.2235 1.430 1.430 1.441 1.418 1.441 1,915,759 1.4289 -1.53%
2006-02-13 0 3.275 3.250 3.275 3.200 3.300 827,200 2,692,160 3.2545 1.452 1.441 1.452 1.418 1.463 1,866,128 1.4426 -1.50%
2006-02-10 0 3.325 3.325 3.350 3.325 3.375 235,200 787,250 3.3472 1.474 1.474 1.485 1.474 1.496 530,601 1.4837 -0.75%
2006-02-09 0 3.350 3.350 3.375 3.325 3.375 1,000,000 3,344,300 3.3443 1.485 1.485 1.496 1.474 1.496 2,255,958 1.4824 -0.74%
2006-02-08 0 3.375 3.350 3.375 3.350 3.450 668,800 2,260,530 3.3800 1.496 1.485 1.496 1.485 1.529 1,508,784 1.4982 -2.17%
2006-02-07 0 3.450 3.450 3.475 3.450 3.500 1,311,800 4,552,135 3.4701 1.529 1.529 1.540 1.529 1.551 2,959,365 1.5382 0.00%
2006-02-06 0 3.450 3.425 3.450 3.375 3.450 850,000 2,907,900 3.4211 1.529 1.518 1.529 1.496 1.529 1,917,564 1.5165 2.22%
2006-02-03 0 3.375 3.375 3.400 3.350 3.400 534,000 1,807,500 3.3848 1.496 1.496 1.507 1.485 1.507 1,204,681 1.5004 -0.74%
2006-02-02 0 3.400 3.375 3.400 3.350 3.450 986,800 3,331,990 3.3766 1.507 1.496 1.507 1.485 1.529 2,226,179 1.4967 -0.73%
2006-02-01 0 3.425 3.425 3.450 3.400 3.525 681,200 2,334,540 3.4271 1.518 1.518 1.529 1.507 1.563 1,536,758 1.5191 -1.44%
2006-01-27 0 3.475 3.450 3.475 3.425 3.475 876,200 3,015,290 3.4413 1.540 1.529 1.540 1.518 1.540 1,976,670 1.5254 2.21%
2006-01-26 0 3.400 3.400 3.425 3.400 3.475 459,200 1,575,960 3.4320 1.507 1.507 1.518 1.507 1.540 1,035,936 1.5213 -1.45%
2006-01-25 0 3.450 3.425 3.450 3.425 3.475 872,000 3,004,550 3.4456 1.529 1.518 1.529 1.518 1.540 1,967,195 1.5273 1.47%
2006-01-24 0 3.400 3.375 3.400 3.300 3.400 768,800 2,596,490 3.3773 1.507 1.496 1.507 1.463 1.507 1,734,380 1.4971 3.03%
2006-01-23 0 3.300 3.275 3.325 3.250 3.325 809,200 2,652,770 3.2783 1.463 1.452 1.474 1.441 1.474 1,825,521 1.4532 -1.49%
2006-01-20 0 3.350 3.350 3.375 3.325 3.425 1,688,800 5,697,860 3.3739 1.485 1.485 1.496 1.474 1.518 3,809,861 1.4956 -1.47%
2006-01-19 0 3.400 3.375 3.450 3.400 3.500 1,480,800 5,081,220 3.4314 1.507 1.496 1.529 1.507 1.551 3,340,622 1.5210 -1.45%
2006-01-18 0 3.450 3.450 3.475 3.425 3.500 2,042,000 7,058,850 3.4568 1.529 1.529 1.540 1.518 1.551 4,606,665 1.5323 -1.43%
2006-01-17 0 3.500 3.475 3.500 3.450 3.625 6,837,200 24,087,430 3.5230 1.551 1.540 1.551 1.529 1.607 15,424,433 1.5616 2.19%
2006-01-16 0 3.425 3.400 3.425 3.300 3.425 3,050,800 10,300,200 3.3762 1.518 1.507 1.518 1.463 1.518 6,882,475 1.4966 4.58%
2006-01-13 0 3.275 3.250 3.275 3.175 3.300 2,069,200 6,746,060 3.2602 1.452 1.441 1.452 1.407 1.463 4,668,027 1.4452 3.15%
2006-01-12 0 3.175 3.175 3.200 3.125 3.200 1,740,000 5,532,450 3.1796 1.407 1.407 1.418 1.385 1.418 3,925,366 1.4094 1.60%
2006-01-11 0 3.125 3.100 3.125 3.125 3.150 1,076,000 3,364,200 3.1266 1.385 1.374 1.385 1.385 1.396 2,427,410 1.3859 0.81%
2006-01-10 0 3.100 3.100 3.125 3.100 3.175 781,200 2,443,000 3.1272 1.374 1.374 1.385 1.374 1.407 1,762,354 1.3862 -1.59%
2006-01-09 0 3.150 3.125 3.150 3.075 3.175 1,647,200 5,135,090 3.1175 1.396 1.385 1.396 1.363 1.407 3,716,013 1.3819 2.44%
2006-01-06 0 3.075 3.050 3.075 3.050 3.125 824,000 2,534,500 3.0758 1.363 1.352 1.363 1.352 1.385 1,858,909 1.3634 -1.60%
2006-01-05 0 3.125 3.100 3.125 3.100 3.175 683,400 2,138,760 3.1296 1.385 1.374 1.385 1.374 1.407 1,541,721 1.3873 0.00%
2006-01-04 0 3.125 3.125 3.150 3.100 3.175 1,715,200 5,387,970 3.1413 1.385 1.385 1.396 1.374 1.407 3,869,418 1.3924 1.63%
2006-01-03 0 3.075 3.050 3.100 2.950 3.075 936,400 2,823,760 3.0155 1.363 1.352 1.374 1.308 1.363 2,112,479 1.3367 4.24%
2005-12-30 0 2.950 2.950 2.975 2.900 2.975 1,163,200 3,408,320 2.9301 1.308 1.308 1.319 1.285 1.319 2,624,130 1.2988 -1.67%
2005-12-29 0 3.000 2.975 3.000 2.950 3.000 378,400 1,125,950 2.9756 1.330 1.319 1.330 1.308 1.330 853,654 1.3190 0.00%
2005-12-28 0 3.000 2.975 3.000 2.975 3.000 236,600 705,625 2.9824 1.330 1.319 1.330 1.319 1.330 533,760 1.3220 0.00%
2005-12-23 0 3.000 2.975 3.025 2.975 3.000 631,600 1,888,600 2.9902 1.330 1.319 1.341 1.319 1.330 1,424,863 1.3255 0.00%
2005-12-22 0 3.000 3.000 3.025 2.975 3.025 426,000 1,277,850 2.9996 1.330 1.330 1.341 1.319 1.341 961,038 1.3297 -0.83%
2005-12-21 0 3.025 3.000 3.025 3.000 3.050 407,200 1,236,410 3.0364 1.341 1.330 1.341 1.330 1.352 918,626 1.3459 0.00%
2005-12-20 0 3.025 3.000 3.025 3.025 3.025 200,400 606,170 3.0248 1.341 1.330 1.341 1.341 1.341 452,094 1.3408 0.83%
2005-12-19 0 3.000 3.000 3.050 3.000 3.050 250,800 758,620 3.0248 1.330 1.330 1.352 1.330 1.352 565,794 1.3408 -0.83%
2005-12-16 0 3.025 3.000 3.050 3.000 3.050 398,400 1,209,220 3.0352 1.341 1.330 1.352 1.330 1.352 898,773 1.3454 -0.82%
2005-12-15 0 3.050 3.025 3.050 3.025 3.050 336,000 1,020,700 3.0378 1.352 1.341 1.352 1.341 1.352 758,002 1.3466 0.00%
2005-12-14 0 3.050 3.025 3.050 3.025 3.050 191,600 579,730 3.0257 1.352 1.341 1.352 1.341 1.352 432,241 1.3412 0.83%
2005-12-13 0 3.025 3.025 3.050 3.025 3.050 314,400 952,470 3.0295 1.341 1.341 1.352 1.341 1.352 709,273 1.3429 -0.82%
2005-12-12 0 3.050 3.050 3.075 3.050 3.100 409,600 1,255,220 3.0645 1.352 1.352 1.363 1.352 1.374 924,040 1.3584 0.00%
2005-12-09 0 3.050 3.025 3.075 2.975 3.075 776,400 2,338,860 3.0124 1.352 1.341 1.363 1.319 1.363 1,751,525 1.3353 0.00%
2005-12-08 0 3.050 3.050 3.075 3.025 3.075 236,000 719,150 3.0472 1.352 1.352 1.363 1.341 1.363 532,406 1.3508 0.00%
2005-12-07 0 3.050 3.050 3.075 3.000 3.050 252,800 769,660 3.0445 1.352 1.352 1.363 1.330 1.352 570,306 1.3496 0.83%
2005-12-06 0 3.025 3.000 3.025 3.000 3.075 464,000 1,414,450 3.0484 1.341 1.330 1.341 1.330 1.363 1,046,764 1.3513 -1.63%
2005-12-05 0 3.075 3.075 3.100 3.075 3.150 373,600 1,159,140 3.1026 1.363 1.363 1.374 1.363 1.396 842,826 1.3753 -0.81%
2005-12-02 0 3.100 3.100 3.125 3.100 3.175 417,200 1,304,000 3.1256 1.374 1.374 1.385 1.374 1.407 941,185 1.3855 -0.80%
2005-12-01 0 3.125 3.100 3.125 3.050 3.125 270,000 831,700 3.0804 1.385 1.374 1.385 1.352 1.385 609,109 1.3654 0.00%
2005-11-30 0 3.125 3.100 3.125 3.100 3.200 628,000 1,972,250 3.1405 1.385 1.374 1.385 1.374 1.418 1,416,741 1.3921 -2.34%
2005-11-29 0 3.200 3.175 3.200 3.150 3.225 794,000 2,530,350 3.1868 1.418 1.407 1.418 1.396 1.430 1,791,230 1.4126 -0.78%
2005-11-28 0 3.225 3.200 3.225 3.150 3.225 1,096,000 3,494,300 3.1882 1.430 1.418 1.430 1.396 1.430 2,472,529 1.4132 2.38%
2005-11-25 0 3.150 3.150 3.175 3.125 3.200 796,400 2,516,260 3.1595 1.396 1.396 1.407 1.385 1.418 1,796,645 1.4005 -0.79%
2005-11-24 0 3.175 3.175 3.200 3.050 3.200 1,433,200 4,514,280 3.1498 1.407 1.407 1.418 1.352 1.418 3,233,238 1.3962 4.10%
2005-11-23 0 3.050 3.050 3.075 3.000 3.075 530,400 1,618,620 3.0517 1.352 1.352 1.363 1.330 1.363 1,196,560 1.3527 1.67%
2005-11-22 0 3.000 3.000 3.025 3.000 3.000 86,400 259,160 2.9995 1.330 1.330 1.341 1.330 1.330 194,915 1.3296 0.00%
2005-11-21 0 3.000 3.000 3.025 2.975 3.050 912,000 2,745,200 3.0101 1.330 1.330 1.341 1.319 1.352 2,057,433 1.3343 -0.83%
2005-11-18 0 3.025 3.025 3.050 3.000 3.050 653,600 1,980,490 3.0301 1.341 1.341 1.352 1.330 1.352 1,474,494 1.3432 0.83%
2005-11-17 0 3.000 2.975 3.000 2.950 3.000 246,800 733,820 2.9733 1.330 1.319 1.330 1.308 1.330 556,770 1.3180 0.84%
2005-11-16 0 2.975 2.975 3.000 2.975 3.000 138,000 410,700 2.9761 1.319 1.319 1.330 1.319 1.330 311,322 1.3192 0.00%
2005-11-15 0 2.975 2.975 3.000 2.950 3.000 402,000 1,194,050 2.9703 1.319 1.319 1.330 1.308 1.330 906,895 1.3166 0.00%
2005-11-14 0 2.975 2.975 3.000 2.975 3.025 392,000 1,171,690 2.9890 1.319 1.319 1.330 1.319 1.341 884,335 1.3249 -0.83%
2005-11-11 0 3.000 3.000 3.025 3.000 3.075 333,200 1,016,030 3.0493 1.330 1.330 1.341 1.330 1.363 751,685 1.3517 -1.64%
2005-11-10 0 3.050 3.025 3.050 2.975 3.050 538,000 1,616,850 3.0053 1.352 1.341 1.352 1.319 1.352 1,213,705 1.3322 2.52%
2005-11-09 0 2.975 2.950 2.975 2.875 2.975 543,600 1,602,950 2.9488 1.319 1.308 1.319 1.274 1.319 1,226,339 1.3071 2.59%
2005-11-08 0 2.900 2.875 2.900 2.850 2.900 514,462 1,485,782 2.8880 1.285 1.274 1.285 1.263 1.285 1,160,604 1.2802 -0.85%
2005-11-07 0 2.925 2.900 2.925 2.900 3.000 1,034,000 3,033,100 2.9334 1.297 1.285 1.297 1.285 1.330 2,332,660 1.3003 -3.31%
2005-11-04 0 3.025 3.000 3.050 2.975 3.125 1,450,000 4,380,600 3.0211 1.341 1.330 1.352 1.319 1.385 3,271,138 1.3392 -3.20%
2005-11-03 0 3.125 3.100 3.150 3.100 3.175 744,000 2,332,300 3.1348 1.385 1.374 1.396 1.374 1.407 1,678,432 1.3896 0.00%
2005-11-02 0 3.125 3.100 3.125 3.100 3.150 933,200 2,921,580 3.1307 1.385 1.374 1.385 1.374 1.396 2,105,260 1.3878 1.63%
2005-11-01 0 3.075 3.075 3.100 3.000 3.100 1,608,000 4,917,000 3.0578 1.363 1.363 1.374 1.330 1.374 3,627,580 1.3554 3.36%
2005-10-31 0 2.975 2.975 3.000 2.850 2.975 1,962,000 5,721,080 2.9159 1.319 1.319 1.330 1.263 1.319 4,426,189 1.2926 3.48%
2005-10-28 0 2.875 2.825 2.850 2.775 2.900 2,144,000 6,027,410 2.8113 1.274 1.252 1.263 1.230 1.285 4,836,773 1.2462 0.88%
2005-10-27 0 2.850 2.825 2.850 2.800 2.900 2,669,600 7,576,440 2.8380 1.263 1.252 1.263 1.241 1.285 6,022,504 1.2580 -1.72%
2005-10-26 0 2.900 2.900 2.925 2.900 3.025 1,557,200 4,557,610 2.9268 1.285 1.285 1.297 1.285 1.341 3,512,977 1.2974 -4.13%
2005-10-25 0 3.025 3.025 3.050 3.000 3.150 1,311,600 3,992,730 3.0442 1.341 1.341 1.352 1.330 1.396 2,958,914 1.3494 0.00%
2005-10-24 0 3.025 3.000 3.025 2.975 3.200 2,358,000 7,136,550 3.0265 1.341 1.330 1.341 1.319 1.418 5,319,548 1.3416 -6.20%
2005-10-21 0 3.225 3.200 3.250 3.150 3.350 3,132,800 10,117,810 3.2296 1.430 1.418 1.441 1.396 1.485 7,067,464 1.4316 -4.44%
2005-10-20 0 3.375 3.350 3.375 3.350 3.475 956,000 3,239,300 3.3884 1.496 1.485 1.496 1.485 1.540 2,156,695 1.5020 -2.17%
2005-10-19 0 3.450 3.425 3.450 3.425 3.550 554,400 1,916,490 3.4569 1.529 1.518 1.529 1.518 1.574 1,250,703 1.5323 -2.82%
2005-10-18 0 3.550 3.525 3.550 3.400 3.575 2,890,560 10,114,742 3.4992 1.574 1.563 1.574 1.507 1.585 6,520,981 1.5511 3.65%
2005-10-17 0 3.425 3.400 3.425 3.400 3.450 924,720 3,166,244 3.4240 1.518 1.507 1.518 1.507 1.529 2,086,129 1.5178 0.74%
2005-10-14 0 3.400 3.375 3.400 3.375 3.425 558,000 1,897,400 3.4004 1.507 1.496 1.507 1.496 1.518 1,258,824 1.5073 0.00%
2005-10-13 0 3.400 3.400 3.425 3.350 3.425 1,276,000 4,344,300 3.4046 1.507 1.507 1.518 1.485 1.518 2,878,602 1.5092 1.49%
2005-10-12 0 3.350 3.325 3.350 3.350 3.550 1,254,800 4,361,860 3.4761 1.485 1.474 1.485 1.485 1.574 2,830,775 1.5409 -5.63%
2005-10-10 0 3.550 3.525 3.550 3.525 3.550 329,200 1,164,860 3.5385 1.574 1.563 1.574 1.563 1.574 742,661 1.5685 1.43%
2005-10-07 0 3.500 3.500 3.550 3.500 3.575 1,640,000 5,797,150 3.5348 1.551 1.551 1.574 1.551 1.585 3,699,770 1.5669 0.00%
2005-10-06 0 3.500 3.500 3.525 3.475 3.650 2,372,000 8,366,550 3.5272 1.551 1.551 1.563 1.540 1.618 5,351,131 1.5635 -2.78%
2005-10-05 0 3.600 3.575 3.625 3.575 3.725 2,299,358 8,339,519 3.6269 1.596 1.585 1.607 1.585 1.651 5,187,254 1.6077 -3.36%
2005-10-04 0 3.725 3.700 3.725 3.700 3.775 1,872,400 6,975,290 3.7253 1.651 1.640 1.651 1.640 1.673 4,224,055 1.6513 -0.67%
2005-10-03 0 3.750 3.750 3.775 3.700 4.000 4,747,600 18,203,690 3.8343 1.662 1.662 1.673 1.640 1.773 10,710,384 1.6996 -4.46%
2005-09-30 0 3.925 3.900 3.925 3.825 3.950 3,893,800 15,240,110 3.9139 1.740 1.729 1.740 1.696 1.751 8,784,247 1.7349 3.97%
2005-09-29 0 3.775 3.775 3.800 3.675 3.800 2,610,000 9,823,200 3.7637 1.673 1.673 1.684 1.629 1.684 5,888,049 1.6683 3.42%
2005-09-28 0 3.650 3.650 3.675 3.525 3.700 2,315,808 8,357,448 3.6089 1.618 1.618 1.629 1.563 1.640 5,224,364 1.5997 2.10%
2005-09-27 0 3.575 3.575 3.600 3.450 3.625 2,860,400 10,187,550 3.5616 1.585 1.585 1.596 1.529 1.607 6,452,941 1.5787 1.42%
2005-09-26 0 3.525 3.500 3.525 3.350 3.550 2,537,200 8,867,630 3.4950 1.563 1.551 1.563 1.485 1.574 5,723,815 1.5493 5.22%
2005-09-23 0 3.350 3.350 3.375 3.325 3.375 1,447,440 4,844,680 3.3471 1.485 1.485 1.496 1.474 1.496 3,265,363 1.4837 0.00%
2005-09-22 0 3.350 3.350 3.375 3.300 3.500 3,160,000 10,602,130 3.3551 1.485 1.485 1.496 1.463 1.551 7,128,826 1.4872 -4.29%
2005-09-21 0 3.500 3.475 3.525 3.475 3.825 3,879,800 13,819,090 3.5618 1.551 1.540 1.563 1.540 1.696 8,752,664 1.5788 -7.89%
2005-09-20 0 3.800 3.800 3.825 3.800 3.825 434,000 1,653,930 3.8109 1.684 1.684 1.696 1.684 1.696 979,086 1.6893 -0.65%
2005-09-16 0 3.825 3.825 3.850 3.800 3.850 582,400 2,228,080 3.8257 1.696 1.696 1.707 1.684 1.707 1,313,870 1.6958 -1.29%
2005-09-15 0 3.875 3.875 3.900 3.850 3.925 603,200 2,341,410 3.8816 1.718 1.718 1.729 1.707 1.740 1,360,794 1.7206 -0.64%
2005-09-14 0 3.900 3.900 3.925 3.825 3.900 868,556 3,362,135 3.8709 1.729 1.729 1.740 1.696 1.729 1,959,425 1.7159 1.30%
2005-09-13 0 3.900 3.850 3.900 3.850 3.900 1,596,000 6,183,100 3.8741 1.707 1.685 1.707 1.685 1.707 3,647,268 1.6953 0.65%
2005-09-12 0 3.875 3.875 3.900 3.875 3.975 3,149,600 12,414,070 3.9415 1.696 1.696 1.707 1.696 1.739 7,197,641 1.7247 -1.27%
2005-09-09 0 3.925 3.875 3.900 3.825 3.925 2,140,400 8,306,590 3.8809 1.718 1.696 1.707 1.674 1.718 4,891,361 1.6982 1.95%
2005-09-08 0 3.850 3.825 3.850 3.800 3.875 1,218,000 4,679,620 3.8421 1.685 1.674 1.685 1.663 1.696 2,783,441 1.6812 0.00%
2005-09-07 0 3.850 3.825 3.850 3.775 3.850 3,183,400 12,173,185 3.8240 1.685 1.674 1.685 1.652 1.685 7,274,883 1.6733 1.99%
2005-09-06 0 3.775 3.775 3.800 3.775 4.050 8,095,400 31,359,155 3.8737 1.652 1.652 1.663 1.652 1.772 18,500,059 1.6951 -6.21%
2005-09-05 0 4.025 4.025 4.050 4.025 4.100 2,004,400 8,112,020 4.0471 1.761 1.761 1.772 1.761 1.794 4,580,566 1.7710 -1.23%
2005-09-02 0 4.075 4.050 4.075 4.000 4.125 6,865,200 27,973,480 4.0747 1.783 1.772 1.783 1.750 1.805 15,688,737 1.7830 -0.61%
2005-09-01 0 4.100 4.075 4.100 4.000 4.225 11,996,400 48,747,720 4.0635 1.794 1.783 1.794 1.750 1.849 27,414,841 1.7782 -4.09%
2005-08-31 0 4.275 4.250 4.275 4.225 4.750 6,038,800 26,503,330 4.3888 1.871 1.860 1.871 1.849 2.079 13,800,202 1.9205 -9.52%
2005-08-30 0 4.725 4.725 4.750 4.650 4.750 1,841,400 8,660,155 4.7030 2.068 2.068 2.079 2.035 2.079 4,208,070 2.0580 0.53%
2005-08-29 0 4.700 4.675 4.700 4.650 4.750 2,022,400 9,500,450 4.6976 2.057 2.046 2.057 2.035 2.079 4,621,701 2.0556 -1.05%
2005-08-26 0 4.750 4.725 4.750 4.600 4.975 5,182,000 24,353,930 4.6997 2.079 2.068 2.079 2.013 2.177 11,842,195 2.0565 -3.55%
2005-08-25 0 4.925 4.925 4.950 4.925 5.100 2,715,600 13,606,550 5.0105 2.155 2.155 2.166 2.155 2.232 6,205,840 2.1925 -3.43%
2005-08-24 0 5.100 5.100 5.150 5.100 5.150 756,800 3,870,120 5.1138 2.232 2.232 2.254 2.232 2.254 1,729,481 2.2377 -0.97%
2005-08-23 0 5.150 5.150 5.200 5.150 5.200 498,000 2,578,040 5.1768 2.254 2.254 2.275 2.254 2.275 1,138,057 2.2653 -0.96%
2005-08-22 0 5.200 5.150 5.200 5.150 5.250 591,600 3,066,020 5.1826 2.275 2.254 2.275 2.254 2.297 1,351,957 2.2678 0.00%
2005-08-19 0 5.200 5.150 5.200 5.100 5.250 882,200 4,550,940 5.1586 2.275 2.254 2.275 2.232 2.297 2,016,053 2.2574 0.00%
2005-08-18 0 5.200 5.200 5.250 5.200 5.300 2,381,600 12,556,460 5.2723 2.275 2.275 2.297 2.275 2.319 5,442,565 2.3071 -0.95%
2005-08-17 0 5.250 5.250 5.300 5.250 5.300 352,800 1,861,740 5.2770 2.297 2.297 2.319 2.297 2.319 806,238 2.3092 -0.94%
2005-08-16 0 5.300 5.250 5.300 5.250 5.300 975,760 5,165,684 5.2940 2.319 2.297 2.319 2.297 2.319 2,229,861 2.3166 0.00%
2005-08-15 0 5.300 5.250 5.300 5.250 5.300 1,202,880 6,341,424 5.2719 2.319 2.297 2.319 2.297 2.319 2,748,888 2.3069 0.95%
2005-08-12 0 5.250 5.250 5.300 5.250 5.300 424,400 2,234,400 5.2648 2.297 2.297 2.319 2.297 2.319 969,863 2.3038 -0.94%
2005-08-11 0 5.300 5.250 5.300 5.200 5.300 926,800 4,864,960 5.2492 2.319 2.297 2.319 2.275 2.319 2,117,975 2.2970 0.95%
2005-08-10 0 5.250 5.200 5.250 5.200 5.300 1,645,400 8,605,880 5.2303 2.297 2.275 2.297 2.275 2.319 3,760,160 2.2887 -0.94%
2005-08-09 0 5.300 5.250 5.300 5.250 5.350 1,204,400 6,362,120 5.2824 2.319 2.297 2.319 2.297 2.341 2,752,362 2.3115 0.00%
2005-08-08 0 5.300 5.250 5.300 5.200 5.300 1,302,280 6,847,214 5.2579 2.319 2.297 2.319 2.275 2.319 2,976,043 2.3008 0.95%
2005-08-05 0 5.250 5.200 5.250 5.200 5.300 809,600 4,237,080 5.2335 2.297 2.275 2.297 2.275 2.319 1,850,143 2.2901 0.96%
2005-08-04 0 5.200 5.200 5.250 5.200 5.300 1,176,000 6,175,000 5.2509 2.275 2.275 2.297 2.275 2.319 2,687,461 2.2977 0.00%
2005-08-03 0 5.200 5.200 5.250 5.150 5.250 1,398,000 7,271,900 5.2016 2.275 2.275 2.297 2.254 2.297 3,194,787 2.2762 -0.95%
2005-08-02 0 5.250 5.200 5.250 5.200 5.300 1,124,000 5,859,300 5.2129 2.297 2.275 2.297 2.275 2.319 2,568,627 2.2811 0.00%
2005-08-01 0 5.250 5.200 5.250 5.200 5.300 1,172,000 6,118,900 5.2209 2.297 2.275 2.297 2.275 2.319 2,678,320 2.2846 0.00%
2005-07-29 0 5.250 5.250 5.300 5.250 5.300 692,000 3,642,500 5.2637 2.297 2.297 2.319 2.297 2.319 1,581,397 2.3033 -0.94%
2005-07-28 0 5.300 5.250 5.300 5.250 5.300 596,800 3,154,240 5.2853 2.319 2.297 2.319 2.297 2.319 1,363,841 2.3128 0.00%
2005-07-27 0 5.300 5.250 5.300 5.300 5.350 649,200 3,442,560 5.3028 2.319 2.297 2.319 2.319 2.341 1,483,588 2.3204 -0.93%
2005-07-26 0 5.350 5.300 5.350 5.300 5.400 1,596,400 8,504,820 5.3275 2.341 2.319 2.341 2.319 2.363 3,648,182 2.3312 -0.93%
2005-07-25 0 5.400 5.350 5.400 5.350 5.400 2,379,600 12,818,980 5.3870 2.363 2.341 2.363 2.341 2.363 5,437,994 2.3573 1.89%
2005-07-22 0 5.300 5.250 5.300 5.250 5.350 2,811,000 14,916,640 5.3065 2.319 2.297 2.319 2.297 2.341 6,423,854 2.3221 1.92%
2005-07-21 0 5.200 5.200 5.250 5.200 5.250 1,274,400 6,627,240 5.2003 2.275 2.275 2.297 2.275 2.297 2,912,330 2.2756 0.00%
2005-07-20 0 5.200 5.200 5.250 5.150 5.250 1,211,600 6,290,430 5.1918 2.275 2.275 2.297 2.254 2.297 2,768,816 2.2719 0.97%
2005-07-19 0 5.150 5.150 5.200 5.100 5.200 1,138,600 5,863,715 5.1499 2.254 2.254 2.275 2.232 2.275 2,601,992 2.2535 0.00%
2005-07-18 0 5.150 5.100 5.150 5.100 5.200 1,026,800 5,282,880 5.1450 2.254 2.232 2.254 2.232 2.275 2,346,501 2.2514 0.00%
2005-07-15 0 5.150 5.100 5.150 5.100 5.200 450,000 2,308,100 5.1291 2.254 2.232 2.254 2.232 2.275 1,028,365 2.2444 -0.96%
2005-07-14 0 5.200 5.150 5.200 5.100 5.250 1,202,800 6,223,770 5.1744 2.275 2.254 2.275 2.232 2.297 2,748,706 2.2643 0.97%
2005-07-13 0 5.150 5.100 5.150 5.100 5.200 280,800 1,441,040 5.1319 2.254 2.232 2.254 2.232 2.275 641,700 2.2457 0.00%
2005-07-12 0 5.150 5.100 5.150 5.100 5.200 550,000 2,837,300 5.1587 2.254 2.232 2.254 2.232 2.275 1,256,891 2.2574 0.00%
2005-07-11 0 5.150 5.150 5.200 5.100 5.200 1,026,800 5,284,340 5.1464 2.254 2.254 2.275 2.232 2.275 2,346,501 2.2520 0.98%
2005-07-08 0 5.100 5.050 5.100 5.050 5.150 2,056,400 10,501,410 5.1067 2.232 2.210 2.232 2.210 2.254 4,699,400 2.2346 0.00%
2005-07-07 0 5.100 5.100 5.150 5.100 5.200 1,351,200 6,964,200 5.1541 2.232 2.232 2.254 2.232 2.275 3,087,837 2.2554 -1.92%
2005-07-06 0 5.200 5.200 5.250 5.200 5.300 1,825,200 9,543,470 5.2287 2.275 2.275 2.297 2.275 2.319 4,171,049 2.2880 0.00%
2005-07-05 0 5.200 5.150 5.200 5.150 5.200 2,068,400 10,753,200 5.1988 2.275 2.254 2.275 2.254 2.275 4,726,823 2.2749 0.97%
2005-07-04 0 5.150 5.150 5.200 5.150 5.200 1,804,000 9,304,680 5.1578 2.254 2.254 2.275 2.254 2.275 4,122,601 2.2570 -1.90%
2005-06-30 0 5.250 5.200 5.250 5.150 5.300 3,270,000 16,975,060 5.1911 2.297 2.275 2.297 2.254 2.319 7,472,786 2.2716 -0.94%
2005-06-29 0 5.300 5.250 5.300 5.300 5.450 1,573,600 8,444,320 5.3662 2.319 2.297 2.319 2.319 2.385 3,596,078 2.3482 -2.75%
2005-06-28 0 5.450 5.400 5.450 5.350 5.450 2,892,800 15,656,060 5.4121 2.385 2.363 2.385 2.341 2.385 6,610,788 2.3683 0.93%
2005-06-27 0 5.400 5.400 5.450 5.150 5.450 3,198,800 17,150,620 5.3616 2.363 2.363 2.385 2.254 2.385 7,310,076 2.3462 3.85%
2005-06-24 0 5.200 5.150 5.250 5.100 5.200 2,372,000 12,271,950 5.1737 2.275 2.254 2.297 2.232 2.275 5,420,626 2.2639 -0.95%
2005-06-23 0 5.250 5.200 5.250 5.150 5.300 2,154,400 11,256,380 5.2248 2.297 2.275 2.297 2.254 2.319 4,923,355 2.2863 0.96%
2005-06-22 0 5.200 5.200 5.250 5.050 5.250 2,760,400 14,283,840 5.1746 2.275 2.275 2.297 2.210 2.297 6,308,220 2.2643 2.97%
2005-06-21 0 5.050 5.050 5.100 5.050 5.150 1,704,400 8,727,880 5.1208 2.210 2.210 2.232 2.210 2.254 3,894,990 2.2408 -1.94%
2005-06-20 0 5.150 5.100 5.150 5.050 5.200 1,962,400 10,078,850 5.1360 2.254 2.232 2.254 2.210 2.275 4,484,586 2.2474 0.00%
2005-06-17 0 5.150 5.100 5.150 5.100 5.150 630,000 3,242,800 5.1473 2.254 2.232 2.254 2.232 2.254 1,439,711 2.2524 0.00%
2005-06-16 0 5.150 5.150 5.200 5.150 5.200 1,388,000 7,149,700 5.1511 2.254 2.254 2.275 2.254 2.275 3,171,935 2.2541 0.00%
2005-06-15 0 5.150 5.100 5.150 5.100 5.200 634,000 3,265,100 5.1500 2.254 2.232 2.254 2.232 2.275 1,448,852 2.2536 0.00%
2005-06-14 0 5.150 5.100 5.150 5.100 5.200 626,000 3,211,600 5.1304 2.254 2.232 2.254 2.232 2.275 1,430,570 2.2450 0.00%
2005-06-13 0 5.150 5.100 5.150 5.100 5.250 762,000 3,936,700 5.1663 2.254 2.232 2.254 2.232 2.297 1,741,365 2.2607 -0.96%
2005-06-10 0 5.200 5.150 5.200 5.150 5.250 868,000 4,510,300 5.1962 2.275 2.254 2.275 2.254 2.297 1,983,602 2.2738 0.00%
2005-06-09 0 5.200 5.150 5.200 5.100 5.300 2,242,000 11,635,300 5.1897 2.275 2.254 2.275 2.232 2.319 5,123,543 2.2709 -0.95%
2005-06-08 0 5.250 5.200 5.250 5.200 5.250 997,200 5,232,500 5.2472 2.297 2.275 2.297 2.275 2.297 2,278,857 2.2961 0.96%
2005-06-07 0 5.200 5.200 5.250 5.200 5.250 922,000 4,813,500 5.2207 2.275 2.275 2.297 2.275 2.297 2,107,006 2.2845 -0.95%
2005-06-06 0 5.250 5.200 5.250 5.250 5.300 972,000 5,112,900 5.2602 2.297 2.275 2.297 2.297 2.319 2,221,269 2.3018 -1.87%
2005-06-03 0 5.350 5.300 5.350 5.250 5.400 962,000 5,117,200 5.3193 2.341 2.319 2.341 2.297 2.363 2,198,416 2.3277 1.90%
2005-06-02 0 5.250 5.200 5.250 5.200 5.300 1,292,000 6,798,000 5.2616 2.297 2.275 2.297 2.275 2.319 2,952,550 2.3024 0.96%
2005-06-01 0 5.200 5.150 5.200 5.200 5.400 3,032,000 16,007,600 5.2796 2.275 2.254 2.275 2.275 2.363 6,928,895 2.3103 -4.59%
2005-05-31 0 5.450 5.400 5.450 5.350 5.500 1,946,000 10,539,600 5.4160 2.385 2.363 2.385 2.341 2.407 4,447,108 2.3700 -0.91%
2005-05-30 0 5.500 5.500 5.550 5.500 5.650 994,000 5,498,500 5.5317 2.407 2.407 2.429 2.407 2.472 2,271,544 2.4206 -1.79%
2005-05-27 0 5.600 5.600 5.650 5.550 5.700 3,010,600 16,882,840 5.6078 2.450 2.450 2.472 2.429 2.494 6,879,991 2.4539 0.90%
2005-05-26 0 5.550 5.500 5.550 5.350 5.600 3,802,000 20,981,300 5.5185 2.429 2.407 2.429 2.341 2.450 8,688,542 2.4148 3.74%
2005-05-25 0 5.350 5.350 5.400 5.300 5.450 2,398,000 12,847,500 5.3576 2.341 2.341 2.363 2.319 2.385 5,480,043 2.3444 0.94%
2005-05-24 0 5.300 5.300 5.350 5.000 5.350 2,134,400 11,122,240 5.2109 2.319 2.319 2.341 2.188 2.341 4,877,650 2.2802 6.00%
2005-05-23 0 5.000 4.975 5.000 4.975 5.100 2,258,000 11,313,000 5.0102 2.188 2.177 2.188 2.177 2.232 5,160,107 2.1924 -1.80%
2005-05-20 0 6.250 6.200 6.250 6.100 6.250 1,458,000 9,011,100 6.1805 2.228 2.210 2.228 2.175 2.228 4,089,897 2.2033 2.46%
2005-05-19 0 6.100 6.100 6.150 6.100 6.200 1,860,000 11,390,500 6.1239 2.175 2.175 2.192 2.175 2.210 5,217,564 2.1831 -1.61%
2005-05-18 0 6.200 6.150 6.200 6.150 6.200 934,000 5,768,600 6.1762 2.210 2.192 2.210 2.192 2.210 2,620,003 2.2018 1.64%
2005-05-17 0 6.100 6.100 6.150 6.100 6.300 1,562,000 9,679,300 6.1967 2.175 2.175 2.192 2.175 2.246 4,381,632 2.2091 -1.61%
2005-05-13 0 6.200 6.200 6.250 6.100 6.200 1,278,000 7,900,200 6.1817 2.210 2.210 2.228 2.175 2.210 3,584,971 2.2037 0.00%
2005-05-12 0 6.200 6.150 6.200 6.100 6.200 676,000 4,156,000 6.1479 2.210 2.192 2.210 2.175 2.210 1,896,276 2.1917 1.64%
2005-05-11 0 6.100 6.050 6.100 6.050 6.100 478,000 2,912,700 6.0935 2.175 2.157 2.175 2.157 2.175 1,340,858 2.1723 0.83%
2005-05-10 0 6.050 6.050 6.100 6.050 6.200 1,490,000 9,129,200 6.1270 2.157 2.157 2.175 2.157 2.210 4,179,662 2.1842 -0.82%
2005-05-09 0 6.100 6.050 6.150 5.950 6.100 1,226,000 7,402,500 6.0379 2.175 2.157 2.192 2.121 2.175 3,439,104 2.1525 1.67%
2005-05-06 0 6.000 5.950 6.000 5.950 6.200 2,540,000 15,347,200 6.0422 2.139 2.121 2.139 2.121 2.210 7,125,061 2.1540 -2.44%
2005-05-05 0 6.150 6.150 6.200 6.100 6.200 1,768,000 10,881,000 6.1544 2.192 2.192 2.210 2.175 2.210 4,959,491 2.1940 0.82%
2005-05-04 0 6.100 6.050 6.100 6.050 6.200 1,542,000 9,414,600 6.1054 2.175 2.157 2.175 2.157 2.210 4,325,529 2.1765 -1.61%
2005-05-03 0 6.200 6.150 6.200 6.150 6.250 1,276,000 7,924,700 6.2106 2.210 2.192 2.210 2.192 2.228 3,579,361 2.2140 0.00%
2005-04-29 0 6.200 6.150 6.200 6.100 6.350 3,015,050 18,599,268 6.1688 2.210 2.192 2.210 2.175 2.264 8,457,643 2.1991 -2.36%
2005-04-28 0 6.350 6.300 6.350 6.300 6.450 2,493,000 15,860,900 6.3622 2.264 2.246 2.264 2.246 2.299 6,993,219 2.2680 -0.78%
2005-04-27 0 6.400 6.400 6.450 6.300 6.500 2,900,000 18,544,800 6.3948 2.282 2.282 2.299 2.246 2.317 8,134,912 2.2797 -1.54%
2005-04-26 0 6.500 6.450 6.500 6.300 6.550 5,724,000 36,953,400 6.4559 2.317 2.299 2.317 2.246 2.335 16,056,633 2.3014 3.17%
2005-04-25 0 6.300 6.300 6.350 6.100 6.350 4,001,000 25,082,000 6.2689 2.246 2.246 2.264 2.175 2.264 11,223,373 2.2348 3.28%
2005-04-22 0 6.100 6.100 6.150 6.000 6.200 2,932,250 17,896,025 6.1032 2.175 2.175 2.192 2.139 2.210 8,225,378 2.1757 0.00%
2005-04-21 0 6.100 6.050 6.100 6.000 6.300 4,824,000 29,629,100 6.1420 2.175 2.157 2.175 2.139 2.246 13,532,005 2.1896 -1.61%
2005-04-20 0 6.200 6.150 6.200 6.150 6.400 3,046,000 19,026,700 6.2465 2.210 2.192 2.210 2.192 2.282 8,544,462 2.2268 0.00%
2005-04-19 0 6.200 6.150 6.200 5.800 6.350 6,918,000 42,523,000 6.1467 2.210 2.192 2.210 2.068 2.264 19,405,972 2.1912 6.90%
2005-04-18 0 5.800 5.750 5.800 5.700 5.800 2,580,000 14,833,400 5.7494 2.068 2.050 2.068 2.032 2.068 7,237,266 2.0496 -0.85%
2005-04-15 0 5.850 5.800 5.850 5.750 5.850 2,296,000 13,349,800 5.8144 2.085 2.068 2.085 2.050 2.085 6,440,606 2.0728 0.00%
2005-04-14 0 5.850 5.800 5.850 5.800 5.950 2,218,000 12,982,500 5.8532 2.085 2.068 2.085 2.068 2.121 6,221,805 2.0866 -1.68%
2005-04-13 0 5.950 5.900 5.950 5.750 6.050 5,672,000 33,497,000 5.9057 2.121 2.103 2.121 2.050 2.157 15,910,765 2.1053 2.59%
2005-04-12 0 5.800 5.800 5.850 5.600 6.000 7,190,000 42,026,300 5.8451 2.068 2.068 2.085 1.996 2.139 20,168,971 2.0837 2.65%
2005-04-11 0 5.650 5.600 5.650 5.300 5.650 4,146,000 22,903,000 5.5241 2.014 1.996 2.014 1.889 2.014 11,630,119 1.9693 7.62%
2005-04-08 0 5.250 5.250 5.300 5.200 5.350 1,336,000 7,028,600 5.2609 1.872 1.872 1.889 1.854 1.907 3,747,670 1.8755 -0.94%
2005-04-07 0 5.300 5.300 5.350 5.150 5.350 3,408,000 17,962,900 5.2708 1.889 1.889 1.907 1.836 1.907 9,559,924 1.8790 3.92%
2005-04-06 0 5.100 5.100 5.150 5.000 5.150 2,394,000 12,210,200 5.1003 1.818 1.818 1.836 1.782 1.836 6,715,510 1.8182 2.00%
2005-04-04 0 5.000 5.000 5.050 4.900 5.050 3,050,000 15,232,250 4.9942 1.782 1.782 1.800 1.747 1.800 8,555,683 1.7804 1.01%
2005-04-01 0 4.950 4.925 4.950 4.925 5.000 2,138,000 10,598,400 4.9572 1.765 1.756 1.765 1.756 1.782 5,997,394 1.7672 -1.00%
2005-03-31 0 5.000 4.975 5.050 5.000 5.100 1,648,000 8,290,400 5.0306 1.782 1.774 1.800 1.782 1.818 4,622,874 1.7933 0.00%
2005-03-30 0 5.000 4.975 5.000 4.975 5.100 2,234,000 11,182,400 5.0056 1.782 1.774 1.782 1.774 1.818 6,266,687 1.7844 -1.96%
2005-03-29 0 5.100 5.050 5.100 5.050 5.250 2,170,000 11,192,900 5.1580 1.818 1.800 1.818 1.800 1.872 6,087,158 1.8388 -1.92%
2005-03-24 0 5.200 5.200 5.250 4.900 5.200 5,948,000 30,246,250 5.0851 1.854 1.854 1.872 1.747 1.854 16,684,984 1.8128 6.67%
2005-03-23 0 4.875 4.850 4.875 4.825 4.925 3,197,000 15,526,825 4.8567 1.738 1.729 1.738 1.720 1.756 8,968,039 1.7314 1.04%
2005-03-22 0 4.825 4.825 4.850 4.775 4.875 1,570,000 7,574,350 4.8244 1.720 1.720 1.729 1.702 1.738 4,404,073 1.7199 -1.03%
2005-03-21 0 4.875 4.875 4.900 4.875 4.925 630,000 3,095,450 4.9134 1.738 1.738 1.747 1.738 1.756 1,767,239 1.7516 -1.02%
2005-03-18 0 4.925 4.900 4.925 4.875 4.925 718,000 3,517,850 4.8995 1.756 1.747 1.756 1.738 1.756 2,014,092 1.7466 1.03%
2005-03-17 0 4.875 4.850 4.900 4.800 4.875 408,000 1,978,000 4.8480 1.738 1.729 1.747 1.711 1.738 1,144,498 1.7283 1.04%
2005-03-16 0 4.825 4.825 4.850 4.800 4.875 546,000 2,636,350 4.8285 1.720 1.720 1.729 1.711 1.738 1,531,608 1.7213 0.52%
2005-03-15 0 4.800 4.775 4.800 4.800 4.925 652,000 3,147,850 4.8280 1.711 1.702 1.711 1.711 1.756 1,828,953 1.7211 -2.04%
2005-03-14 0 4.900 4.900 4.925 4.750 4.925 1,482,000 7,221,050 4.8725 1.747 1.747 1.756 1.693 1.756 4,157,220 1.7370 3.70%
2005-03-11 0 4.725 4.725 4.750 4.725 4.825 850,000 4,035,350 4.7475 1.684 1.684 1.693 1.684 1.720 2,384,371 1.6924 -1.56%
2005-03-10 0 4.800 4.775 4.800 4.700 4.800 710,000 3,375,300 4.7539 1.711 1.702 1.711 1.675 1.711 1,991,651 1.6947 0.52%
2005-03-09 0 4.775 4.775 4.800 4.675 4.825 805,200 3,850,060 4.7815 1.702 1.702 1.711 1.667 1.720 2,258,700 1.7045 2.14%
2005-03-08 0 4.675 4.675 4.700 4.650 4.700 660,000 3,080,150 4.6669 1.667 1.667 1.675 1.658 1.675 1,851,394 1.6637 -0.53%
2005-03-07 0 4.700 4.700 4.725 4.700 4.775 302,000 1,424,900 4.7182 1.675 1.675 1.684 1.675 1.702 847,153 1.6820 -0.53%
2005-03-04 0 4.725 4.700 4.725 4.675 4.775 1,090,000 5,162,600 4.7363 1.684 1.675 1.684 1.667 1.702 3,057,605 1.6884 -0.53%
2005-03-03 0 4.750 4.750 4.775 4.700 4.775 462,000 2,198,200 4.7580 1.693 1.693 1.702 1.675 1.702 1,295,976 1.6962 1.06%
2005-03-02 0 4.700 4.700 4.725 4.675 4.850 1,110,000 5,289,000 4.7649 1.675 1.675 1.684 1.667 1.729 3,113,708 1.6986 -3.09%
2005-03-01 0 4.850 4.825 4.850 4.800 4.875 392,000 1,892,200 4.8270 1.729 1.720 1.729 1.711 1.738 1,099,616 1.7208 -0.51%
2005-02-28 0 4.875 4.875 4.900 4.850 4.950 824,000 4,030,650 4.8916 1.738 1.738 1.747 1.729 1.765 2,311,437 1.7438 0.52%
2005-02-25 0 4.850 4.800 4.850 4.825 4.900 844,000 4,100,850 4.8588 1.729 1.711 1.729 1.720 1.747 2,367,540 1.7321 0.00%
2005-02-24 0 4.850 4.850 4.875 4.800 4.875 1,532,000 7,418,600 4.8424 1.729 1.729 1.738 1.711 1.738 4,297,478 1.7263 0.52%
2005-02-23 0 4.825 4.825 4.850 4.725 4.850 1,219,400 5,839,215 4.7886 1.720 1.720 1.729 1.684 1.729 3,420,590 1.7071 -0.52%
2005-02-22 0 4.850 4.825 4.850 4.750 4.950 2,062,000 9,977,700 4.8388 1.729 1.720 1.729 1.693 1.765 5,784,203 1.7250 -2.02%
2005-02-21 0 4.950 4.925 4.950 4.700 4.950 2,824,000 13,632,050 4.8272 1.765 1.756 1.765 1.675 1.765 7,921,721 1.7208 5.32%
2005-02-18 0 4.700 4.675 4.700 4.600 4.725 1,719,710 8,037,895 4.6740 1.675 1.667 1.675 1.640 1.684 4,824,031 1.6662 2.17%
2005-02-17 0 4.600 4.575 4.600 4.525 4.600 792,000 3,619,350 4.5699 1.640 1.631 1.640 1.613 1.640 2,221,672 1.6291 1.66%
2005-02-16 0 4.525 4.500 4.525 4.500 4.550 1,010,000 4,570,700 4.5254 1.613 1.604 1.613 1.604 1.622 2,833,193 1.6133 0.56%
2005-02-15 0 4.500 4.475 4.500 4.450 4.500 898,000 4,011,850 4.4675 1.604 1.595 1.604 1.586 1.604 2,519,017 1.5926 0.56%
2005-02-14 0 4.475 4.450 4.475 4.475 4.525 1,474,000 6,607,050 4.4824 1.595 1.586 1.595 1.595 1.613 4,134,779 1.5979 1.13%
2005-02-08 0 4.425 4.425 4.450 4.400 4.475 1,126,000 5,007,200 4.4469 1.577 1.577 1.586 1.569 1.595 3,158,590 1.5853 0.57%
2005-02-07 0 4.400 4.400 4.475 4.400 4.500 1,142,000 5,074,250 4.4433 1.569 1.569 1.595 1.569 1.604 3,203,472 1.5840 0.00%
2005-02-04 0 4.400 4.400 4.450 4.375 4.475 1,428,000 6,294,050 4.4076 1.569 1.569 1.586 1.560 1.595 4,005,743 1.5713 -0.56%
2005-02-03 0 4.425 4.425 4.475 4.425 4.550 1,272,000 5,660,150 4.4498 1.577 1.577 1.595 1.577 1.622 3,568,141 1.5863 -0.56%
2005-02-02 0 4.450 4.450 4.475 4.425 4.525 722,000 3,217,500 4.4564 1.586 1.586 1.595 1.577 1.613 2,025,313 1.5886 -0.56%
2005-02-01 0 4.475 4.475 4.500 4.475 4.550 808,000 3,629,300 4.4917 1.595 1.595 1.604 1.595 1.622 2,266,555 1.6012 -0.56%
2005-01-31 0 4.500 4.500 4.525 4.500 4.550 760,000 3,433,150 4.5173 1.604 1.604 1.613 1.604 1.622 2,131,908 1.6104 0.56%
2005-01-28 0 4.475 4.450 4.475 4.475 4.575 1,042,000 4,689,950 4.5009 1.595 1.586 1.595 1.595 1.631 2,922,958 1.6045 -2.19%
2005-01-27 0 4.575 4.550 4.575 4.550 4.625 1,556,000 7,146,850 4.5931 1.631 1.622 1.631 1.622 1.649 4,364,801 1.6374 0.55%
2005-01-26 0 4.550 4.525 4.550 4.375 4.575 2,368,000 10,647,500 4.4964 1.622 1.613 1.622 1.560 1.631 6,642,576 1.6029 4.00%
2005-01-25 0 4.375 4.375 4.400 4.300 4.400 1,678,000 7,345,400 4.3775 1.560 1.560 1.569 1.533 1.569 4,707,028 1.5605 0.57%
2005-01-24 0 4.350 4.275 4.350 4.300 4.375 598,000 2,583,300 4.3199 1.551 1.524 1.551 1.533 1.560 1,677,475 1.5400 0.00%
2005-01-21 0 4.350 4.325 4.350 4.275 4.375 764,000 3,297,900 4.3166 1.551 1.542 1.551 1.524 1.560 2,143,128 1.5388 0.00%
2005-01-20 0 4.350 4.325 4.350 4.275 4.375 568,000 2,446,700 4.3076 1.551 1.542 1.551 1.524 1.560 1,593,321 1.5356 0.00%
2005-01-19 0 4.350 4.300 4.325 4.300 4.375 338,000 1,462,400 4.3266 1.551 1.533 1.542 1.533 1.560 948,138 1.5424 -0.57%
2005-01-18 0 4.375 4.325 4.375 4.325 4.400 512,000 2,222,800 4.3414 1.560 1.542 1.560 1.542 1.569 1,436,233 1.5477 0.00%
2005-01-17 0 4.375 4.350 4.375 4.300 4.400 242,000 1,051,050 4.3432 1.560 1.551 1.560 1.533 1.569 678,844 1.5483 1.74%
2005-01-14 0 4.300 4.300 4.325 4.300 4.400 664,000 2,865,300 4.3152 1.533 1.533 1.542 1.533 1.569 1,862,614 1.5383 -1.15%
2005-01-13 0 4.350 4.325 4.350 4.325 4.425 432,000 1,884,800 4.3630 1.551 1.542 1.551 1.542 1.577 1,211,821 1.5553 0.58%
2005-01-12 0 4.325 4.325 4.375 4.250 4.400 1,080,000 4,663,250 4.3178 1.542 1.542 1.560 1.515 1.569 3,029,553 1.5393 0.00%
2005-01-11 0 4.325 4.325 4.350 4.300 4.425 1,010,000 4,404,800 4.3612 1.542 1.542 1.551 1.533 1.577 2,833,193 1.5547 0.58%
2005-01-10 0 4.300 4.300 4.325 4.050 4.300 1,448,000 6,094,850 4.2092 1.533 1.533 1.542 1.444 1.533 4,061,846 1.5005 5.52%
2005-01-07 0 4.075 4.050 4.075 4.000 4.200 1,870,000 7,658,900 4.0957 1.453 1.444 1.453 1.426 1.497 5,245,615 1.4601 -2.98%
2005-01-06 0 4.200 4.175 4.200 4.150 4.275 1,272,686 5,347,045 4.2014 1.497 1.488 1.497 1.479 1.524 3,570,065 1.4977 0.60%
2005-01-05 0 4.175 4.175 4.200 4.150 4.375 2,220,000 9,316,150 4.1965 1.488 1.488 1.497 1.479 1.560 6,227,415 1.4960 -4.57%
2005-01-04 0 4.375 4.350 4.400 4.325 4.375 602,000 2,608,250 4.3326 1.560 1.551 1.569 1.542 1.560 1,688,695 1.5445 0.00%
2005-01-03 0 4.375 4.350 4.400 4.350 4.425 540,000 2,361,150 4.3725 1.560 1.551 1.569 1.551 1.577 1,514,777 1.5587 1.16%
2004-12-31 0 4.325 4.325 4.350 4.325 4.375 460,000 1,994,650 4.3362 1.542 1.542 1.551 1.542 1.560 1,290,365 1.5458 -0.57%
2004-12-30 0 4.350 4.325 4.350 4.350 4.400 704,000 3,075,950 4.3692 1.551 1.542 1.551 1.551 1.569 1,974,820 1.5576 -1.14%
2004-12-29 0 4.400 4.375 4.400 4.375 4.500 1,340,000 5,933,700 4.4281 1.569 1.560 1.569 1.560 1.604 3,758,890 1.5786 -1.68%
2004-12-28 0 4.475 4.450 4.475 4.200 4.475 1,004,000 4,383,800 4.3663 1.595 1.586 1.595 1.497 1.595 2,816,363 1.5565 3.47%
2004-12-24 0 4.325 4.300 4.325 4.300 4.325 702,400 3,028,030 4.3110 1.542 1.533 1.542 1.533 1.542 1,970,332 1.5368 0.00%
2004-12-23 0 4.325 4.300 4.350 4.250 4.400 2,634,000 11,312,100 4.2946 1.542 1.533 1.551 1.515 1.569 7,388,744 1.5310 -1.70%
2004-12-22 0 4.400 4.400 4.425 4.375 4.450 1,350,000 5,943,250 4.4024 1.569 1.569 1.577 1.560 1.586 3,786,942 1.5694 0.00%
2004-12-21 0 4.400 4.400 4.425 4.400 4.500 1,038,000 4,599,850 4.4315 1.569 1.569 1.577 1.569 1.604 2,911,737 1.5798 -1.12%
2004-12-20 0 4.450 4.425 4.450 4.400 4.550 1,671,000 7,449,500 4.4581 1.586 1.577 1.586 1.569 1.622 4,687,392 1.5893 -2.20%
2004-12-17 0 4.550 4.525 4.575 4.400 4.575 1,662,000 7,507,350 4.5171 1.622 1.613 1.631 1.569 1.631 4,662,146 1.6103 3.41%
2004-12-16 0 4.400 4.400 4.425 4.275 4.450 2,198,130 9,589,046 4.3624 1.569 1.569 1.577 1.524 1.586 6,166,067 1.5551 2.33%
2004-12-15 0 4.300 4.300 4.325 4.250 4.375 1,011,600 4,369,150 4.3190 1.533 1.533 1.542 1.515 1.560 2,837,682 1.5397 0.00%
2004-12-14 0 4.300 4.300 4.375 4.225 4.400 2,666,000 11,511,200 4.3178 1.533 1.533 1.560 1.506 1.569 7,478,509 1.5392 1.78%
2004-12-13 0 4.225 4.225 4.250 4.075 4.250 2,296,000 9,550,650 4.1597 1.506 1.506 1.515 1.453 1.515 6,440,606 1.4829 3.68%
2004-12-10 0 4.075 4.050 4.075 3.950 4.125 1,640,000 6,675,350 4.0703 1.453 1.444 1.453 1.408 1.471 4,600,433 1.4510 2.52%
2004-12-09 0 3.975 3.975 4.000 3.950 4.025 322,000 1,277,600 3.9677 1.417 1.417 1.426 1.408 1.435 903,256 1.4144 0.63%
2004-12-08 0 3.950 3.925 3.950 3.925 4.075 952,000 3,808,100 4.0001 1.408 1.399 1.408 1.399 1.453 2,670,495 1.4260 -1.86%
2004-12-07 0 4.025 4.000 4.025 4.000 4.100 1,156,000 4,688,550 4.0558 1.435 1.426 1.435 1.426 1.462 3,242,744 1.4459 -0.62%
2004-12-06 0 4.050 4.050 4.075 3.925 4.075 2,190,000 8,823,200 4.0289 1.444 1.444 1.453 1.399 1.453 6,143,261 1.4362 3.18%
2004-12-03 0 3.925 3.925 3.950 3.800 3.975 2,764,000 10,828,150 3.9176 1.399 1.399 1.408 1.355 1.417 7,753,412 1.3966 3.97%
2004-12-02 0 3.775 3.750 3.775 3.725 3.825 1,688,000 6,369,100 3.7732 1.346 1.337 1.346 1.328 1.364 4,735,080 1.3451 2.03%
2004-12-01 0 3.700 3.700 3.725 3.625 3.700 870,000 3,196,800 3.6745 1.319 1.319 1.328 1.292 1.319 2,440,474 1.3099 1.37%
2004-11-30 0 3.650 3.625 3.650 3.550 3.650 644,000 2,323,450 3.6078 1.301 1.292 1.301 1.266 1.301 1,806,511 1.2862 1.39%
2004-11-29 0 3.600 3.575 3.600 3.600 3.625 604,000 2,179,400 3.6083 1.283 1.274 1.283 1.283 1.292 1,694,306 1.2863 0.70%
2004-11-26 0 3.575 3.575 3.600 3.575 3.600 524,000 1,882,450 3.5925 1.274 1.274 1.283 1.274 1.283 1,469,894 1.2807 0.70%
2004-11-25 0 3.550 3.550 3.575 3.550 3.600 355,800 1,272,865 3.5775 1.266 1.266 1.274 1.266 1.283 998,070 1.2753 -1.39%
2004-11-24 0 3.600 3.575 3.625 3.575 3.625 1,178,000 4,238,350 3.5979 1.283 1.274 1.292 1.274 1.292 3,304,457 1.2826 2.13%
2004-11-23 0 3.525 3.500 3.525 3.425 3.550 1,336,000 4,667,900 3.4939 1.257 1.248 1.257 1.221 1.266 3,747,670 1.2455 2.92%
2004-11-22 0 3.425 3.400 3.450 3.375 3.450 454,000 1,550,500 3.4152 1.221 1.212 1.230 1.203 1.230 1,273,534 1.2175 0.74%
2004-11-19 0 3.400 3.375 3.400 3.400 3.450 584,000 1,989,950 3.4074 1.212 1.203 1.212 1.212 1.230 1,638,203 1.2147 -0.73%
2004-11-18 0 3.425 3.400 3.425 3.375 3.450 890,000 3,027,800 3.4020 1.221 1.212 1.221 1.203 1.230 2,496,576 1.2128 1.48%
2004-11-17 0 3.375 3.375 3.400 3.375 3.400 288,000 973,200 3.3792 1.203 1.203 1.212 1.203 1.212 807,881 1.2046 0.00%
2004-11-16 0 3.375 3.375 3.400 3.375 3.450 788,000 2,673,900 3.3933 1.203 1.203 1.212 1.203 1.230 2,210,452 1.2097 -0.74%
2004-11-15 0 3.400 3.400 3.425 3.325 3.425 1,534,000 5,192,850 3.3852 1.212 1.212 1.221 1.185 1.221 4,303,088 1.2068 2.26%
2004-11-12 0 3.325 3.325 3.350 3.275 3.325 578,000 1,911,150 3.3065 1.185 1.185 1.194 1.167 1.185 1,621,372 1.1787 1.53%
2004-11-11 0 3.275 3.275 3.300 3.250 3.300 422,000 1,381,250 3.2731 1.167 1.167 1.176 1.159 1.176 1,183,770 1.1668 0.00%
2004-11-10 0 3.275 3.275 3.300 3.250 3.300 672,000 2,198,900 3.2722 1.167 1.167 1.176 1.159 1.176 1,885,055 1.1665 -0.76%
2004-11-09 0 3.300 3.300 3.325 3.275 3.325 348,000 1,148,400 3.3000 1.176 1.176 1.185 1.167 1.185 976,189 1.1764 0.00%
2004-11-08 0 3.300 3.275 3.300 3.275 3.300 370,000 1,220,050 3.2974 1.176 1.167 1.176 1.167 1.176 1,037,903 1.1755 0.00%
2004-11-05 0 3.300 3.300 3.325 3.275 3.325 800,000 2,638,900 3.2986 1.176 1.176 1.185 1.167 1.185 2,244,114 1.1759 0.76%
2004-11-04 0 3.275 3.225 3.300 3.225 3.300 1,186,000 3,874,550 3.2669 1.167 1.150 1.176 1.150 1.176 3,326,898 1.1646 0.77%
2004-11-03 0 3.250 3.250 3.275 3.175 3.250 1,088,200 3,505,725 3.2216 1.159 1.159 1.167 1.132 1.159 3,052,555 1.1485 2.36%
2004-11-02 0 3.175 3.150 3.175 3.150 3.175 624,000 1,966,550 3.1515 1.132 1.123 1.132 1.123 1.132 1,750,409 1.1235 1.60%
2004-11-01 0 3.125 3.125 3.150 3.125 3.175 544,000 1,711,750 3.1466 1.114 1.114 1.123 1.114 1.132 1,525,997 1.1217 -0.79%
2004-10-29 0 3.150 3.125 3.150 3.100 3.150 464,000 1,442,500 3.1088 1.123 1.114 1.123 1.105 1.123 1,301,586 1.1083 0.80%
2004-10-28 0 3.125 3.125 3.150 3.100 3.150 624,000 1,952,450 3.1289 1.114 1.114 1.123 1.105 1.123 1,750,409 1.1154 1.63%
2004-10-27 0 3.075 3.100 3.125 3.075 3.100 1,076,000 3,329,050 3.0939 1.096 1.105 1.114 1.096 1.105 3,018,333 1.1029 1.65%
2004-10-26 0 3.025 3.025 3.050 3.025 3.050 768,000 2,338,150 3.0445 1.078 1.078 1.087 1.078 1.087 2,154,349 1.0853 -0.82%
2004-10-25 0 3.050 3.025 3.050 3.000 3.050 1,316,000 3,983,750 3.0272 1.087 1.078 1.087 1.069 1.087 3,691,567 1.0791 -1.61%
2004-10-21 0 3.100 3.075 3.125 3.100 3.175 1,488,000 4,669,050 3.1378 1.105 1.096 1.114 1.105 1.132 4,174,051 1.1186 -2.36%
2004-10-20 0 3.175 3.175 3.200 3.150 3.200 462,000 1,469,500 3.1807 1.132 1.132 1.141 1.123 1.141 1,295,976 1.1339 -0.78%
2004-10-19 0 3.200 3.200 3.225 3.175 3.225 280,000 897,250 3.2045 1.141 1.141 1.150 1.132 1.150 785,440 1.1424 0.00%
2004-10-18 0 3.200 3.200 3.225 3.200 3.225 614,000 1,968,100 3.2054 1.141 1.141 1.150 1.141 1.150 1,722,357 1.1427 -1.54%
2004-10-15 0 3.250 3.250 3.275 3.200 3.250 486,000 1,575,200 3.2412 1.159 1.159 1.167 1.141 1.159 1,363,299 1.1554 0.00%
2004-10-14 0 3.250 3.250 3.275 3.225 3.275 1,752,000 5,682,700 3.2436 1.159 1.159 1.167 1.150 1.167 4,914,609 1.1563 -0.76%
2004-10-13 0 3.275 3.275 3.300 3.250 3.300 550,000 1,802,350 3.2770 1.167 1.167 1.176 1.159 1.176 1,542,828 1.1682 -0.76%
2004-10-12 0 3.300 3.275 3.325 3.275 3.300 432,000 1,424,350 3.2971 1.176 1.167 1.185 1.167 1.176 1,211,821 1.1754 -0.75%
2004-10-11 0 3.325 3.300 3.325 3.300 3.325 472,000 1,561,050 3.3073 1.185 1.176 1.185 1.176 1.185 1,324,027 1.1790 0.00%
2004-10-08 0 3.325 3.300 3.325 3.275 3.375 1,354,000 4,495,000 3.3198 1.185 1.176 1.185 1.167 1.203 3,798,162 1.1835 1.53%
2004-10-07 0 3.275 3.275 3.300 3.250 3.300 1,218,000 3,980,750 3.2683 1.167 1.167 1.176 1.159 1.176 3,416,663 1.1651 -0.76%
2004-10-06 0 3.300 3.300 3.325 3.300 3.350 504,000 1,683,150 3.3396 1.176 1.176 1.185 1.176 1.194 1,413,792 1.1905 -1.49%
2004-10-05 0 3.350 3.350 3.375 3.300 3.375 1,118,000 3,741,450 3.3466 1.194 1.194 1.203 1.176 1.203 3,136,149 1.1930 1.52%
2004-10-04 0 3.300 3.300 3.325 3.300 3.350 1,852,000 6,137,850 3.3142 1.176 1.176 1.185 1.176 1.194 5,195,123 1.1815 1.54%
2004-09-30 0 3.250 3.250 3.275 3.250 3.275 746,000 2,430,700 3.2583 1.159 1.159 1.167 1.159 1.167 2,092,636 1.1615 0.78%
2004-09-28 0 3.225 3.225 3.250 3.200 3.250 582,000 1,869,850 3.2128 1.150 1.150 1.159 1.141 1.159 1,632,593 1.1453 0.00%
2004-09-27 0 3.225 3.200 3.225 3.200 3.300 1,174,000 3,800,900 3.2376 1.150 1.141 1.150 1.141 1.176 3,293,237 1.1542 -1.53%
2004-09-24 0 3.275 3.275 3.300 3.250 3.350 1,188,000 3,924,300 3.3033 1.167 1.167 1.176 1.159 1.194 3,332,509 1.1776 -2.96%
2004-09-23 0 3.375 3.375 3.400 3.325 3.375 770,000 2,584,300 3.3562 1.203 1.203 1.212 1.185 1.203 2,159,959 1.1965 0.75%
2004-09-22 0 3.350 3.350 3.375 3.325 3.450 1,240,000 4,193,750 3.3821 1.194 1.194 1.203 1.185 1.230 3,478,376 1.2057 -2.19%
2004-09-21 0 3.425 3.400 3.425 3.300 3.450 1,486,000 5,036,700 3.3894 1.221 1.212 1.221 1.176 1.230 4,168,441 1.2083 3.01%
2004-09-20 0 3.325 3.325 3.350 3.300 3.350 810,000 2,682,450 3.3117 1.185 1.185 1.194 1.176 1.194 2,272,165 1.1806 -0.75%
2004-09-17 0 3.350 3.325 3.375 3.325 3.350 1,590,000 5,325,000 3.3491 1.194 1.185 1.203 1.185 1.194 4,460,176 1.1939 0.00%
2004-09-16 0 3.350 3.325 3.350 3.300 3.350 702,000 2,332,450 3.3226 1.194 1.185 1.194 1.176 1.194 1,969,210 1.1845 1.52%
2004-09-15 0 3.300 3.300 3.325 3.275 3.350 1,498,000 4,943,600 3.3001 1.176 1.176 1.185 1.167 1.194 4,202,103 1.1765 -1.05%
2004-09-14 0 3.425 3.400 3.425 3.400 3.450 3,314,000 11,307,600 3.4121 1.189 1.180 1.189 1.180 1.198 9,547,114 1.1844 1.48%
2004-09-13 0 3.375 3.375 3.400 3.325 3.400 2,610,000 8,786,100 3.3663 1.172 1.172 1.180 1.154 1.180 7,519,000 1.1685 1.50%
2004-09-10 0 3.325 3.275 3.325 3.275 3.325 3,602,000 11,894,000 3.3021 1.154 1.137 1.154 1.137 1.154 10,376,796 1.1462 1.53%
2004-09-09 0 3.275 3.250 3.275 3.150 3.275 3,260,800 10,585,630 3.2463 1.137 1.128 1.137 1.093 1.137 9,393,853 1.1269 2.34%
2004-09-08 0 3.200 3.175 3.200 3.150 3.250 692,000 2,214,200 3.1997 1.111 1.102 1.111 1.093 1.128 1,993,543 1.1107 0.00%
2004-09-07 0 3.200 3.200 3.225 3.200 3.250 1,340,000 4,311,300 3.2174 1.111 1.111 1.119 1.111 1.128 3,860,330 1.1168 0.00%
2004-09-06 0 3.200 3.175 3.200 3.150 3.200 952,000 3,032,500 3.1854 1.111 1.102 1.111 1.093 1.111 2,742,562 1.1057 0.79%
2004-09-03 0 3.175 3.150 3.175 3.150 3.175 994,000 3,132,200 3.1511 1.102 1.093 1.102 1.093 1.102 2,863,558 1.0938 0.79%
2004-09-02 0 3.150 3.150 3.175 3.125 3.175 1,944,000 6,138,200 3.1575 1.093 1.093 1.102 1.085 1.102 5,600,359 1.0960 1.61%
2004-09-01 0 3.100 3.100 3.125 3.050 3.125 1,978,000 6,143,550 3.1059 1.076 1.076 1.085 1.059 1.085 5,698,307 1.0781 1.64%
2004-08-31 0 3.050 3.050 3.075 3.050 3.075 1,388,000 4,253,800 3.0647 1.059 1.059 1.067 1.059 1.067 3,998,610 1.0638 -0.81%
2004-08-30 0 3.075 3.050 3.075 3.025 3.075 3,734,000 11,384,000 3.0487 1.067 1.059 1.067 1.050 1.067 10,757,068 1.0583 0.00%
2004-08-27 0 3.075 3.050 3.075 3.050 3.125 3,400,000 10,502,850 3.0891 1.067 1.059 1.067 1.059 1.085 9,794,866 1.0723 -2.38%
2004-08-26 0 3.150 3.125 3.175 3.050 3.175 8,700,000 27,255,300 3.1328 1.093 1.085 1.102 1.059 1.102 25,063,334 1.0875 3.28%
2004-08-25 0 3.050 3.025 3.050 2.975 3.050 1,674,000 5,060,300 3.0229 1.059 1.050 1.059 1.033 1.059 4,822,531 1.0493 2.52%
2004-08-24 0 2.975 2.975 3.000 2.950 3.000 874,000 2,603,100 2.9784 1.033 1.033 1.041 1.024 1.041 2,517,857 1.0339 0.85%
2004-08-23 0 2.950 2.925 2.950 2.925 2.975 768,000 2,266,350 2.9510 1.024 1.015 1.024 1.015 1.033 2,212,487 1.0243 0.85%
2004-08-20 0 2.925 2.925 2.950 2.925 2.950 330,000 965,900 2.9270 1.015 1.015 1.024 1.015 1.024 950,678 1.0160 -0.85%
2004-08-19 0 2.950 2.925 2.950 2.925 2.950 674,000 1,987,900 2.9494 1.024 1.015 1.024 1.015 1.024 1,941,688 1.0238 0.85%
2004-08-18 0 2.925 2.925 2.950 2.900 2.925 510,000 1,491,500 2.9245 1.015 1.015 1.024 1.007 1.015 1,469,230 1.0152 1.74%
2004-08-17 0 2.875 2.875 2.900 2.875 2.875 326,000 937,250 2.8750 0.998 0.998 1.007 0.998 0.998 939,155 0.9980 0.00%
2004-08-16 0 2.875 2.850 2.900 2.875 2.875 1,008,000 2,897,250 2.8743 0.998 0.989 1.007 0.998 0.998 2,903,890 0.9977 -0.86%
2004-08-13 0 2.900 2.900 2.925 2.875 2.925 1,538,000 4,433,200 2.8824 1.007 1.007 1.015 0.998 1.015 4,430,736 1.0006 -1.69%
2004-08-12 0 2.950 2.925 2.950 2.800 2.950 2,216,000 6,366,750 2.8731 1.024 1.015 1.024 0.972 1.024 6,383,948 0.9973 2.61%
2004-08-11 0 2.875 2.875 2.900 2.875 3.000 3,540,000 10,420,700 2.9437 0.998 0.998 1.007 0.998 1.041 10,198,184 1.0218 -3.36%
2004-08-10 0 2.975 2.975 3.000 2.975 3.000 1,564,600 4,685,340 2.9946 1.033 1.033 1.041 1.033 1.041 4,507,367 1.0395 -0.83%
2004-08-09 0 3.000 3.000 3.025 2.975 3.025 1,734,000 5,200,200 2.9990 1.041 1.041 1.050 1.033 1.050 4,995,382 1.0410 0.00%
2004-08-06 0 3.000 2.975 3.000 2.975 3.025 1,291,600 3,880,290 3.0043 1.041 1.033 1.041 1.033 1.050 3,720,897 1.0428 -0.83%
2004-08-05 0 3.025 3.000 3.025 2.950 3.050 4,010,000 12,061,050 3.0077 1.050 1.041 1.050 1.024 1.059 11,552,180 1.0440 3.42%
2004-08-04 0 2.925 2.925 2.950 2.875 2.950 1,169,600 3,402,570 2.9092 1.015 1.015 1.024 0.998 1.024 3,369,434 1.0098 0.00%
2004-08-03 0 2.925 2.925 2.950 2.900 2.950 1,536,000 4,493,600 2.9255 1.015 1.015 1.024 1.007 1.024 4,424,975 1.0155 -1.68%
2004-08-02 0 2.975 2.975 3.000 2.900 3.000 2,550,000 7,541,050 2.9573 1.033 1.033 1.041 1.007 1.041 7,346,150 1.0265 0.00%
2004-07-30 0 2.975 2.950 2.975 2.900 3.000 3,460,000 10,218,050 2.9532 1.033 1.024 1.033 1.007 1.041 9,967,717 1.0251 2.59%
2004-07-29 0 2.900 2.900 2.925 2.825 2.925 1,680,000 4,853,850 2.8892 1.007 1.007 1.015 0.981 1.015 4,839,816 1.0029 0.00%
2004-07-28 0 2.900 2.900 2.925 2.875 2.950 4,174,000 12,169,150 2.9155 1.007 1.007 1.015 0.998 1.024 12,024,639 1.0120 0.00%
2004-07-27 0 2.900 2.900 2.925 2.875 2.925 2,606,000 7,556,900 2.8998 1.007 1.007 1.015 0.998 1.015 7,507,477 1.0066 -0.85%
2004-07-26 0 2.925 2.925 2.950 2.825 2.950 5,044,000 14,628,250 2.9001 1.015 1.015 1.024 0.981 1.024 14,530,972 1.0067 2.63%
2004-07-23 0 2.850 2.825 2.850 2.775 2.850 2,262,000 6,345,250 2.8052 0.989 0.981 0.989 0.963 0.989 6,516,467 0.9737 1.79%
2004-07-22 0 2.800 2.775 2.800 2.725 2.800 3,098,000 8,612,250 2.7799 0.972 0.963 0.972 0.946 0.972 8,924,851 0.9650 0.90%
2004-07-21 0 2.775 2.775 2.800 2.700 2.800 2,462,000 6,804,600 2.7639 0.963 0.963 0.972 0.937 0.972 7,092,635 0.9594 2.78%
2004-07-20 0 2.700 2.700 2.725 2.700 2.725 712,000 1,927,400 2.7070 0.937 0.937 0.946 0.937 0.946 2,051,160 0.9397 0.00%
2004-07-19 0 2.700 2.675 2.700 2.675 2.700 958,000 2,570,300 2.6830 0.937 0.929 0.937 0.929 0.937 2,759,848 0.9313 0.93%
2004-07-16 0 2.675 2.650 2.675 2.650 2.675 220,000 586,600 2.6664 0.929 0.920 0.929 0.920 0.929 633,785 0.9255 0.00%
2004-07-15 0 2.675 2.650 2.700 2.650 2.675 836,000 2,225,200 2.6617 0.929 0.920 0.937 0.920 0.929 2,408,385 0.9239 0.00%
2004-07-14 0 2.675 2.650 2.675 2.650 2.700 936,000 2,514,500 2.6864 0.929 0.920 0.929 0.920 0.937 2,696,469 0.9325 0.00%
2004-07-13 0 2.675 2.675 2.700 2.650 2.725 600,000 1,605,400 2.6757 0.929 0.929 0.937 0.920 0.946 1,728,506 0.9288 -0.93%
2004-07-12 0 2.700 2.700 2.725 2.675 2.750 1,318,000 3,578,950 2.7154 0.937 0.937 0.946 0.929 0.955 3,796,951 0.9426 0.93%
2004-07-09 0 2.675 2.675 2.700 2.650 2.700 1,012,000 2,710,100 2.6780 0.929 0.929 0.937 0.920 0.937 2,915,413 0.9296 0.00%
2004-07-08 0 2.675 2.675 2.700 2.675 2.700 1,436,000 3,853,750 2.6837 0.929 0.929 0.937 0.929 0.937 4,136,890 0.9316 0.00%
2004-07-07 0 2.675 2.675 2.700 2.675 2.700 932,000 2,494,850 2.6769 0.929 0.929 0.937 0.929 0.937 2,684,946 0.9292 -0.93%
2004-07-06 0 2.700 2.675 2.700 2.650 2.725 2,654,000 7,159,700 2.6977 0.937 0.929 0.937 0.920 0.946 7,645,757 0.9364 0.93%
2004-07-05 0 2.675 2.675 2.700 2.625 2.725 3,018,000 8,082,450 2.6781 0.929 0.929 0.937 0.911 0.946 8,694,384 0.9296 1.90%
2004-07-02 0 2.625 2.600 2.625 2.525 2.625 1,512,000 3,926,200 2.5967 0.911 0.903 0.911 0.876 0.911 4,355,835 0.9014 0.96%
2004-06-30 0 2.600 2.600 2.625 2.575 2.625 1,884,000 4,915,100 2.6089 0.903 0.903 0.911 0.894 0.911 5,427,508 0.9056 0.97%
2004-06-29 0 2.575 2.575 2.600 2.500 2.575 1,090,000 2,788,400 2.5582 0.894 0.894 0.903 0.868 0.894 3,140,119 0.8880 0.00%
2004-06-28 0 2.575 2.550 2.575 2.475 2.600 1,376,000 3,513,450 2.5534 0.894 0.885 0.894 0.859 0.903 3,964,040 0.8863 4.04%
2004-06-25 0 2.475 2.475 2.500 2.425 2.525 1,722,000 4,280,650 2.4859 0.859 0.859 0.868 0.842 0.876 4,960,812 0.8629 2.06%
2004-06-24 0 2.425 2.425 2.450 2.400 2.450 768,000 1,864,250 2.4274 0.842 0.842 0.850 0.833 0.850 2,212,487 0.8426 1.04%
2004-06-23 0 2.400 2.375 2.400 2.350 2.400 564,000 1,342,600 2.3805 0.833 0.824 0.833 0.816 0.833 1,624,795 0.8263 3.23%
2004-06-21 0 2.325 2.325 2.350 2.325 2.350 302,000 704,550 2.3329 0.807 0.807 0.816 0.807 0.816 870,015 0.8098 0.00%
2004-06-18 0 2.325 2.300 2.325 2.250 2.350 1,076,000 2,473,600 2.2989 0.807 0.798 0.807 0.781 0.816 3,099,787 0.7980 -2.11%
2004-06-17 0 2.375 2.350 2.375 2.350 2.375 624,000 1,475,450 2.3645 0.824 0.816 0.824 0.816 0.824 1,797,646 0.8208 -1.04%
2004-06-16 0 2.400 2.400 2.425 2.375 2.400 460,000 1,102,200 2.3961 0.833 0.833 0.842 0.824 0.833 1,325,188 0.8317 1.05%
2004-06-15 0 2.375 2.350 2.400 2.350 2.400 572,000 1,358,250 2.3746 0.824 0.816 0.833 0.816 0.833 1,647,842 0.8243 1.06%
2004-06-14 0 2.350 2.350 2.375 2.350 2.425 978,000 2,343,200 2.3959 0.816 0.816 0.824 0.816 0.842 2,817,464 0.8317 -3.09%
2004-06-11 0 2.425 2.425 2.450 2.425 2.425 462,000 1,120,350 2.4250 0.842 0.842 0.850 0.842 0.842 1,330,949 0.8418 0.00%
2004-06-10 0 2.425 2.425 2.450 2.400 2.450 540,000 1,300,800 2.4089 0.842 0.842 0.850 0.833 0.850 1,555,655 0.8362 0.00%
2004-06-09 0 2.425 2.425 2.450 2.400 2.425 792,000 1,920,500 2.4249 0.842 0.842 0.850 0.833 0.842 2,281,628 0.8417 1.04%
2004-06-08 0 2.400 2.400 2.425 2.400 2.450 708,000 1,719,750 2.4290 0.833 0.833 0.842 0.833 0.850 2,039,637 0.8432 -1.03%
2004-06-07 0 2.425 2.400 2.425 2.375 2.450 750,000 1,817,050 2.4227 0.842 0.833 0.842 0.824 0.850 2,160,632 0.8410 3.19%
2004-06-04 0 2.350 2.325 2.350 2.300 2.350 826,000 1,916,200 2.3199 0.816 0.807 0.816 0.798 0.816 2,379,576 0.8053 2.17%
2004-06-03 0 2.300 2.275 2.300 2.275 2.400 1,714,000 4,002,400 2.3351 0.798 0.790 0.798 0.790 0.833 4,937,765 0.8106 -3.16%
2004-06-02 0 2.375 2.375 2.400 2.375 2.425 450,000 1,074,400 2.3876 0.824 0.824 0.833 0.824 0.842 1,296,379 0.8288 -1.04%
2004-06-01 0 2.400 2.400 2.425 2.400 2.450 834,000 2,022,050 2.4245 0.833 0.833 0.842 0.833 0.850 2,402,623 0.8416 -1.03%
2004-05-31 0 2.425 2.400 2.425 2.350 2.425 940,000 2,248,700 2.3922 0.842 0.833 0.842 0.816 0.842 2,707,992 0.8304 1.04%
2004-05-28 0 2.400 2.375 2.400 2.375 2.425 2,008,000 4,789,450 2.3852 0.833 0.824 0.833 0.824 0.842 5,784,733 0.8279 1.05%
2004-05-27 0 2.375 2.375 2.400 2.375 2.425 1,030,000 2,454,400 2.3829 0.824 0.824 0.833 0.824 0.842 2,967,268 0.8272 2.15%
2004-05-25 0 2.325 2.300 2.325 2.300 2.350 1,094,000 2,539,350 2.3212 0.807 0.798 0.807 0.798 0.816 3,151,642 0.8057 0.00%
2004-05-24 0 2.325 2.325 2.350 2.250 2.350 2,764,000 6,320,550 2.2867 0.807 0.807 0.816 0.781 0.816 7,962,650 0.7938 4.49%
2004-05-21 0 2.225 2.200 2.225 2.150 2.225 3,274,000 7,215,150 2.2038 0.772 0.764 0.772 0.746 0.772 9,431,880 0.7650 3.49%
2004-05-20 0 2.150 2.150 2.175 2.150 2.225 1,814,000 3,950,150 2.1776 0.746 0.746 0.755 0.746 0.772 5,225,849 0.7559 -3.37%
2004-05-19 0 2.225 2.200 2.225 2.175 2.250 2,554,000 5,642,350 2.2092 0.772 0.764 0.772 0.755 0.781 7,357,673 0.7669 5.95%
2004-05-18 0 2.100 2.075 2.100 2.050 2.125 1,482,000 3,078,100 2.0770 0.729 0.720 0.729 0.712 0.738 4,269,409 0.7210 1.20%
2004-05-17 0 2.075 2.050 2.075 2.050 2.225 1,486,000 3,136,650 2.1108 0.720 0.712 0.720 0.712 0.772 4,280,933 0.7327 -5.68%
2004-05-14 0 2.200 2.200 2.225 2.200 2.375 2,692,000 6,104,450 2.2676 0.764 0.764 0.772 0.764 0.824 7,755,229 0.7871 -8.33%
2004-05-13 0 2.400 2.375 2.425 2.375 2.450 844,000 2,047,450 2.4259 0.833 0.824 0.842 0.824 0.850 2,431,431 0.8421 -2.04%
2004-05-12 0 2.450 2.425 2.475 2.400 2.500 964,000 2,373,200 2.4618 0.850 0.842 0.859 0.833 0.868 2,777,133 0.8546 1.03%
2004-05-11 0 2.425 2.400 2.475 2.425 2.500 1,046,000 2,555,750 2.4434 0.842 0.833 0.859 0.842 0.868 3,013,362 0.8481 -3.00%
2004-05-10 0 2.500 2.475 2.500 2.450 2.575 1,834,000 4,577,900 2.4961 0.868 0.859 0.868 0.850 0.894 5,283,466 0.8665 -3.85%
2004-05-07 0 2.600 2.600 2.625 2.600 2.650 676,000 1,769,150 2.6171 0.903 0.903 0.911 0.903 0.920 1,947,450 0.9084 -1.89%
2004-05-06 0 2.650 2.650 2.675 2.625 2.650 736,000 1,950,150 2.6497 0.920 0.920 0.929 0.911 0.920 2,120,300 0.9198 0.00%
2004-05-05 0 2.650 2.625 2.650 2.625 2.725 1,024,000 2,725,050 2.6612 0.920 0.911 0.920 0.911 0.946 2,949,983 0.9238 -1.85%
2004-05-04 0 2.700 2.675 2.700 2.650 2.750 1,912,000 5,145,850 2.6913 0.937 0.929 0.937 0.920 0.955 5,508,172 0.9342 0.37%
2004-05-03 0 2.800 2.800 2.825 2.775 2.825 1,562,000 4,383,000 2.8060 0.934 0.934 0.942 0.925 0.942 4,683,887 0.9358 -0.88%
2004-04-30 0 2.825 2.800 2.825 2.750 2.825 1,338,000 3,731,250 2.7887 0.942 0.934 0.942 0.917 0.942 4,012,190 0.9300 0.89%
2004-04-29 0 2.800 2.775 2.825 2.775 2.825 1,988,000 5,562,000 2.7978 0.934 0.925 0.942 0.925 0.942 5,961,310 0.9330 -1.75%
2004-04-28 0 2.850 2.825 2.850 2.825 2.875 1,360,000 3,888,250 2.8590 0.950 0.942 0.950 0.942 0.959 4,078,160 0.9534 0.88%
2004-04-27 0 2.825 2.825 2.850 2.775 2.900 2,812,000 8,014,300 2.8500 0.942 0.942 0.950 0.925 0.967 8,432,195 0.9504 1.80%
2004-04-26 0 2.775 2.775 2.800 2.725 2.825 2,873,865 7,960,592 2.7700 0.925 0.925 0.934 0.909 0.942 8,617,706 0.9237 -2.63%
2004-04-23 0 2.850 2.825 2.850 2.775 2.875 4,774,000 13,529,100 2.8339 0.950 0.942 0.950 0.925 0.959 14,315,541 0.9451 0.00%
2004-04-22 0 2.850 2.850 2.875 2.825 2.875 3,236,000 9,223,950 2.8504 0.950 0.950 0.959 0.942 0.959 9,703,622 0.9506 1.79%
2004-04-21 0 2.800 2.775 2.800 2.750 2.825 5,778,000 16,053,350 2.7784 0.934 0.925 0.934 0.917 0.942 17,326,182 0.9265 1.82%
2004-04-20 0 2.750 2.725 2.750 2.725 2.850 4,026,000 11,204,100 2.7829 0.917 0.909 0.917 0.909 0.950 12,072,553 0.9281 -1.79%
2004-04-19 0 2.800 2.800 2.825 2.775 2.850 2,990,000 8,354,250 2.7941 0.934 0.934 0.942 0.925 0.950 8,965,954 0.9318 -0.88%
2004-04-16 0 2.825 2.800 2.825 2.775 2.825 2,594,000 7,275,100 2.8046 0.942 0.934 0.942 0.925 0.942 7,778,490 0.9353 1.80%
2004-04-15 0 2.775 2.775 2.800 2.750 2.825 3,102,000 8,595,900 2.7711 0.925 0.925 0.934 0.917 0.942 9,301,803 0.9241 0.00%
2004-04-14 0 2.775 2.775 2.800 2.775 2.875 4,084,000 11,511,200 2.8186 0.925 0.925 0.934 0.925 0.959 12,246,474 0.9400 -3.48%
2004-04-13 0 2.875 2.850 2.875 2.850 2.925 5,888,000 17,001,300 2.8874 0.959 0.950 0.959 0.950 0.975 17,656,033 0.9629 0.88%
2004-04-08 0 2.850 2.825 2.850 2.750 2.850 4,872,930 13,755,288 2.8228 0.950 0.942 0.950 0.917 0.950 14,612,197 0.9414 2.70%
2004-04-07 0 2.775 2.750 2.775 2.725 2.800 3,704,000 10,222,650 2.7599 0.925 0.917 0.925 0.909 0.934 11,106,988 0.9204 0.00%
2004-04-06 0 2.775 2.750 2.775 2.650 2.775 5,854,000 16,054,700 2.7425 0.925 0.917 0.925 0.884 0.925 17,554,079 0.9146 4.72%
2004-04-02 0 2.650 2.625 2.650 2.625 2.675 2,998,000 7,946,400 2.6506 0.884 0.875 0.884 0.875 0.892 8,989,944 0.8839 0.00%
2004-04-01 0 2.650 2.625 2.650 2.600 2.675 4,680,000 12,407,300 2.6511 0.884 0.875 0.884 0.867 0.892 14,033,668 0.8841 1.92%
2004-03-31 0 2.600 2.600 2.625 2.600 2.675 6,520,000 17,151,100 2.6305 0.867 0.867 0.875 0.867 0.892 19,551,178 0.8772 0.97%
2004-03-30 0 2.575 2.550 2.575 2.550 2.650 5,098,000 13,218,300 2.5928 0.859 0.850 0.859 0.850 0.884 15,287,102 0.8647 4.04%
2004-03-29 0 2.475 2.475 2.500 2.475 2.550 882,000 2,200,900 2.4954 0.825 0.825 0.834 0.825 0.850 2,644,807 0.8322 -2.94%
2004-03-26 0 2.550 2.525 2.550 2.525 2.575 2,098,000 5,369,900 2.5595 0.850 0.842 0.850 0.842 0.859 6,291,161 0.8536 2.00%
2004-03-25 0 2.500 2.475 2.500 2.500 2.525 558,000 1,397,000 2.5036 0.834 0.825 0.834 0.834 0.842 1,673,245 0.8349 0.00%
2004-03-24 0 2.500 2.500 2.525 2.475 2.500 318,000 794,700 2.4991 0.834 0.834 0.842 0.825 0.834 953,570 0.8334 1.01%
2004-03-23 0 2.475 2.450 2.475 2.400 2.475 476,000 1,171,450 2.4610 0.825 0.817 0.825 0.800 0.825 1,427,356 0.8207 1.02%
2004-03-22 0 2.450 2.425 2.450 2.450 2.500 424,000 1,044,950 2.4645 0.817 0.809 0.817 0.817 0.834 1,271,426 0.8219 -2.00%
2004-03-19 0 2.500 2.500 2.525 2.450 2.525 786,000 1,951,850 2.4833 0.834 0.834 0.842 0.817 0.842 2,356,936 0.8281 2.04%
2004-03-18 0 2.450 2.425 2.450 2.400 2.450 336,000 813,550 2.4213 0.817 0.809 0.817 0.800 0.817 1,007,545 0.8075 1.03%
2004-03-17 0 2.425 2.425 2.450 2.400 2.450 578,000 1,398,250 2.4191 0.809 0.809 0.817 0.800 0.817 1,733,218 0.8067 1.04%
2004-03-16 0 2.400 2.375 2.400 2.375 2.400 437,000 1,046,725 2.3953 0.800 0.792 0.800 0.792 0.800 1,310,409 0.7988 0.00%
2004-03-15 0 2.400 2.400 2.425 2.400 2.450 722,000 1,749,350 2.4229 0.800 0.800 0.809 0.800 0.817 2,165,023 0.8080 0.00%
2004-03-12 0 2.400 2.375 2.400 2.325 2.425 1,568,000 3,693,800 2.3557 0.800 0.792 0.800 0.775 0.809 4,701,878 0.7856 -2.04%
2004-03-11 0 2.450 2.425 2.450 2.425 2.500 968,000 2,376,600 2.4552 0.817 0.809 0.817 0.809 0.834 2,902,690 0.8188 -2.00%
2004-03-10 0 2.500 2.475 2.500 2.500 2.550 1,264,000 3,181,400 2.5169 0.834 0.825 0.834 0.834 0.850 3,790,290 0.8394 -1.96%
2004-03-09 0 2.550 2.550 2.575 2.525 2.575 342,000 871,700 2.5488 0.850 0.850 0.859 0.842 0.859 1,025,537 0.8500 0.00%
2004-03-08 0 2.550 2.525 2.575 2.550 2.575 416,000 1,062,800 2.5548 0.850 0.842 0.859 0.850 0.859 1,247,437 0.8520 0.99%
2004-03-05 0 2.525 2.500 2.525 2.525 2.550 444,000 1,125,100 2.5340 0.842 0.834 0.842 0.842 0.850 1,331,399 0.8451 0.00%
2004-03-04 0 2.525 2.500 2.525 2.500 2.525 514,000 1,289,250 2.5083 0.842 0.834 0.842 0.834 0.842 1,541,305 0.8365 1.00%
2004-03-03 0 2.500 2.475 2.500 2.475 2.550 1,156,000 2,901,250 2.5097 0.834 0.825 0.834 0.825 0.850 3,466,436 0.8370 -1.96%
2004-03-02 0 2.550 2.550 2.575 2.550 2.600 522,000 1,341,650 2.5702 0.850 0.850 0.859 0.850 0.867 1,565,294 0.8571 -1.92%
2004-03-01 0 2.600 2.575 2.600 2.600 2.625 1,416,000 3,689,400 2.6055 0.867 0.859 0.867 0.867 0.875 4,246,084 0.8689 -0.95%
2004-02-27 0 2.625 2.625 2.650 2.600 2.675 2,494,000 6,560,550 2.6305 0.875 0.875 0.884 0.867 0.892 7,478,625 0.8772 0.96%
2004-02-26 0 2.600 2.575 2.600 2.550 2.625 1,858,000 4,840,400 2.6052 0.867 0.859 0.867 0.850 0.875 5,571,486 0.8688 2.97%
2004-02-25 0 2.525 2.525 2.550 2.525 2.625 638,000 1,642,700 2.5748 0.842 0.842 0.850 0.842 0.875 1,913,137 0.8586 -2.88%
2004-02-24 0 2.600 2.575 2.600 2.600 2.625 920,000 2,395,200 2.6035 0.867 0.859 0.867 0.867 0.875 2,758,755 0.8682 0.00%
2004-02-23 0 2.600 2.600 2.625 2.575 2.650 1,888,400 4,938,510 2.6152 0.867 0.867 0.875 0.859 0.884 5,662,645 0.8721 0.00%
2004-02-20 0 2.600 2.575 2.600 2.550 2.625 3,726,000 9,663,500 2.5935 0.867 0.859 0.867 0.850 0.875 11,172,959 0.8649 1.96%
2004-02-19 0 2.550 2.550 2.575 2.550 2.625 2,446,000 6,312,500 2.5807 0.850 0.850 0.859 0.850 0.875 7,334,690 0.8606 -1.92%
2004-02-18 0 2.600 2.575 2.600 2.575 2.675 5,510,000 14,409,800 2.6152 0.867 0.859 0.867 0.859 0.892 16,522,545 0.8721 1.96%
2004-02-17 0 2.550 2.525 2.550 2.475 2.575 1,996,000 5,034,000 2.5220 0.850 0.842 0.850 0.825 0.859 5,985,299 0.8411 2.00%
2004-02-16 0 2.500 2.475 2.500 2.425 2.500 1,624,000 4,022,800 2.4771 0.834 0.825 0.834 0.809 0.834 4,869,803 0.8261 3.09%
2004-02-13 0 2.425 2.425 2.450 2.425 2.450 810,000 1,970,900 2.4332 0.809 0.809 0.817 0.809 0.817 2,428,904 0.8114 -2.02%
2004-02-12 0 2.475 2.450 2.475 2.425 2.475 838,000 2,060,750 2.4591 0.825 0.817 0.825 0.809 0.825 2,512,866 0.8201 2.06%
2004-02-11 0 2.425 2.425 2.450 2.425 2.475 792,000 1,940,000 2.4495 0.809 0.809 0.817 0.809 0.825 2,374,928 0.8169 -1.02%
2004-02-10 0 2.450 2.450 2.475 2.450 2.500 936,000 2,309,350 2.4673 0.817 0.817 0.825 0.817 0.834 2,806,734 0.8228 -1.01%
2004-02-09 0 2.475 2.475 2.500 2.450 2.500 1,394,000 3,443,000 2.4699 0.825 0.825 0.834 0.817 0.834 4,180,114 0.8237 2.06%
2004-02-06 0 2.425 2.400 2.425 2.400 2.450 812,000 1,964,500 2.4193 0.809 0.800 0.809 0.800 0.817 2,434,901 0.8068 2.11%
2004-02-05 0 2.375 2.375 2.400 2.375 2.425 412,000 988,100 2.3983 0.792 0.792 0.800 0.792 0.809 1,235,443 0.7998 -2.06%
2004-02-04 0 2.425 2.400 2.425 2.400 2.425 614,000 1,481,850 2.4134 0.809 0.800 0.809 0.800 0.809 1,841,169 0.8048 1.04%
2004-02-03 0 2.400 2.400 2.425 2.375 2.425 729,000 1,752,825 2.4044 0.800 0.800 0.809 0.792 0.809 2,186,014 0.8018 -1.03%
2004-02-02 0 2.425 2.400 2.425 2.375 2.475 944,000 2,283,450 2.4189 0.809 0.800 0.809 0.792 0.825 2,830,723 0.8067 -3.00%
2004-01-30 0 2.500 2.475 2.500 2.475 2.525 648,000 1,615,550 2.4931 0.834 0.825 0.834 0.825 0.842 1,943,123 0.8314 2.04%
2004-01-29 0 2.450 2.450 2.500 2.450 2.525 1,866,000 4,613,250 2.4723 0.817 0.817 0.834 0.817 0.842 5,595,475 0.8245 -2.00%
2004-01-28 0 2.500 2.500 2.525 2.475 2.600 1,644,000 4,163,500 2.5325 0.834 0.834 0.842 0.825 0.867 4,929,776 0.8446 -3.85%
2004-01-27 0 2.600 2.575 2.625 2.575 2.600 1,958,000 5,078,850 2.5939 0.867 0.859 0.875 0.859 0.867 5,871,351 0.8650 0.00%
2004-01-26 0 2.600 2.575 2.625 2.600 2.650 1,724,000 4,498,100 2.6091 0.867 0.859 0.875 0.867 0.884 5,169,667 0.8701 -0.95%
2004-01-21 0 2.625 2.600 2.625 2.600 2.650 3,386,000 8,832,300 2.6085 0.875 0.867 0.875 0.867 0.884 10,153,419 0.8699 0.96%
2004-01-20 0 2.600 2.575 2.600 2.575 2.650 3,854,000 10,020,550 2.6000 0.867 0.859 0.867 0.859 0.884 11,556,785 0.8671 1.96%
2004-01-19 0 2.550 2.550 2.575 2.500 2.575 1,202,000 3,028,550 2.5196 0.850 0.850 0.859 0.834 0.859 3,604,374 0.8402 5.15%
2004-01-16 0 2.425 2.425 2.450 2.425 2.500 916,000 2,245,300 2.4512 0.809 0.809 0.817 0.809 0.834 2,746,761 0.8174 -2.02%
2004-01-15 0 2.475 2.475 2.500 2.450 2.475 346,000 856,100 2.4743 0.825 0.825 0.834 0.817 0.825 1,037,532 0.8251 0.00%
2004-01-14 0 2.475 2.450 2.475 2.450 2.475 468,000 1,151,400 2.4603 0.825 0.817 0.825 0.817 0.825 1,403,367 0.8205 0.00%
2004-01-13 0 2.475 2.450 2.475 2.425 2.500 806,000 1,987,400 2.4658 0.825 0.817 0.825 0.809 0.834 2,416,909 0.8223 -1.00%
2004-01-12 0 2.500 2.475 2.500 2.450 2.525 1,594,000 3,950,300 2.4782 0.834 0.825 0.834 0.817 0.842 4,779,843 0.8264 -0.99%
2004-01-09 0 2.525 2.500 2.525 2.500 2.550 1,063,000 2,686,828 2.5276 0.842 0.834 0.842 0.834 0.850 3,187,562 0.8429 0.00%
2004-01-08 0 2.525 2.500 2.525 2.500 2.575 1,508,000 3,794,200 2.5160 0.842 0.834 0.842 0.834 0.859 4,521,960 0.8391 -0.98%
2004-01-07 0 2.550 2.550 2.575 2.500 2.575 602,000 1,543,800 2.5645 0.850 0.850 0.859 0.834 0.859 1,805,185 0.8552 0.99%
2004-01-06 0 2.525 2.525 2.550 2.525 2.600 1,472,000 3,744,350 2.5437 0.842 0.842 0.850 0.842 0.867 4,414,008 0.8483 -1.94%
2004-01-05 0 2.575 2.550 2.575 2.550 2.625 1,254,000 3,214,650 2.5635 0.859 0.850 0.859 0.850 0.875 3,760,303 0.8549 -1.90%
2004-01-02 0 2.625 2.600 2.625 2.600 2.650 1,294,000 3,399,050 2.6268 0.875 0.867 0.875 0.867 0.884 3,880,249 0.8760 1.94%
2003-12-31 0 2.575 2.525 2.575 2.525 2.575 1,310,000 3,332,850 2.5442 0.859 0.842 0.859 0.842 0.859 3,928,227 0.8484 3.00%
2003-12-30 0 2.500 2.475 2.525 2.475 2.600 1,310,000 3,324,800 2.5380 0.834 0.825 0.842 0.825 0.867 3,928,227 0.8464 -2.91%
2003-12-29 0 2.575 2.550 2.575 2.525 2.575 1,020,000 2,599,400 2.5484 0.859 0.850 0.859 0.842 0.859 3,058,620 0.8499 -2.83%
2003-12-24 0 2.650 2.625 2.650 2.575 2.650 1,672,000 4,384,750 2.6225 0.884 0.875 0.884 0.859 0.884 5,013,738 0.8745 2.91%
2003-12-23 0 2.575 2.575 2.600 2.550 2.600 546,000 1,406,600 2.5762 0.859 0.859 0.867 0.850 0.867 1,637,261 0.8591 -0.96%
2003-12-22 0 2.600 2.575 2.600 2.550 2.600 618,000 1,596,500 2.5833 0.867 0.859 0.867 0.850 0.867 1,853,164 0.8615 2.97%
2003-12-19 0 2.525 2.500 2.525 2.500 2.525 612,000 1,535,050 2.5083 0.842 0.834 0.842 0.834 0.842 1,835,172 0.8365 1.00%
2003-12-18 0 2.500 2.500 2.525 2.475 2.525 852,000 2,129,400 2.4993 0.834 0.834 0.842 0.825 0.842 2,554,847 0.8335 0.00%
2003-12-17 0 2.500 2.500 2.525 2.450 2.650 2,478,000 6,366,500 2.5692 0.834 0.834 0.842 0.817 0.884 7,430,647 0.8568 -2.91%
2003-12-16 0 2.575 2.575 2.600 2.550 2.650 1,704,000 4,470,100 2.6233 0.859 0.859 0.867 0.850 0.884 5,109,694 0.8748 -0.96%
2003-12-15 0 2.600 2.575 2.625 2.575 2.675 5,532,930 14,568,548 2.6331 0.867 0.859 0.875 0.859 0.892 16,591,304 0.8781 1.96%
2003-12-12 0 2.550 2.525 2.550 2.525 2.575 1,070,000 2,721,400 2.5434 0.850 0.842 0.850 0.842 0.859 3,208,552 0.8482 0.99%
2003-12-11 0 2.525 2.525 2.550 2.475 2.525 900,000 2,253,650 2.5041 0.842 0.842 0.850 0.825 0.842 2,698,782 0.8351 1.00%
2003-12-10 0 2.500 2.500 2.525 2.500 2.550 1,434,000 3,594,350 2.5065 0.834 0.834 0.842 0.834 0.850 4,300,060 0.8359 -1.96%
2003-12-09 0 2.550 2.525 2.550 2.500 2.600 5,296,000 13,504,700 2.5500 0.850 0.842 0.850 0.834 0.867 15,880,834 0.8504 3.03%
2003-12-08 0 2.475 2.450 2.475 2.400 2.525 3,070,000 7,586,000 2.4710 0.825 0.817 0.825 0.800 0.842 9,205,846 0.8240 4.21%
2003-12-05 0 2.375 2.350 2.375 2.350 2.400 270,000 642,650 2.3802 0.792 0.784 0.792 0.784 0.800 809,635 0.7938 0.00%
2003-12-04 0 2.375 2.350 2.375 2.350 2.400 598,665 1,419,296 2.3708 0.792 0.784 0.792 0.784 0.800 1,795,185 0.7906 -1.04%
2003-12-03 0 2.400 2.375 2.400 2.375 2.425 780,000 1,873,200 2.4015 0.800 0.792 0.800 0.792 0.809 2,338,945 0.8009 -1.03%
2003-12-02 0 2.425 2.400 2.450 2.400 2.500 1,510,400 3,697,840 2.4483 0.809 0.800 0.817 0.800 0.834 4,529,156 0.8165 0.00%
2003-12-01 0 2.425 2.425 2.475 2.400 2.475 3,974,000 9,716,100 2.4449 0.809 0.809 0.825 0.800 0.825 11,916,623 0.8153 3.19%
2003-11-28 0 2.350 2.325 2.350 2.300 2.350 1,050,000 2,442,200 2.3259 0.784 0.775 0.784 0.767 0.784 3,148,579 0.7757 3.30%
2003-11-27 0 2.275 2.250 2.275 2.250 2.300 1,128,000 2,578,700 2.2861 0.759 0.750 0.759 0.750 0.767 3,382,474 0.7624 1.11%
2003-11-26 0 2.250 2.225 2.250 2.225 2.275 1,032,000 2,324,850 2.2528 0.750 0.742 0.750 0.742 0.759 3,094,604 0.7513 0.00%
2003-11-25 0 2.250 2.250 2.275 2.250 2.300 560,000 1,269,750 2.2674 0.750 0.750 0.759 0.750 0.767 1,679,242 0.7561 1.12%
2003-11-24 0 2.225 2.200 2.225 2.200 2.225 508,000 1,120,050 2.2048 0.742 0.734 0.742 0.734 0.742 1,523,313 0.7353 2.30%
2003-11-21 0 2.175 2.175 2.200 2.075 2.175 1,162,000 2,469,150 2.1249 0.725 0.725 0.734 0.692 0.725 3,484,428 0.7086 0.00%
2003-11-20 0 2.175 2.175 2.200 2.175 2.250 998,000 2,206,100 2.2105 0.725 0.725 0.734 0.725 0.750 2,992,650 0.7372 -2.25%
2003-11-19 0 2.225 2.200 2.225 2.175 2.275 3,116,000 6,929,250 2.2238 0.742 0.734 0.742 0.725 0.759 9,343,784 0.7416 3.49%
2003-11-18 0 2.150 2.150 2.175 2.100 2.175 932,000 2,000,750 2.1467 0.717 0.717 0.725 0.700 0.725 2,794,739 0.7159 2.38%
2003-11-17 0 2.100 2.075 2.100 2.075 2.200 3,780,000 8,033,700 2.1253 0.700 0.692 0.700 0.692 0.734 11,334,885 0.7088 -5.62%
2003-11-14 0 2.225 2.200 2.225 2.200 2.275 1,248,000 2,780,800 2.2282 0.742 0.734 0.742 0.734 0.759 3,742,311 0.7431 -2.20%
2003-11-13 0 2.275 2.250 2.275 2.250 2.300 732,000 1,667,872 2.2785 0.759 0.750 0.759 0.750 0.767 2,195,010 0.7598 0.00%
2003-11-12 0 2.275 2.250 2.275 2.275 2.300 360,000 820,250 2.2785 0.759 0.750 0.759 0.759 0.767 1,079,513 0.7598 -1.09%
2003-11-11 0 2.300 2.275 2.325 2.300 2.325 442,000 1,016,950 2.3008 0.767 0.759 0.775 0.767 0.775 1,325,402 0.7673 -2.13%
2003-11-10 0 2.350 2.325 2.350 2.275 2.350 336,000 776,150 2.3100 0.784 0.775 0.784 0.759 0.784 1,007,545 0.7703 0.00%
2003-11-07 0 2.350 2.350 2.375 2.325 2.375 402,000 949,400 2.3617 0.784 0.784 0.792 0.775 0.792 1,205,456 0.7876 1.08%
2003-11-06 0 2.325 2.325 2.350 2.300 2.400 608,000 1,430,050 2.3521 0.775 0.775 0.784 0.767 0.800 1,823,177 0.7844 -1.06%
2003-11-05 0 2.350 2.325 2.350 2.350 2.400 540,000 1,281,750 2.3736 0.784 0.775 0.784 0.784 0.800 1,619,269 0.7916 0.00%
2003-11-04 0 2.350 2.350 2.375 2.350 2.500 2,326,000 5,605,950 2.4101 0.784 0.784 0.792 0.784 0.834 6,974,853 0.8037 -4.08%
2003-11-03 0 2.450 2.450 2.475 2.225 2.475 4,849,200 11,549,710 2.3818 0.817 0.817 0.825 0.742 0.825 14,541,039 0.7943 12.64%
2003-10-31 0 2.175 2.150 2.175 2.175 2.225 1,124,000 2,456,450 2.1855 0.725 0.717 0.725 0.725 0.742 3,370,479 0.7288 -2.25%
2003-10-30 0 2.225 2.225 2.250 2.225 2.275 590,000 1,328,300 2.2514 0.742 0.742 0.750 0.742 0.759 1,769,202 0.7508 -2.20%
2003-10-29 0 2.275 2.250 2.300 2.275 2.350 984,000 2,274,750 2.3117 0.759 0.750 0.767 0.759 0.784 2,950,669 0.7709 -1.09%
2003-10-28 0 2.300 2.275 2.300 2.200 2.325 1,842,000 4,161,650 2.2593 0.767 0.759 0.767 0.734 0.775 5,523,508 0.7534 4.55%
2003-10-27 0 2.200 2.150 2.225 2.150 2.200 898,000 1,958,650 2.1811 0.734 0.717 0.742 0.717 0.734 2,692,785 0.7274 2.33%
2003-10-24 0 2.150 2.150 2.175 2.100 2.200 1,028,000 2,212,100 2.1518 0.717 0.717 0.725 0.700 0.734 3,082,609 0.7176 -2.27%
2003-10-23 0 2.200 2.175 2.200 2.175 2.300 1,064,000 2,377,200 2.2342 0.734 0.725 0.734 0.725 0.767 3,190,560 0.7451 -5.38%
2003-10-22 0 2.325 2.325 2.350 2.325 2.375 354,000 831,200 2.3480 0.775 0.775 0.784 0.775 0.792 1,061,521 0.7830 -1.06%
2003-10-21 0 2.350 2.350 2.375 2.325 2.425 2,140,000 5,051,400 2.3605 0.784 0.784 0.792 0.775 0.809 6,417,104 0.7872 0.00%
2003-10-20 0 2.350 2.350 2.375 2.325 2.400 1,108,000 2,626,050 2.3701 0.784 0.784 0.792 0.775 0.800 3,322,501 0.7904 0.00%
2003-10-17 0 2.350 2.350 2.375 2.275 2.375 1,543,314 3,597,224 2.3308 0.784 0.784 0.792 0.759 0.792 4,627,854 0.7773 0.00%
2003-10-16 0 2.350 2.350 2.375 2.350 2.375 744,000 1,755,750 2.3599 0.784 0.784 0.792 0.784 0.792 2,230,993 0.7870 -1.05%
2003-10-15 0 2.375 2.350 2.375 2.350 2.400 898,000 2,131,550 2.3737 0.792 0.784 0.792 0.784 0.800 2,692,785 0.7916 1.06%
2003-10-14 0 2.350 2.350 2.400 2.350 2.450 640,000 1,530,450 2.3913 0.784 0.784 0.800 0.784 0.817 1,919,134 0.7975 -3.09%
2003-10-13 0 2.425 2.400 2.450 2.400 2.450 1,128,000 2,743,500 2.4322 0.809 0.800 0.817 0.800 0.817 3,382,474 0.8111 0.00%
2003-10-10 0 2.425 2.400 2.425 2.400 2.425 856,000 2,058,000 2.4042 0.809 0.800 0.809 0.800 0.809 2,566,842 0.8018 -1.02%
2003-10-09 0 2.450 2.425 2.450 2.425 2.500 876,000 2,142,000 2.4452 0.817 0.809 0.817 0.809 0.834 2,626,815 0.8154 -1.01%
2003-10-08 0 2.475 2.450 2.475 2.450 2.500 2,324,000 5,726,300 2.4640 0.825 0.817 0.825 0.817 0.834 6,968,855 0.8217 2.06%
2003-10-07 0 2.425 2.425 2.475 2.400 2.550 5,354,000 13,117,000 2.4499 0.809 0.809 0.825 0.800 0.850 16,054,756 0.8170 0.00%
2003-10-06 0 2.425 2.425 2.450 2.375 2.500 1,887,000 4,594,675 2.4349 0.809 0.809 0.817 0.792 0.834 5,658,447 0.8120 -4.90%
2003-10-03 0 2.550 2.500 2.550 2.500 2.575 996,000 2,533,250 2.5434 0.850 0.834 0.850 0.834 0.859 2,986,652 0.8482 2.00%
2003-10-02 0 2.500 2.500 2.525 2.475 2.650 986,800 2,529,260 2.5631 0.834 0.834 0.842 0.825 0.884 2,959,065 0.8547 -5.66%
2003-09-30 0 2.650 2.625 2.650 2.625 2.675 1,086,000 2,881,300 2.6531 0.884 0.875 0.884 0.875 0.892 3,256,531 0.8848 -0.93%
2003-09-29 0 2.675 2.675 2.700 2.675 2.750 644,000 1,737,100 2.6974 0.892 0.892 0.900 0.892 0.917 1,931,129 0.8995 -0.93%
2003-09-26 0 2.700 2.700 2.725 2.675 2.725 822,000 2,221,650 2.7027 0.900 0.900 0.909 0.892 0.909 2,464,888 0.9013 -0.92%
2003-09-25 0 2.725 2.700 2.725 2.700 2.750 1,264,000 3,439,150 2.7208 0.909 0.900 0.909 0.900 0.917 3,790,290 0.9074 0.00%
2003-09-24 0 2.725 2.700 2.750 2.675 2.775 1,284,000 3,494,150 2.7213 0.909 0.900 0.917 0.892 0.925 3,850,263 0.9075 0.00%
2003-09-23 0 2.725 2.700 2.725 2.650 2.750 748,000 2,010,800 2.6882 0.909 0.900 0.909 0.884 0.917 2,242,988 0.8965 -1.80%
2003-09-22 0 2.775 2.750 2.775 2.575 2.800 3,494,000 9,414,350 2.6944 0.925 0.917 0.925 0.859 0.934 10,477,272 0.8985 6.73%
2003-09-19 0 2.600 2.600 2.625 2.600 2.725 1,596,000 4,226,800 2.6484 0.867 0.867 0.875 0.867 0.909 4,785,841 0.8832 -3.70%
2003-09-18 0 2.700 2.675 2.700 2.625 2.700 798,000 2,130,250 2.6695 0.900 0.892 0.900 0.875 0.900 2,392,920 0.8902 0.93%
2003-09-17 0 2.675 2.650 2.675 2.650 2.775 2,060,000 5,512,450 2.6759 0.892 0.884 0.892 0.884 0.925 6,177,213 0.8924 0.94%
2003-09-16 0 2.650 2.650 2.700 2.575 2.750 2,751,495 7,359,000 2.6745 0.884 0.884 0.900 0.859 0.917 8,250,762 0.8919 -3.99%
2003-09-15 0 2.800 2.775 2.800 2.775 2.850 5,376,000 15,048,750 2.7992 0.920 0.912 0.920 0.912 0.937 16,354,360 0.9202 4.67%
2003-09-11 0 2.675 2.650 2.675 2.400 2.675 4,528,000 11,653,000 2.5735 0.879 0.871 0.879 0.789 0.879 13,774,654 0.8460 10.31%
2003-09-10 0 2.425 2.400 2.450 2.350 2.525 5,384,000 13,010,800 2.4166 0.797 0.789 0.805 0.772 0.830 16,378,697 0.7944 -4.90%
2003-09-09 0 2.550 2.525 2.550 2.500 2.725 4,674,000 12,039,250 2.5758 0.838 0.830 0.838 0.822 0.896 14,218,802 0.8467 -6.42%
2003-09-08 0 2.725 2.700 2.725 2.625 2.775 2,262,000 6,184,450 2.7341 0.896 0.888 0.896 0.863 0.912 6,881,243 0.8987 1.87%
2003-09-05 0 2.675 2.650 2.675 2.625 2.775 3,566,000 9,562,880 2.6817 0.879 0.871 0.879 0.863 0.912 10,848,149 0.8815 -2.73%
2003-09-04 0 2.750 2.750 2.775 2.500 2.850 81,286,000 192,594,650 2.3693 0.904 0.904 0.912 0.822 0.937 247,280,595 0.7789 -4.35%
2003-09-03 0 2.875 2.850 2.875 2.825 2.975 5,896,000 17,102,250 2.9007 0.945 0.937 0.945 0.929 0.978 17,936,255 0.9535 1.77%
2003-09-02 0 2.825 2.825 2.850 2.700 2.875 2,946,000 8,258,200 2.8032 0.929 0.929 0.937 0.888 0.945 8,962,043 0.9215 6.60%
2003-09-01 0 2.650 2.650 2.675 2.550 2.725 3,860,000 10,227,100 2.6495 0.871 0.871 0.879 0.838 0.896 11,742,528 0.8709 7.07%
2003-08-29 0 2.475 2.475 2.500 2.325 2.500 1,312,000 3,234,600 2.4654 0.814 0.814 0.822 0.764 0.822 3,991,243 0.8104 4.21%
2003-08-28 0 2.375 2.375 2.400 2.325 2.425 760,000 1,806,100 2.3764 0.781 0.781 0.789 0.764 0.797 2,312,000 0.7812 -2.06%
2003-08-27 0 2.425 2.425 2.450 2.425 2.525 948,000 2,348,950 2.4778 0.797 0.797 0.805 0.797 0.830 2,883,916 0.8145 -3.96%
2003-08-26 0 2.525 2.500 2.525 2.500 2.600 2,480,000 6,286,000 2.5347 0.830 0.822 0.830 0.822 0.855 7,544,422 0.8332 2.02%
2003-08-25 0 2.475 2.450 2.475 2.225 2.525 6,936,000 16,451,550 2.3719 0.814 0.805 0.814 0.731 0.830 21,100,044 0.7797 11.24%
2003-08-22 0 2.225 2.200 2.225 2.200 2.250 2,250,000 5,001,550 2.2229 0.731 0.723 0.731 0.723 0.740 6,844,738 0.7307 -1.11%
2003-08-21 0 2.250 2.200 2.250 2.175 2.250 1,666,000 3,698,950 2.2203 0.740 0.723 0.740 0.715 0.740 5,068,148 0.7298 3.45%
2003-08-20 0 2.175 2.175 2.200 2.175 2.225 380,000 834,200 2.1953 0.715 0.715 0.723 0.715 0.731 1,156,000 0.7216 2.35%
2003-08-19 0 2.125 2.125 2.175 2.125 2.225 494,800 1,076,710 2.1761 0.699 0.699 0.715 0.699 0.731 1,505,234 0.7153 -3.41%
2003-08-18 0 2.200 2.175 2.225 2.125 2.250 1,540,000 3,394,500 2.2042 0.723 0.715 0.731 0.699 0.740 4,684,843 0.7246 4.76%
2003-08-15 0 2.100 2.100 2.125 2.050 2.150 674,000 1,424,750 2.1139 0.690 0.690 0.699 0.674 0.707 2,050,379 0.6949 1.20%
2003-08-14 0 2.075 2.075 2.100 2.000 2.075 236,000 483,900 2.0504 0.682 0.682 0.690 0.657 0.682 717,937 0.6740 0.00%
2003-08-13 0 2.075 2.075 2.100 2.050 2.125 966,000 2,015,250 2.0862 0.682 0.682 0.690 0.674 0.699 2,938,674 0.6858 -2.35%
2003-08-12 0 2.125 2.100 2.150 2.100 2.275 2,314,000 5,028,150 2.1729 0.699 0.690 0.707 0.690 0.748 7,039,432 0.7143 -5.56%
2003-08-11 0 2.250 2.225 2.250 2.100 2.275 2,308,000 5,139,700 2.2269 0.740 0.731 0.740 0.690 0.748 7,021,180 0.7320 7.14%
2003-08-08 0 2.100 2.075 2.100 1.980 2.100 1,772,000 3,665,850 2.0688 0.690 0.682 0.690 0.651 0.690 5,390,611 0.6800 7.69%
2003-08-07 0 1.950 1.950 1.960 1.950 1.960 184,000 358,900 1.9505 0.641 0.641 0.644 0.641 0.644 559,747 0.6412 -0.51%
2003-08-06 0 1.960 1.940 1.970 1.910 1.990 736,800 1,441,072 1.9559 0.644 0.638 0.648 0.628 0.654 2,241,423 0.6429 4.26%
2003-08-05 0 1.880 1.860 1.890 1.880 1.940 454,000 868,680 1.9134 0.618 0.611 0.621 0.618 0.638 1,381,116 0.6290 -3.09%
2003-08-04 0 1.940 1.930 1.940 1.920 1.990 156,000 302,940 1.9419 0.638 0.634 0.638 0.631 0.654 474,568 0.6383 0.00%
2003-08-01 0 1.940 1.930 1.940 1.900 2.100 920,400 1,833,164 1.9917 0.638 0.634 0.638 0.625 0.690 2,799,954 0.6547 -2.51%
2003-07-31 0 1.990 1.980 2.000 1.930 2.100 2,064,000 4,151,840 2.0116 0.654 0.651 0.657 0.634 0.690 6,278,906 0.6612 4.74%
2003-07-30 0 1.900 1.820 1.910 1.720 1.900 1,398,600 2,511,250 1.7955 0.625 0.598 0.628 0.565 0.625 4,254,689 0.5902 13.77%
2003-07-29 0 1.670 1.640 1.670 1.590 1.680 706,000 1,161,200 1.6448 0.549 0.539 0.549 0.523 0.552 2,147,727 0.5407 5.03%
2003-07-28 0 1.590 1.550 1.590 1.520 1.620 240,000 378,600 1.5775 0.523 0.510 0.523 0.500 0.533 730,105 0.5186 8.90%
2003-07-25 0 1.460 1.430 1.460 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2003-07-24 0 1.460 1.440 1.500 - - 0 0 - 0.480 0.473 0.493 - - 0 - 0.00%
2003-07-23 0 1.460 1.430 1.460 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2003-07-22 0 1.460 1.430 1.480 - - 0 0 - 0.480 0.470 0.487 - - 0 - 0.00%
2003-07-21 0 1.460 1.440 1.480 - - 0 0 - 0.480 0.473 0.487 - - 0 - 0.00%
2003-07-18 0 1.460 1.430 1.460 1.460 1.460 26,000 37,960 1.4600 0.480 0.470 0.480 0.480 0.480 79,095 0.4799 2.10%
2003-07-17 0 1.430 1.430 1.480 1.420 1.430 36,000 51,420 1.4283 0.470 0.470 0.487 0.467 0.470 109,516 0.4695 -2.05%
2003-07-16 0 1.460 1.450 1.460 1.460 1.460 30,000 43,800 1.4600 0.480 0.477 0.480 0.480 0.480 91,263 0.4799 0.69%
2003-07-15 0 1.450 1.450 1.490 1.450 1.450 20,000 29,000 1.4500 0.477 0.477 0.490 0.477 0.477 60,842 0.4766 -2.03%
2003-07-14 0 1.480 1.450 1.480 1.450 1.480 90,000 131,100 1.4567 0.487 0.477 0.487 0.477 0.487 273,790 0.4788 3.50%
2003-07-11 0 1.430 1.420 1.450 1.420 1.430 110,000 156,400 1.4218 0.470 0.467 0.477 0.467 0.470 334,632 0.4674 0.00%
2003-07-10 0 1.430 1.410 1.430 1.430 1.430 50,000 71,500 1.4300 0.470 0.463 0.470 0.470 0.470 152,105 0.4701 0.70%
2003-07-09 0 1.420 1.410 1.420 1.420 1.430 56,000 79,720 1.4236 0.467 0.463 0.467 0.467 0.470 170,358 0.4680 0.71%
2003-07-08 0 1.410 1.410 1.430 1.410 1.430 68,000 96,680 1.4218 0.463 0.463 0.470 0.463 0.470 206,863 0.4674 0.00%
2003-07-07 0 1.410 1.410 1.420 1.400 1.440 42,000 59,200 1.4095 0.463 0.463 0.467 0.460 0.473 127,768 0.4633 0.00%
2003-07-04 0 1.410 1.410 1.430 - - 0 0 - 0.463 0.463 0.470 - - 0 - 0.00%
2003-07-03 0 1.410 1.400 1.430 1.400 1.410 48,000 67,400 1.4042 0.463 0.460 0.470 0.460 0.463 146,021 0.4616 1.44%
2003-07-02 0 1.390 1.390 1.410 - - 0 0 - 0.457 0.457 0.463 - - 0 - 0.00%
2003-06-30 0 1.390 1.390 1.430 - - 0 0 - 0.457 0.457 0.470 - - 0 - 0.00%
2003-06-27 0 1.390 1.390 1.410 - - 0 0 - 0.457 0.457 0.463 - - 0 - 0.72%
2003-06-26 0 1.380 1.380 1.410 1.370 1.380 60,000 82,700 1.3783 0.454 0.454 0.463 0.450 0.454 182,526 0.4531 -2.13%
2003-06-25 0 1.410 1.400 1.410 1.400 1.410 42,000 58,960 1.4038 0.463 0.460 0.463 0.460 0.463 127,768 0.4615 0.00%
2003-06-24 0 1.410 1.380 1.410 1.410 1.410 80,000 112,800 1.4100 0.463 0.454 0.463 0.463 0.463 243,368 0.4635 0.71%
2003-06-23 0 1.400 1.390 1.410 1.380 1.400 296,000 412,020 1.3920 0.460 0.457 0.463 0.454 0.460 900,463 0.4576 0.72%
2003-06-20 0 1.390 1.370 1.400 - - 0 0 - 0.457 0.450 0.460 - - 0 - 0.00%
2003-06-19 0 1.390 1.370 1.430 - - 0 0 - 0.457 0.450 0.470 - - 0 - 0.00%
2003-06-18 0 1.390 1.370 1.400 1.370 1.390 170,000 235,700 1.3865 0.457 0.450 0.460 0.450 0.457 517,158 0.4558 0.00%
2003-06-17 0 1.390 1.390 1.430 1.370 1.440 64,000 90,580 1.4153 0.457 0.457 0.470 0.450 0.473 194,695 0.4652 0.72%
2003-06-16 0 1.380 1.380 1.440 1.380 1.430 86,000 121,320 1.4107 0.454 0.454 0.473 0.454 0.470 261,621 0.4637 -1.43%
2003-06-13 0 1.400 1.370 1.420 1.400 1.400 30,000 42,000 1.4000 0.460 0.450 0.467 0.460 0.460 91,263 0.4602 2.19%
2003-06-12 0 1.370 1.370 1.380 1.370 1.370 66,000 90,420 1.3700 0.450 0.450 0.454 0.450 0.450 200,779 0.4503 0.74%
2003-06-11 0 1.360 1.360 1.380 1.350 1.370 110,000 149,700 1.3609 0.447 0.447 0.454 0.444 0.450 334,632 0.4474 -0.73%
2003-06-10 0 1.370 1.350 1.400 1.370 1.370 50,000 68,500 1.3700 0.450 0.444 0.460 0.450 0.450 152,105 0.4503 0.00%
2003-06-09 0 1.370 1.350 1.370 1.370 1.370 20,000 27,400 1.3700 0.450 0.444 0.450 0.450 0.450 60,842 0.4503 0.00%
2003-06-06 0 1.370 1.350 1.380 - - 0 0 - 0.450 0.444 0.454 - - 0 - 0.00%
2003-06-05 0 1.370 1.370 1.390 1.360 1.360 30,000 40,800 1.3600 0.450 0.450 0.457 0.447 0.447 91,263 0.4471 0.00%
2003-06-03 0 1.370 1.360 1.390 - - 0 0 - 0.450 0.447 0.457 - - 0 - 0.00%
2003-06-02 0 1.370 1.360 1.400 - - 0 0 - 0.450 0.447 0.460 - - 0 - 0.00%
2003-05-30 0 1.370 1.350 1.380 - - 0 0 - 0.450 0.444 0.454 - - 0 - 0.00%
2003-05-29 0 1.370 1.350 1.400 1.370 1.370 86,001 117,821 1.3700 0.450 0.444 0.460 0.450 0.450 261,624 0.4503 0.00%
2003-05-28 0 1.370 1.370 1.390 1.360 1.370 68,000 92,960 1.3671 0.450 0.450 0.457 0.447 0.450 206,863 0.4494 0.74%
2003-05-27 0 1.360 1.330 1.360 1.350 1.360 100,000 135,300 1.3530 0.447 0.437 0.447 0.444 0.447 304,211 0.4448 2.26%
2003-05-26 0 1.330 1.320 1.340 1.310 1.330 107,465 142,435 1.3254 0.437 0.434 0.440 0.431 0.437 326,920 0.4357 2.31%
2003-05-23 0 1.300 1.300 1.310 1.270 1.300 184,000 237,660 1.2916 0.427 0.427 0.431 0.417 0.427 559,747 0.4246 0.00%
2003-05-22 0 1.300 1.280 1.310 1.280 1.300 62,000 80,560 1.2994 0.427 0.421 0.431 0.421 0.427 188,611 0.4271 1.56%
2003-05-21 0 1.280 1.280 1.300 1.280 1.280 60,000 76,800 1.2800 0.421 0.421 0.427 0.421 0.421 182,526 0.4208 -1.54%
2003-05-20 0 1.300 1.300 1.310 1.300 1.300 26,000 33,800 1.3000 0.427 0.427 0.431 0.427 0.427 79,095 0.4273 0.00%
2003-05-19 0 1.300 1.280 1.300 - - 0 0 - 0.427 0.421 0.427 - - 0 - 0.00%
2003-05-16 0 1.300 1.290 1.300 - - 0 0 - 0.427 0.424 0.427 - - 0 - 0.00%
2003-05-15 0 1.300 1.290 1.300 1.300 1.300 40,000 52,000 1.3000 0.427 0.424 0.427 0.427 0.427 121,684 0.4273 0.78%
2003-05-14 0 1.290 1.290 1.300 1.290 1.290 30,000 38,700 1.2900 0.424 0.424 0.427 0.424 0.424 91,263 0.4240 -0.77%
2003-05-13 0 1.300 1.280 1.320 1.300 1.300 20,000 26,000 1.3000 0.427 0.421 0.434 0.427 0.427 60,842 0.4273 -0.76%
2003-05-12 0 1.310 1.290 1.320 1.290 1.310 82,000 106,880 1.3034 0.431 0.424 0.434 0.424 0.431 249,453 0.4285 1.55%
2003-05-09 0 1.290 1.270 1.310 1.290 1.290 30,000 38,700 1.2900 0.424 0.417 0.431 0.424 0.424 91,263 0.4240 -0.00%
2003-05-07 0 1.350 1.310 1.350 - - 0 0 - 0.424 0.411 0.424 - - 0 - 0.00%
2003-05-06 0 1.350 1.310 1.350 1.360 1.360 20,000 27,200 1.3600 0.424 0.411 0.424 0.427 0.427 63,672 0.4272 3.85%
2003-05-05 0 1.300 1.300 1.350 - - 0 0 - 0.408 0.408 0.424 - - 0 - 0.00%
2003-05-02 0 1.300 1.300 1.350 1.290 1.300 28,000 36,200 1.2929 0.408 0.408 0.424 0.405 0.408 89,141 0.4061 1.56%
2003-04-30 0 1.280 1.280 1.300 - - 0 0 - 0.402 0.402 0.408 - - 0 - 0.00%
2003-04-29 0 1.280 1.280 1.300 1.280 1.290 180,000 231,900 1.2883 0.402 0.402 0.408 0.402 0.405 573,048 0.4047 0.00%
2003-04-28 0 1.280 1.280 1.300 - - 0 0 - 0.402 0.402 0.408 - - 0 - 0.00%
2003-04-25 0 1.280 1.280 1.300 1.280 1.280 30,000 38,400 1.2800 0.402 0.402 0.408 0.402 0.402 95,508 0.4021 -1.54%
2003-04-24 0 1.300 1.280 1.330 - - 0 0 - 0.408 0.402 0.418 - - 0 - 0.00%
2003-04-23 0 1.300 - 1.350 1.290 1.300 200,000 259,400 1.2970 0.408 - 0.424 0.405 0.408 636,720 0.4074 0.00%
2003-04-22 0 1.300 1.290 1.310 1.300 1.300 100,000 130,000 1.3000 0.408 0.405 0.411 0.408 0.408 318,360 0.4083 0.00%
2003-04-17 0 1.300 1.300 1.330 - - 0 0 - 0.408 0.408 0.418 - - 0 - 0.00%
2003-04-16 0 1.300 1.300 1.330 1.290 1.310 162,000 210,360 1.2985 0.408 0.408 0.418 0.405 0.411 515,743 0.4079 -0.76%
2003-04-15 0 1.310 1.300 1.320 - - 0 0 - 0.411 0.408 0.415 - - 0 - 0.00%
2003-04-14 0 1.310 1.300 1.330 1.300 1.330 66,000 87,000 1.3182 0.411 0.408 0.418 0.408 0.418 210,118 0.4141 -1.50%
2003-04-11 0 1.330 1.320 1.340 1.320 1.330 30,000 39,840 1.3280 0.418 0.415 0.421 0.415 0.418 95,508 0.4171 0.76%
2003-04-10 0 1.320 1.320 1.340 1.320 1.330 60,000 79,700 1.3283 0.415 0.415 0.421 0.415 0.418 191,016 0.4172 -1.49%
2003-04-09 0 1.340 1.330 1.340 1.340 1.350 292,000 391,580 1.3410 0.421 0.418 0.421 0.421 0.424 929,611 0.4212 -0.74%
2003-04-08 0 1.350 1.340 1.350 1.350 1.360 258,000 350,100 1.3570 0.424 0.421 0.424 0.424 0.427 821,369 0.4262 0.00%
2003-04-07 0 1.350 1.350 1.370 1.350 1.350 44,000 59,400 1.3500 0.424 0.424 0.430 0.424 0.424 140,078 0.4240 -0.74%
2003-04-04 0 1.360 1.350 1.370 1.350 1.360 218,000 295,900 1.3573 0.427 0.424 0.430 0.424 0.427 694,025 0.4264 2.26%
2003-04-03 0 1.330 1.330 1.400 - - 0 0 - 0.418 0.418 0.440 - - 0 - 0.00%
2003-04-02 0 1.330 1.330 1.380 - - 0 0 - 0.418 0.418 0.433 - - 0 - 0.00%
2003-04-01 0 1.330 1.330 1.360 1.330 1.330 50,000 66,500 1.3300 0.418 0.418 0.427 0.418 0.418 159,180 0.4178 2.31%
2003-03-31 0 1.300 1.300 1.330 1.300 1.330 134,000 176,600 1.3179 0.408 0.408 0.418 0.408 0.418 426,602 0.4140 -3.70%
2003-03-28 0 1.350 1.350 1.390 1.350 1.350 10,000 13,500 1.3500 0.424 0.424 0.437 0.424 0.424 31,836 0.4240 0.00%
2003-03-27 0 1.350 1.350 - 1.350 1.360 70,000 94,800 1.3543 0.424 0.424 - 0.424 0.427 222,852 0.4254 -2.88%
2003-03-26 0 1.390 1.360 1.400 - - 0 0 - 0.437 0.427 0.440 - - 0 - 0.00%
2003-03-25 0 1.390 1.360 - 1.390 1.390 10,000 13,900 1.3900 0.437 0.427 - 0.437 0.437 31,836 0.4366 0.00%
2003-03-24 0 1.390 1.380 1.410 - - 0 0 - 0.437 0.433 0.443 - - 0 - 0.00%
2003-03-21 0 1.390 1.350 1.400 1.390 1.390 24,000 33,360 1.3900 0.437 0.424 0.440 0.437 0.437 76,406 0.4366 0.00%
2003-03-20 0 1.390 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 0.437 0.427 0.440 0.440 0.440 63,672 0.4398 0.00%
2003-03-19 0 1.390 1.390 1.400 - - 0 0 - 0.437 0.437 0.440 - - 0 - 0.72%
2003-03-18 0 1.380 1.360 1.410 1.380 1.410 34,000 46,980 1.3818 0.433 0.427 0.443 0.433 0.443 108,242 0.4340 2.22%
2003-03-17 0 1.350 1.350 1.400 1.340 1.340 10,000 13,400 1.3400 0.424 0.424 0.440 0.421 0.421 31,836 0.4209 -0.74%
2003-03-14 0 1.360 1.360 1.390 1.340 1.360 52,000 70,320 1.3523 0.427 0.427 0.437 0.421 0.427 165,547 0.4248 2.26%
2003-03-13 0 1.330 1.330 1.350 1.330 1.330 28,000 37,240 1.3300 0.418 0.418 0.424 0.418 0.418 89,141 0.4178 -0.75%
2003-03-12 0 1.340 1.340 1.350 1.320 1.320 6,000 7,920 1.3200 0.421 0.421 0.424 0.415 0.415 19,102 0.4146 0.75%
2003-03-11 0 1.330 1.320 1.350 - - 0 0 - 0.418 0.415 0.424 - - 0 - 0.00%
2003-03-10 0 1.330 1.330 1.360 1.310 1.330 134,000 177,600 1.3254 0.418 0.418 0.427 0.411 0.418 426,602 0.4163 0.76%
2003-03-07 0 1.320 1.320 1.350 1.320 1.320 2,000 2,640 1.3200 0.415 0.415 0.424 0.415 0.415 6,367 0.4146 0.00%
2003-03-06 0 1.320 1.310 1.340 1.320 1.350 110,000 147,300 1.3391 0.415 0.411 0.421 0.415 0.424 350,196 0.4206 -2.94%
2003-03-05 0 1.360 1.360 1.390 1.350 1.360 74,000 100,420 1.3570 0.427 0.427 0.437 0.424 0.427 235,586 0.4263 0.00%
2003-03-04 0 1.360 1.360 1.400 - - 0 0 - 0.427 0.427 0.440 - - 0 - 0.00%
2003-03-03 0 1.360 1.360 1.400 1.360 1.360 10,000 13,600 1.3600 0.427 0.427 0.440 0.427 0.427 31,836 0.4272 -1.45%
2003-02-28 0 1.380 1.370 1.400 - - 0 0 - 0.433 0.430 0.440 - - 0 - 0.00%
2003-02-27 0 1.380 1.370 1.410 1.380 1.410 68,000 95,340 1.4021 0.433 0.430 0.443 0.433 0.443 216,485 0.4404 -2.13%
2003-02-26 0 1.410 1.390 1.410 1.410 1.410 26,000 36,660 1.4100 0.443 0.437 0.443 0.443 0.443 82,774 0.4429 0.00%
2003-02-25 0 1.410 1.390 1.430 1.400 1.410 258,000 362,200 1.4039 0.443 0.437 0.449 0.440 0.443 821,369 0.4410 2.17%
2003-02-24 0 1.380 1.370 1.390 1.340 1.380 294,000 399,400 1.3585 0.433 0.430 0.437 0.421 0.433 935,978 0.4267 4.55%
2003-02-21 0 1.320 1.320 1.330 1.290 1.330 170,400 221,648 1.3008 0.415 0.415 0.418 0.405 0.418 542,485 0.4086 2.33%
2003-02-20 0 1.290 1.290 1.320 1.290 1.290 112,000 144,480 1.2900 0.405 0.405 0.415 0.405 0.405 356,563 0.4052 -3.01%
2003-02-19 0 1.330 1.270 1.340 1.320 1.330 126,000 167,280 1.3276 0.418 0.399 0.421 0.415 0.418 401,133 0.4170 1.53%
2003-02-18 0 1.310 1.270 1.310 1.320 1.320 30,000 39,600 1.3200 0.411 0.399 0.411 0.415 0.415 95,508 0.4146 1.55%
2003-02-17 0 1.290 1.280 1.300 - - 0 0 - 0.405 0.402 0.408 - - 0 - 0.00%
2003-02-14 0 1.290 1.280 1.300 1.270 1.290 50,000 64,100 1.2820 0.405 0.402 0.408 0.399 0.405 159,180 0.4027 3.20%
2003-02-13 0 1.250 1.250 1.280 1.250 1.280 96,000 121,580 1.2665 0.393 0.393 0.402 0.393 0.402 305,625 0.3978 0.00%
2003-02-12 0 1.250 1.250 1.270 - - 0 0 - 0.393 0.393 0.399 - - 0 - 0.81%
2003-02-11 0 1.240 1.240 1.270 1.240 1.250 200,000 249,800 1.2490 0.389 0.389 0.399 0.389 0.393 636,720 0.3923 0.00%
2003-02-10 0 1.240 1.240 1.250 1.240 1.250 44,000 54,600 1.2409 0.389 0.389 0.393 0.389 0.393 140,078 0.3898 -0.80%
2003-02-07 0 1.250 1.240 1.260 1.240 1.250 46,000 57,220 1.2439 0.393 0.389 0.396 0.389 0.393 146,446 0.3907 0.81%
2003-02-06 0 1.240 1.220 1.260 1.210 1.240 166,000 204,280 1.2306 0.389 0.383 0.396 0.380 0.389 528,477 0.3865 3.33%
2003-02-05 0 1.200 1.200 1.220 1.190 1.210 156,000 187,100 1.1994 0.377 0.377 0.383 0.374 0.380 496,641 0.3767 1.69%
2003-02-04 0 1.180 1.180 1.190 1.170 1.180 92,000 108,360 1.1778 0.371 0.371 0.374 0.368 0.371 292,891 0.3700 0.85%
2003-01-30 0 1.170 1.150 1.200 - - 0 0 - 0.368 0.361 0.377 - - 0 - 0.00%
2003-01-29 0 1.170 1.170 1.200 - - 0 0 - 0.368 0.368 0.377 - - 0 - 0.86%
2003-01-28 0 1.160 1.160 1.180 1.150 1.150 66,000 75,900 1.1500 0.364 0.364 0.371 0.361 0.361 210,118 0.3612 -0.85%
2003-01-27 0 1.170 1.160 1.220 - - 0 0 - 0.368 0.364 0.383 - - 0 - 0.00%
2003-01-24 0 1.170 1.160 1.220 1.170 1.190 270,000 317,920 1.1775 0.368 0.364 0.383 0.368 0.374 859,572 0.3699 -1.68%
2003-01-23 0 1.190 1.180 1.190 1.180 1.190 292,000 346,480 1.1866 0.374 0.371 0.374 0.371 0.374 929,611 0.3727 0.00%
2003-01-22 0 1.190 1.180 1.190 1.180 1.190 50,000 59,200 1.1840 0.374 0.371 0.374 0.371 0.374 159,180 0.3719 0.00%
2003-01-21 0 1.190 1.190 1.200 - - 0 0 - 0.374 0.374 0.377 - - 0 - 0.00%
2003-01-20 0 1.190 1.170 1.190 - - 0 0 - 0.374 0.368 0.374 - - 0 - 0.00%
2003-01-17 0 1.190 1.190 1.230 1.180 1.180 35,200 41,488 1.1786 0.374 0.374 0.386 0.371 0.371 112,063 0.3702 -3.25%
2003-01-16 0 1.230 1.200 1.230 - - 0 0 - 0.386 0.377 0.386 - - 0 - 0.00%
2003-01-15 0 1.230 1.200 1.240 1.200 1.230 80,000 97,360 1.2170 0.386 0.377 0.389 0.377 0.386 254,688 0.3823 0.00%
2003-01-14 0 1.230 1.190 1.240 - - 0 0 - 0.386 0.374 0.389 - - 0 - 0.00%
2003-01-13 0 1.230 1.170 1.230 1.230 1.230 86,000 105,780 1.2300 0.386 0.368 0.386 0.386 0.386 273,790 0.3864 2.50%
2003-01-10 0 1.200 1.200 1.230 - - 0 0 - 0.377 0.377 0.386 - - 0 - 0.84%
2003-01-09 0 1.190 1.180 1.230 - - 0 0 - 0.374 0.371 0.386 - - 0 - 0.00%
2003-01-08 0 1.190 1.190 1.230 - - 0 0 - 0.374 0.374 0.386 - - 0 - 0.85%
2003-01-07 0 1.180 1.180 1.240 - - 0 0 - 0.371 0.371 0.389 - - 0 - 0.85%
2003-01-06 0 1.170 1.170 - - - 0 0 - 0.368 0.368 - - - 0 - 0.00%
2003-01-03 0 1.170 1.170 1.210 - - 0 0 - 0.368 0.368 0.380 - - 0 - 0.00%
2003-01-02 0 1.170 1.150 1.220 - - 0 0 - 0.368 0.361 0.383 - - 0 - 0.00%
2002-12-31 0 1.170 1.150 - - - 0 0 - 0.368 0.361 - - - 0 - 0.00%
2002-12-30 0 1.170 1.150 1.230 - - 0 0 - 0.368 0.361 0.386 - - 0 - 0.00%
2002-12-27 0 1.170 1.160 1.190 1.170 1.180 60,000 70,500 1.1750 0.368 0.364 0.374 0.368 0.371 191,016 0.3691 -3.31%
2002-12-24 0 1.210 1.180 - - - 0 0 - 0.380 0.371 - - - 0 - 0.00%
2002-12-23 0 1.210 1.170 - - - 0 0 - 0.380 0.368 - - - 0 - 0.00%
2002-12-20 0 1.210 1.200 1.230 - - 0 0 - 0.380 0.377 0.386 - - 0 - 0.00%
2002-12-19 0 1.210 1.160 1.230 - - 0 0 - 0.380 0.364 0.386 - - 0 - 0.00%
2002-12-18 0 1.210 1.170 1.210 - - 0 0 - 0.380 0.368 0.380 - - 0 - -0.82%
2002-12-17 0 1.220 1.170 1.220 1.200 1.220 50,000 60,200 1.2040 0.383 0.368 0.383 0.377 0.383 159,180 0.3782 2.52%
2002-12-16 0 1.190 1.170 1.190 1.190 1.190 30,000 35,700 1.1900 0.374 0.368 0.374 0.374 0.374 95,508 0.3738 0.00%
2002-12-13 0 1.190 1.180 1.200 1.190 1.190 30,000 35,700 1.1900 0.374 0.371 0.377 0.374 0.374 95,508 0.3738 0.00%
2002-12-12 0 1.190 1.180 1.200 1.190 1.190 30,000 35,700 1.1900 0.374 0.371 0.377 0.374 0.374 95,508 0.3738 0.85%
2002-12-11 0 1.180 1.170 - 1.180 1.180 30,000 35,400 1.1800 0.371 0.368 - 0.371 0.371 95,508 0.3706 0.00%
2002-12-10 0 1.180 1.180 1.200 - - 0 0 - 0.371 0.371 0.377 - - 0 - 0.00%
2002-12-09 0 1.180 1.180 1.200 1.180 1.200 46,000 54,880 1.1930 0.371 0.371 0.377 0.371 0.377 146,446 0.3747 0.85%
2002-12-06 0 1.170 1.160 1.200 1.170 1.170 10,000 11,700 1.1700 0.368 0.364 0.377 0.368 0.368 31,836 0.3675 0.00%
2002-12-05 0 1.170 1.160 1.190 - - 0 0 - 0.368 0.364 0.374 - - 0 - 0.00%
2002-12-04 0 1.170 1.160 1.190 - - 0 0 - 0.368 0.364 0.374 - - 0 - 0.00%
2002-12-03 0 1.170 1.170 1.190 1.160 1.190 12,000 14,220 1.1850 0.368 0.368 0.374 0.364 0.374 38,203 0.3722 -1.68%
2002-12-02 0 1.190 1.160 1.200 1.180 1.190 50,000 59,200 1.1840 0.374 0.364 0.377 0.371 0.374 159,180 0.3719 0.85%
2002-11-29 0 1.180 1.160 1.200 - - 0 0 - 0.371 0.364 0.377 - - 0 - 0.00%
2002-11-28 0 1.180 1.170 1.190 1.180 1.180 20,000 23,600 1.1800 0.371 0.368 0.374 0.371 0.371 63,672 0.3706 0.85%
2002-11-27 0 1.170 1.170 1.190 - - 0 0 - 0.368 0.368 0.374 - - 0 - 0.00%
2002-11-26 0 1.170 1.170 1.190 1.170 1.170 28,000 32,760 1.1700 0.368 0.368 0.374 0.368 0.368 89,141 0.3675 0.86%
2002-11-25 0 1.160 1.150 1.180 1.160 1.170 130,000 151,100 1.1623 0.364 0.361 0.371 0.364 0.368 413,868 0.3651 0.00%
2002-11-22 0 1.160 1.160 1.190 1.160 1.170 52,000 60,720 1.1677 0.364 0.364 0.374 0.364 0.368 165,547 0.3668 -1.69%
2002-11-21 0 1.180 1.180 1.190 1.180 1.180 30,000 35,400 1.1800 0.371 0.371 0.374 0.371 0.371 95,508 0.3706 -0.84%
2002-11-20 0 1.190 1.170 1.190 - - 0 0 - 0.374 0.368 0.374 - - 0 - 0.00%
2002-11-19 0 1.190 1.170 1.190 - - 0 0 - 0.374 0.368 0.374 - - 0 - 0.00%
2002-11-18 0 1.190 1.180 1.190 1.180 1.190 120,000 142,700 1.1892 0.374 0.371 0.374 0.371 0.374 382,032 0.3735 0.00%
2002-11-15 0 1.190 1.180 1.190 - - 0 0 - 0.374 0.371 0.374 - - 0 - 0.00%
2002-11-14 0 1.190 1.170 1.190 1.190 1.190 30,000 35,700 1.1900 0.374 0.368 0.374 0.374 0.374 95,508 0.3738 0.85%
2002-11-13 0 1.180 1.170 1.180 1.180 1.180 8,000 9,440 1.1800 0.371 0.368 0.371 0.371 0.371 25,469 0.3706 0.00%
2002-11-12 0 1.180 1.170 1.190 1.170 1.180 16,000 18,780 1.1738 0.371 0.368 0.374 0.368 0.371 50,938 0.3687 0.00%
2002-11-11 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.371 0.368 0.374 0.371 0.371 318,360 0.3706 0.00%
2002-11-08 0 1.180 1.170 1.190 - - 0 0 - 0.371 0.368 0.374 - - 0 - 0.00%
2002-11-07 0 1.180 1.170 1.190 1.180 1.180 100,000 118,000 1.1800 0.371 0.368 0.374 0.371 0.371 318,360 0.3706 -1.67%
2002-11-06 0 1.200 1.180 1.250 1.180 1.200 90,000 106,800 1.1867 0.377 0.371 0.393 0.371 0.377 286,524 0.3727 3.45%
2002-11-05 0 1.160 1.160 1.180 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2002-11-04 0 1.160 1.160 1.180 - - 0 0 - 0.364 0.364 0.371 - - 0 - 0.00%
2002-11-01 0 1.160 1.150 1.200 1.160 1.160 30,000 34,800 1.1600 0.364 0.361 0.377 0.364 0.364 95,508 0.3644 -1.69%
2002-10-31 0 1.180 1.160 1.180 - - 0 0 - 0.371 0.364 0.371 - - 0 - 0.00%
2002-10-30 0 1.180 1.150 1.190 - - 0 0 - 0.371 0.361 0.374 - - 0 - 0.00%
2002-10-29 0 1.180 1.160 1.190 - - 0 0 - 0.371 0.364 0.374 - - 0 - 0.00%
2002-10-28 0 1.180 1.150 1.190 - - 0 0 - 0.371 0.361 0.374 - - 0 - 0.00%
2002-10-25 0 1.180 1.180 1.230 1.180 1.180 18,000 21,240 1.1800 0.371 0.371 0.386 0.371 0.371 57,305 0.3706 0.00%
2002-10-24 0 1.180 1.160 1.180 1.180 1.180 100,000 118,000 1.1800 0.371 0.364 0.371 0.371 0.371 318,360 0.3706 0.00%
2002-10-23 0 1.180 1.180 1.230 1.170 1.190 90,000 106,500 1.1833 0.371 0.371 0.386 0.368 0.374 286,524 0.3717 0.85%
2002-10-22 0 1.170 1.170 1.190 1.160 1.160 10,000 11,600 1.1600 0.368 0.368 0.374 0.364 0.364 31,836 0.3644 -0.85%
2002-10-21 0 1.180 1.170 - 1.180 1.180 50,000 59,000 1.1800 0.371 0.368 - 0.371 0.371 159,180 0.3706 0.00%
2002-10-18 0 1.180 1.180 - - - 30,000 35,100 1.1700 0.371 0.371 - - - 95,508 0.3675 0.85%
2002-10-17 0 1.170 1.170 1.250 1.150 1.150 4,000 4,600 1.1500 0.368 0.368 0.393 0.361 0.361 12,734 0.3612 0.00%
2002-10-16 0 1.170 1.150 1.210 - - 0 0 - 0.368 0.361 0.380 - - 0 - 0.00%
2002-10-15 0 1.170 1.130 1.250 - - 0 0 - 0.368 0.355 0.393 - - 0 - 0.00%
2002-10-11 0 1.170 - - - - 0 0 - 0.368 - - - - 0 - 0.00%
2002-10-10 0 1.170 - 1.250 - - 0 0 - 0.368 - 0.393 - - 0 - 0.00%
2002-10-09 0 1.170 1.130 - - - 0 0 - 0.368 0.355 - - - 0 - 0.00%
2002-10-08 0 1.170 - - - - 0 0 - 0.368 - - - - 0 - 0.00%
2002-10-07 0 1.170 1.140 - - - 0 0 - 0.368 0.358 - - - 0 - 0.00%
2002-10-04 0 1.170 1.150 1.250 - - 0 0 - 0.368 0.361 0.393 - - 0 - 0.00%
2002-10-03 0 1.170 1.150 - 1.170 1.170 10,000 11,700 1.1700 0.368 0.361 - 0.368 0.368 31,836 0.3675 -0.85%
2002-10-02 0 1.180 1.180 1.190 1.180 1.180 40,000 47,200 1.1800 0.371 0.371 0.374 0.371 0.371 127,344 0.3706 -0.84%
2002-09-30 0 1.230 1.230 - 1.230 1.240 94,000 115,920 1.2332 0.374 0.374 - 0.374 0.377 309,317 0.3748 0.82%
2002-09-27 0 1.220 1.200 1.230 1.200 1.220 185,200 223,240 1.2054 0.371 0.365 0.374 0.365 0.371 609,421 0.3663 1.67%
2002-09-26 0 1.200 1.170 1.200 1.180 1.200 110,000 131,100 1.1918 0.365 0.356 0.365 0.359 0.365 361,967 0.3622 1.69%
2002-09-25 0 1.180 1.150 1.180 - - 0 0 - 0.359 0.349 0.359 - - 0 - 0.00%
2002-09-24 0 1.180 1.160 1.190 1.180 1.180 20,000 23,600 1.1800 0.359 0.353 0.362 0.359 0.359 65,812 0.3586 2.61%
2002-09-23 0 1.150 1.130 1.190 - - 0 0 - 0.349 0.343 0.362 - - 0 - 0.00%
2002-09-20 0 1.150 1.150 1.160 1.150 1.150 110,000 126,500 1.1500 0.349 0.349 0.353 0.349 0.349 361,967 0.3495 -0.86%
2002-09-19 0 1.160 1.150 1.180 - - 0 0 - 0.353 0.349 0.359 - - 0 - 0.00%
2002-09-18 0 1.160 1.150 1.170 1.150 1.160 162,000 186,800 1.1531 0.353 0.349 0.356 0.349 0.353 533,079 0.3504 0.87%
2002-09-17 0 1.150 1.130 1.170 1.130 1.150 40,000 45,600 1.1400 0.349 0.343 0.356 0.343 0.349 131,624 0.3464 2.68%
2002-09-16 0 1.120 1.120 1.180 1.120 1.150 78,000 88,460 1.1341 0.340 0.340 0.359 0.340 0.349 256,668 0.3446 3.70%
2002-09-13 0 1.080 1.030 1.120 - - 0 0 - 0.328 0.313 0.340 - - 0 - 0.00%
2002-09-12 0 1.080 1.050 1.120 - - 0 0 - 0.328 0.319 0.340 - - 0 - 0.00%
2002-09-11 0 1.080 1.040 1.130 1.080 1.080 10,000 10,800 1.0800 0.328 0.316 0.343 0.328 0.328 32,906 0.3282 2.86%
2002-09-10 0 1.050 1.040 - - - 0 0 - 0.319 0.316 - - - 0 - 0.00%
2002-09-09 0 1.050 1.040 - - - 0 0 - 0.319 0.316 - - - 0 - 0.00%
2002-09-06 0 1.050 1.040 - 1.050 1.050 20,000 21,000 1.0500 0.319 0.316 - 0.319 0.319 65,812 0.3191 0.00%
2002-09-05 0 1.050 1.030 1.130 - - 0 0 - 0.319 0.313 0.343 - - 0 - 0.00%
2002-09-04 0 1.050 1.030 1.130 - - 0 0 - 0.319 0.313 0.343 - - 0 - 0.00%
2002-09-03 0 1.050 1.040 - - - 0 0 - 0.319 0.316 - - - 0 - 0.00%
2002-09-02 0 1.050 1.050 - 1.040 1.040 58,000 60,320 1.0400 0.319 0.319 - 0.316 0.316 190,855 0.3161 0.00%
2002-08-30 0 1.050 1.050 1.130 - - 0 0 - 0.319 0.319 0.343 - - 0 - 0.00%
2002-08-29 0 1.050 1.050 1.130 - - 0 0 - 0.319 0.319 0.343 - - 0 - 0.00%
2002-08-28 0 1.050 1.040 - 1.050 1.050 50,000 52,500 1.0500 0.319 0.316 - 0.319 0.319 164,531 0.3191 0.00%
2002-08-27 0 1.050 1.040 - 1.050 1.050 44,000 46,200 1.0500 0.319 0.316 - 0.319 0.319 144,787 0.3191 -0.94%
2002-08-26 0 1.060 1.030 - - - 0 0 - 0.322 0.313 - - - 0 - 0.00%
2002-08-23 0 1.060 1.040 1.140 - - 0 0 - 0.322 0.316 0.346 - - 0 - 0.00%
2002-08-22 0 1.060 1.050 - - - 0 0 - 0.322 0.319 - - - 0 - 0.00%
2002-08-21 0 1.060 1.050 - - - 0 0 - 0.322 0.319 - - - 0 - 0.00%
2002-08-20 0 1.060 1.030 - - - 0 0 - 0.322 0.313 - - - 0 - 0.00%
2002-08-19 0 1.060 1.040 - 1.060 1.060 36,000 38,160 1.0600 0.322 0.316 - 0.322 0.322 118,462 0.3221 0.00%
2002-08-16 0 1.060 1.060 1.130 1.050 1.050 2,000 2,100 1.0500 0.322 0.322 0.343 0.319 0.319 6,581 0.3191 0.00%
2002-08-15 0 1.060 1.060 - 1.050 1.050 36,000 37,800 1.0500 0.322 0.322 - 0.319 0.319 118,462 0.3191 1.92%
2002-08-14 0 1.040 1.040 - 1.020 1.020 10,000 10,200 1.0200 0.316 0.316 - 0.310 0.310 32,906 0.3100 -1.89%
2002-08-13 0 1.060 - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2002-08-12 0 1.060 - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2002-08-09 0 1.060 1.060 1.120 - - 0 0 - 0.322 0.322 0.340 - - 0 - 0.00%
2002-08-08 0 1.060 1.060 1.120 1.060 1.060 66,000 69,960 1.0600 0.322 0.322 0.340 0.322 0.322 217,180 0.3221 -1.85%
2002-08-07 0 1.080 1.080 1.140 1.080 1.080 26,000 28,080 1.0800 0.328 0.328 0.346 0.328 0.328 85,556 0.3282 -1.82%
2002-08-06 0 1.100 1.070 1.160 - - 0 0 - 0.334 0.325 0.353 - - 0 - 0.00%
2002-08-05 0 1.100 1.090 1.100 - - 0 0 - 0.334 0.331 0.334 - - 0 - -0.90%
2002-08-02 0 1.110 1.100 1.160 - - 0 0 - 0.337 0.334 0.353 - - 0 - 0.00%
2002-08-01 0 1.110 1.110 1.160 - - 0 0 - 0.337 0.337 0.353 - - 0 - 0.00%
2002-07-31 0 1.110 - 1.180 - - 0 0 - 0.337 - 0.359 - - 0 - 0.00%
2002-07-30 0 1.110 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2002-07-29 0 1.110 1.110 1.180 1.110 1.110 6,000 6,660 1.1100 0.337 0.337 0.359 0.337 0.337 19,744 0.3373 -1.77%
2002-07-26 0 1.130 1.130 1.180 1.100 1.110 26,000 28,800 1.1077 0.343 0.343 0.359 0.334 0.337 85,556 0.3366 -4.24%
2002-07-25 0 1.180 1.100 1.180 - - 0 0 - 0.359 0.334 0.359 - - 0 - 0.00%
2002-07-24 0 1.180 1.100 1.200 - - 0 0 - 0.359 0.334 0.365 - - 0 - 0.00%
2002-07-23 0 1.180 1.140 1.180 - - 0 0 - 0.359 0.346 0.359 - - 0 - 0.00%
2002-07-22 0 1.180 - 1.180 - - 0 0 - 0.359 - 0.359 - - 0 - 0.00%
2002-07-19 0 1.180 - 1.180 1.180 1.180 70,000 82,600 1.1800 0.359 - 0.359 0.359 0.359 230,343 0.3586 0.85%
2002-07-18 0 1.170 1.100 1.170 - - 0 0 - 0.356 0.334 0.356 - - 0 - -0.85%
2002-07-17 0 1.180 1.140 1.200 - - 0 0 - 0.359 0.346 0.365 - - 0 - 0.00%
2002-07-16 0 1.180 1.140 1.220 - - 0 0 - 0.359 0.346 0.371 - - 0 - 0.00%
2002-07-15 0 1.180 1.160 1.280 1.180 1.180 94,000 110,920 1.1800 0.359 0.353 0.389 0.359 0.359 309,317 0.3586 -1.67%
2002-07-12 0 1.200 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2002-07-11 0 1.200 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2002-07-10 0 1.200 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2002-07-09 0 1.200 1.140 1.200 1.150 1.200 136,000 157,300 1.1566 0.365 0.346 0.365 0.349 0.365 447,523 0.3515 1.69%
2002-07-08 0 1.180 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2002-07-05 0 1.180 1.160 - - - 0 0 - 0.359 0.353 - - - 0 - 0.00%
2002-07-04 0 1.180 1.170 1.250 - - 0 0 - 0.359 0.356 0.380 - - 0 - 0.00%
2002-07-03 0 1.180 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2002-07-02 0 1.180 1.160 - - - 0 0 - 0.359 0.353 - - - 0 - 0.00%
2002-06-28 0 1.180 1.170 - - - 0 0 - 0.359 0.356 - - - 0 - 0.00%
2002-06-27 0 1.180 1.170 - 1.170 1.200 106,000 125,940 1.1881 0.359 0.356 - 0.356 0.365 348,805 0.3611 -1.67%
2002-06-26 0 1.200 1.170 1.200 - - 0 0 - 0.365 0.356 0.365 - - 0 - 0.00%
2002-06-25 0 1.200 1.200 - 1.200 1.220 50,000 60,200 1.2040 0.365 0.365 - 0.365 0.371 164,531 0.3659 -0.83%
2002-06-24 0 1.210 1.180 1.220 - - 0 0 - 0.368 0.359 0.371 - - 0 - 0.00%
2002-06-21 0 1.210 1.210 1.220 1.210 1.210 66,000 79,860 1.2100 0.368 0.368 0.371 0.368 0.368 217,180 0.3677 -0.82%
2002-06-20 0 1.220 1.200 1.220 - - 0 0 - 0.371 0.365 0.371 - - 0 - -1.61%
2002-06-19 0 1.240 1.180 1.240 - - 0 0 - 0.377 0.359 0.377 - - 0 - 0.00%
2002-06-18 0 1.240 1.220 1.240 1.240 1.240 80,000 99,200 1.2400 0.377 0.371 0.377 0.377 0.377 263,249 0.3768 1.64%
2002-06-17 0 1.220 1.220 1.240 1.220 1.220 50,000 61,000 1.2200 0.371 0.371 0.377 0.371 0.371 164,531 0.3708 -1.61%
2002-06-14 0 1.240 1.210 1.260 - - 0 0 - 0.377 0.368 0.383 - - 0 - 0.00%
2002-06-13 0 1.240 1.240 1.260 1.220 1.220 8,000 9,760 1.2200 0.377 0.377 0.383 0.371 0.371 26,325 0.3708 0.81%
2002-06-12 0 1.230 1.230 1.260 1.220 1.220 2,000 2,440 1.2200 0.374 0.374 0.383 0.371 0.371 6,581 0.3708 -0.81%
2002-06-11 0 1.240 1.220 1.240 - - 0 0 - 0.377 0.371 0.377 - - 0 - 0.00%
2002-06-10 0 1.240 1.210 1.260 1.240 1.240 100,000 124,000 1.2400 0.377 0.368 0.383 0.377 0.377 329,061 0.3768 0.00%
2002-06-07 0 1.240 1.240 1.260 - - 0 0 - 0.377 0.377 0.383 - - 0 - 0.00%
2002-06-06 0 1.240 1.240 1.270 - - 1,000 1,240 1.2400 0.377 0.377 0.386 - - 3,291 0.3768 0.00%
2002-06-05 0 1.240 1.240 1.260 1.220 1.220 20,000 24,400 1.2200 0.377 0.377 0.383 0.371 0.371 65,812 0.3708 -2.36%
2002-06-04 0 1.270 1.270 1.290 1.260 1.260 26,000 32,760 1.2600 0.386 0.386 0.392 0.383 0.383 85,556 0.3829 -0.78%
2002-06-03 0 1.280 1.230 1.280 1.280 1.280 21,000 26,830 1.2776 0.389 0.374 0.389 0.389 0.389 69,103 0.3883 0.79%
2002-05-31 0 1.270 1.240 1.270 - - 0 0 - 0.386 0.377 0.386 - - 0 - 0.00%
2002-05-30 0 1.270 1.240 1.270 1.270 1.270 30,000 38,100 1.2700 0.386 0.377 0.386 0.386 0.386 98,718 0.3859 1.60%
2002-05-29 0 1.250 1.250 1.280 1.250 1.260 64,000 80,440 1.2569 0.380 0.380 0.389 0.380 0.383 210,599 0.3820 -0.79%
2002-05-28 0 1.260 1.260 1.270 1.250 1.280 272,000 344,120 1.2651 0.383 0.383 0.386 0.380 0.389 895,046 0.3845 0.00%
2002-05-27 0 1.260 1.250 1.260 1.250 1.260 67,200 84,200 1.2530 0.383 0.380 0.383 0.380 0.383 221,129 0.3808 0.80%
2002-05-24 0 1.250 1.230 1.260 - - 0 0 - 0.380 0.374 0.383 - - 0 - 0.00%
2002-05-23 0 1.250 1.220 1.250 1.250 1.270 70,000 87,700 1.2529 0.380 0.371 0.380 0.380 0.386 230,343 0.3807 0.00%
2002-05-22 0 1.250 1.250 1.270 1.240 1.250 226,000 282,480 1.2499 0.380 0.380 0.386 0.377 0.380 743,678 0.3798 1.63%
2002-05-21 0 1.230 1.230 1.250 1.230 1.230 40,000 49,200 1.2300 0.374 0.374 0.380 0.374 0.374 131,624 0.3738 -1.60%
2002-05-17 0 1.250 1.240 1.260 1.220 1.250 246,000 306,420 1.2456 0.380 0.377 0.383 0.371 0.380 809,490 0.3785 0.81%
2002-05-16 0 1.240 1.230 1.260 - - 0 0 - 0.377 0.374 0.383 - - 0 - 0.00%
2002-05-15 0 1.240 1.220 1.240 - - 0 0 - 0.377 0.371 0.377 - - 0 - 0.00%
2002-05-14 0 1.260 1.240 1.260 1.260 1.280 32,000 40,920 1.2788 0.377 0.371 0.377 0.377 0.383 106,998 0.3824 0.80%
2002-05-13 0 1.250 1.250 1.260 1.250 1.280 295,000 370,290 1.2552 0.374 0.374 0.377 0.374 0.383 986,387 0.3754 0.00%
2002-05-10 0 1.250 1.240 1.280 - - 0 0 - 0.374 0.371 0.383 - - 0 - 0.00%
2002-05-09 0 1.250 1.240 1.260 1.250 1.260 100,000 125,500 1.2550 0.374 0.371 0.377 0.374 0.377 334,368 0.3753 -0.79%
2002-05-08 0 1.260 1.260 1.280 1.260 1.280 260,000 327,960 1.2614 0.377 0.377 0.383 0.377 0.383 869,358 0.3772 1.61%
2002-05-07 0 1.240 1.230 1.250 1.230 1.240 150,000 185,000 1.2333 0.371 0.368 0.374 0.368 0.371 501,553 0.3689 1.64%
2002-05-06 0 1.220 1.220 1.250 1.200 1.220 82,000 99,400 1.2122 0.365 0.365 0.374 0.359 0.365 274,182 0.3625 -3.17%
2002-05-03 0 1.260 1.210 1.260 1.260 1.260 50,000 63,000 1.2600 0.377 0.362 0.377 0.377 0.377 167,184 0.3768 1.61%
2002-05-02 0 1.240 1.210 1.260 1.240 1.260 200,000 248,600 1.2430 0.371 0.362 0.377 0.371 0.377 668,737 0.3717 3.33%
2002-04-30 0 1.200 1.190 1.200 1.190 1.200 300,000 357,300 1.1910 0.359 0.356 0.359 0.356 0.359 1,003,105 0.3562 -0.83%
2002-04-29 0 1.210 1.200 1.220 1.200 1.220 1,100,000 1,329,300 1.2085 0.362 0.359 0.365 0.359 0.365 3,678,053 0.3614 3.42%
2002-04-26 0 1.170 1.150 1.170 1.160 1.170 360,000 417,620 1.1601 0.350 0.344 0.350 0.347 0.350 1,203,727 0.3469 1.74%
2002-04-25 0 1.150 1.150 1.160 1.150 1.170 387,000 449,170 1.1606 0.344 0.344 0.347 0.344 0.350 1,294,006 0.3471 -2.54%
2002-04-24 0 1.180 1.150 1.180 1.150 1.180 268,000 312,760 1.1670 0.353 0.344 0.353 0.344 0.353 896,108 0.3490 0.85%
2002-04-23 0 1.170 1.170 1.210 1.170 1.180 44,000 51,580 1.1723 0.350 0.350 0.362 0.350 0.353 147,122 0.3506 -4.10%
2002-04-22 0 1.220 1.180 1.220 1.180 1.220 140,000 165,520 1.1823 0.365 0.353 0.365 0.353 0.365 468,116 0.3536 1.67%
2002-04-19 0 1.200 1.180 1.210 1.180 1.200 180,000 214,800 1.1933 0.359 0.353 0.362 0.353 0.359 601,863 0.3569 0.00%
2002-04-18 0 1.200 1.160 1.200 - - 0 0 - 0.359 0.347 0.359 - - 0 - 0.00%
2002-04-17 0 1.200 1.170 1.200 - - 0 0 - 0.359 0.350 0.359 - - 0 - -0.83%
2002-04-16 0 1.210 1.180 1.210 1.200 1.220 90,000 108,400 1.2044 0.362 0.353 0.362 0.359 0.365 300,932 0.3602 1.68%
2002-04-15 0 1.190 1.180 1.190 1.180 1.190 120,000 142,100 1.1842 0.356 0.353 0.356 0.353 0.356 401,242 0.3542 2.59%
2002-04-12 0 1.160 1.160 1.220 1.150 1.160 500,000 579,100 1.1582 0.347 0.347 0.365 0.344 0.347 1,671,842 0.3464 -6.45%
2002-04-11 0 1.240 1.230 1.240 1.240 1.250 107,200 133,280 1.2433 0.371 0.368 0.371 0.371 0.374 358,443 0.3718 0.00%
2002-04-10 0 1.240 1.230 1.280 1.240 1.240 120,000 148,700 1.2392 0.371 0.368 0.383 0.371 0.371 401,242 0.3706 0.00%
2002-04-09 0 1.240 1.230 1.240 1.240 1.240 236,000 292,640 1.2400 0.371 0.368 0.371 0.371 0.371 789,110 0.3708 0.81%
2002-04-08 0 1.230 1.220 1.230 1.230 1.230 360,000 442,800 1.2300 0.368 0.365 0.368 0.368 0.368 1,203,727 0.3679 -0.81%
2002-04-04 0 1.240 1.220 1.280 1.240 1.240 200,000 248,000 1.2400 0.371 0.365 0.383 0.371 0.371 668,737 0.3708 0.81%
2002-04-03 0 1.230 1.230 - 1.230 1.240 152,000 187,440 1.2332 0.368 0.368 - 0.368 0.371 508,240 0.3688 -0.81%
2002-04-02 0 1.240 1.200 - - - 0 0 - 0.371 0.359 - - - 0 - 0.00%
2002-03-28 0 1.240 1.240 1.270 - - 0 0 - 0.371 0.371 0.380 - - 0 - 0.00%
2002-03-27 0 1.240 1.220 1.250 1.230 1.250 116,000 143,500 1.2371 0.371 0.365 0.374 0.368 0.374 387,867 0.3700 0.81%
2002-03-26 0 1.230 1.230 1.250 1.230 1.250 140,000 174,200 1.2443 0.368 0.368 0.374 0.368 0.374 468,116 0.3721 -1.60%
2002-03-25 0 1.250 1.220 1.250 1.200 1.250 140,000 173,000 1.2357 0.374 0.365 0.374 0.359 0.374 468,116 0.3696 -1.57%
2002-03-22 0 1.270 1.260 1.280 1.270 1.270 60,000 76,200 1.2700 0.380 0.377 0.383 0.380 0.380 200,621 0.3798 -0.78%
2002-03-21 0 1.280 1.270 1.280 1.280 1.280 30,000 38,400 1.2800 0.383 0.380 0.383 0.383 0.383 100,311 0.3828 -1.54%
2002-03-20 0 1.300 1.280 1.300 - - 0 0 - 0.389 0.383 0.389 - - 0 - -0.76%
2002-03-19 0 1.310 1.290 1.310 1.300 1.310 240,000 312,800 1.3033 0.392 0.386 0.392 0.389 0.392 802,484 0.3898 0.00%
2002-03-18 0 1.310 1.310 1.350 1.300 1.300 300,000 390,000 1.3000 0.392 0.392 0.404 0.389 0.389 1,003,105 0.3888 0.77%
2002-03-15 0 1.300 1.290 1.300 1.300 1.300 80,000 104,000 1.3000 0.389 0.386 0.389 0.389 0.389 267,495 0.3888 -1.52%
2002-03-14 0 1.320 1.310 1.330 1.320 1.320 200,000 264,000 1.3200 0.395 0.392 0.398 0.395 0.395 668,737 0.3948 0.00%
2002-03-13 0 1.320 1.310 1.320 1.320 1.320 70,000 92,400 1.3200 0.395 0.392 0.395 0.395 0.395 234,058 0.3948 0.00%
2002-03-12 0 1.320 1.320 - 1.320 1.320 150,000 198,000 1.3200 0.395 0.395 - 0.395 0.395 501,553 0.3948 -1.49%
2002-03-11 0 1.340 1.340 - 1.320 1.320 2,000 2,640 1.3200 0.401 0.401 - 0.395 0.395 6,687 0.3948 0.00%
2002-03-08 0 1.340 1.340 1.380 - - 38,000 50,920 1.3400 0.401 0.401 0.413 - - 127,060 0.4008 0.00%
2002-03-07 0 1.340 1.340 1.350 1.310 1.340 68,400 91,340 1.3354 0.401 0.401 0.404 0.392 0.401 228,708 0.3994 0.75%
2002-03-06 0 1.330 1.310 - - - 0 0 - 0.398 0.392 - - - 0 - 0.00%
2002-03-05 0 1.330 1.310 1.400 - - 0 0 - 0.398 0.392 0.419 - - 0 - 0.00%
2002-03-04 0 1.330 1.330 1.350 1.320 1.320 12,000 15,840 1.3200 0.398 0.398 0.404 0.395 0.395 40,124 0.3948 0.76%
2002-03-01 0 1.320 1.320 1.360 1.300 1.300 10,000 13,000 1.3000 0.395 0.395 0.407 0.389 0.389 33,437 0.3888 0.00%
2002-02-28 0 1.320 1.310 - 1.300 1.320 34,000 44,800 1.3176 0.395 0.392 - 0.389 0.395 113,685 0.3941 -2.22%
2002-02-27 0 1.350 1.310 1.350 - - 0 0 - 0.404 0.392 0.404 - - 0 - 0.00%
2002-02-26 0 1.350 1.310 1.350 1.350 1.350 10,000 13,500 1.3500 0.404 0.392 0.404 0.404 0.404 33,437 0.4037 0.00%
2002-02-25 0 1.350 1.330 1.350 - - 0 0 - 0.404 0.398 0.404 - - 0 - 0.00%
2002-02-22 0 1.350 1.320 - 1.350 1.350 30,000 40,500 1.3500 0.404 0.395 - 0.404 0.404 100,311 0.4037 0.75%
2002-02-21 0 1.340 1.340 1.380 1.320 1.320 10,000 13,200 1.3200 0.401 0.401 0.413 0.395 0.395 33,437 0.3948 -1.47%
2002-02-20 0 1.360 1.320 1.380 - - 0 0 - 0.407 0.395 0.413 - - 0 - 0.00%
2002-02-19 0 1.360 1.330 1.380 - - 0 0 - 0.407 0.398 0.413 - - 0 - 0.00%
2002-02-18 0 1.360 1.320 - 1.360 1.360 54,000 73,440 1.3600 0.407 0.395 - 0.407 0.407 180,559 0.4067 4.62%
2002-02-15 0 1.300 1.300 1.350 - - 0 0 - 0.389 0.389 0.404 - - 0 - 1.56%
2002-02-11 0 1.280 1.270 - - - 0 0 - 0.383 0.380 - - - 0 - 0.00%
2002-02-08 0 1.280 - 1.360 - - 0 0 - 0.383 - 0.407 - - 0 - 0.00%
2002-02-07 0 1.280 1.270 - - - 0 0 - 0.383 0.380 - - - 0 - 0.00%
2002-02-06 0 1.280 1.280 1.360 1.270 1.270 10,000 12,700 1.2700 0.383 0.383 0.407 0.380 0.380 33,437 0.3798 0.00%
2002-02-05 0 1.280 1.260 - - - 0 0 - 0.383 0.377 - - - 0 - 0.00%
2002-02-04 0 1.280 1.280 - - - 0 0 - 0.383 0.383 - - - 0 - 0.00%
2002-02-01 0 1.280 1.280 - - - 0 0 - 0.383 0.383 - - - 0 - 0.00%
2002-01-31 0 1.280 1.280 - - - 0 0 - 0.383 0.383 - - - 0 - 0.00%
2002-01-30 0 1.280 1.280 1.320 - - 0 0 - 0.383 0.383 0.395 - - 0 - 0.00%
2002-01-29 0 1.280 1.280 1.320 - - 0 0 - 0.383 0.383 0.395 - - 0 - 0.79%
2002-01-28 0 1.270 1.270 - 1.270 1.280 138,000 176,000 1.2754 0.380 0.380 - 0.380 0.383 461,429 0.3814 -2.31%
2002-01-25 0 1.300 1.270 1.300 - - 0 0 - 0.389 0.380 0.389 - - 0 - 0.00%
2002-01-24 0 1.300 1.300 1.360 1.260 1.260 2,000 2,520 1.2600 0.389 0.389 0.407 0.377 0.377 6,687 0.3768 0.78%
2002-01-23 0 1.290 1.270 1.310 - - 0 0 - 0.386 0.380 0.392 - - 0 - 0.00%
2002-01-22 0 1.290 1.290 1.340 1.280 1.280 23,465 29,962 1.2769 0.386 0.386 0.401 0.383 0.383 78,460 0.3819 0.78%
2002-01-21 0 1.280 1.270 - - - 0 0 - 0.383 0.380 - - - 0 - 0.00%
2002-01-18 0 1.280 1.280 1.360 1.280 1.280 46,000 58,880 1.2800 0.383 0.383 0.407 0.383 0.383 153,810 0.3828 0.00%
2002-01-17 0 1.280 1.260 - - - 0 0 - 0.383 0.377 - - - 0 - 0.00%
2002-01-16 0 1.280 1.260 - - - 0 0 - 0.383 0.377 - - - 0 - 0.00%
2002-01-15 0 1.280 1.260 - - - 0 0 - 0.383 0.377 - - - 0 - 0.00%
2002-01-14 0 1.280 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
2002-01-11 0 1.280 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
2002-01-10 0 1.280 1.260 - - - 0 0 - 0.383 0.377 - - - 0 - 0.00%
2002-01-09 0 1.280 1.280 1.330 - - 0 0 - 0.383 0.383 0.398 - - 0 - 0.00%
2002-01-08 0 1.280 1.280 - 1.280 1.280 22,000 28,160 1.2800 0.383 0.383 - 0.383 0.383 73,561 0.3828 0.00%
2002-01-07 0 1.280 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
2002-01-04 0 1.280 1.280 1.320 1.280 1.280 20,000 25,600 1.2800 0.383 0.383 0.395 0.383 0.383 66,874 0.3828 0.00%
2002-01-03 0 1.280 1.270 1.350 - - 0 0 - 0.383 0.380 0.404 - - 0 - 0.00%
2002-01-02 0 1.280 1.280 - - - 0 0 - 0.383 0.383 - - - 0 - 0.00%
2001-12-31 0 1.280 1.260 - - - 0 0 - 0.383 0.377 - - - 0 - 0.00%
2001-12-28 0 1.280 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
2001-12-27 0 1.280 1.250 - - - 0 0 - 0.383 0.374 - - - 0 - 0.00%
2001-12-24 0 1.280 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
2001-12-21 0 1.280 1.250 - - - 0 0 - 0.383 0.374 - - - 0 - 0.00%
2001-12-20 0 1.280 1.260 - - - 0 0 - 0.383 0.377 - - - 0 - 0.00%
2001-12-19 0 1.280 1.280 - - - 0 0 - 0.383 0.383 - - - 0 - 0.79%
2001-12-18 0 1.270 1.250 - - - 0 0 - 0.380 0.374 - - - 0 - 0.00%
2001-12-17 0 1.270 1.260 - - - 0 0 - 0.380 0.377 - - - 0 - 0.00%
2001-12-14 0 1.270 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2001-12-13 0 1.270 1.270 1.300 - - 0 0 - 0.380 0.380 0.389 - - 0 - 0.00%
2001-12-12 0 1.270 1.260 - 1.270 1.270 20,000 25,400 1.2700 0.380 0.377 - 0.380 0.380 66,874 0.3798 -0.78%
2001-12-11 0 1.280 1.250 1.350 - - 0 0 - 0.383 0.374 0.404 - - 0 - 0.00%
2001-12-10 0 1.280 1.280 1.320 - - 0 0 - 0.383 0.383 0.395 - - 0 - 0.00%
2001-12-07 0 1.280 1.280 1.300 - - 0 0 - 0.383 0.383 0.389 - - 0 - 1.59%
2001-12-06 0 1.260 1.260 1.300 - - 0 0 - 0.377 0.377 0.389 - - 0 - 0.00%
2001-12-05 0 1.260 1.260 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
2001-12-04 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
2001-12-03 0 1.260 1.250 - - - 220,000 277,200 1.2600 0.377 0.374 - - - 735,611 0.3768 0.00%
2001-11-30 0 1.260 1.260 1.300 - - 0 0 - 0.377 0.377 0.389 - - 0 - 0.00%
2001-11-29 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 0.377 0.377 0.389 0.377 0.377 66,874 0.3768 -2.33%
2001-11-28 0 1.290 - 1.350 1.290 1.290 24,000 30,960 1.2900 0.386 - 0.404 0.386 0.386 80,248 0.3858 0.78%
2001-11-27 0 1.280 1.270 1.290 - - 0 0 - 0.383 0.380 0.386 - - 0 - 0.00%
2001-11-26 0 1.280 1.270 1.290 - - 0 0 - 0.383 0.380 0.386 - - 0 - 0.00%
2001-11-23 0 1.280 1.260 1.280 1.280 1.280 30,000 38,400 1.2800 0.383 0.377 0.383 0.383 0.383 100,311 0.3828 0.79%
2001-11-22 0 1.270 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2001-11-21 0 1.270 1.270 - - - 0 0 - 0.380 0.380 - - - 0 - 0.79%
2001-11-20 0 1.260 1.260 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
2001-11-19 0 1.260 1.260 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
2001-11-16 0 1.260 1.260 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
2001-11-15 0 1.260 1.260 - - - 0 0 - 0.377 0.377 - - - 0 - 0.80%
2001-11-14 0 1.250 1.250 - - - 0 0 - 0.374 0.374 - - - 0 - 0.00%
2001-11-13 0 1.250 1.250 - - - 0 0 - 0.374 0.374 - - - 0 - 0.00%
2001-11-12 0 1.250 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2001-11-09 0 1.250 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2001-11-08 0 1.250 1.250 1.300 - - 0 0 - 0.374 0.374 0.389 - - 0 - 0.00%
2001-11-07 0 1.250 1.250 1.300 1.190 1.250 30,000 37,380 1.2460 0.374 0.374 0.389 0.356 0.374 100,311 0.3726 -0.79%
2001-11-06 0 1.260 1.260 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
2001-11-05 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
2001-11-02 0 1.260 1.250 - - - 0 0 - 0.377 0.374 - - - 0 - 0.00%
2001-11-01 0 1.260 1.250 - - - 0 0 - 0.377 0.374 - - - 0 - 0.00%
2001-10-31 0 1.260 - 1.340 - - 0 0 - 0.377 - 0.401 - - 0 - 0.00%
2001-10-30 0 1.260 1.250 1.340 - - 0 0 - 0.377 0.374 0.401 - - 0 - 0.00%
2001-10-29 0 1.260 1.240 - - - 0 0 - 0.377 0.371 - - - 0 - 0.00%
2001-10-26 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
2001-10-24 0 1.260 1.240 1.330 - - 0 0 - 0.377 0.371 0.398 - - 0 - 0.00%
2001-10-23 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
2001-10-22 0 1.260 1.230 1.300 - - 0 0 - 0.377 0.368 0.389 - - 0 - 0.00%
2001-10-19 0 1.260 1.230 1.280 - - 0 0 - 0.377 0.368 0.383 - - 0 - 0.00%
2001-10-18 0 1.260 1.230 1.280 - - 0 0 - 0.377 0.368 0.383 - - 0 - 0.00%
2001-10-17 0 1.260 1.220 - 1.260 1.260 40,000 50,400 1.2600 0.377 0.365 - 0.377 0.377 133,747 0.3768 0.00%
2001-10-16 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
2001-10-15 0 1.260 1.220 1.280 - - 0 0 - 0.377 0.365 0.383 - - 0 - 0.00%
2001-10-12 0 1.260 1.220 1.260 1.260 1.260 10,000 12,600 1.2600 0.377 0.365 0.377 0.377 0.377 33,437 0.3768 0.80%
2001-10-11 0 1.250 1.250 1.280 1.250 1.250 24,000 30,000 1.2500 0.374 0.374 0.383 0.374 0.374 80,248 0.3738 1.63%
2001-10-10 0 1.230 1.230 1.300 - - 0 0 - 0.368 0.368 0.389 - - 0 - 0.00%
2001-10-09 0 1.230 - - - - 0 0 - 0.368 - - - - 0 - 0.00%
2001-10-08 0 1.230 1.200 - - - 0 0 - 0.368 0.359 - - - 0 - 0.00%
2001-10-05 0 1.230 1.220 - - - 0 0 - 0.368 0.365 - - - 0 - 0.00%
2001-10-04 0 1.230 1.230 - - - 0 0 - 0.368 0.368 - - - 0 - 0.00%
2001-10-03 0 1.230 1.220 - 1.230 1.230 40,000 49,200 1.2300 0.368 0.365 - 0.368 0.368 133,747 0.3679 0.82%
2001-09-28 0 1.220 1.200 1.230 - - 0 0 - 0.365 0.359 0.368 - - 0 - 0.00%
2001-09-27 0 1.220 1.200 1.230 - - 0 0 - 0.365 0.359 0.368 - - 0 - 0.00%
2001-09-26 0 1.220 1.200 1.230 - - 0 0 - 0.365 0.359 0.368 - - 0 - 0.00%
2001-09-25 0 1.250 1.240 1.270 - - 0 0 - 0.365 0.362 0.371 - - 0 - 0.00%
2001-09-24 0 1.250 1.250 1.280 1.250 1.250 18,000 22,500 1.2500 0.365 0.365 0.374 0.365 0.365 61,666 0.3649 0.00%
2001-09-21 0 1.250 1.250 1.290 1.230 1.230 4,000 4,920 1.2300 0.365 0.365 0.377 0.359 0.359 13,704 0.3590 -0.79%
2001-09-20 0 1.260 1.260 1.310 1.250 1.250 20,000 25,000 1.2500 0.368 0.368 0.382 0.365 0.365 68,518 0.3649 -2.33%
2001-09-19 0 1.290 1.250 1.320 - - 0 0 - 0.377 0.365 0.385 - - 0 - 0.00%
2001-09-18 0 1.290 1.270 1.360 1.290 1.310 40,000 52,000 1.3000 0.377 0.371 0.397 0.377 0.382 137,036 0.3795 -3.73%
2001-09-17 0 1.340 - 1.340 - - 0 0 - 0.391 - 0.391 - - 0 - -0.74%
2001-09-14 0 1.350 1.310 1.350 - - 0 0 - 0.394 0.382 0.394 - - 0 - -0.74%
2001-09-13 0 1.360 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2001-09-12 0 1.360 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2001-09-11 0 1.360 1.320 1.360 - - 0 0 - 0.397 0.385 0.397 - - 0 - 0.00%
2001-09-10 0 1.360 1.330 1.370 - - 0 0 - 0.397 0.388 0.400 - - 0 - 0.00%
2001-09-07 0 1.360 1.320 1.360 - - 0 0 - 0.397 0.385 0.397 - - 0 - 0.00%
2001-09-06 0 1.360 1.310 1.400 - - 0 0 - 0.397 0.382 0.409 - - 0 - 0.00%
2001-09-05 0 1.360 1.330 1.440 - - 0 0 - 0.397 0.388 0.420 - - 0 - 0.00%
2001-09-04 0 1.360 1.330 - 1.360 1.360 20,000 27,200 1.3600 0.397 0.388 - 0.397 0.397 68,518 0.3970 0.00%
2001-09-03 0 1.360 1.320 - - - 0 0 - 0.397 0.385 - - - 0 - 0.00%
2001-08-31 0 1.360 1.360 1.450 1.350 1.410 92,000 125,400 1.3630 0.397 0.397 0.423 0.394 0.412 315,183 0.3979 -9.93%
2001-08-30 0 1.510 - 1.550 - - 0 0 - 0.441 - 0.452 - - 0 - 0.00%
2001-08-29 0 1.510 1.480 1.510 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2001-08-28 0 1.510 1.470 1.510 - - 0 0 - 0.441 0.429 0.441 - - 0 - 0.00%
2001-08-27 0 1.510 1.460 1.510 1.480 1.510 50,000 74,900 1.4980 0.441 0.426 0.441 0.432 0.441 171,295 0.4373 0.00%
2001-08-24 0 1.510 1.470 1.510 1.500 1.520 72,000 108,740 1.5103 0.441 0.429 0.441 0.438 0.444 246,665 0.4408 2.03%
2001-08-23 0 1.480 1.450 1.550 - - 0 0 - 0.432 0.423 0.452 - - 0 - 0.00%
2001-08-22 0 1.480 1.450 1.480 - - 0 0 - 0.432 0.423 0.432 - - 0 - 0.00%
2001-08-21 0 1.480 1.460 1.550 - - 0 0 - 0.432 0.426 0.452 - - 0 - 0.00%
2001-08-20 0 1.480 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2001-08-17 0 1.480 1.420 - - - 0 0 - 0.432 0.414 - - - 0 - 0.00%
2001-08-16 0 1.480 1.440 1.550 - - 0 0 - 0.432 0.420 0.452 - - 0 - 0.00%
2001-08-15 0 1.480 1.440 1.550 - - 0 0 - 0.432 0.420 0.452 - - 0 - 0.00%
2001-08-14 0 1.480 1.440 1.550 - - 0 0 - 0.432 0.420 0.452 - - 0 - 0.00%
2001-08-13 0 1.480 - 1.550 - - 0 0 - 0.432 - 0.452 - - 0 - 0.00%
2001-08-10 0 1.480 1.440 - - - 0 0 - 0.432 0.420 - - - 0 - 0.00%
2001-08-09 0 1.480 1.420 - - - 0 0 - 0.432 0.414 - - - 0 - 0.00%
2001-08-08 0 1.480 1.450 1.520 - - 0 0 - 0.432 0.423 0.444 - - 0 - 0.00%
2001-08-07 0 1.480 1.440 1.510 - - 0 0 - 0.432 0.420 0.441 - - 0 - 0.00%
2001-08-06 0 1.480 1.450 1.480 - - 0 0 - 0.432 0.423 0.432 - - 0 - 0.00%
2001-08-03 0 1.480 1.470 1.500 - - 0 0 - 0.432 0.429 0.438 - - 0 - 0.00%
2001-08-02 0 1.480 1.480 1.530 1.470 1.500 44,000 65,140 1.4805 0.432 0.432 0.447 0.429 0.438 150,740 0.4321 -1.99%
2001-08-01 0 1.510 - 1.550 - - 0 0 - 0.441 - 0.452 - - 0 - 0.00%
2001-07-31 0 1.510 1.470 1.530 - - 0 0 - 0.441 0.429 0.447 - - 0 - 0.00%
2001-07-30 0 1.510 1.470 1.550 - - 0 0 - 0.441 0.429 0.452 - - 0 - 0.00%
2001-07-27 0 1.510 1.490 1.530 - - 0 0 - 0.441 0.435 0.447 - - 0 - 0.00%
2001-07-26 0 1.510 1.490 1.520 - - 0 0 - 0.441 0.435 0.444 - - 0 - 0.00%
2001-07-24 0 1.510 1.470 1.510 1.490 1.530 30,000 45,820 1.5273 0.441 0.429 0.441 0.435 0.447 102,777 0.4458 1.34%
2001-07-23 0 1.490 1.480 1.500 - - 0 0 - 0.435 0.432 0.438 - - 0 - 0.00%
2001-07-20 0 1.490 1.490 1.520 1.490 1.490 20,000 29,800 1.4900 0.435 0.435 0.444 0.435 0.435 68,518 0.4349 -2.61%
2001-07-19 0 1.530 1.480 1.530 1.490 1.540 171,865 257,906 1.5006 0.447 0.432 0.447 0.435 0.450 588,793 0.4380 0.66%
2001-07-18 0 1.520 - 1.600 - - 0 0 - 0.444 - 0.467 - - 0 - 0.00%
2001-07-17 0 1.520 1.470 - - - 0 0 - 0.444 0.429 - - - 0 - 0.00%
2001-07-16 0 1.520 1.490 1.600 - - 0 0 - 0.444 0.435 0.467 - - 0 - 0.00%
2001-07-13 0 1.520 - 1.600 - - 0 0 - 0.444 - 0.467 - - 0 - 0.00%
2001-07-12 0 1.520 - 1.600 - - 0 0 - 0.444 - 0.467 - - 0 - 0.00%
2001-07-11 0 1.520 - 1.520 - - 10,000 15,200 1.5200 0.444 - 0.444 - - 34,259 0.4437 0.00%
2001-07-10 0 1.520 1.520 1.530 - - 0 0 - 0.444 0.444 0.447 - - 0 - 0.00%
2001-07-09 0 1.520 1.520 1.550 1.520 1.520 10,000 15,200 1.5200 0.444 0.444 0.452 0.444 0.444 34,259 0.4437 -1.30%
2001-07-05 0 1.540 1.500 1.560 1.540 1.540 100,000 154,000 1.5400 0.450 0.438 0.455 0.450 0.450 342,591 0.4495 2.67%
2001-07-04 0 1.500 1.460 - - - 0 0 - 0.438 0.426 - - - 0 - 0.00%
2001-07-03 0 1.500 1.480 - - - 0 0 - 0.438 0.432 - - - 0 - 0.00%
2001-06-29 0 1.500 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-06-28 0 1.500 1.460 - - - 0 0 - 0.438 0.426 - - - 0 - 0.00%
2001-06-27 0 1.500 1.480 - - - 0 0 - 0.438 0.432 - - - 0 - 0.00%
2001-06-26 0 1.500 1.480 - - - 0 0 - 0.438 0.432 - - - 0 - 0.00%
2001-06-22 0 1.500 1.480 - - - 0 0 - 0.438 0.432 - - - 0 - 0.00%
2001-06-21 0 1.500 1.480 - - - 0 0 - 0.438 0.432 - - - 0 - 0.00%
2001-06-20 0 1.500 1.490 1.580 - - 0 0 - 0.438 0.435 0.461 - - 0 - 0.00%
2001-06-19 0 1.500 1.490 1.540 - - 0 0 - 0.438 0.435 0.450 - - 0 - 0.00%
2001-06-18 0 1.500 1.480 1.580 - - 0 0 - 0.438 0.432 0.461 - - 0 - 0.00%
2001-06-15 0 1.500 1.500 - 1.480 1.480 40,000 59,200 1.4800 0.438 0.438 - 0.432 0.432 137,036 0.4320 -1.96%
2001-06-14 0 1.530 1.500 - - - 0 0 - 0.447 0.438 - - - 0 - 0.00%
2001-06-13 0 1.530 1.500 - - - 0 0 - 0.447 0.438 - - - 0 - 0.00%
2001-06-12 0 1.530 1.530 1.540 1.520 1.530 26,000 39,720 1.5277 0.447 0.447 0.450 0.444 0.447 89,074 0.4459 -0.65%
2001-06-11 0 1.540 1.530 1.550 - - 0 0 - 0.450 0.447 0.452 - - 0 - 0.00%
2001-06-08 0 1.540 1.520 1.540 1.550 1.550 100,000 155,000 1.5500 0.450 0.444 0.450 0.452 0.452 342,591 0.4524 0.00%
2001-06-07 0 1.540 1.520 1.540 - - 0 0 - 0.450 0.444 0.450 - - 0 - 0.00%
2001-06-06 0 1.540 1.520 1.540 1.500 1.540 6,000 9,160 1.5267 0.450 0.444 0.450 0.438 0.450 20,555 0.4456 1.32%
2001-06-05 0 1.520 1.500 1.600 - - 0 0 - 0.444 0.438 0.467 - - 0 - 0.00%
2001-06-04 0 1.520 1.510 1.550 - - 0 0 - 0.444 0.441 0.452 - - 0 - 0.00%
2001-06-01 0 1.520 1.500 1.600 - - 0 0 - 0.444 0.438 0.467 - - 0 - 0.00%
2001-05-31 0 1.520 1.520 1.600 1.500 1.500 20,000 30,000 1.5000 0.444 0.444 0.467 0.438 0.438 68,518 0.4378 -1.30%
2001-05-30 0 1.540 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2001-05-29 0 1.540 1.500 1.560 - - 0 0 - 0.450 0.438 0.455 - - 0 - 0.00%
2001-05-28 0 1.540 1.510 1.540 1.540 1.540 20,000 30,800 1.5400 0.450 0.441 0.450 0.450 0.450 68,518 0.4495 1.32%
2001-05-25 0 1.520 1.510 1.530 - - 0 0 - 0.444 0.441 0.447 - - 0 - 0.00%
2001-05-24 0 1.520 1.500 1.600 - - 0 0 - 0.444 0.438 0.467 - - 0 - 0.00%
2001-05-23 0 1.520 1.500 1.530 - - 0 0 - 0.444 0.438 0.447 - - 0 - 0.00%
2001-05-22 0 1.520 1.520 1.530 1.480 1.530 24,000 36,420 1.5175 0.444 0.444 0.447 0.432 0.447 82,222 0.4429 0.00%
2001-05-21 0 1.520 1.510 1.530 1.520 1.540 70,000 107,000 1.5286 0.444 0.441 0.447 0.444 0.450 239,813 0.4462 1.33%
2001-05-18 0 1.500 1.480 1.540 - - 0 0 - 0.438 0.432 0.450 - - 0 - 0.00%
2001-05-17 0 1.500 1.500 1.520 1.500 1.520 70,000 105,400 1.5057 0.438 0.438 0.444 0.438 0.444 239,813 0.4395 -0.66%
2001-05-16 0 1.510 1.510 1.540 - - 0 0 - 0.441 0.441 0.450 - - 0 - 0.00%
2001-05-15 0 1.510 1.510 1.530 - - 0 0 - 0.441 0.441 0.447 - - 0 - 0.67%
2001-05-14 0 1.500 1.500 1.550 - - 0 0 - 0.438 0.438 0.452 - - 0 - 0.00%
2001-05-11 0 1.500 1.500 1.530 - - 0 0 - 0.438 0.438 0.447 - - 0 - 0.00%
2001-05-10 0 1.560 1.550 1.570 1.560 1.560 20,000 31,200 1.5600 0.438 0.435 0.441 0.438 0.438 71,259 0.4378 0.00%
2001-05-09 0 1.560 1.550 1.590 - - 0 0 - 0.438 0.435 0.446 - - 0 - 0.00%
2001-05-08 0 1.560 1.540 1.600 - - 0 0 - 0.438 0.432 0.449 - - 0 - 0.00%
2001-05-07 0 1.560 1.550 1.590 - - 0 0 - 0.438 0.435 0.446 - - 0 - 0.00%
2001-05-04 0 1.560 1.540 1.580 1.530 1.560 20,000 30,900 1.5450 0.438 0.432 0.443 0.429 0.438 71,259 0.4336 1.96%
2001-05-03 0 1.530 1.530 1.560 - - 0 0 - 0.429 0.429 0.438 - - 0 - 0.00%
2001-05-02 0 1.530 1.520 1.590 - - 0 0 - 0.429 0.427 0.446 - - 0 - 0.00%
2001-04-27 0 1.530 1.510 1.580 - - 0 0 - 0.429 0.424 0.443 - - 0 - 0.00%
2001-04-26 0 1.530 1.530 1.570 - - 0 0 - 0.429 0.429 0.441 - - 0 - 0.66%
2001-04-25 0 1.520 1.500 1.580 - - 0 0 - 0.427 0.421 0.443 - - 0 - 0.00%
2001-04-24 0 1.520 1.520 1.580 - - 0 0 - 0.427 0.427 0.443 - - 0 - 0.00%
2001-04-23 0 1.520 1.520 1.590 - - 0 0 - 0.427 0.427 0.446 - - 0 - 0.00%
2001-04-20 0 1.520 1.510 1.580 1.500 1.520 54,000 81,800 1.5148 0.427 0.424 0.443 0.421 0.427 192,399 0.4252 1.33%
2001-04-19 0 1.500 1.500 1.560 1.500 1.530 46,000 69,900 1.5196 0.421 0.421 0.438 0.421 0.429 163,895 0.4265 -1.32%
2001-04-18 0 1.520 1.520 1.550 1.500 1.580 460,000 708,900 1.5411 0.427 0.427 0.435 0.421 0.443 1,638,954 0.4325 -6.75%
2001-04-17 0 1.630 1.580 1.630 - - 0 0 - 0.457 0.443 0.457 - - 0 - -0.61%
2001-04-12 0 1.640 - 1.640 1.640 1.640 34,000 55,760 1.6400 0.460 - 0.460 0.460 0.460 121,140 0.4603 1.23%
2001-04-11 0 1.620 - 1.620 1.620 1.620 14,000 22,680 1.6200 0.455 - 0.455 0.455 0.455 49,881 0.4547 -2.99%
2001-04-10 0 1.670 1.630 1.730 - - 0 0 - 0.469 0.457 0.486 - - 0 - 0.00%
2001-04-09 0 1.670 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-04-06 0 1.670 1.620 1.700 - - 0 0 - 0.469 0.455 0.477 - - 0 - 0.00%
2001-04-04 0 1.670 1.610 1.700 - - 0 0 - 0.469 0.452 0.477 - - 0 - 0.00%
2001-04-03 0 1.670 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2001-04-02 0 1.670 1.650 - - - 0 0 - 0.469 0.463 - - - 0 - 0.00%
2001-03-30 0 1.670 1.670 1.700 1.670 1.670 40,000 66,800 1.6700 0.469 0.469 0.477 0.469 0.469 142,518 0.4687 0.00%
2001-03-29 0 1.670 1.640 1.720 - - 0 0 - 0.469 0.460 0.483 - - 0 - 0.00%
2001-03-28 0 1.670 1.650 - - - 0 0 - 0.469 0.463 - - - 0 - 0.00%
2001-03-27 0 1.670 1.670 - 1.660 1.670 28,000 46,560 1.6629 0.469 0.469 - 0.466 0.469 99,762 0.4667 0.60%
2001-03-26 0 1.660 1.660 1.720 - - 0 0 - 0.466 0.466 0.483 - - 0 - 0.61%
2001-03-23 0 1.650 1.650 - - - 0 0 - 0.463 0.463 - - - 0 - 0.61%
2001-03-22 0 1.640 1.640 - 1.640 1.640 20,000 32,800 1.6400 0.460 0.460 - 0.460 0.460 71,259 0.4603 -2.96%
2001-03-21 0 1.690 1.650 1.750 - - 0 0 - 0.474 0.463 0.491 - - 0 - 0.00%
2001-03-20 0 1.690 1.670 1.720 - - 0 0 - 0.474 0.469 0.483 - - 0 - 0.00%
2001-03-19 0 1.690 1.690 1.760 1.670 1.670 24,000 40,080 1.6700 0.474 0.474 0.494 0.469 0.469 85,511 0.4687 0.60%
2001-03-16 0 1.680 - 1.760 - - 0 0 - 0.472 - 0.494 - - 0 - 0.00%
2001-03-15 0 1.680 1.680 1.720 1.660 1.680 20,000 33,340 1.6670 0.472 0.472 0.483 0.466 0.472 71,259 0.4679 -1.18%
2001-03-14 0 1.700 1.680 1.720 1.660 1.700 56,000 94,760 1.6921 0.477 0.472 0.483 0.466 0.477 199,525 0.4749 -0.58%
2001-03-13 0 1.710 - 1.710 - - 0 0 - 0.480 - 0.480 - - 0 - -1.72%
2001-03-12 0 1.740 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2001-03-09 0 1.740 - 1.740 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2001-03-08 0 1.740 - 1.750 - - 0 0 - 0.488 - 0.491 - - 0 - 0.00%
2001-03-07 0 1.740 1.690 1.740 - - 0 0 - 0.488 0.474 0.488 - - 0 - 0.00%
2001-03-06 0 1.740 - 1.740 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2001-03-05 0 1.740 1.670 1.740 1.740 1.740 10,000 17,400 1.7400 0.488 0.469 0.488 0.488 0.488 35,629 0.4884 3.57%
2001-03-02 0 1.680 1.670 1.720 1.680 1.680 10,000 16,800 1.6800 0.472 0.469 0.483 0.472 0.472 35,629 0.4715 -0.59%
2001-03-01 0 1.690 1.680 1.690 1.690 1.690 10,000 16,900 1.6900 0.474 0.472 0.474 0.474 0.474 35,629 0.4743 0.00%
2001-02-28 0 1.690 1.680 1.720 1.690 1.700 180,000 304,400 1.6911 0.474 0.472 0.483 0.474 0.477 641,330 0.4746 -3.43%
2001-02-27 0 1.750 1.730 1.760 - - 0 0 - 0.491 0.486 0.494 - - 0 - 0.00%
2001-02-26 0 1.750 1.710 1.750 1.750 1.750 20,000 35,000 1.7500 0.491 0.480 0.491 0.491 0.491 71,259 0.4912 0.00%
2001-02-23 0 1.750 1.750 1.790 1.750 1.750 50,000 87,500 1.7500 0.491 0.491 0.502 0.491 0.491 178,147 0.4912 2.34%
2001-02-22 0 1.710 1.710 1.730 1.690 1.710 50,000 85,000 1.7000 0.480 0.480 0.486 0.474 0.480 178,147 0.4771 -0.58%
2001-02-21 0 1.720 1.720 1.730 1.720 1.720 30,000 51,600 1.7200 0.483 0.483 0.486 0.483 0.483 106,888 0.4827 1.18%
2001-02-20 0 1.700 1.700 1.730 1.690 1.700 22,000 37,280 1.6945 0.477 0.477 0.486 0.474 0.477 78,385 0.4756 -0.58%
2001-02-19 0 1.710 1.700 1.720 - - 0 0 - 0.480 0.477 0.483 - - 0 - 0.00%
2001-02-16 0 1.710 1.700 1.720 1.680 1.720 90,000 154,100 1.7122 0.480 0.477 0.483 0.472 0.483 320,665 0.4806 0.00%
2001-02-15 0 1.710 1.680 1.750 - - 0 0 - 0.480 0.472 0.491 - - 0 - 0.00%
2001-02-14 0 1.710 1.710 1.750 - - 0 0 - 0.480 0.480 0.491 - - 0 - 0.00%
2001-02-13 0 1.710 1.690 1.770 - - 0 0 - 0.480 0.474 0.497 - - 0 - 0.00%
2001-02-12 0 1.710 1.670 1.750 - - 0 0 - 0.480 0.469 0.491 - - 0 - 0.00%
2001-02-09 0 1.710 1.680 - - - 0 0 - 0.480 0.472 - - - 0 - 0.00%
2001-02-08 0 1.710 1.680 1.750 1.710 1.710 10,000 17,100 1.7100 0.480 0.472 0.491 0.480 0.480 35,629 0.4799 -0.58%
2001-02-07 0 1.720 1.720 1.750 1.720 1.720 20,000 34,400 1.7200 0.483 0.483 0.491 0.483 0.483 71,259 0.4827 -1.15%
2001-02-06 0 1.740 1.720 1.740 1.700 1.740 182,000 311,040 1.7090 0.488 0.483 0.488 0.477 0.488 648,456 0.4797 3.57%
2001-02-05 0 1.680 1.680 1.710 1.670 1.680 70,000 117,500 1.6786 0.472 0.472 0.480 0.469 0.472 249,406 0.4711 0.00%
2001-02-02 0 1.680 1.680 1.690 1.680 1.680 20,000 33,600 1.6800 0.472 0.472 0.474 0.472 0.472 71,259 0.4715 0.00%
2001-02-01 0 1.680 1.680 1.700 1.670 1.670 30,000 50,100 1.6700 0.472 0.472 0.477 0.469 0.469 106,888 0.4687 0.60%
2001-01-31 0 1.670 1.660 1.690 - - 0 0 - 0.469 0.466 0.474 - - 0 - 0.00%
2001-01-30 0 1.670 1.670 1.690 1.670 1.670 28,000 46,760 1.6700 0.469 0.469 0.474 0.469 0.469 99,762 0.4687 0.00%
2001-01-29 0 1.670 1.670 1.690 1.650 1.690 56,000 94,400 1.6857 0.469 0.469 0.474 0.463 0.474 199,525 0.4731 -0.60%
2001-01-23 0 1.680 1.650 1.680 - - 200 320 1.6000 0.472 0.463 0.472 - - 713 0.4491 0.00%
2001-01-22 0 1.680 1.640 1.690 1.680 1.690 60,000 100,900 1.6817 0.472 0.460 0.474 0.472 0.474 213,777 0.4720 -0.59%
2001-01-19 0 1.690 1.680 1.690 1.680 1.690 336,000 565,540 1.6832 0.474 0.472 0.474 0.472 0.474 1,197,149 0.4724 1.81%
2001-01-18 0 1.660 1.650 1.680 1.660 1.660 50,000 83,000 1.6600 0.466 0.463 0.472 0.466 0.466 178,147 0.4659 -1.19%
2001-01-17 0 1.680 1.660 1.680 - - 0 0 - 0.472 0.466 0.472 - - 0 - 0.00%
2001-01-16 0 1.680 1.640 1.680 1.640 1.680 340,000 561,380 1.6511 0.472 0.460 0.472 0.460 0.472 1,211,401 0.4634 1.20%
2001-01-15 0 1.660 1.660 - 1.650 1.650 20,000 33,000 1.6500 0.466 0.466 - 0.463 0.463 71,259 0.4631 -1.19%
2001-01-12 0 1.680 1.660 1.700 - - 0 0 - 0.472 0.466 0.477 - - 0 - 0.00%
2001-01-11 0 1.680 1.660 1.690 - - 0 0 - 0.472 0.466 0.474 - - 0 - 0.00%
2001-01-10 0 1.680 1.660 1.690 - - 0 0 - 0.472 0.466 0.474 - - 0 - 0.00%
2001-01-09 0 1.680 1.660 1.690 1.660 1.680 82,000 137,400 1.6756 0.472 0.466 0.474 0.466 0.472 292,161 0.4703 1.82%
2001-01-08 0 1.650 1.640 1.680 - - 0 0 - 0.463 0.460 0.472 - - 0 - 0.00%
2001-01-05 0 1.650 1.640 - 1.620 1.650 62,000 101,500 1.6371 0.463 0.460 - 0.455 0.463 220,902 0.4595 1.23%
2001-01-04 0 1.630 1.620 - - - 0 0 - 0.457 0.455 - - - 0 - 0.00%
2001-01-03 0 1.630 1.630 - 1.620 1.620 14,000 22,680 1.6200 0.457 0.457 - 0.455 0.455 49,881 0.4547 0.00%
2001-01-02 0 1.630 1.630 1.650 - - 0 0 - 0.457 0.457 0.463 - - 0 - 0.00%
2000-12-29 0 1.630 1.630 1.650 - - 0 0 - 0.457 0.457 0.463 - - 0 - 0.62%
2000-12-28 0 1.620 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2000-12-27 0 1.620 1.610 - - - 0 0 - 0.455 0.452 - - - 0 - 0.00%
2000-12-22 0 1.620 1.620 - 1.610 1.620 26,400 42,684 1.6168 0.455 0.455 - 0.452 0.455 94,062 0.4538 0.00%
2000-12-21 0 1.620 1.620 1.650 1.610 1.630 100,000 161,740 1.6174 0.455 0.455 0.463 0.452 0.457 356,294 0.4540 -1.22%
2000-12-20 0 1.640 1.630 1.640 1.630 1.640 46,000 75,180 1.6343 0.460 0.457 0.460 0.457 0.460 163,895 0.4587 -0.61%
2000-12-19 0 1.650 1.630 - - - 0 0 - 0.463 0.457 - - - 0 - 0.00%
2000-12-18 0 1.650 1.610 1.650 - - 0 0 - 0.463 0.452 0.463 - - 0 - 0.00%
2000-12-15 0 1.650 1.620 - - - 0 0 - 0.463 0.455 - - - 0 - 0.00%
2000-12-14 0 1.650 1.630 - - - 0 0 - 0.463 0.457 - - - 0 - 0.00%
2000-12-13 0 1.650 1.630 1.680 - - 0 0 - 0.463 0.457 0.472 - - 0 - 0.00%
2000-12-12 0 1.650 1.650 1.670 1.650 1.650 46,000 75,900 1.6500 0.463 0.463 0.469 0.463 0.463 163,895 0.4631 0.61%
2000-12-11 0 1.640 1.640 - - - 0 0 - 0.460 0.460 - - - 0 - 0.61%
2000-12-08 0 1.630 1.630 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
2000-12-07 0 1.630 1.630 1.670 - - 0 0 - 0.457 0.457 0.469 - - 0 - 0.00%
2000-12-06 0 1.630 1.620 - - - 0 0 - 0.457 0.455 - - - 0 - 0.00%
2000-12-05 0 1.630 1.630 - 1.630 1.630 22,000 35,860 1.6300 0.457 0.457 - 0.457 0.457 78,385 0.4575 0.62%
2000-12-04 0 1.620 1.600 - - - 0 0 - 0.455 0.449 - - - 0 - 0.00%
2000-12-01 0 1.620 1.620 1.650 1.600 1.600 20,000 32,000 1.6000 0.455 0.455 0.463 0.449 0.449 71,259 0.4491 -1.82%
2000-11-30 0 1.650 - 1.650 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2000-11-29 0 1.650 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2000-11-28 0 1.650 - 1.690 - - 0 0 - 0.463 - 0.474 - - 0 - 0.00%
2000-11-27 0 1.650 - - 1.650 1.650 2,000 3,300 1.6500 0.463 - - 0.463 0.463 7,126 0.4631 1.85%
2000-11-24 0 1.620 - 1.650 - - 0 0 - 0.455 - 0.463 - - 0 - 0.00%
2000-11-23 0 1.620 - 1.650 - - 0 0 - 0.455 - 0.463 - - 0 - 0.00%
2000-11-22 0 1.620 - 1.640 - - 0 0 - 0.455 - 0.460 - - 0 - 0.00%
2000-11-21 0 1.620 1.580 - - - 0 0 - 0.455 0.443 - - - 0 - 0.00%
2000-11-20 0 1.620 1.580 1.660 - - 0 0 - 0.455 0.443 0.466 - - 0 - 0.00%
2000-11-17 0 1.620 1.580 - - - 0 0 - 0.455 0.443 - - - 0 - 0.00%
2000-11-16 0 1.620 1.580 - - - 0 0 - 0.455 0.443 - - - 0 - 0.00%
2000-11-15 0 1.620 1.600 1.640 - - 0 0 - 0.455 0.449 0.460 - - 0 - 0.00%
2000-11-14 0 1.620 1.600 1.660 - - 0 0 - 0.455 0.449 0.466 - - 0 - 0.00%
2000-11-13 0 1.620 - 1.650 - - 0 0 - 0.455 - 0.463 - - 0 - 0.00%
2000-11-10 0 1.620 1.600 1.670 1.620 1.630 6,000 9,740 1.6233 0.455 0.449 0.469 0.455 0.457 21,378 0.4556 -0.61%
2000-11-09 0 1.630 1.630 1.660 1.630 1.630 10,000 16,300 1.6300 0.457 0.457 0.466 0.457 0.457 35,629 0.4575 1.87%
2000-11-08 0 1.600 1.600 - - - 0 0 - 0.449 0.449 - - - 0 - 0.00%
2000-11-07 0 1.600 1.600 1.640 - - 0 0 - 0.449 0.449 0.460 - - 0 - 0.00%
2000-11-06 0 1.600 1.600 1.640 - - 0 0 - 0.449 0.449 0.460 - - 0 - 0.00%
2000-11-03 0 1.600 1.600 - - - 0 0 - 0.449 0.449 - - - 0 - 0.00%
2000-11-02 0 1.600 1.600 1.640 - - 0 0 - 0.449 0.449 0.460 - - 0 - 0.00%
2000-11-01 0 1.600 1.590 1.640 - - 0 0 - 0.449 0.446 0.460 - - 0 - 0.00%
2000-10-31 0 1.600 1.600 1.640 1.600 1.600 20,000 32,000 1.6000 0.449 0.449 0.460 0.449 0.449 71,259 0.4491 0.00%
2000-10-30 0 1.600 1.600 1.630 1.600 1.600 60,000 96,000 1.6000 0.449 0.449 0.457 0.449 0.449 213,777 0.4491 0.63%
2000-10-27 0 1.590 1.590 1.630 - - 0 0 - 0.446 0.446 0.457 - - 0 - 0.00%
2000-10-26 0 1.590 1.590 1.630 1.590 1.600 88,000 140,160 1.5927 0.446 0.446 0.457 0.446 0.449 313,539 0.4470 -0.62%
2000-10-25 0 1.600 1.600 1.630 1.600 1.600 30,000 48,000 1.6000 0.449 0.449 0.457 0.449 0.449 106,888 0.4491 0.00%
2000-10-24 0 1.600 1.600 1.610 1.600 1.600 11,000 17,540 1.5945 0.449 0.449 0.452 0.449 0.449 39,192 0.4475 0.00%
2000-10-23 0 1.600 1.590 1.640 - - 0 0 - 0.449 0.446 0.460 - - 0 - 0.00%
2000-10-20 0 1.600 1.600 1.660 1.600 1.610 32,000 51,220 1.6006 0.449 0.449 0.466 0.449 0.452 114,014 0.4492 -1.23%
2000-10-19 0 1.620 1.580 1.620 1.580 1.620 38,000 61,160 1.6095 0.455 0.443 0.455 0.443 0.455 135,392 0.4517 0.00%
2000-10-18 0 1.620 1.590 1.660 - - 0 0 - 0.455 0.446 0.466 - - 0 - 0.00%
2000-10-17 0 1.620 1.590 - - - 0 0 - 0.455 0.446 - - - 0 - 0.00%
2000-10-16 0 1.620 - 1.660 - - 0 0 - 0.455 - 0.466 - - 0 - 0.00%
2000-10-13 0 1.620 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2000-10-12 0 1.620 1.580 1.660 - - 0 0 - 0.455 0.443 0.466 - - 0 - 0.00%
2000-10-11 0 1.620 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2000-10-10 0 1.620 1.580 - - - 0 0 - 0.455 0.443 - - - 0 - 0.00%
2000-10-09 0 1.620 1.620 1.660 1.610 1.610 20,000 32,200 1.6100 0.455 0.455 0.466 0.452 0.452 71,259 0.4519 0.00%
2000-10-05 0 1.620 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2000-10-04 0 1.620 1.590 - - - 0 0 - 0.455 0.446 - - - 0 - 0.00%
2000-10-03 0 1.620 1.620 1.650 1.590 1.620 60,000 96,300 1.6050 0.455 0.455 0.463 0.446 0.455 213,777 0.4505 0.00%
2000-09-29 0 1.620 1.620 1.650 1.600 1.600 20,000 32,000 1.6000 0.455 0.455 0.463 0.449 0.449 71,259 0.4491 0.00%
2000-09-28 0 1.620 1.600 1.660 - - 0 0 - 0.455 0.449 0.466 - - 0 - 0.00%
2000-09-27 0 1.620 1.600 - - - 0 0 - 0.455 0.449 - - - 0 - 0.00%
2000-09-26 0 1.620 - 1.650 - - 0 0 - 0.455 - 0.463 - - 0 - 0.00%
2000-09-25 0 1.620 1.620 1.640 1.580 1.580 8,000 12,640 1.5800 0.455 0.455 0.460 0.443 0.443 28,504 0.4435 0.00%
2000-09-22 0 1.680 - 1.680 - - 0 0 - 0.455 - 0.455 - - 0 - -0.59%
2000-09-21 0 1.690 1.650 1.690 - - 0 0 - 0.457 0.447 0.457 - - 0 - 0.00%
2000-09-20 0 1.690 1.650 1.700 1.680 1.690 48,000 80,860 1.6846 0.457 0.447 0.460 0.455 0.457 177,355 0.4559 1.20%
2000-09-19 0 1.670 1.660 1.670 1.640 1.670 64,000 105,920 1.6550 0.452 0.449 0.452 0.444 0.452 236,474 0.4479 0.60%
2000-09-18 0 1.660 1.640 1.700 1.660 1.700 70,000 117,500 1.6786 0.449 0.444 0.460 0.449 0.460 258,643 0.4543 -2.35%
2000-09-15 0 1.700 1.680 1.720 1.660 1.700 70,000 117,260 1.6751 0.460 0.455 0.466 0.449 0.460 258,643 0.4534 1.19%
2000-09-14 0 1.680 1.670 1.720 1.680 1.700 70,000 118,600 1.6943 0.455 0.452 0.466 0.455 0.460 258,643 0.4585 -2.33%
2000-09-12 0 1.720 1.680 1.720 - - 0 0 - 0.466 0.455 0.466 - - 0 - -1.15%
2000-09-11 0 1.740 1.690 1.740 1.720 1.740 72,000 124,920 1.7350 0.471 0.457 0.471 0.466 0.471 266,033 0.4696 1.16%
2000-09-08 0 1.720 1.700 1.720 1.720 1.720 20,000 34,400 1.7200 0.466 0.460 0.466 0.466 0.466 73,898 0.4655 1.18%
2000-09-07 0 1.700 1.700 1.740 1.700 1.700 4,000 6,800 1.7000 0.460 0.460 0.471 0.460 0.460 14,780 0.4601 0.00%
2000-09-06 0 1.700 1.700 1.720 1.680 1.690 20,000 33,700 1.6850 0.460 0.460 0.466 0.455 0.457 73,898 0.4560 0.00%
2000-09-05 0 1.700 1.690 1.720 - - 0 0 - 0.460 0.457 0.466 - - 0 - 0.00%
2000-09-04 0 1.700 1.680 1.720 1.700 1.700 20,000 34,000 1.7000 0.460 0.455 0.466 0.460 0.460 73,898 0.4601 -1.73%
2000-09-01 0 1.730 1.700 1.730 1.730 1.730 52,000 89,960 1.7300 0.468 0.460 0.468 0.468 0.468 192,135 0.4682 0.58%
2000-08-31 0 1.720 1.710 1.720 1.720 1.720 14,000 24,080 1.7200 0.466 0.463 0.466 0.466 0.466 51,729 0.4655 0.00%
2000-08-30 0 1.720 1.700 1.720 1.720 1.720 2,000 3,440 1.7200 0.466 0.460 0.466 0.466 0.466 7,390 0.4655 0.00%
2000-08-29 0 1.720 1.700 1.720 1.720 1.720 20,000 34,400 1.7200 0.466 0.460 0.466 0.466 0.466 73,898 0.4655 -0.58%
2000-08-28 0 1.730 1.710 1.730 1.720 1.730 120,000 206,460 1.7205 0.468 0.463 0.468 0.466 0.468 443,388 0.4656 1.76%
2000-08-25 0 1.700 1.700 1.730 - - 0 0 - 0.460 0.460 0.468 - - 0 - 0.00%
2000-08-24 0 1.700 1.700 1.720 1.700 1.720 74,000 126,960 1.7157 0.460 0.460 0.466 0.460 0.466 273,423 0.4643 -0.58%
2000-08-23 0 1.710 1.710 1.720 1.700 1.710 264,000 449,500 1.7027 0.463 0.463 0.466 0.460 0.463 975,455 0.4608 1.18%
2000-08-22 0 1.690 1.680 1.690 1.690 1.690 50,000 84,500 1.6900 0.457 0.455 0.457 0.457 0.457 184,745 0.4574 0.00%
2000-08-21 0 1.690 1.680 1.690 1.690 1.690 40,000 67,600 1.6900 0.457 0.455 0.457 0.457 0.457 147,796 0.4574 1.20%
2000-08-18 0 1.670 1.670 1.680 1.670 1.680 70,000 117,400 1.6771 0.452 0.452 0.455 0.452 0.455 258,643 0.4539 0.00%
2000-08-17 0 1.670 1.670 1.680 1.670 1.670 40,000 66,800 1.6700 0.452 0.452 0.455 0.452 0.452 147,796 0.4520 -0.60%
2000-08-16 0 1.680 1.670 1.690 1.670 1.680 100,000 167,500 1.6750 0.455 0.452 0.457 0.452 0.455 369,490 0.4533 0.00%
2000-08-15 0 1.680 1.670 1.690 1.670 1.680 160,000 268,200 1.6763 0.455 0.452 0.457 0.452 0.455 591,185 0.4537 0.60%
2000-08-14 0 1.670 1.650 1.670 1.670 1.670 74,000 123,580 1.6700 0.452 0.447 0.452 0.452 0.452 273,423 0.4520 1.21%
2000-08-11 0 1.650 1.650 1.660 1.640 1.660 120,000 198,200 1.6517 0.447 0.447 0.449 0.444 0.449 443,388 0.4470 1.23%
2000-08-10 0 1.630 1.630 1.670 1.630 1.660 132,000 217,600 1.6485 0.441 0.441 0.452 0.441 0.449 487,727 0.4462 -1.81%
2000-08-09 0 1.660 1.640 1.660 1.660 1.660 110,000 182,600 1.6600 0.449 0.444 0.449 0.449 0.449 406,439 0.4493 1.22%
2000-08-08 0 1.640 1.640 1.650 1.640 1.640 20,000 32,800 1.6400 0.444 0.444 0.447 0.444 0.444 73,898 0.4439 0.00%
2000-08-07 0 1.640 1.630 1.640 1.630 1.640 150,000 245,200 1.6347 0.444 0.441 0.444 0.441 0.444 554,236 0.4424 0.61%
2000-08-04 0 1.630 1.620 1.630 1.610 1.630 60,000 97,600 1.6267 0.441 0.438 0.441 0.436 0.441 221,694 0.4402 0.62%
2000-08-03 0 1.620 1.610 1.630 - - 0 0 - 0.438 0.436 0.441 - - 0 - 0.00%
2000-08-02 0 1.620 1.610 1.630 1.600 1.620 168,000 272,120 1.6198 0.438 0.436 0.441 0.433 0.438 620,744 0.4384 1.25%
2000-08-01 0 1.600 1.600 1.610 1.600 1.600 30,000 48,000 1.6000 0.433 0.433 0.436 0.433 0.433 110,847 0.4330 -0.62%
2000-07-31 0 1.610 1.600 1.620 - - 600 930 1.5500 0.436 0.433 0.438 - - 2,217 0.4195 0.00%
2000-07-28 0 1.610 1.610 1.620 1.600 1.600 20,000 32,000 1.6000 0.436 0.436 0.438 0.433 0.433 73,898 0.4330 -0.62%
2000-07-27 0 1.620 1.600 1.620 - - 0 0 - 0.438 0.433 0.438 - - 0 - -0.61%
2000-07-26 0 1.630 1.600 1.630 - - 0 0 - 0.441 0.433 0.441 - - 0 - 0.00%
2000-07-25 0 1.630 1.600 1.630 1.600 1.630 12,000 19,260 1.6050 0.441 0.433 0.441 0.433 0.441 44,339 0.4344 0.62%
2000-07-24 0 1.620 1.620 1.660 1.620 1.630 24,000 38,920 1.6217 0.438 0.438 0.449 0.438 0.441 88,678 0.4389 0.62%
2000-07-21 0 1.610 1.610 1.650 1.600 1.610 34,000 54,540 1.6041 0.436 0.436 0.447 0.433 0.436 125,627 0.4341 0.00%
2000-07-20 0 1.610 1.600 1.620 - - 0 0 - 0.436 0.433 0.438 - - 0 - 0.00%
2000-07-19 0 1.610 1.610 1.630 - - 0 0 - 0.436 0.436 0.441 - - 0 - 1.26%
2000-07-18 0 1.590 1.590 1.620 1.590 1.590 16,000 25,440 1.5900 0.430 0.430 0.438 0.430 0.430 59,118 0.4303 -0.62%
2000-07-17 0 1.600 1.580 1.600 - - 0 0 - 0.433 0.428 0.433 - - 0 - 0.00%
2000-07-14 0 1.600 1.590 1.600 1.600 1.600 60,000 96,000 1.6000 0.433 0.430 0.433 0.433 0.433 221,694 0.4330 -1.23%
2000-07-13 0 1.620 1.610 1.620 1.600 1.620 204,000 329,600 1.6157 0.438 0.436 0.438 0.433 0.438 753,760 0.4373 -0.61%
2000-07-12 0 1.630 1.600 1.630 1.600 1.630 160,000 256,800 1.6050 0.441 0.433 0.441 0.433 0.441 591,185 0.4344 1.87%
2000-07-11 0 1.600 1.590 1.620 1.600 1.600 20,000 32,000 1.6000 0.433 0.430 0.438 0.433 0.433 73,898 0.4330 0.00%
2000-07-10 0 1.600 1.570 1.610 1.600 1.600 10,000 16,000 1.6000 0.433 0.425 0.436 0.433 0.433 36,949 0.4330 1.91%
2000-07-07 0 1.570 1.570 1.610 1.560 1.580 52,000 82,120 1.5792 0.425 0.425 0.436 0.422 0.428 192,135 0.4274 -0.63%
2000-07-06 0 1.580 1.550 1.590 1.580 1.580 120,000 189,600 1.5800 0.428 0.419 0.430 0.428 0.428 443,388 0.4276 0.64%
2000-07-05 0 1.570 1.570 1.600 1.570 1.570 20,000 31,400 1.5700 0.425 0.425 0.433 0.425 0.425 73,898 0.4249 0.00%
2000-07-04 0 1.570 1.570 1.600 1.560 1.560 10,000 15,600 1.5600 0.425 0.425 0.433 0.422 0.422 36,949 0.4222 0.64%
2000-07-03 0 1.560 1.560 1.580 1.560 1.580 12,000 18,800 1.5667 0.422 0.422 0.428 0.422 0.428 44,339 0.4240 0.65%
2000-06-30 0 1.550 1.550 1.570 1.550 1.550 40,000 62,000 1.5500 0.419 0.419 0.425 0.419 0.419 147,796 0.4195 0.00%
2000-06-29 0 1.550 1.530 1.570 1.550 1.550 50,000 77,500 1.5500 0.419 0.414 0.425 0.419 0.419 184,745 0.4195 0.00%
2000-06-28 0 1.550 1.540 1.560 1.540 1.580 252,000 391,220 1.5525 0.419 0.417 0.422 0.417 0.428 931,116 0.4202 0.00%
2000-06-27 0 1.550 1.540 1.560 1.550 1.570 64,000 99,840 1.5600 0.419 0.417 0.422 0.419 0.425 236,474 0.4222 0.65%
2000-06-26 0 1.540 1.540 1.550 1.530 1.530 22,000 33,660 1.5300 0.417 0.417 0.419 0.414 0.414 81,288 0.4141 -1.28%
2000-06-23 0 1.560 1.510 1.560 1.550 1.560 30,000 46,620 1.5540 0.422 0.409 0.422 0.419 0.422 110,847 0.4206 0.65%
2000-06-22 0 1.550 1.530 1.550 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2000-06-21 0 1.550 1.530 1.550 1.540 1.550 36,000 55,700 1.5472 0.419 0.414 0.419 0.417 0.419 133,017 0.4187 0.00%
2000-06-20 0 1.550 1.540 1.550 - - 0 0 - 0.419 0.417 0.419 - - 0 - 0.00%
2000-06-19 0 1.550 1.530 1.550 1.520 1.550 64,000 99,080 1.5481 0.419 0.414 0.419 0.411 0.419 236,474 0.4190 0.00%
2000-06-16 0 1.550 1.520 1.550 1.550 1.550 60,000 93,000 1.5500 0.419 0.411 0.419 0.419 0.419 221,694 0.4195 0.00%
2000-06-15 0 1.550 1.520 1.550 1.550 1.550 30,000 46,500 1.5500 0.419 0.411 0.419 0.419 0.419 110,847 0.4195 -0.00%
2000-06-14 0 1.650 1.630 1.650 1.650 1.670 50,000 82,700 1.6540 0.419 0.414 0.419 0.419 0.425 196,664 0.4205 0.61%
2000-06-13 0 1.640 1.630 1.670 1.640 1.650 290,000 476,900 1.6445 0.417 0.414 0.425 0.417 0.419 1,140,653 0.4181 -0.61%
2000-06-12 0 1.650 1.650 1.700 1.650 1.670 100,000 166,100 1.6610 0.419 0.419 0.432 0.419 0.425 393,328 0.4223 -1.79%
2000-06-09 0 1.680 1.640 1.680 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
2000-06-08 0 1.680 1.660 1.680 - - 0 0 - 0.427 0.422 0.427 - - 0 - 0.00%
2000-06-07 0 1.680 1.640 1.690 - - 0 0 - 0.427 0.417 0.430 - - 0 - 0.00%
2000-06-05 0 1.680 1.680 1.700 1.680 1.680 18,000 30,240 1.6800 0.427 0.427 0.432 0.427 0.427 70,799 0.4271 -0.59%
2000-06-02 0 1.690 1.660 1.690 1.640 1.690 116,400 195,412 1.6788 0.430 0.422 0.430 0.417 0.430 457,834 0.4268 1.81%
2000-06-01 0 1.660 1.660 1.700 1.640 1.680 452,000 752,120 1.6640 0.422 0.422 0.432 0.417 0.427 1,777,845 0.4231 3.75%
2000-05-31 0 1.600 1.600 1.620 1.600 1.630 139,200 224,400 1.6121 0.407 0.407 0.412 0.407 0.414 547,513 0.4099 -1.23%
2000-05-30 0 1.620 1.580 1.630 1.620 1.620 36,000 58,320 1.6200 0.412 0.402 0.414 0.412 0.412 141,598 0.4119 1.25%
2000-05-29 0 1.600 1.600 - 1.600 1.600 14,000 22,400 1.6000 0.407 0.407 - 0.407 0.407 55,066 0.4068 -2.44%
2000-05-26 0 1.640 - 1.660 - - 0 0 - 0.417 - 0.422 - - 0 - 0.00%
2000-05-25 0 1.640 1.610 1.640 1.640 1.640 100,000 164,000 1.6400 0.417 0.409 0.417 0.417 0.417 393,328 0.4170 -0.61%
2000-05-24 0 1.650 1.640 1.650 1.640 1.650 34,000 55,960 1.6459 0.419 0.417 0.419 0.417 0.419 133,732 0.4184 0.00%
2000-05-23 0 1.650 1.640 1.680 1.620 1.650 120,000 197,400 1.6450 0.419 0.417 0.427 0.412 0.419 471,994 0.4182 -1.79%
2000-05-22 0 1.680 1.640 1.690 1.600 1.680 474,000 784,360 1.6548 0.427 0.417 0.430 0.407 0.427 1,864,377 0.4207 6.33%
2000-05-19 0 1.580 1.520 - 1.580 1.580 6,000 9,480 1.5800 0.402 0.386 - 0.402 0.402 23,600 0.4017 0.00%
2000-05-18 0 1.580 - 1.580 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
2000-05-17 0 1.580 1.550 1.580 - - 0 0 - 0.402 0.394 0.402 - - 0 - 0.00%
2000-05-16 0 1.580 1.560 1.580 1.580 1.580 14,000 22,120 1.5800 0.402 0.397 0.402 0.402 0.402 55,066 0.4017 3.27%
2000-05-15 0 1.530 1.530 - - - 0 0 - 0.389 0.389 - - - 0 - 0.00%
2000-05-12 0 1.530 1.530 - - - 0 0 - 0.389 0.389 - - - 0 - 0.00%
2000-05-10 0 1.530 1.530 - 1.530 1.530 40,000 61,200 1.5300 0.389 0.389 - 0.389 0.389 157,331 0.3890 -1.29%
2000-05-09 0 1.550 1.510 - - - 0 0 - 0.394 0.384 - - - 0 - 0.00%
2000-05-08 0 1.550 - 1.580 - - 0 0 - 0.394 - 0.402 - - 0 - 0.00%
2000-05-05 0 1.550 1.550 1.580 - - 0 0 - 0.394 0.394 0.402 - - 0 - 0.00%
2000-05-04 0 1.550 1.550 - 1.550 1.560 20,000 31,060 1.5530 0.394 0.394 - 0.394 0.397 78,666 0.3948 0.65%
2000-05-03 0 1.540 1.540 - - - 0 0 - 0.392 0.392 - - - 0 - 0.65%
2000-05-02 0 1.530 1.530 1.550 1.530 1.530 20,000 30,600 1.5300 0.389 0.389 0.394 0.389 0.389 78,666 0.3890 0.00%
2000-04-28 0 1.530 1.530 1.560 1.530 1.530 12,000 18,360 1.5300 0.389 0.389 0.397 0.389 0.389 47,199 0.3890 -1.29%
2000-04-27 0 1.550 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2000-04-26 0 1.550 1.540 - 1.520 1.560 24,000 37,180 1.5492 0.394 0.392 - 0.386 0.397 94,399 0.3939 1.31%
2000-04-25 0 1.530 1.530 1.560 1.520 1.520 20,000 30,400 1.5200 0.389 0.389 0.397 0.386 0.386 78,666 0.3864 -1.29%
2000-04-20 0 1.550 1.550 1.560 1.550 1.550 38,000 58,900 1.5500 0.394 0.394 0.397 0.394 0.394 149,465 0.3941 0.00%
2000-04-19 0 1.550 1.540 1.570 - - 0 0 - 0.394 0.392 0.399 - - 0 - 0.00%
2000-04-18 0 1.550 1.520 - 1.550 1.550 50,000 77,500 1.5500 0.394 0.386 - 0.394 0.394 196,664 0.3941 2.65%
2000-04-17 0 1.510 1.510 1.550 1.510 1.510 22,000 33,220 1.5100 0.384 0.384 0.394 0.384 0.384 86,532 0.3839 -2.58%
2000-04-14 0 1.550 1.540 - 1.550 1.550 270,000 418,500 1.5500 0.394 0.392 - 0.394 0.394 1,061,987 0.3941 0.00%
2000-04-13 0 1.550 1.550 - 1.550 1.550 8,000 12,400 1.5500 0.394 0.394 - 0.394 0.394 31,466 0.3941 -0.64%
2000-04-12 0 1.560 1.560 - - - 0 0 - 0.397 0.397 - - - 0 - 0.00%
2000-04-11 0 1.560 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2000-04-10 0 1.560 1.560 - - - 0 0 - 0.397 0.397 - - - 0 - 0.00%
2000-04-07 0 1.560 1.560 - 1.560 1.560 30,000 46,800 1.5600 0.397 0.397 - 0.397 0.397 117,999 0.3966 0.00%
2000-04-06 0 1.560 1.550 - - - 0 0 - 0.397 0.394 - - - 0 - 0.00%
2000-04-05 0 1.560 1.560 - 1.560 1.570 30,000 47,000 1.5667 0.397 0.397 - 0.397 0.399 117,999 0.3983 -1.27%
2000-04-03 0 1.580 1.570 1.610 1.580 1.580 70,000 110,600 1.5800 0.402 0.399 0.409 0.402 0.402 275,330 0.4017 -1.25%
2000-03-31 0 1.600 1.580 1.620 - - 0 0 - 0.407 0.402 0.412 - - 0 - 0.00%
2000-03-30 0 1.600 1.600 - - - 0 0 - 0.407 0.407 - - - 0 - 1.27%
2000-03-29 0 1.580 1.580 1.620 1.570 1.570 50,000 78,500 1.5700 0.402 0.402 0.412 0.399 0.399 196,664 0.3992 0.64%
2000-03-28 0 1.570 1.570 1.610 1.570 1.570 6,000 9,420 1.5700 0.399 0.399 0.409 0.399 0.399 23,600 0.3992 0.00%
2000-03-27 0 1.570 1.570 1.650 1.570 1.580 282,000 443,660 1.5733 0.399 0.399 0.419 0.399 0.402 1,109,186 0.4000 0.00%
2000-03-24 0 1.570 1.570 - 1.570 1.600 300,000 471,800 1.5727 0.399 0.399 - 0.399 0.407 1,179,985 0.3998 0.00%
2000-03-23 0 1.570 1.570 1.590 1.570 1.570 200,000 314,000 1.5700 0.399 0.399 0.404 0.399 0.399 786,657 0.3992 0.00%
2000-03-22 0 1.570 1.560 1.570 1.570 1.570 160,000 251,200 1.5700 0.399 0.397 0.399 0.399 0.399 629,326 0.3992 -0.63%
2000-03-21 0 1.580 1.570 1.580 1.570 1.580 180,000 282,900 1.5717 0.402 0.399 0.402 0.399 0.402 707,991 0.3996 0.64%
2000-03-20 0 1.570 1.570 1.600 1.570 1.570 50,000 78,500 1.5700 0.399 0.399 0.407 0.399 0.399 196,664 0.3992 -1.26%
2000-03-17 0 1.590 1.570 1.590 1.590 1.590 44,000 69,960 1.5900 0.404 0.399 0.404 0.404 0.404 173,065 0.4042 1.27%
2000-03-16 0 1.570 1.560 1.610 1.570 1.630 364,000 579,440 1.5919 0.399 0.397 0.409 0.399 0.414 1,431,716 0.4047 -3.68%
2000-03-15 0 1.630 1.620 1.630 1.630 1.640 184,000 300,120 1.6311 0.414 0.412 0.414 0.414 0.417 723,724 0.4147 0.00%
2000-03-14 0 1.630 1.630 - - - 0 0 - 0.414 0.414 - - - 0 - 0.00%
2000-03-13 0 1.630 1.630 - 1.630 1.650 440,000 723,240 1.6437 0.414 0.414 - 0.414 0.419 1,730,645 0.4179 -2.40%
2000-03-10 0 1.670 1.660 1.680 1.670 1.690 340,000 568,800 1.6729 0.425 0.422 0.427 0.425 0.430 1,337,317 0.4253 -0.60%
2000-03-09 0 1.680 1.670 1.680 1.680 1.690 170,000 286,300 1.6841 0.427 0.425 0.427 0.427 0.430 668,658 0.4282 -0.59%
2000-03-08 0 1.690 1.690 - 1.690 1.710 300,000 509,180 1.6973 0.430 0.430 - 0.430 0.435 1,179,985 0.4315 -1.74%
2000-03-07 0 1.720 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-03-06 0 1.720 1.720 - 1.680 1.680 2,000 3,360 1.6800 0.437 0.437 - 0.427 0.427 7,867 0.4271 1.18%
2000-03-03 0 1.700 1.680 - - - 0 0 - 0.432 0.427 - - - 0 - 0.00%
2000-03-02 0 1.700 1.670 - - - 0 0 - 0.432 0.425 - - - 0 - 0.00%
2000-03-01 0 1.700 1.660 - - - 0 0 - 0.432 0.422 - - - 0 - 0.00%
2000-02-29 0 1.700 1.660 1.700 - - 0 0 - 0.432 0.422 0.432 - - 0 - 0.00%
2000-02-28 0 1.700 1.670 - - - 0 0 - 0.432 0.425 - - - 0 - 0.00%
2000-02-25 0 1.700 1.700 1.750 1.700 1.730 440,000 754,980 1.7159 0.432 0.432 0.445 0.432 0.440 1,730,645 0.4362 -2.30%
2000-02-24 0 1.740 1.740 1.800 1.740 1.760 370,000 649,900 1.7565 0.442 0.442 0.458 0.442 0.447 1,455,315 0.4466 -2.25%
2000-02-23 0 1.780 1.770 1.780 1.780 1.780 176,000 313,280 1.7800 0.453 0.450 0.453 0.453 0.453 692,258 0.4525 -1.11%
2000-02-22 0 1.800 1.800 1.840 1.800 1.840 121,655 221,946 1.8244 0.458 0.458 0.468 0.458 0.468 478,504 0.4638 -2.70%
2000-02-21 0 1.850 1.850 - 1.850 1.880 300,000 556,680 1.8556 0.470 0.470 - 0.470 0.478 1,179,985 0.4718 -2.63%
2000-02-18 0 1.900 1.860 1.900 - - 0 0 - 0.483 0.473 0.483 - - 0 - -0.52%
2000-02-17 0 1.910 - 1.910 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2000-02-16 0 1.910 1.900 1.910 1.890 1.910 230,000 439,060 1.9090 0.486 0.483 0.486 0.481 0.486 904,655 0.4853 -1.04%
2000-02-15 0 1.930 1.920 1.940 - - 0 0 - 0.491 0.488 0.493 - - 0 - 0.00%
2000-02-14 0 1.930 1.930 2.000 1.900 1.960 164,000 316,680 1.9310 0.491 0.491 0.508 0.483 0.498 645,059 0.4909 2.66%
2000-02-11 0 1.880 1.840 1.900 1.880 1.880 132,000 248,160 1.8800 0.478 0.468 0.483 0.478 0.478 519,194 0.4780 1.62%
2000-02-10 0 1.850 1.820 1.860 1.810 1.850 94,000 172,700 1.8372 0.470 0.463 0.473 0.460 0.470 369,729 0.4671 2.78%
2000-02-09 0 1.800 1.760 - - - 0 0 - 0.458 0.447 - - - 0 - 0.00%
2000-02-08 0 1.800 1.780 1.820 - - 0 0 - 0.458 0.453 0.463 - - 0 - 0.00%
2000-02-03 0 1.800 1.780 - 1.800 1.800 50,000 90,000 1.8000 0.458 0.453 - 0.458 0.458 196,664 0.4576 1.12%
2000-02-02 0 1.780 1.760 1.820 - - 0 0 - 0.453 0.447 0.463 - - 0 - 0.00%
2000-02-01 0 1.780 1.750 - - - 0 0 - 0.453 0.445 - - - 0 - 0.00%
2000-01-31 0 1.780 1.780 1.800 1.740 1.760 64,000 111,760 1.7463 0.453 0.453 0.458 0.442 0.447 251,730 0.4440 0.00%
2000-01-28 0 1.780 1.760 1.800 - - 0 0 - 0.453 0.447 0.458 - - 0 - 0.00%
2000-01-27 0 1.780 1.760 1.800 1.760 1.800 166,000 293,280 1.7667 0.453 0.447 0.458 0.447 0.458 652,925 0.4492 -1.11%
2000-01-26 0 1.800 1.760 1.800 1.780 1.800 50,000 89,400 1.7880 0.458 0.447 0.458 0.453 0.458 196,664 0.4546 1.12%
2000-01-25 0 1.780 1.730 1.780 1.780 1.780 50,000 89,000 1.7800 0.453 0.440 0.453 0.453 0.453 196,664 0.4525 2.30%
2000-01-24 0 1.740 1.720 - - - 0 0 - 0.442 0.437 - - - 0 - 0.00%
2000-01-21 0 1.740 1.720 - - - 0 0 - 0.442 0.437 - - - 0 - 0.00%
2000-01-20 0 1.740 1.720 - - - 0 0 - 0.442 0.437 - - - 0 - 0.00%
2000-01-19 0 1.740 1.720 1.780 - - 0 0 - 0.442 0.437 0.453 - - 0 - 0.00%
2000-01-18 0 1.740 1.730 1.780 - - 0 0 - 0.442 0.440 0.453 - - 0 - 0.00%
2000-01-17 0 1.740 1.740 - 1.720 1.720 4,000 6,880 1.7200 0.442 0.442 - 0.437 0.437 15,733 0.4373 1.16%
2000-01-14 0 1.720 1.720 - - - 0 0 - 0.437 0.437 - - - 0 - 0.00%
2000-01-13 0 1.720 1.720 - 1.700 1.700 12,000 20,400 1.7000 0.437 0.437 - 0.432 0.432 47,199 0.4322 0.00%
2000-01-12 0 1.720 1.720 - - - 0 0 - 0.437 0.437 - - - 0 - 0.00%
2000-01-11 0 1.720 1.720 1.760 1.710 1.720 56,000 96,060 1.7154 0.437 0.437 0.447 0.435 0.437 220,264 0.4361 -0.58%
2000-01-10 0 1.730 1.730 - 1.710 1.720 31,000 53,160 1.7148 0.440 0.440 - 0.435 0.437 121,932 0.4360 -0.57%
2000-01-07 0 1.740 1.710 1.750 1.740 1.740 50,000 87,000 1.7400 0.442 0.435 0.445 0.442 0.442 196,664 0.4424 -1.14%
2000-01-06 0 1.760 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2000-01-05 0 1.760 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2000-01-04 0 1.760 1.720 1.780 - - 0 0 - 0.447 0.437 0.453 - - 0 - 0.00%
2000-01-03 0 1.760 1.730 1.780 1.760 1.760 110,000 193,600 1.7600 0.447 0.440 0.453 0.447 0.447 432,661 0.4475 2.92%
1999-12-30 0 1.710 1.710 - - - 0 0 - 0.435 0.435 - - - 0 - 0.59%
1999-12-29 0 1.700 1.700 1.780 1.700 1.720 87,990 149,884 1.7034 0.432 0.432 0.453 0.432 0.437 346,090 0.4331 -3.41%
1999-12-28 0 1.760 1.700 1.780 1.720 1.760 62,000 108,720 1.7535 0.447 0.432 0.453 0.437 0.447 243,864 0.4458 1.15%
1999-12-24 0 1.740 1.720 1.750 - - 0 0 - 0.442 0.437 0.445 - - 0 - 0.00%
1999-12-23 0 1.740 1.720 1.780 1.720 1.740 90,000 155,800 1.7311 0.442 0.437 0.453 0.437 0.442 353,996 0.4401 0.58%
1999-12-22 0 1.730 1.700 1.760 - - 0 0 - 0.440 0.432 0.447 - - 0 - 0.00%
1999-12-21 0 1.730 1.700 - - - 0 0 - 0.440 0.432 - - - 0 - 0.00%
1999-12-20 0 1.730 1.720 1.760 1.730 1.730 28,000 48,440 1.7300 0.440 0.437 0.447 0.440 0.440 110,132 0.4398 0.58%
1999-12-17 0 1.720 1.720 1.760 1.720 1.720 6,000 10,320 1.7200 0.437 0.437 0.447 0.437 0.437 23,600 0.4373 0.58%
1999-12-16 0 1.710 1.710 1.720 1.700 1.700 40,000 68,000 1.7000 0.435 0.435 0.437 0.432 0.432 157,331 0.4322 -0.58%
1999-12-15 0 1.720 1.720 1.750 1.720 1.720 10,000 17,200 1.7200 0.437 0.437 0.445 0.437 0.437 39,333 0.4373 -1.15%
1999-12-14 0 1.740 1.730 1.740 1.720 1.760 69,600 120,988 1.7383 0.442 0.440 0.442 0.437 0.447 273,757 0.4420 -0.57%
1999-12-13 0 1.750 1.740 1.750 1.750 1.760 40,000 70,200 1.7550 0.445 0.442 0.445 0.445 0.447 157,331 0.4462 0.57%
1999-12-10 0 1.740 1.740 1.760 1.730 1.730 20,000 34,600 1.7300 0.442 0.442 0.447 0.440 0.440 78,666 0.4398 0.58%
1999-12-09 0 1.730 1.730 - - - 0 0 - 0.440 0.440 - - - 0 - 0.58%
1999-12-08 0 1.720 1.710 - 1.700 1.720 40,000 68,200 1.7050 0.437 0.435 - 0.432 0.437 157,331 0.4335 1.18%
1999-12-07 0 1.700 1.680 - - - 0 0 - 0.432 0.427 - - - 0 - 0.00%
1999-12-06 0 1.700 1.680 - - - 0 0 - 0.432 0.427 - - - 0 - 0.00%
1999-12-03 0 1.700 1.660 - - - 0 0 - 0.432 0.422 - - - 0 - 0.00%
1999-12-02 0 1.700 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
1999-12-01 0 1.700 1.660 - - - 0 0 - 0.432 0.422 - - - 0 - 0.00%
1999-11-30 0 1.700 1.660 - - - 0 0 - 0.432 0.422 - - - 0 - 0.00%
1999-11-29 0 1.700 1.680 - - - 0 0 - 0.432 0.427 - - - 0 - 0.00%
1999-11-26 0 1.700 1.660 - - - 0 0 - 0.432 0.422 - - - 0 - 0.00%
1999-11-25 0 1.700 1.660 - - - 4,000 6,680 1.6700 0.432 0.422 - - - 15,733 0.4246 0.00%
1999-11-24 0 1.700 1.700 - 1.690 1.690 20,000 33,800 1.6900 0.432 0.432 - 0.430 0.430 78,666 0.4297 0.00%
1999-11-23 0 1.700 1.700 - - - 0 0 - 0.432 0.432 - - - 0 - 0.00%
1999-11-22 0 1.700 1.700 - 1.700 1.700 100,000 170,000 1.7000 0.432 0.432 - 0.432 0.432 393,328 0.4322 -0.58%
1999-11-19 0 1.710 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
1999-11-18 0 1.710 1.700 - - - 0 0 - 0.435 0.432 - - - 0 - 0.00%
1999-11-17 0 1.710 1.700 - - - 0 0 - 0.435 0.432 - - - 0 - 0.00%
1999-11-16 0 1.710 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
1999-11-15 0 1.710 1.710 1.750 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
1999-11-12 0 1.710 1.710 - 1.700 1.710 62,000 105,900 1.7081 0.435 0.435 - 0.432 0.435 243,864 0.4343 -1.16%
1999-11-11 0 1.730 1.710 - - - 0 0 - 0.440 0.435 - - - 0 - 0.00%
1999-11-10 0 1.730 1.730 1.750 1.730 1.730 80,000 138,400 1.7300 0.440 0.440 0.445 0.440 0.440 314,663 0.4398 -1.14%
1999-11-09 0 1.750 1.740 1.780 - - 0 0 - 0.445 0.442 0.453 - - 0 - 0.00%
1999-11-08 0 1.750 1.750 1.790 1.750 1.750 20,000 35,000 1.7500 0.445 0.445 0.455 0.445 0.445 78,666 0.4449 -1.69%
1999-11-05 0 1.780 1.740 1.780 1.790 1.790 20,000 35,800 1.7900 0.453 0.442 0.453 0.455 0.455 78,666 0.4551 1.71%
1999-11-04 0 1.750 1.740 - 1.740 1.750 60,000 104,700 1.7450 0.445 0.442 - 0.442 0.445 235,997 0.4436 0.00%
1999-11-03 0 1.750 1.740 - - - 0 0 - 0.445 0.442 - - - 0 - 0.00%
1999-11-02 0 1.750 1.750 - 1.730 1.730 20,000 34,600 1.7300 0.445 0.445 - 0.440 0.440 78,666 0.4398 0.00%
1999-11-01 0 1.750 1.750 - 1.730 1.750 50,000 86,900 1.7380 0.445 0.445 - 0.440 0.445 196,664 0.4419 0.00%
1999-10-29 0 1.750 1.750 - 1.740 1.740 20,000 34,800 1.7400 0.445 0.445 - 0.442 0.442 78,666 0.4424 0.00%
1999-10-28 0 1.750 1.740 - - - 0 0 - 0.445 0.442 - - - 0 - 0.00%
1999-10-27 0 1.750 1.740 1.750 1.750 1.750 70,000 122,500 1.7500 0.445 0.442 0.445 0.445 0.445 275,330 0.4449 0.00%
1999-10-26 0 1.750 1.740 - - - 0 0 - 0.445 0.442 - - - 0 - 0.00%
1999-10-25 0 1.750 1.740 - - - 0 0 - 0.445 0.442 - - - 0 - 0.00%
1999-10-22 0 1.750 1.750 1.820 1.750 1.780 50,000 87,980 1.7596 0.445 0.445 0.463 0.445 0.453 196,664 0.4474 -1.69%
1999-10-21 0 1.780 - 1.820 - - 0 0 - 0.453 - 0.463 - - 0 - 0.00%
1999-10-20 0 1.780 - 1.780 - - 0 0 - 0.453 - 0.453 - - 0 - -1.11%
1999-10-19 0 1.800 - 1.800 - - 0 0 - 0.458 - 0.458 - - 0 - -0.55%
1999-10-15 0 1.810 - 1.810 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1999-10-14 0 1.810 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1999-10-13 0 1.810 - 1.820 - - 0 0 - 0.460 - 0.463 - - 0 - 0.00%
1999-10-12 0 1.810 - 1.820 - - 0 0 - 0.460 - 0.463 - - 0 - 0.00%
1999-10-11 0 1.810 - 1.820 - - 0 0 - 0.460 - 0.463 - - 0 - 0.00%
1999-10-08 0 1.810 - 1.810 1.810 1.810 20,000 36,200 1.8100 0.460 - 0.460 0.460 0.460 78,666 0.4602 0.56%
1999-10-07 0 1.800 - 1.820 1.800 1.800 150,000 270,000 1.8000 0.458 - 0.463 0.458 0.458 589,993 0.4576 1.69%
1999-10-06 0 1.770 1.750 1.780 1.770 1.770 70,000 123,900 1.7700 0.450 0.445 0.453 0.450 0.450 275,330 0.4500 -0.00%
1999-10-05 0 1.830 1.800 1.830 1.830 1.830 2,000 3,660 1.8300 0.450 0.443 0.450 0.450 0.450 8,133 0.4500 0.55%
1999-10-04 0 1.820 1.820 1.830 1.820 1.820 18,000 32,760 1.8200 0.448 0.448 0.450 0.448 0.448 73,199 0.4475 0.00%
1999-09-30 0 1.820 1.780 1.820 1.820 1.820 20,000 36,400 1.8200 0.448 0.438 0.448 0.448 0.448 81,332 0.4475 0.00%
1999-09-29 0 1.820 1.780 1.840 1.820 1.820 70,000 127,400 1.8200 0.448 0.438 0.452 0.448 0.448 284,663 0.4475 2.25%
1999-09-28 0 1.780 1.780 1.820 1.780 1.820 390,000 707,000 1.8128 0.438 0.438 0.448 0.438 0.448 1,585,980 0.4458 -2.20%
1999-09-27 0 1.820 1.770 1.820 1.820 1.820 120,000 218,400 1.8200 0.448 0.435 0.448 0.448 0.448 487,994 0.4475 1.68%
1999-09-24 0 1.790 - 1.820 - - 0 0 - 0.440 - 0.448 - - 0 - 0.00%
1999-09-23 0 1.790 1.750 1.830 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
1999-09-22 0 1.790 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1999-09-21 0 1.790 1.770 1.790 1.790 1.790 10,000 17,900 1.7900 0.440 0.435 0.440 0.440 0.440 40,666 0.4402 0.00%
1999-09-20 0 1.790 1.750 1.830 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
1999-09-17 0 1.790 1.750 1.790 1.790 1.790 50,000 89,500 1.7900 0.440 0.430 0.440 0.440 0.440 203,331 0.4402 1.13%
1999-09-15 0 1.770 1.750 1.800 - - 0 0 - 0.435 0.430 0.443 - - 0 - 0.00%
1999-09-14 0 1.770 1.770 1.790 1.770 1.770 10,000 17,700 1.7700 0.435 0.435 0.440 0.435 0.435 40,666 0.4353 0.00%
1999-09-13 0 1.770 1.750 1.790 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
1999-09-10 0 1.770 1.770 1.790 1.760 1.790 68,000 121,380 1.7850 0.435 0.435 0.440 0.433 0.440 276,530 0.4389 -1.12%
1999-09-09 0 1.790 1.780 1.790 1.740 1.790 30,000 53,600 1.7867 0.440 0.438 0.440 0.428 0.440 121,998 0.4393 0.56%
1999-09-08 0 1.780 - 1.780 - - 0 0 - 0.438 - 0.438 - - 0 - -0.56%
1999-09-07 0 1.790 1.740 1.790 1.790 1.790 20,000 35,800 1.7900 0.440 0.428 0.440 0.440 0.440 81,332 0.4402 2.29%
1999-09-06 0 1.750 1.750 1.770 1.750 1.750 30,000 52,500 1.7500 0.430 0.430 0.435 0.430 0.430 121,998 0.4303 1.16%
1999-09-03 0 1.730 1.720 1.740 1.720 1.730 44,000 75,940 1.7259 0.425 0.423 0.428 0.423 0.425 178,931 0.4244 -0.57%
1999-09-02 0 1.740 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-09-01 0 1.740 1.710 1.780 - - 0 0 - 0.428 0.420 0.438 - - 0 - 0.00%
1999-08-31 0 1.740 1.710 - - - 0 0 - 0.428 0.420 - - - 0 - 0.00%
1999-08-30 0 1.740 1.700 1.780 - - 0 0 - 0.428 0.418 0.438 - - 0 - 0.00%
1999-08-27 0 1.740 1.710 1.780 - - 0 0 - 0.428 0.420 0.438 - - 0 - 0.00%
1999-08-26 0 1.740 1.720 1.750 - - 0 0 - 0.428 0.423 0.430 - - 0 - 0.00%
1999-08-25 0 1.740 1.700 1.780 - - 0 0 - 0.428 0.418 0.438 - - 0 - 0.00%
1999-08-24 0 1.740 1.700 1.780 - - 0 0 - 0.428 0.418 0.438 - - 0 - 0.00%
1999-08-23 0 1.740 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-08-20 0 1.740 1.740 1.770 1.730 1.750 64,000 111,800 1.7469 0.428 0.428 0.435 0.425 0.430 260,263 0.4296 -0.57%
1999-08-19 0 1.750 1.720 1.750 1.750 1.750 2,000 3,500 1.7500 0.430 0.423 0.430 0.430 0.430 8,133 0.4303 1.74%
1999-08-18 0 1.720 1.720 1.750 1.700 1.700 35,200 59,780 1.6983 0.423 0.423 0.430 0.418 0.418 143,145 0.4176 0.58%
1999-08-17 0 1.710 1.710 - 1.710 1.710 11,000 18,780 1.7073 0.420 0.420 - 0.420 0.420 44,733 0.4198 -1.72%
1999-08-16 0 1.740 1.710 1.740 - - 0 0 - 0.428 0.420 0.428 - - 0 - 0.00%
1999-08-13 0 1.740 1.700 1.750 - - 0 0 - 0.428 0.418 0.430 - - 0 - 0.00%
1999-08-12 0 1.740 1.710 1.760 - - 0 0 - 0.428 0.420 0.433 - - 0 - 0.00%
1999-08-11 0 1.740 1.690 1.750 1.730 1.740 50,000 86,800 1.7360 0.428 0.416 0.430 0.425 0.428 203,331 0.4269 0.58%
1999-08-10 0 1.730 1.720 - - - 0 0 - 0.425 0.423 - - - 0 - 0.00%
1999-08-09 0 1.730 1.720 1.750 - - 0 0 - 0.425 0.423 0.430 - - 0 - 0.00%
1999-08-06 0 1.730 1.730 - 1.730 1.730 20,000 34,600 1.7300 0.425 0.425 - 0.425 0.425 81,332 0.4254 0.00%
1999-08-05 0 1.730 1.730 - 1.730 1.730 50,000 86,500 1.7300 0.425 0.425 - 0.425 0.425 203,331 0.4254 -1.14%
1999-08-04 0 1.750 1.750 1.790 1.740 1.740 6,000 10,440 1.7400 0.430 0.430 0.440 0.428 0.428 24,400 0.4279 0.00%
1999-08-03 0 1.750 1.750 1.790 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
1999-08-02 0 1.750 1.750 1.770 1.750 1.750 22,000 38,500 1.7500 0.430 0.430 0.435 0.430 0.430 89,466 0.4303 1.74%
1999-07-30 0 1.720 1.720 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
1999-07-29 0 1.720 1.700 - - - 0 0 - 0.423 0.418 - - - 0 - 0.00%
1999-07-28 0 1.720 1.720 - 1.720 1.720 60,000 103,200 1.7200 0.423 0.423 - 0.423 0.423 243,997 0.4230 -0.58%
1999-07-27 0 1.730 1.710 - - - 0 0 - 0.425 0.420 - - - 0 - 0.00%
1999-07-26 0 1.730 1.720 1.760 - - 0 0 - 0.425 0.423 0.433 - - 0 - 0.00%
1999-07-23 0 1.730 1.730 1.750 1.730 1.750 150,000 261,500 1.7433 0.425 0.425 0.430 0.425 0.430 609,992 0.4287 -2.81%
1999-07-22 0 1.780 1.770 1.790 - - 0 0 - 0.438 0.435 0.440 - - 0 - 0.00%
1999-07-21 0 1.780 1.770 1.830 1.780 1.780 50,000 89,000 1.7800 0.438 0.435 0.450 0.438 0.438 203,331 0.4377 -1.66%
1999-07-20 0 1.810 1.810 - 1.790 1.790 20,000 35,800 1.7900 0.445 0.445 - 0.440 0.440 81,332 0.4402 0.56%
1999-07-19 0 1.800 1.780 1.830 - - 0 0 - 0.443 0.438 0.450 - - 0 - 0.00%
1999-07-16 0 1.800 1.780 1.830 1.800 1.800 6,000 10,800 1.8000 0.443 0.438 0.450 0.443 0.443 24,400 0.4426 -0.55%
1999-07-15 0 1.810 1.790 1.850 - - 0 0 - 0.445 0.440 0.455 - - 0 - 0.00%
1999-07-14 0 1.810 1.790 1.810 - - 0 0 - 0.445 0.440 0.445 - - 0 - 0.00%
1999-07-13 0 1.810 1.790 1.810 1.800 1.810 42,000 75,640 1.8010 0.445 0.440 0.445 0.443 0.445 170,798 0.4429 0.00%
1999-07-12 0 1.810 1.810 1.850 1.810 1.810 25,495 46,056 1.8065 0.445 0.445 0.455 0.445 0.445 103,678 0.4442 -0.55%
1999-07-09 0 1.820 1.800 1.830 1.810 1.820 286,000 520,220 1.8190 0.448 0.443 0.450 0.445 0.448 1,163,052 0.4473 2.82%
1999-07-08 0 1.770 1.770 1.810 1.770 1.820 72,000 127,560 1.7717 0.435 0.435 0.445 0.435 0.448 292,796 0.4357 -0.56%
1999-07-07 0 1.780 1.780 1.800 1.760 1.800 216,000 383,640 1.7761 0.438 0.438 0.443 0.433 0.443 878,389 0.4368 1.14%
1999-07-06 0 1.760 1.760 - 1.760 1.760 60,000 105,600 1.7600 0.433 0.433 - 0.433 0.433 243,997 0.4328 0.00%
1999-07-05 0 1.760 1.760 - - - 0 0 - 0.433 0.433 - - - 0 - 0.00%
1999-07-02 0 1.760 1.760 1.780 1.750 1.760 238,000 416,960 1.7519 0.433 0.433 0.438 0.430 0.433 967,855 0.4308 0.57%
1999-06-30 0 1.750 1.750 1.780 1.750 1.750 34,000 59,500 1.7500 0.430 0.430 0.438 0.430 0.430 138,265 0.4303 0.00%
1999-06-29 0 1.750 1.750 1.760 1.750 1.760 70,000 122,900 1.7557 0.430 0.430 0.433 0.430 0.433 284,663 0.4317 1.16%
1999-06-28 0 1.730 1.720 - - - 0 0 - 0.425 0.423 - - - 0 - 0.00%
1999-06-25 0 1.730 1.730 - 1.730 1.730 10,000 17,300 1.7300 0.425 0.425 - 0.425 0.425 40,666 0.4254 0.00%
1999-06-24 0 1.730 1.730 1.770 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
1999-06-23 0 1.730 1.730 - 1.730 1.730 30,000 51,900 1.7300 0.425 0.425 - 0.425 0.425 121,998 0.4254 0.00%
1999-06-22 0 1.730 1.730 1.750 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
1999-06-21 0 1.730 1.730 1.760 1.700 1.720 14,000 24,000 1.7143 0.425 0.425 0.433 0.418 0.423 56,933 0.4216 0.58%
1999-06-17 0 1.820 1.810 1.820 1.810 1.820 40,000 72,500 1.8125 0.423 0.421 0.423 0.421 0.423 172,122 0.4212 0.55%
1999-06-16 0 1.810 1.810 1.840 1.810 1.810 10,000 18,100 1.8100 0.421 0.421 0.428 0.421 0.421 43,030 0.4206 0.00%
1999-06-15 0 1.810 1.810 1.840 1.810 1.830 70,000 127,200 1.8171 0.421 0.421 0.428 0.421 0.425 301,213 0.4223 -1.09%
1999-06-14 0 1.830 1.820 1.830 1.820 1.830 98,000 179,040 1.8269 0.425 0.423 0.425 0.423 0.425 421,699 0.4246 1.10%
1999-06-11 0 1.810 1.810 1.840 1.810 1.810 30,000 54,300 1.8100 0.421 0.421 0.428 0.421 0.421 129,091 0.4206 0.00%
1999-06-10 0 1.810 1.810 1.840 1.810 1.840 166,000 301,760 1.8178 0.421 0.421 0.428 0.421 0.428 714,306 0.4225 -0.55%
1999-06-09 0 1.820 1.790 1.820 1.820 1.820 12,000 21,840 1.8200 0.423 0.416 0.423 0.423 0.423 51,637 0.4230 1.68%
1999-06-08 0 1.790 1.790 1.820 1.790 1.820 154,000 276,580 1.7960 0.416 0.416 0.423 0.416 0.423 662,669 0.4174 0.00%
1999-06-07 0 1.790 1.780 1.790 1.790 1.790 52,000 93,080 1.7900 0.416 0.414 0.416 0.416 0.416 223,758 0.4160 0.56%
1999-06-04 0 1.780 1.780 1.800 1.770 1.790 74,000 131,760 1.7805 0.414 0.414 0.418 0.411 0.416 318,426 0.4138 0.56%
1999-06-03 0 1.770 1.770 - 1.770 1.800 42,000 74,960 1.7848 0.411 0.411 - 0.411 0.418 180,728 0.4148 0.00%
1999-06-02 0 1.770 1.770 1.800 - - 0 0 - 0.411 0.411 0.418 - - 0 - 0.57%
1999-06-01 0 1.760 1.760 1.800 - - 10,000 17,600 1.7600 0.409 0.409 0.418 - - 43,030 0.4090 0.00%
1999-05-31 0 1.760 1.750 1.840 1.760 1.760 50,000 88,000 1.7600 0.409 0.407 0.428 0.409 0.409 215,152 0.4090 0.00%
1999-05-28 0 1.760 1.730 - - - 20,000 34,800 1.7400 0.409 0.402 - - - 86,061 0.4044 0.00%
1999-05-27 0 1.760 1.760 - - - 0 0 - 0.409 0.409 - - - 0 - 0.00%
1999-05-26 0 1.760 - - - - 0 0 - 0.409 - - - - 0 - 0.00%
1999-05-25 0 1.760 1.760 - - - 0 0 - 0.409 0.409 - - - 0 - 0.00%
1999-05-24 0 1.760 1.760 - - - 0 0 - 0.409 0.409 - - - 0 - 0.00%
1999-05-21 0 1.760 1.760 1.820 1.760 1.760 50,000 88,000 1.7600 0.409 0.409 0.423 0.409 0.409 215,152 0.4090 -1.12%
1999-05-20 0 1.780 1.760 - - - 0 0 - 0.414 0.409 - - - 0 - 0.00%
1999-05-19 0 1.780 1.760 - - - 0 0 - 0.414 0.409 - - - 0 - 0.00%
1999-05-18 0 1.780 1.770 1.820 - - 0 0 - 0.414 0.411 0.423 - - 0 - 0.00%
1999-05-17 0 1.780 1.750 - - - 0 0 - 0.414 0.407 - - - 0 - 0.00%
1999-05-14 0 1.780 1.770 - 1.780 1.780 20,000 35,600 1.7800 0.414 0.411 - 0.414 0.414 86,061 0.4137 0.00%
1999-05-13 0 1.780 1.770 - - - 0 0 - 0.414 0.411 - - - 0 - 0.00%
1999-05-12 0 1.780 1.780 1.820 1.770 1.780 62,000 110,120 1.7761 0.414 0.414 0.423 0.411 0.414 266,789 0.4128 0.00%
1999-05-11 0 1.780 1.780 - 1.770 1.780 40,000 71,000 1.7750 0.414 0.414 - 0.411 0.414 172,122 0.4125 0.00%
1999-05-10 0 1.780 1.770 1.800 1.770 1.780 110,000 195,700 1.7791 0.414 0.411 0.418 0.411 0.414 473,335 0.4134 -1.11%
1999-05-07 0 1.800 1.800 1.850 1.800 1.810 72,000 130,000 1.8056 0.418 0.418 0.430 0.418 0.421 309,819 0.4196 0.00%
1999-05-06 0 1.800 1.780 1.840 1.800 1.800 26,000 46,800 1.8000 0.418 0.414 0.428 0.418 0.418 111,879 0.4183 1.69%
1999-05-05 0 1.770 1.740 1.840 1.760 1.800 52,000 91,800 1.7654 0.411 0.404 0.428 0.409 0.418 223,758 0.4103 0.57%
1999-05-04 0 1.760 1.740 1.770 1.760 1.760 60,000 105,600 1.7600 0.409 0.404 0.411 0.409 0.409 258,183 0.4090 1.15%
1999-05-03 0 1.740 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
1999-04-30 0 1.740 1.730 1.760 1.730 1.740 54,000 93,820 1.7374 0.404 0.402 0.409 0.402 0.404 232,365 0.4038 2.35%
1999-04-29 0 1.700 1.690 1.750 1.700 1.730 80,000 136,700 1.7088 0.395 0.393 0.407 0.395 0.402 344,244 0.3971 -2.86%
1999-04-28 0 1.750 1.700 - - - 0 0 - 0.407 0.395 - - - 0 - 0.00%
1999-04-27 0 1.750 - 1.760 1.750 1.750 20,000 35,000 1.7500 0.407 - 0.409 0.407 0.407 86,061 0.4067 0.00%
1999-04-26 0 1.750 1.750 1.770 1.750 1.750 50,000 87,500 1.7500 0.407 0.407 0.411 0.407 0.407 215,152 0.4067 0.00%
1999-04-23 0 1.750 1.710 1.750 1.710 1.750 18,000 31,100 1.7278 0.407 0.397 0.407 0.397 0.407 77,455 0.4015 2.34%
1999-04-22 0 1.710 1.700 1.760 1.690 1.730 40,000 68,200 1.7050 0.397 0.395 0.409 0.393 0.402 172,122 0.3962 3.64%
1999-04-21 0 1.650 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
1999-04-20 0 1.650 - - - - 0 0 - 0.383 - - - - 0 - 0.00%
1999-04-19 0 1.650 1.650 - 1.650 1.650 18,000 29,700 1.6500 0.383 0.383 - 0.383 0.383 77,455 0.3834 0.61%
1999-04-16 0 1.640 1.620 - 1.640 1.640 20,000 32,800 1.6400 0.381 0.376 - 0.381 0.381 86,061 0.3811 1.86%
1999-04-15 0 1.610 1.610 1.680 - - 0 0 - 0.374 0.374 0.390 - - 0 - 0.62%
1999-04-14 0 1.600 1.600 1.620 - - 0 0 - 0.372 0.372 0.376 - - 0 - 0.00%
1999-04-13 0 1.600 1.600 - - - 0 0 - 0.372 0.372 - - - 0 - 0.00%
1999-04-12 0 1.600 1.590 1.620 - - 0 0 - 0.372 0.370 0.376 - - 0 - 0.00%
1999-04-09 0 1.600 1.600 - - - 0 0 - 0.372 0.372 - - - 0 - 0.00%
1999-04-08 0 1.600 1.600 - - - 0 0 - 0.372 0.372 - - - 0 - 0.63%
1999-04-07 0 1.590 1.590 - 1.580 1.590 20,000 31,720 1.5860 0.370 0.370 - 0.367 0.370 86,061 0.3686 0.00%
1999-04-01 0 1.590 1.590 - 1.590 1.600 20,000 31,900 1.5950 0.370 0.370 - 0.370 0.372 86,061 0.3707 -0.62%
1999-03-31 0 1.600 1.590 1.600 - - 0 0 - 0.372 0.370 0.372 - - 0 - 0.00%
1999-03-30 0 1.600 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1999-03-29 0 1.600 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1999-03-26 0 1.600 1.580 1.630 - - 0 0 - 0.372 0.367 0.379 - - 0 - 0.00%
1999-03-25 0 1.600 1.590 1.630 - - 0 0 - 0.372 0.370 0.379 - - 0 - 0.00%
1999-03-24 0 1.600 1.590 1.640 - - 0 0 - 0.372 0.370 0.381 - - 0 - 0.00%
1999-03-23 0 1.600 1.590 1.640 - - 0 0 - 0.372 0.370 0.381 - - 0 - 0.00%
1999-03-22 0 1.600 1.580 - 1.600 1.600 108,000 172,800 1.6000 0.372 0.367 - 0.372 0.372 464,729 0.3718 0.00%
1999-03-19 0 1.600 1.580 - - - 0 0 - 0.372 0.367 - - - 0 - 0.00%
1999-03-18 0 1.600 1.580 1.630 1.600 1.610 60,000 96,200 1.6033 0.372 0.367 0.379 0.372 0.374 258,183 0.3726 -0.62%
1999-03-17 0 1.610 1.600 1.630 - - 0 0 - 0.374 0.372 0.379 - - 0 - 0.00%
1999-03-16 0 1.610 1.580 1.640 1.570 1.610 60,000 95,600 1.5933 0.374 0.367 0.381 0.365 0.374 258,183 0.3703 1.90%
1999-03-15 0 1.580 1.560 - 1.560 1.580 92,000 144,960 1.5757 0.367 0.363 - 0.363 0.367 395,880 0.3662 0.00%
1999-03-12 0 1.580 1.580 1.610 1.580 1.580 30,000 47,400 1.5800 0.367 0.367 0.374 0.367 0.367 129,091 0.3672 -1.25%
1999-03-11 0 1.600 1.590 1.600 1.600 1.610 300,000 480,700 1.6023 0.372 0.370 0.372 0.372 0.374 1,290,914 0.3724 -1.23%
1999-03-10 0 1.620 1.610 1.650 1.650 1.650 40,000 66,000 1.6500 0.376 0.374 0.383 0.383 0.383 172,122 0.3834 0.00%
1999-03-09 0 1.620 1.600 1.650 - - 0 0 - 0.376 0.372 0.383 - - 0 - 0.00%
1999-03-08 0 1.620 1.610 1.650 1.620 1.650 160,000 260,100 1.6256 0.376 0.374 0.383 0.376 0.383 688,488 0.3778 -1.82%
1999-03-05 0 1.650 - 1.650 1.650 1.650 30,000 49,500 1.6500 0.383 - 0.383 0.383 0.383 129,091 0.3834 -1.79%
1999-03-04 0 1.680 1.640 1.680 - - 0 0 - 0.390 0.381 0.390 - - 0 - 0.00%
1999-03-03 0 1.680 1.630 1.680 - - 0 0 - 0.390 0.379 0.390 - - 0 - 0.00%
1999-03-02 0 1.680 - 1.680 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1999-03-01 0 1.680 1.620 1.680 1.660 1.680 54,000 89,800 1.6630 0.390 0.376 0.390 0.386 0.390 232,365 0.3865 1.20%
1999-02-26 0 1.660 1.630 1.680 - - 0 0 - 0.386 0.379 0.390 - - 0 - 0.00%
1999-02-25 0 1.660 1.620 1.680 - - 0 0 - 0.386 0.376 0.390 - - 0 - 0.00%
1999-02-24 0 1.660 1.630 1.680 1.660 1.660 50,000 83,000 1.6600 0.386 0.379 0.390 0.386 0.386 215,152 0.3858 0.00%
1999-02-23 0 1.660 1.630 1.680 - - 0 0 - 0.386 0.379 0.390 - - 0 - 0.00%
1999-02-22 0 1.660 1.630 1.680 - - 0 0 - 0.386 0.379 0.390 - - 0 - 0.00%
1999-02-19 0 1.660 1.630 1.660 - - 0 0 - 0.386 0.379 0.386 - - 0 - 0.00%
1999-02-15 0 1.660 1.650 1.660 1.660 1.680 80,000 133,200 1.6650 0.386 0.383 0.386 0.386 0.390 344,244 0.3869 -2.35%
1999-02-12 0 1.700 1.680 1.700 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
1999-02-11 0 1.700 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1999-02-10 0 1.700 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1999-02-09 0 1.700 1.660 1.700 - - 0 0 - 0.395 0.386 0.395 - - 0 - 0.00%
1999-02-08 0 1.700 1.680 1.700 - - 10,000 17,000 1.7000 0.395 0.390 0.395 - - 43,030 0.3951 -1.16%
1999-02-05 0 1.720 1.700 1.760 1.720 1.720 40,000 68,800 1.7200 0.400 0.395 0.409 0.400 0.400 172,122 0.3997 0.00%
1999-02-04 0 1.720 - 1.760 - - 0 0 - 0.400 - 0.409 - - 0 - 0.00%
1999-02-03 0 1.720 1.680 1.720 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
1999-02-02 0 1.720 1.680 - - - 0 0 - 0.400 0.390 - - - 0 - 0.00%
1999-02-01 0 1.720 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1999-01-29 0 1.720 1.720 1.760 1.720 1.720 30,000 51,600 1.7200 0.400 0.400 0.409 0.400 0.400 129,091 0.3997 -3.37%
1999-01-28 0 1.780 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
1999-01-27 0 1.780 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
1999-01-26 0 1.780 - 1.780 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1999-01-25 0 1.780 - 1.780 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1999-01-22 0 1.780 1.700 1.780 - - 0 0 - 0.414 0.395 0.414 - - 0 - 0.00%
1999-01-21 0 1.780 1.730 1.780 1.780 1.780 20,000 35,600 1.7800 0.414 0.402 0.414 0.414 0.414 86,061 0.4137 0.56%
1999-01-20 0 1.770 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-01-19 0 1.770 1.740 1.810 - - 0 0 - 0.411 0.404 0.421 - - 0 - 0.00%
1999-01-18 0 1.770 1.760 1.790 - - 0 0 - 0.411 0.409 0.416 - - 0 - 0.00%
1999-01-15 0 1.770 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-01-14 0 1.770 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-01-13 0 1.770 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-01-12 0 1.770 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-01-11 0 1.770 1.770 - - - 0 0 - 0.411 0.411 - - - 0 - 0.00%
1999-01-08 0 1.770 1.760 - 1.770 1.780 104,000 185,080 1.7796 0.411 0.409 - 0.411 0.414 447,517 0.4136 -0.56%
1999-01-07 0 1.780 1.720 1.780 - - 0 0 - 0.414 0.400 0.414 - - 0 - -1.11%
1999-01-06 0 1.800 - 1.820 - - 0 0 - 0.418 - 0.423 - - 0 - 0.00%
1999-01-05 0 1.800 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
1999-01-04 0 1.800 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
1998-12-31 0 1.800 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
1998-12-30 0 1.800 1.750 1.810 - - 0 0 - 0.418 0.407 0.421 - - 0 - 0.00%
1998-12-29 0 1.800 1.720 1.810 - - 0 0 - 0.418 0.400 0.421 - - 0 - 0.00%
1998-12-28 0 1.800 - 1.810 - - 0 0 - 0.418 - 0.421 - - 0 - 0.00%
1998-12-24 0 1.800 1.750 1.800 1.820 1.820 12,000 21,840 1.8200 0.418 0.407 0.418 0.423 0.423 51,637 0.4230 0.00%
1998-12-23 0 1.800 1.740 - - - 0 0 - 0.418 0.404 - - - 0 - 0.00%
1998-12-22 0 1.800 1.760 - - - 0 0 - 0.418 0.409 - - - 0 - 0.00%
1998-12-21 0 1.800 1.780 - - - 0 0 - 0.418 0.414 - - - 0 - 0.00%
1998-12-18 0 1.800 1.800 - 1.800 1.800 6,000 10,800 1.8000 0.418 0.418 - 0.418 0.418 25,818 0.4183 0.00%
1998-12-17 0 1.800 1.800 1.840 - - 831 1,496 1.8002 0.418 0.418 0.428 - - 3,576 0.4184 0.00%
1998-12-16 0 1.800 1.800 1.830 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
1998-12-15 0 1.800 1.800 1.830 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
1998-12-14 0 1.800 1.800 1.840 1.800 1.800 110,000 198,000 1.8000 0.418 0.418 0.428 0.418 0.418 473,335 0.4183 -1.64%
1998-12-11 0 1.830 1.800 1.850 - - 0 0 - 0.425 0.418 0.430 - - 0 - 0.00%
1998-12-10 0 1.830 1.800 1.830 - - 0 0 - 0.425 0.418 0.425 - - 0 - 0.00%
1998-12-09 0 1.830 1.810 1.830 1.830 1.830 30,000 54,900 1.8300 0.425 0.421 0.425 0.425 0.425 129,091 0.4253 1.10%
1998-12-08 0 1.810 1.810 1.840 - - 0 0 - 0.421 0.421 0.428 - - 0 - 0.00%
1998-12-07 0 1.810 1.810 - - - 0 0 - 0.421 0.421 - - - 0 - 0.56%
1998-12-04 0 1.800 1.800 - 1.800 1.800 20,000 36,000 1.8000 0.418 0.418 - 0.418 0.418 86,061 0.4183 0.00%
1998-12-03 0 1.800 1.800 1.840 - - 68,000 122,400 1.8000 0.418 0.418 0.428 - - 292,607 0.4183 0.00%
1998-12-02 0 1.800 1.800 1.830 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
1998-12-01 0 1.800 1.800 1.840 1.800 1.800 98,000 176,400 1.8000 0.418 0.418 0.428 0.418 0.418 421,699 0.4183 -1.10%
1998-11-30 0 1.820 1.820 1.840 1.820 1.820 50,000 91,000 1.8200 0.423 0.423 0.428 0.423 0.423 215,152 0.4230 1.11%
1998-11-27 0 1.800 1.800 1.840 1.800 1.800 50,000 90,000 1.8000 0.418 0.418 0.428 0.418 0.418 215,152 0.4183 -0.55%
1998-11-26 0 1.810 1.810 1.850 1.810 1.810 4,000 7,240 1.8100 0.421 0.421 0.430 0.421 0.421 17,212 0.4206 0.00%
1998-11-25 0 1.810 1.810 - 1.790 1.820 12,000 21,620 1.8017 0.421 0.421 - 0.416 0.423 51,637 0.4187 -0.55%
1998-11-24 0 1.820 1.820 1.860 - - 0 0 - 0.423 0.423 0.432 - - 0 - 1.68%
1998-11-23 0 1.790 1.790 1.850 1.790 1.820 74,000 132,460 1.7900 0.416 0.416 0.430 0.416 0.423 318,426 0.4160 -2.72%
1998-11-20 0 1.840 1.780 1.880 1.840 1.840 20,000 36,800 1.8400 0.428 0.414 0.437 0.428 0.428 86,061 0.4276 3.95%
1998-11-19 0 1.770 1.770 - 1.760 1.770 60,000 106,000 1.7667 0.411 0.411 - 0.409 0.411 258,183 0.4106 0.00%
1998-11-18 0 1.770 1.770 - - - 0 0 - 0.411 0.411 - - - 0 - 0.00%
1998-11-17 0 1.770 1.760 - - - 0 0 - 0.411 0.409 - - - 0 - 0.00%
1998-11-16 0 1.770 1.770 - - - 0 0 - 0.411 0.411 - - - 0 - 0.57%
1998-11-13 0 1.760 1.760 - - - 0 0 - 0.409 0.409 - - - 0 - 0.00%
1998-11-12 0 1.760 1.760 1.800 1.760 1.760 24,000 42,240 1.7600 0.409 0.409 0.418 0.409 0.409 103,273 0.4090 0.00%
1998-11-11 0 1.760 1.760 1.800 - - 0 0 - 0.409 0.409 0.418 - - 0 - 0.00%
1998-11-10 0 1.760 1.760 1.800 - - 0 0 - 0.409 0.409 0.418 - - 0 - 0.00%
1998-11-09 0 1.760 1.760 1.800 1.760 1.760 60,000 105,600 1.7600 0.409 0.409 0.418 0.409 0.409 258,183 0.4090 0.00%
1998-11-06 0 1.760 1.760 1.780 1.760 1.800 40,000 70,800 1.7700 0.409 0.409 0.414 0.409 0.418 172,122 0.4113 -2.22%
1998-11-05 0 1.800 1.770 1.800 - - 0 0 - 0.418 0.411 0.418 - - 0 - 0.00%
1998-11-04 0 1.800 1.770 1.800 1.770 1.800 320,000 575,940 1.7998 0.418 0.411 0.418 0.411 0.418 1,376,975 0.4183 0.56%
1998-11-03 0 1.790 1.750 1.790 1.800 1.800 139,000 250,100 1.7993 0.416 0.407 0.416 0.418 0.418 598,124 0.4181 1.70%
1998-11-02 0 1.760 1.760 1.800 1.730 1.730 8,000 13,840 1.7300 0.409 0.409 0.418 0.402 0.402 34,424 0.4020 0.57%
1998-10-30 0 1.750 1.750 1.800 - - 0 0 - 0.407 0.407 0.418 - - 0 - 0.57%
1998-10-29 0 1.740 1.740 1.780 - - 0 0 - 0.404 0.404 0.414 - - 0 - 0.00%
1998-10-27 0 1.740 1.740 1.760 - - 0 0 - 0.404 0.404 0.409 - - 0 - 0.00%
1998-10-26 0 1.740 1.740 1.780 1.740 1.740 4,000 6,960 1.7400 0.404 0.404 0.414 0.404 0.404 17,212 0.4044 0.00%
1998-10-23 0 1.740 1.740 1.760 1.740 1.740 16,000 27,840 1.7400 0.404 0.404 0.409 0.404 0.404 68,849 0.4044 0.00%
1998-10-22 0 1.740 1.740 1.780 1.740 1.740 144,000 250,560 1.7400 0.404 0.404 0.414 0.404 0.404 619,639 0.4044 -0.57%
1998-10-21 0 1.750 1.740 1.770 1.740 1.750 78,000 136,120 1.7451 0.407 0.404 0.411 0.404 0.407 335,638 0.4056 1.16%
1998-10-20 0 1.730 1.730 1.740 1.720 1.730 36,000 62,220 1.7283 0.402 0.402 0.404 0.400 0.402 154,910 0.4017 2.37%
1998-10-19 0 1.690 1.690 1.710 1.690 1.690 100,000 169,000 1.6900 0.393 0.393 0.397 0.393 0.393 430,305 0.3927 0.00%
1998-10-16 0 1.690 1.670 1.690 1.650 1.690 224,000 368,420 1.6447 0.393 0.388 0.393 0.383 0.393 963,883 0.3822 2.42%
1998-10-15 0 1.650 1.650 1.720 1.630 1.630 10,000 16,300 1.6300 0.383 0.383 0.400 0.379 0.379 43,030 0.3788 1.23%
1998-10-14 0 1.630 - 1.650 1.620 1.650 154,000 251,320 1.6319 0.379 - 0.383 0.376 0.383 662,669 0.3793 0.62%
1998-10-13 0 1.620 1.600 1.620 1.620 1.620 20,000 32,400 1.6200 0.376 0.372 0.376 0.376 0.376 86,061 0.3765 -1.82%
1998-10-12 0 1.650 - 1.650 - - 0 0 - 0.383 - 0.383 - - 0 - 0.00%
1998-10-09 0 1.650 1.600 1.650 1.610 1.690 25,660 41,373 1.6124 0.383 0.372 0.383 0.374 0.393 110,416 0.3747 0.00%
1998-10-08 0 1.650 - 1.650 - - 0 0 - 0.383 - 0.383 - - 0 - -1.79%
1998-10-07 0 1.680 - 1.700 - - 0 0 - 0.390 - 0.395 - - 0 - -0.00%
1998-10-05 0 1.750 - 1.750 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-09-30 0 1.750 - 1.750 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-09-29 0 1.750 - 1.750 1.750 1.750 12,000 21,000 1.7500 0.390 - 0.390 0.390 0.390 53,788 0.3904 1.16%
1998-09-28 0 1.730 - 1.730 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1998-09-25 0 1.730 - 1.730 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1998-09-24 0 1.730 - 1.770 - - 0 0 - 0.386 - 0.395 - - 0 - 0.00%
1998-09-23 0 1.730 - 1.790 - - 70,000 115,500 1.6500 0.386 - 0.399 - - 313,764 0.3681 0.00%
1998-09-22 0 1.730 - 1.730 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
1998-09-21 0 1.730 - 1.770 - - 0 0 - 0.386 - 0.395 - - 0 - 0.00%
1998-09-18 0 1.730 - 1.750 - - 0 0 - 0.386 - 0.390 - - 0 - 0.00%
1998-09-17 0 1.730 1.640 1.750 - - 0 0 - 0.386 0.366 0.390 - - 0 - 0.00%
1998-09-16 0 1.730 - 1.750 - - 0 0 - 0.386 - 0.390 - - 0 - 0.00%
1998-09-15 0 1.730 1.730 1.760 1.680 1.760 34,000 58,560 1.7224 0.386 0.386 0.393 0.375 0.393 152,400 0.3843 4.85%
1998-09-14 0 1.650 1.620 1.700 1.650 1.650 20,000 33,000 1.6500 0.368 0.361 0.379 0.368 0.368 89,647 0.3681 -0.60%
1998-09-11 0 1.660 1.630 1.760 1.660 1.660 30,000 49,800 1.6600 0.370 0.364 0.393 0.370 0.370 134,470 0.3703 -2.35%
1998-09-10 0 1.700 1.670 1.720 - - 0 0 - 0.379 0.373 0.384 - - 0 - 0.00%
1998-09-09 0 1.700 1.700 1.740 1.700 1.700 54,000 91,800 1.7000 0.379 0.379 0.388 0.379 0.379 242,046 0.3793 -2.30%
1998-09-08 0 1.740 1.710 1.740 1.740 1.800 14,000 24,720 1.7657 0.388 0.381 0.388 0.388 0.402 62,753 0.3939 2.35%
1998-09-07 0 1.700 1.640 1.700 1.660 1.700 102,000 169,560 1.6624 0.379 0.366 0.379 0.370 0.379 457,199 0.3709 4.94%
1998-09-04 0 1.620 1.620 1.660 1.620 1.620 20,000 32,400 1.6200 0.361 0.361 0.370 0.361 0.361 89,647 0.3614 0.00%
1998-09-03 0 1.620 - 1.620 1.580 1.650 62,000 99,700 1.6081 0.361 - 0.361 0.352 0.368 277,905 0.3588 -2.99%
1998-09-02 0 1.670 - 1.670 - - 0 0 - 0.373 - 0.373 - - 0 - -1.76%
1998-09-01 0 1.700 - 1.700 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
1998-08-31 0 1.700 - 1.700 - - 0 0 - 0.379 - 0.379 - - 0 - -1.16%
1998-08-28 0 1.720 - 1.800 - - 0 0 - 0.384 - 0.402 - - 0 - 0.00%
1998-08-27 0 1.720 - 1.720 - - 0 0 - 0.384 - 0.384 - - 0 - -1.71%
1998-08-26 0 1.750 - 1.800 - - 0 0 - 0.390 - 0.402 - - 0 - 0.00%
1998-08-25 0 1.750 - 1.750 - - 0 0 - 0.390 - 0.390 - - 0 - -1.13%
1998-08-24 0 1.770 - 1.780 - - 0 0 - 0.395 - 0.397 - - 0 - 0.00%
1998-08-21 0 1.770 - 1.770 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1998-08-20 0 1.770 - 1.770 1.780 1.780 10,000 17,800 1.7800 0.395 - 0.395 0.397 0.397 44,823 0.3971 0.57%
1998-08-19 0 1.760 - 1.760 - - 0 0 - 0.393 - 0.393 - - 0 - -0.56%
1998-08-18 0 1.770 - 1.770 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1998-08-14 0 1.770 - 1.770 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1998-08-13 0 1.770 - 1.770 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1998-08-12 0 1.770 - 1.770 - - 0 0 - 0.395 - 0.395 - - 0 - -0.56%
1998-08-11 0 1.780 - 1.780 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
1998-08-10 0 1.780 - 1.790 - - 0 0 - 0.397 - 0.399 - - 0 - 0.00%
1998-08-07 0 1.780 - 1.780 1.780 1.780 4,000 7,120 1.7800 0.397 - 0.397 0.397 0.397 17,929 0.3971 2.30%
1998-08-06 0 1.740 - 1.740 - - 0 0 - 0.388 - 0.388 - - 0 - -0.57%
1998-08-05 0 1.750 - 1.750 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-08-04 0 1.750 - 1.750 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-08-03 0 1.750 - 1.750 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
1998-07-31 0 1.750 - 1.800 - - 0 0 - 0.390 - 0.402 - - 0 - 0.00%
1998-07-30 0 1.750 - 1.800 - - 0 0 - 0.390 - 0.402 - - 0 - 0.00%
1998-07-29 0 1.750 - 1.750 - - 0 0 - 0.390 - 0.390 - - 0 - -0.57%
1998-07-28 0 1.760 - 1.760 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-07-27 0 1.760 - 1.760 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-07-24 0 1.760 - 1.760 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-07-23 0 1.760 - 1.760 - - 0 0 - 0.393 - 0.393 - - 0 - -0.56%
1998-07-22 0 1.770 - 1.770 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1998-07-21 0 1.770 - 1.770 - - 0 0 - 0.395 - 0.395 - - 0 - -1.12%
1998-07-20 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-17 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-16 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-15 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-14 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-13 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-10 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-09 0 1.790 - 1.800 - - 0 0 - 0.399 - 0.402 - - 0 - 0.00%
1998-07-08 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-07 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1998-07-06 0 1.790 - 1.790 - - 0 0 - 0.399 - 0.399 - - 0 - -0.56%
1998-07-03 0 1.800 - 1.800 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
1998-07-02 0 1.800 1.800 1.820 1.800 1.800 50,000 90,000 1.8000 0.402 0.402 0.406 0.402 0.402 224,117 0.4016 -1.10%
1998-06-30 0 1.820 1.800 1.820 1.800 1.820 42,000 76,160 1.8133 0.406 0.402 0.406 0.402 0.406 188,258 0.4046 1.11%
1998-06-29 0 1.800 1.800 1.820 1.780 1.800 140,000 251,200 1.7943 0.402 0.402 0.406 0.397 0.402 627,528 0.4003 0.00%
1998-06-26 0 1.800 - 1.800 1.790 1.800 200,000 359,800 1.7990 0.402 - 0.402 0.399 0.402 896,468 0.4014 0.56%
1998-06-25 0 1.790 1.790 1.810 1.790 1.810 116,000 208,640 1.7986 0.399 0.399 0.404 0.399 0.404 519,952 0.4013 -0.56%
1998-06-24 0 1.800 1.800 1.810 1.770 1.800 194,000 346,400 1.7856 0.402 0.402 0.404 0.395 0.402 869,574 0.3984 -1.10%
1998-06-23 0 1.820 1.820 1.830 1.780 1.790 120,000 214,500 1.7875 0.406 0.406 0.408 0.397 0.399 537,881 0.3988 0.00%
1998-06-22 0 1.820 1.820 1.830 1.770 1.800 150,000 268,000 1.7867 0.406 0.406 0.408 0.395 0.402 672,351 0.3986 -1.62%
1998-06-19 0 1.850 - 1.850 - - 10,000 18,500 1.8500 0.413 - 0.413 - - 44,823 0.4127 0.00%
1998-06-18 0 1.850 - 1.870 - - 0 0 - 0.413 - 0.417 - - 0 - 0.00%
1998-06-17 0 1.850 - 1.860 - - 0 0 - 0.413 - 0.415 - - 0 - 0.00%
1998-06-16 0 1.850 - 1.880 - - 0 0 - 0.413 - 0.419 - - 0 - 0.00%
1998-06-15 0 1.850 - 1.850 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1998-06-12 0 1.850 - 1.850 1.960 1.960 2,000 3,920 1.9600 0.413 - 0.413 0.437 0.437 8,965 0.4373 3.35%
1998-06-11 0 1.930 1.900 1.960 1.900 2.000 130,000 250,960 1.9305 0.399 0.393 0.406 0.393 0.414 628,279 0.3994 -2.53%
1998-06-10 0 1.980 - 1.980 1.980 2.000 373,000 740,300 1.9847 0.410 - 0.410 0.410 0.414 1,802,677 0.4107 -0.50%
1998-06-09 0 1.990 1.980 1.990 1.980 2.000 60,000 119,800 1.9967 0.412 0.410 0.412 0.410 0.414 289,975 0.4131 0.00%
1998-06-08 0 1.990 1.990 2.000 1.990 2.050 670,000 1,333,680 1.9906 0.412 0.412 0.414 0.412 0.424 3,238,053 0.4119 0.51%
1998-06-05 0 1.980 1.980 2.000 1.970 2.000 640,000 1,266,800 1.9794 0.410 0.410 0.414 0.408 0.414 3,093,066 0.4096 -0.50%
1998-06-04 0 1.990 1.990 2.000 1.980 2.000 136,000 270,020 1.9854 0.412 0.412 0.414 0.410 0.414 657,277 0.4108 -0.50%
1998-06-03 0 2.000 1.980 2.000 1.970 2.000 166,000 329,100 1.9825 0.414 0.410 0.414 0.408 0.414 802,264 0.4102 1.01%
1998-06-02 0 1.980 1.980 2.000 1.970 2.000 756,000 1,496,000 1.9788 0.410 0.410 0.414 0.408 0.414 3,653,684 0.4094 1.02%
1998-06-01 0 1.960 1.960 1.990 1.950 2.000 240,000 474,700 1.9779 0.406 0.406 0.412 0.403 0.414 1,159,900 0.4093 0.51%
1998-05-29 0 1.950 1.950 1.970 1.940 1.950 90,000 175,300 1.9478 0.403 0.403 0.408 0.401 0.403 434,962 0.4030 0.52%
1998-05-28 0 1.940 - 1.990 1.940 1.940 20,000 38,800 1.9400 0.401 - 0.412 0.401 0.401 96,658 0.4014 -2.51%
1998-05-27 0 1.990 - 1.990 1.950 1.990 512,000 1,008,080 1.9689 0.412 - 0.412 0.403 0.412 2,474,453 0.4074 0.00%
1998-05-26 0 1.990 1.990 2.000 1.980 2.025 210,000 417,760 1.9893 0.412 0.412 0.414 0.410 0.419 1,014,912 0.4116 -0.50%
1998-05-25 0 2.000 1.960 2.000 - - 0 0 - 0.414 0.406 0.414 - - 0 - 0.00%
1998-05-22 0 2.000 - 2.000 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1998-05-21 0 2.000 1.900 2.000 - - 4,000 8,000 2.0000 0.414 0.393 0.414 - - 19,332 0.4138 0.00%
1998-05-20 0 2.000 - 2.000 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1998-05-19 0 2.000 - 2.000 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1998-05-18 0 2.000 - 2.000 - - 0 0 - 0.414 - 0.414 - - 0 - -1.23%
1998-05-15 0 2.025 - 2.025 - - 0 0 - 0.419 - 0.419 - - 0 - -1.22%
1998-05-14 0 2.050 - 2.050 2.050 2.050 2,000 4,100 2.0500 0.424 - 0.424 0.424 0.424 9,666 0.4242 2.50%
1998-05-13 0 2.000 - 2.000 2.000 2.000 4,000 8,000 2.0000 0.414 - 0.414 0.414 0.414 19,332 0.4138 1.01%
1998-05-12 0 1.980 1.950 1.980 1.980 2.075 26,000 52,070 2.0027 0.410 0.403 0.410 0.410 0.429 125,656 0.4144 0.00%
1998-05-11 0 1.980 1.980 2.050 1.960 2.050 192,000 384,820 2.0043 0.410 0.410 0.424 0.406 0.424 927,920 0.4147 2.06%
1998-05-08 0 1.940 1.930 1.980 1.940 2.000 144,000 281,440 1.9544 0.401 0.399 0.410 0.401 0.414 695,940 0.4044 -1.02%
1998-05-07 0 1.960 - 1.960 1.900 1.980 46,000 88,000 1.9130 0.406 - 0.406 0.393 0.410 222,314 0.3958 1.55%
1998-05-06 0 1.930 - 1.930 - - 0 0 - 0.399 - 0.399 - - 0 - -0.52%
1998-05-05 0 1.940 - 1.940 - - 0 0 - 0.401 - 0.401 - - 0 - 0.00%
1998-05-04 0 1.940 - 1.940 1.950 1.950 20,530 40,002 1.9485 0.401 - 0.401 0.403 0.403 99,220 0.4032 -0.51%
1998-05-01 0 1.950 - 1.950 1.920 1.950 30,000 57,900 1.9300 0.403 - 0.403 0.397 0.403 144,987 0.3993 1.04%
1998-04-30 0 1.930 - 1.930 1.930 1.930 4,000 7,720 1.9300 0.399 - 0.399 0.399 0.399 19,332 0.3993 0.00%
1998-04-29 0 1.930 1.930 1.950 - - 0 0 - 0.399 0.399 0.403 - - 0 - 0.00%
1998-04-28 0 1.930 1.930 1.960 - - 0 0 - 0.399 0.399 0.406 - - 0 - 0.00%
1998-04-27 0 1.930 1.930 - - - 0 0 - 0.399 0.399 - - - 0 - 0.00%
1998-04-24 0 1.930 - 1.950 - - 0 0 - 0.399 - 0.403 - - 0 - 0.00%
1998-04-23 0 1.930 1.930 2.000 - - 0 0 - 0.399 0.399 0.414 - - 0 - 0.00%
1998-04-22 0 1.930 1.930 1.950 1.930 1.930 6,000 11,580 1.9300 0.399 0.399 0.403 0.399 0.399 28,997 0.3993 -1.53%
1998-04-21 0 1.960 - 1.960 - - 0 0 - 0.406 - 0.406 - - 0 - -0.51%
1998-04-20 0 1.970 1.930 1.970 1.970 1.970 100,000 197,000 1.9700 0.408 0.399 0.408 0.408 0.408 483,292 0.4076 0.00%
1998-04-17 0 1.970 - 1.970 2.000 2.000 4,000 8,000 2.0000 0.408 - 0.408 0.414 0.414 19,332 0.4138 0.51%
1998-04-16 0 1.960 - 1.960 - - 0 0 - 0.406 - 0.406 - - 0 - -1.01%
1998-04-15 0 1.980 - 1.990 - - 0 0 - 0.410 - 0.412 - - 0 - 0.00%
1998-04-14 0 1.980 - 1.980 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
1998-04-09 0 1.980 - 1.980 1.920 1.980 22,000 42,360 1.9255 0.410 - 0.410 0.397 0.410 106,324 0.3984 1.54%
1998-04-08 0 1.950 - 1.950 - - 50,000 97,900 1.9580 0.403 - 0.403 - - 241,646 0.4051 -1.52%
1998-04-07 0 1.980 - 1.980 - - 0 0 - 0.410 - 0.410 - - 0 - -0.50%
1998-04-03 0 1.990 - 1.990 1.990 1.990 8,000 15,880 1.9850 0.412 - 0.412 0.412 0.412 38,663 0.4107 2.05%
1998-04-02 0 1.950 - 1.960 - - 0 0 - 0.403 - 0.406 - - 0 - 0.00%
1998-04-01 0 1.950 - 1.960 - - 0 0 - 0.403 - 0.406 - - 0 - 0.00%
1998-03-31 0 1.950 - 1.970 - - 0 0 - 0.403 - 0.408 - - 0 - 0.00%
1998-03-30 0 1.950 - 1.970 1.950 1.950 20,000 39,000 1.9500 0.403 - 0.408 0.403 0.403 96,658 0.4035 0.00%
1998-03-27 0 1.950 1.910 1.950 1.950 1.950 2,000 3,900 1.9500 0.403 0.395 0.403 0.403 0.403 9,666 0.4035 1.56%
1998-03-26 0 1.920 1.900 1.950 1.920 1.920 20,000 38,400 1.9200 0.397 0.393 0.403 0.397 0.397 96,658 0.3973 -1.54%
1998-03-25 0 1.950 1.910 1.950 - - 0 0 - 0.403 0.395 0.403 - - 0 - 0.00%
1998-03-24 0 1.950 1.920 1.960 - - 0 0 - 0.403 0.397 0.406 - - 0 - 0.00%
1998-03-23 0 1.950 1.900 1.960 1.910 1.950 212,000 409,960 1.9338 0.403 0.393 0.406 0.395 0.403 1,024,578 0.4001 1.04%
1998-03-20 0 1.930 1.910 1.930 1.880 1.930 44,000 84,820 1.9277 0.399 0.395 0.399 0.389 0.399 212,648 0.3989 1.05%
1998-03-19 0 1.910 1.910 1.940 - - 0 0 - 0.395 0.395 0.401 - - 0 - 0.00%
1998-03-18 0 1.910 1.910 1.980 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
1998-03-17 0 1.910 1.910 1.950 - - 0 0 - 0.395 0.395 0.403 - - 0 - 0.00%
1998-03-16 0 1.910 1.900 1.980 - - 0 0 - 0.395 0.393 0.410 - - 0 - 0.00%
1998-03-13 0 1.910 1.910 1.950 - - 0 0 - 0.395 0.395 0.403 - - 0 - 0.00%
1998-03-12 0 1.910 1.890 1.910 1.910 1.910 6,000 11,460 1.9100 0.395 0.391 0.395 0.395 0.395 28,997 0.3952 0.00%
1998-03-11 0 1.910 1.910 1.960 1.910 1.970 4,000 7,760 1.9400 0.395 0.395 0.406 0.395 0.408 19,332 0.4014 0.53%
1998-03-10 0 1.900 1.900 1.970 1.900 1.900 20,000 38,000 1.9000 0.393 0.393 0.408 0.393 0.393 96,658 0.3931 0.00%
1998-03-09 0 1.900 1.900 1.930 1.900 1.900 30,001 57,002 1.9000 0.393 0.393 0.399 0.393 0.393 144,992 0.3931 0.00%
1998-03-06 0 1.900 1.880 1.920 - - 0 0 - 0.393 0.389 0.397 - - 0 - 0.00%
1998-03-05 0 1.900 1.890 1.900 1.900 1.900 54,000 102,600 1.9000 0.393 0.391 0.393 0.393 0.393 260,977 0.3931 -0.52%
1998-03-04 0 1.910 1.910 1.920 1.870 1.910 88,000 166,160 1.8882 0.395 0.395 0.397 0.387 0.395 425,297 0.3907 -0.52%
1998-03-03 0 1.920 1.910 1.940 1.900 1.920 188,000 358,000 1.9043 0.397 0.395 0.401 0.393 0.397 908,588 0.3940 1.05%
1998-03-02 0 1.900 1.880 1.920 1.900 1.930 100,000 191,400 1.9140 0.393 0.389 0.397 0.393 0.399 483,292 0.3960 -1.55%
1998-02-27 0 1.930 1.920 1.950 1.910 1.940 160,000 307,280 1.9205 0.399 0.397 0.403 0.395 0.401 773,266 0.3974 1.58%
1998-02-26 0 1.900 1.900 1.940 1.900 1.920 224,000 430,000 1.9196 0.393 0.393 0.401 0.393 0.397 1,082,573 0.3972 -2.06%
1998-02-25 0 1.940 - 1.940 1.920 1.960 4,000 7,760 1.9400 0.401 - 0.401 0.397 0.406 19,332 0.4014 3.19%
1998-02-24 0 1.880 1.830 1.900 1.850 1.890 120,000 225,560 1.8797 0.389 0.379 0.393 0.383 0.391 579,950 0.3889 -1.05%
1998-02-23 0 1.900 - 1.900 1.950 1.950 2,000 3,900 1.9500 0.393 - 0.393 0.403 0.403 9,666 0.4035 -0.52%
1998-02-20 0 1.910 - 1.910 - - 0 0 - 0.395 - 0.395 - - 0 - -0.52%
1998-02-19 0 1.920 1.880 1.920 - - 0 0 - 0.397 0.389 0.397 - - 0 - 0.00%
1998-02-18 0 1.920 - 1.920 1.920 1.920 10,000 19,200 1.9200 0.397 - 0.397 0.397 0.397 48,329 0.3973 0.00%
1998-02-17 0 1.920 - 1.920 - - 0 0 - 0.397 - 0.397 - - 0 - -0.52%
1998-02-16 0 1.930 - 1.930 - - 0 0 - 0.399 - 0.399 - - 0 - -1.03%
1998-02-13 0 1.950 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
1998-02-12 0 1.950 - 1.950 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
1998-02-11 0 1.950 1.860 1.950 1.850 1.950 182,000 345,600 1.8989 0.403 0.385 0.403 0.383 0.403 879,591 0.3929 1.56%
1998-02-10 0 1.920 1.870 1.930 1.900 1.920 140,000 268,000 1.9143 0.397 0.387 0.399 0.393 0.397 676,608 0.3961 -0.52%
1998-02-09 0 1.930 1.920 1.950 1.930 1.930 20,000 38,600 1.9300 0.399 0.397 0.403 0.399 0.399 96,658 0.3993 0.52%
1998-02-06 0 1.920 1.920 1.940 1.920 1.940 130,000 251,600 1.9354 0.397 0.397 0.401 0.397 0.401 628,279 0.4005 0.00%
1998-02-05 0 1.920 1.900 - - - 0 0 - 0.397 0.393 - - - 0 - 0.00%
1998-02-04 0 1.920 1.920 1.940 1.920 1.920 10,000 19,200 1.9200 0.397 0.397 0.401 0.397 0.397 48,329 0.3973 1.05%
1998-02-03 0 1.900 1.890 1.900 1.900 1.900 110,000 209,000 1.9000 0.393 0.391 0.393 0.393 0.393 531,621 0.3931 0.00%
1998-02-02 0 1.900 1.900 1.930 1.900 1.900 40,000 76,000 1.9000 0.393 0.393 0.399 0.393 0.393 193,317 0.3931 0.53%
1998-01-27 0 1.890 1.890 2.100 - - 0 0 - 0.391 0.391 0.435 - - 0 - 0.00%
1998-01-26 0 1.890 - 1.900 - - 0 0 - 0.391 - 0.393 - - 0 - 0.00%
1998-01-23 0 1.890 - 1.930 - - 0 0 - 0.391 - 0.399 - - 0 - 0.00%
1998-01-22 0 1.890 - 1.920 - - 0 0 - 0.391 - 0.397 - - 0 - 0.00%
1998-01-21 0 1.890 - 1.890 - - 0 0 - 0.391 - 0.391 - - 0 - -1.05%
1998-01-20 0 1.910 - 1.940 - - 0 0 - 0.395 - 0.401 - - 0 - 0.00%
1998-01-19 0 1.910 1.900 1.920 1.900 1.910 103,000 196,440 1.9072 0.395 0.393 0.397 0.393 0.395 497,790 0.3946 0.53%
1998-01-16 0 1.900 - 1.900 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-01-15 0 1.900 - 1.900 1.860 2.000 96,000 182,040 1.8963 0.393 - 0.393 0.385 0.414 463,960 0.3924 -3.06%
1998-01-14 0 1.960 - 1.960 1.960 1.960 2,000 3,920 1.9600 0.406 - 0.406 0.406 0.406 9,666 0.4056 0.51%
1998-01-13 0 1.950 - 1.970 1.950 1.950 2,000 3,900 1.9500 0.403 - 0.408 0.403 0.403 9,666 0.4035 1.04%
1998-01-12 0 1.930 - 1.930 1.880 1.970 14,000 27,140 1.9386 0.399 - 0.399 0.389 0.408 67,661 0.4011 1.58%
1998-01-09 0 1.900 1.900 2.050 1.600 1.990 32,000 61,020 1.9069 0.393 0.393 0.424 0.331 0.412 154,653 0.3946 -3.06%
1998-01-08 0 1.960 1.900 1.970 1.910 1.970 36,000 69,520 1.9311 0.406 0.393 0.408 0.395 0.408 173,985 0.3996 0.51%
1998-01-07 0 1.950 1.950 1.990 1.950 2.000 70,000 136,740 1.9534 0.403 0.403 0.412 0.403 0.414 338,304 0.4042 -2.50%
1998-01-06 0 2.000 2.000 2.100 2.000 2.000 14,000 28,000 2.0000 0.414 0.414 0.435 0.414 0.414 67,661 0.4138 -2.44%
1998-01-05 0 2.050 2.050 2.100 2.050 2.050 46,000 94,300 2.0500 0.424 0.424 0.435 0.424 0.424 222,314 0.4242 -2.38%
1998-01-02 0 2.100 2.050 2.100 - - 0 0 - 0.435 0.424 0.435 - - 0 - -1.18%
1997-12-31 0 2.125 2.050 2.125 2.125 2.125 3,200 6,530 2.0406 0.440 0.424 0.440 0.440 0.440 15,465 0.4222 2.41%
1997-12-30 0 2.075 2.025 2.075 2.025 2.075 42,000 86,850 2.0679 0.429 0.419 0.429 0.419 0.429 202,982 0.4279 1.22%
1997-12-29 0 2.050 1.970 2.100 2.000 2.050 6,000 12,100 2.0167 0.424 0.408 0.435 0.414 0.424 28,997 0.4173 4.06%
1997-12-24 0 1.970 1.960 - 1.970 1.970 4,000 7,880 1.9700 0.408 0.406 - 0.408 0.408 19,332 0.4076 -0.51%
1997-12-23 0 1.980 1.980 2.050 1.980 2.000 50,000 99,200 1.9840 0.410 0.410 0.424 0.410 0.414 241,646 0.4105 -0.50%
1997-12-22 0 1.990 1.990 - 1.980 1.990 34,000 67,420 1.9829 0.412 0.412 - 0.410 0.412 164,319 0.4103 -0.50%
1997-12-19 0 2.000 1.980 2.075 2.000 2.000 60,000 120,000 2.0000 0.414 0.410 0.429 0.414 0.414 289,975 0.4138 -2.44%
1997-12-18 0 2.050 2.050 2.100 2.050 2.050 30,000 61,500 2.0500 0.424 0.424 0.435 0.424 0.424 144,987 0.4242 0.00%
1997-12-17 0 2.050 2.050 2.100 2.050 2.050 40,000 82,000 2.0500 0.424 0.424 0.435 0.424 0.424 193,317 0.4242 -2.38%
1997-12-16 0 2.100 2.025 2.100 - - 0 0 - 0.435 0.419 0.435 - - 0 - 0.00%
1997-12-15 0 2.100 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
1997-12-12 0 2.100 2.000 - - - 0 0 - 0.435 0.414 - - - 0 - 0.00%
1997-12-11 0 2.100 2.000 2.100 - - 0 0 - 0.435 0.414 0.435 - - 0 - -2.33%
1997-12-10 0 2.150 2.075 2.150 - - 0 0 - 0.445 0.429 0.445 - - 0 - 0.00%
1997-12-09 0 2.150 2.100 2.200 - - 0 0 - 0.445 0.435 0.455 - - 0 - 0.00%
1997-12-08 0 2.150 2.125 2.250 2.150 2.150 20,000 43,000 2.1500 0.445 0.440 0.466 0.445 0.445 96,658 0.4449 1.18%
1997-12-05 0 2.125 2.125 2.150 2.100 2.150 156,000 332,000 2.1282 0.440 0.440 0.445 0.435 0.445 753,935 0.4404 1.19%
1997-12-04 0 2.100 2.100 2.200 2.100 2.150 100,000 212,000 2.1200 0.435 0.435 0.455 0.435 0.445 483,292 0.4387 -2.33%
1997-12-03 0 2.150 2.150 2.250 2.150 2.150 18,000 38,700 2.1500 0.445 0.445 0.466 0.445 0.445 86,992 0.4449 -1.15%
1997-12-02 0 2.175 2.150 2.175 2.150 2.175 124,000 266,750 2.1512 0.450 0.445 0.450 0.445 0.450 599,282 0.4451 1.16%
1997-12-01 0 2.150 2.150 2.175 2.100 2.150 108,000 231,700 2.1454 0.445 0.445 0.450 0.435 0.445 521,955 0.4439 2.38%
1997-11-28 0 2.100 2.025 2.150 - - 0 0 - 0.435 0.419 0.445 - - 0 - 0.00%
1997-11-27 0 2.100 2.100 2.150 2.100 2.100 30,000 63,000 2.1000 0.435 0.435 0.445 0.435 0.435 144,987 0.4345 0.00%
1997-11-26 0 2.100 2.100 2.150 2.100 2.150 70,000 148,500 2.1214 0.435 0.435 0.445 0.435 0.445 338,304 0.4390 -2.33%
1997-11-25 0 2.150 2.075 2.150 - - 0 0 - 0.445 0.429 0.445 - - 0 - 0.00%
1997-11-24 0 2.150 2.100 2.150 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
1997-11-21 0 2.150 2.100 2.150 2.150 2.150 60,000 129,000 2.1500 0.445 0.435 0.445 0.445 0.445 289,975 0.4449 2.38%
1997-11-20 0 2.100 2.100 2.125 2.100 2.150 114,000 240,600 2.1105 0.435 0.435 0.440 0.435 0.445 550,952 0.4367 0.00%
1997-11-19 0 2.100 2.025 2.100 2.000 2.100 300,000 605,000 2.0167 0.435 0.419 0.435 0.414 0.435 1,449,875 0.4173 2.44%
1997-11-18 0 2.050 2.025 2.150 - - 0 0 - 0.424 0.419 0.445 - - 0 - 0.00%
1997-11-17 0 2.050 2.050 2.100 2.050 2.100 56,000 116,300 2.0768 0.424 0.424 0.435 0.424 0.435 270,643 0.4297 4.06%
1997-11-14 0 1.970 1.970 - 1.960 1.980 80,000 157,800 1.9725 0.408 0.408 - 0.406 0.410 386,633 0.4081 2.60%
1997-11-13 0 1.920 1.920 - 1.900 1.920 130,000 247,500 1.9038 0.397 0.397 - 0.393 0.397 628,279 0.3939 -1.54%
1997-11-12 0 1.950 1.930 1.980 1.950 1.960 50,000 97,800 1.9560 0.403 0.399 0.410 0.403 0.406 241,646 0.4047 -2.50%
1997-11-11 0 2.000 1.990 2.100 1.980 2.000 170,000 339,200 1.9953 0.414 0.412 0.435 0.410 0.414 821,596 0.4129 -2.44%
1997-11-10 0 2.050 1.980 2.050 2.050 2.100 20,000 41,500 2.0750 0.424 0.410 0.424 0.424 0.435 96,658 0.4293 2.50%
1997-11-07 0 2.000 2.000 2.025 2.000 2.000 82,000 164,000 2.0000 0.414 0.414 0.419 0.414 0.414 396,299 0.4138 -4.76%
1997-11-06 0 2.100 2.050 2.200 2.050 2.100 110,000 228,500 2.0773 0.435 0.424 0.455 0.424 0.435 531,621 0.4298 0.00%
1997-11-05 0 2.100 2.050 2.200 - - 0 0 - 0.435 0.424 0.455 - - 0 - 0.00%
1997-11-04 0 2.100 2.075 2.200 - - 0 0 - 0.435 0.429 0.455 - - 0 - 0.00%
1997-11-03 0 2.100 2.050 2.150 2.000 2.100 264,000 537,200 2.0348 0.435 0.424 0.445 0.414 0.435 1,275,890 0.4210 5.53%
1997-10-31 0 1.990 1.970 - - - 0 0 - 0.412 0.408 - - - 0 - 0.00%
1997-10-30 0 1.990 1.950 - - - 0 0 - 0.412 0.403 - - - 0 - 0.00%
1997-10-29 0 1.990 1.990 - 1.990 2.025 544,000 1,093,360 2.0099 0.412 0.412 - 0.412 0.419 2,629,106 0.4159 2.05%
1997-10-28 0 1.950 - 1.960 1.950 1.990 144,000 283,000 1.9653 0.403 - 0.406 0.403 0.412 695,940 0.4066 -6.02%
1997-10-27 0 2.075 2.075 2.150 2.075 2.200 184,000 389,050 2.1144 0.429 0.429 0.445 0.429 0.455 889,256 0.4375 -5.68%
1997-10-24 0 2.200 2.200 2.275 2.150 2.250 178,000 396,350 2.2267 0.455 0.455 0.471 0.445 0.466 860,259 0.4607 2.33%
1997-10-23 0 2.150 2.100 2.250 2.100 2.250 302,000 642,000 2.1258 0.445 0.435 0.466 0.435 0.466 1,459,540 0.4399 -8.51%
1997-10-22 0 2.350 - 2.450 2.350 2.400 40,000 95,000 2.3750 0.486 - 0.507 0.486 0.497 193,317 0.4914 -3.09%
1997-10-21 0 2.425 2.350 2.500 2.425 2.450 80,000 195,250 2.4406 0.502 0.486 0.517 0.502 0.507 386,633 0.5050 -3.00%
1997-10-20 0 2.500 2.475 2.525 2.475 2.525 304,000 759,000 2.4967 0.517 0.512 0.522 0.512 0.522 1,469,206 0.5166 -1.96%
1997-10-17 0 2.550 2.500 2.600 2.550 2.550 50,000 127,500 2.5500 0.528 0.517 0.538 0.528 0.528 241,646 0.5276 2.00%
1997-10-16 0 2.500 2.500 2.600 2.475 2.500 248,000 619,000 2.4960 0.517 0.517 0.538 0.512 0.517 1,198,563 0.5165 1.01%
1997-10-15 0 2.475 2.475 2.500 2.475 2.500 60,000 149,750 2.4958 0.512 0.512 0.517 0.512 0.517 289,975 0.5164 -3.88%
1997-10-14 0 2.575 2.575 2.750 2.575 2.650 100,000 260,450 2.6045 0.533 0.533 0.569 0.533 0.548 483,292 0.5389 -2.83%
1997-10-13 0 2.650 2.600 2.650 2.675 2.675 20,000 53,500 2.6750 0.548 0.538 0.548 0.553 0.553 96,658 0.5535 -0.19%
1997-10-09 0 2.725 2.725 2.800 2.725 2.725 28,000 76,300 2.7250 0.549 0.549 0.564 0.549 0.549 138,889 0.5494 -1.80%
1997-10-08 0 2.775 2.775 2.850 2.775 2.775 20,000 55,500 2.7750 0.559 0.559 0.575 0.559 0.559 99,207 0.5594 0.91%
1997-10-07 0 2.750 2.750 2.825 - - 0 0 - 0.554 0.554 0.570 - - 0 - 0.92%
1997-10-06 0 2.725 2.725 2.900 2.725 2.800 64,000 176,650 2.7602 0.549 0.549 0.585 0.549 0.564 317,462 0.5564 -0.91%
1997-10-03 0 2.750 2.750 2.825 2.750 2.800 40,000 111,500 2.7875 0.554 0.554 0.570 0.554 0.564 198,413 0.5620 -1.79%
1997-09-30 0 2.800 2.750 2.825 2.800 2.825 190,000 533,500 2.8079 0.564 0.554 0.570 0.564 0.570 942,464 0.5661 -0.88%
1997-09-29 0 2.825 2.725 2.825 2.775 2.825 40,000 111,500 2.7875 0.570 0.549 0.570 0.559 0.570 198,413 0.5620 1.80%
1997-09-26 0 2.775 2.775 2.800 2.775 2.875 196,000 549,400 2.8031 0.559 0.559 0.564 0.559 0.580 972,226 0.5651 0.00%
1997-09-25 0 2.775 2.775 2.800 2.775 2.775 80,000 222,000 2.7750 0.559 0.559 0.564 0.559 0.559 396,827 0.5594 1.83%
1997-09-24 0 2.725 2.725 2.775 2.725 2.800 150,000 413,500 2.7567 0.549 0.549 0.559 0.549 0.564 744,051 0.5557 -2.68%
1997-09-23 0 2.800 2.725 2.800 2.800 2.850 134,000 376,200 2.8075 0.564 0.549 0.564 0.564 0.575 664,685 0.5660 3.70%
1997-09-22 0 2.700 2.700 2.800 2.700 2.800 74,000 204,800 2.7676 0.544 0.544 0.564 0.544 0.564 367,065 0.5579 0.00%
1997-09-19 0 2.700 2.700 2.775 - - 0 0 - 0.544 0.544 0.559 - - 0 - 0.00%
1997-09-18 0 2.700 2.675 2.750 2.700 2.700 61,000 164,500 2.6967 0.544 0.539 0.554 0.544 0.544 302,581 0.5437 0.00%
1997-09-16 0 2.700 2.675 2.700 2.700 2.700 90,000 243,000 2.7000 0.544 0.539 0.544 0.544 0.544 446,430 0.5443 0.00%
1997-09-15 0 2.700 2.700 2.725 2.700 2.750 46,000 125,700 2.7326 0.544 0.544 0.549 0.544 0.554 228,175 0.5509 0.00%
1997-09-12 0 2.700 2.625 2.725 2.600 2.700 80,000 210,500 2.6313 0.544 0.529 0.549 0.524 0.544 396,827 0.5305 0.00%
1997-09-11 0 2.700 - 2.700 2.700 2.700 24,000 64,800 2.7000 0.544 - 0.544 0.544 0.544 119,048 0.5443 -1.82%
1997-09-10 0 2.750 2.750 2.800 2.750 2.800 86,000 240,500 2.7965 0.554 0.554 0.564 0.554 0.564 426,589 0.5638 0.00%
1997-09-09 0 2.750 2.750 2.775 2.725 2.750 178,800 489,080 2.7353 0.554 0.554 0.559 0.549 0.554 886,908 0.5514 1.85%
1997-09-08 0 2.700 2.700 2.750 2.700 2.700 80,000 216,000 2.7000 0.544 0.544 0.554 0.544 0.544 396,827 0.5443 2.86%
1997-09-05 0 2.625 2.550 2.650 - - 0 0 - 0.529 0.514 0.534 - - 0 - 0.00%
1997-09-04 0 2.625 2.550 2.625 - - 0 0 - 0.529 0.514 0.529 - - 0 - 0.00%
1997-09-03 0 2.625 2.625 2.750 2.600 2.650 184,000 480,300 2.6103 0.529 0.529 0.554 0.524 0.534 912,702 0.5262 0.96%
1997-09-02 0 2.600 2.600 2.650 2.500 2.750 248,000 658,450 2.6550 0.524 0.524 0.534 0.504 0.554 1,230,164 0.5353 -5.45%
1997-09-01 0 2.750 2.700 2.825 2.750 2.850 118,000 326,000 2.7627 0.554 0.544 0.570 0.554 0.575 585,320 0.5570 -2.65%
1997-08-29 0 2.825 2.825 2.875 2.775 2.900 170,000 478,150 2.8126 0.570 0.570 0.580 0.559 0.585 843,257 0.5670 -0.88%
1997-08-28 0 2.850 2.850 2.975 2.850 3.000 366,000 1,064,800 2.9093 0.575 0.575 0.600 0.575 0.605 1,815,483 0.5865 0.00%
1997-08-27 0 2.850 2.850 2.900 2.850 2.900 130,000 374,900 2.8838 0.575 0.575 0.585 0.575 0.585 644,844 0.5814 -0.87%
1997-08-26 0 2.875 2.875 2.900 2.875 2.900 422,000 1,223,150 2.8985 0.580 0.580 0.585 0.580 0.585 2,093,262 0.5843 0.00%
1997-08-25 0 2.875 2.850 2.875 2.850 2.900 214,000 617,650 2.8862 0.580 0.575 0.580 0.575 0.585 1,061,512 0.5819 0.88%
1997-08-22 0 2.850 2.850 2.900 2.850 2.900 118,000 337,800 2.8627 0.575 0.575 0.585 0.575 0.585 585,320 0.5771 1.79%
1997-08-21 0 2.800 2.800 2.875 2.800 2.825 186,000 521,050 2.8013 0.564 0.564 0.580 0.564 0.570 922,623 0.5647 0.00%
1997-08-20 0 2.800 2.800 2.900 2.800 2.850 66,000 185,800 2.8152 0.564 0.564 0.585 0.564 0.575 327,382 0.5675 0.00%
1997-08-19 0 2.800 2.775 2.800 2.700 2.800 138,000 377,600 2.7362 0.564 0.559 0.564 0.544 0.564 684,526 0.5516 -3.45%
1997-08-15 0 2.900 2.850 2.925 2.800 2.900 150,000 432,000 2.8800 0.585 0.575 0.590 0.564 0.585 744,051 0.5806 3.57%
1997-08-14 0 2.800 2.800 2.850 2.725 2.800 92,000 254,900 2.7707 0.564 0.564 0.575 0.549 0.564 456,351 0.5586 2.75%
1997-08-13 0 2.725 2.725 2.800 2.725 2.750 98,000 268,550 2.7403 0.549 0.549 0.564 0.549 0.554 486,113 0.5524 -0.91%
1997-08-12 0 2.750 2.750 2.850 2.750 2.750 50,000 137,500 2.7500 0.554 0.554 0.575 0.554 0.554 248,017 0.5544 0.00%
1997-08-11 0 2.750 2.750 2.800 2.700 2.750 48,400 130,840 2.7033 0.554 0.554 0.564 0.544 0.554 240,080 0.5450 0.00%
1997-08-08 0 2.750 2.700 2.750 2.700 2.800 190,000 523,000 2.7526 0.554 0.544 0.554 0.544 0.564 942,464 0.5549 1.85%
1997-08-07 0 2.700 2.700 2.725 2.700 2.750 306,000 835,650 2.7309 0.544 0.544 0.549 0.544 0.554 1,517,863 0.5505 -2.70%
1997-08-06 0 2.775 2.700 - 2.700 2.800 136,800 377,500 2.7595 0.559 0.544 - 0.544 0.564 678,574 0.5563 2.78%
1997-08-05 0 2.700 2.650 2.750 2.600 2.700 116,000 309,600 2.6690 0.544 0.534 0.554 0.524 0.544 575,399 0.5381 3.85%
1997-08-04 0 2.600 2.575 2.650 2.600 2.600 50,000 130,000 2.6000 0.524 0.519 0.534 0.524 0.524 248,017 0.5242 -1.89%
1997-08-01 0 2.650 2.650 2.700 2.600 2.650 172,000 450,200 2.6174 0.534 0.534 0.544 0.524 0.534 853,178 0.5277 3.92%
1997-07-31 0 2.550 2.550 2.600 2.550 2.550 2,000 5,100 2.5500 0.514 0.514 0.524 0.514 0.514 9,921 0.5141 -0.97%
1997-07-30 0 2.575 2.550 2.575 2.500 2.575 100,000 255,500 2.5550 0.519 0.514 0.519 0.504 0.519 496,034 0.5151 1.98%
1997-07-29 0 2.525 2.525 2.550 2.525 2.525 18,800 47,370 2.5197 0.509 0.509 0.514 0.509 0.509 93,254 0.5080 0.00%
1997-07-28 0 2.525 2.525 2.575 2.525 2.575 76,000 195,200 2.5684 0.509 0.509 0.519 0.509 0.519 376,986 0.5178 0.00%
1997-07-25 0 2.525 2.500 2.525 - - 0 0 - 0.509 0.504 0.509 - - 0 - 0.00%
1997-07-24 0 2.525 2.525 2.550 2.525 2.550 36,000 91,400 2.5389 0.509 0.509 0.514 0.509 0.514 178,572 0.5118 1.00%
1997-07-23 0 2.500 2.500 2.550 2.500 2.500 60,000 150,000 2.5000 0.504 0.504 0.514 0.504 0.504 297,620 0.5040 0.00%
1997-07-22 0 2.500 2.500 - 2.500 2.500 184,000 460,000 2.5000 0.504 0.504 - 0.504 0.504 912,702 0.5040 0.00%
1997-07-21 0 2.500 2.500 2.575 2.500 2.500 16,000 40,000 2.5000 0.504 0.504 0.519 0.504 0.504 79,365 0.5040 0.00%
1997-07-18 0 2.500 2.500 2.600 2.500 2.550 246,000 621,800 2.5276 0.504 0.504 0.524 0.504 0.514 1,220,243 0.5096 0.00%
1997-07-17 0 2.500 2.475 2.550 2.400 2.550 190,000 472,500 2.4868 0.504 0.499 0.514 0.484 0.514 942,464 0.5013 2.04%
1997-07-16 0 2.450 2.425 2.450 2.400 2.450 280,000 676,500 2.4161 0.494 0.489 0.494 0.484 0.494 1,388,894 0.4871 0.00%
1997-07-15 0 2.450 2.450 2.500 2.425 2.450 56,000 137,150 2.4491 0.494 0.494 0.504 0.489 0.494 277,779 0.4937 0.00%
1997-07-14 0 2.450 2.450 2.550 2.450 2.450 10,000 24,500 2.4500 0.494 0.494 0.514 0.494 0.494 49,603 0.4939 -1.01%
1997-07-11 0 2.475 2.475 2.500 - - 0 0 - 0.499 0.499 0.504 - - 0 - 1.02%
1997-07-10 0 2.450 2.450 2.500 2.450 2.450 196,000 480,200 2.4500 0.494 0.494 0.504 0.494 0.494 972,226 0.4939 0.00%
1997-07-09 0 2.450 2.425 2.450 2.400 2.450 140,000 337,000 2.4071 0.494 0.489 0.494 0.484 0.494 694,447 0.4853 2.08%
1997-07-08 0 2.400 2.400 2.500 - - 0 0 - 0.484 0.484 0.504 - - 0 - 0.00%
1997-07-07 0 2.400 2.400 2.500 2.400 2.400 40,000 96,000 2.4000 0.484 0.484 0.504 0.484 0.484 198,413 0.4838 -2.04%
1997-07-04 0 2.450 2.425 2.500 - - 0 0 - 0.494 0.489 0.504 - - 0 - 0.00%
1997-07-03 0 2.450 2.425 2.500 - - 0 0 - 0.494 0.489 0.504 - - 0 - 0.00%
1997-06-27 0 2.450 2.450 2.500 2.450 2.450 24,000 58,800 2.4500 0.494 0.494 0.504 0.494 0.494 119,048 0.4939 -2.00%
1997-06-26 0 2.500 2.450 2.500 2.500 2.500 20,000 50,000 2.5000 0.504 0.494 0.504 0.504 0.504 99,207 0.5040 0.00%
1997-06-25 0 2.500 2.450 2.500 - - 0 0 - 0.504 0.494 0.504 - - 0 - 0.00%
1997-06-24 0 2.500 - 2.525 2.500 2.525 254,000 637,600 2.5102 0.504 - 0.509 0.504 0.509 1,259,926 0.5061 -1.96%
1997-06-23 0 2.550 2.475 2.550 2.450 2.550 110,000 270,400 2.4582 0.514 0.499 0.514 0.494 0.514 545,637 0.4956 4.08%
1997-06-20 0 2.450 2.425 2.450 - - 0 0 - 0.494 0.489 0.494 - - 0 - -1.01%
1997-06-19 0 2.475 2.425 2.475 2.475 2.475 16,000 39,600 2.4750 0.499 0.489 0.499 0.499 0.499 79,365 0.4990 0.00%
1997-06-18 0 2.475 2.475 2.525 2.475 2.475 70,000 173,250 2.4750 0.499 0.499 0.509 0.499 0.499 347,224 0.4990 0.61%
1997-06-17 0 2.600 2.600 2.625 2.550 2.625 182,000 473,700 2.6027 0.496 0.496 0.501 0.486 0.501 954,159 0.4965 0.00%
1997-06-16 0 2.600 2.550 2.600 2.600 2.625 180,000 470,500 2.6139 0.496 0.486 0.496 0.496 0.501 943,674 0.4986 0.00%
1997-06-13 0 2.600 2.550 2.600 2.600 2.625 28,000 73,300 2.6179 0.496 0.486 0.496 0.496 0.501 146,794 0.4993 -0.95%
1997-06-12 0 2.625 2.575 2.625 2.575 2.625 274,000 709,850 2.5907 0.501 0.491 0.501 0.491 0.501 1,436,481 0.4942 0.96%
1997-06-11 0 2.600 2.600 2.650 2.575 2.600 118,000 304,700 2.5822 0.496 0.496 0.505 0.491 0.496 618,631 0.4925 0.00%
1997-06-10 0 2.600 2.500 2.600 2.600 2.625 100,000 261,450 2.6145 0.496 0.477 0.496 0.496 0.501 524,263 0.4987 0.00%
1997-06-06 0 2.600 2.575 2.625 2.575 2.600 276,000 711,200 2.5768 0.496 0.491 0.501 0.491 0.496 1,446,967 0.4915 0.00%
1997-06-05 0 2.600 2.550 2.600 2.575 2.600 70,000 181,500 2.5929 0.496 0.486 0.496 0.491 0.496 366,984 0.4946 0.00%
1997-06-04 0 2.600 2.550 2.600 2.575 2.600 90,000 232,750 2.5861 0.496 0.486 0.496 0.491 0.496 471,837 0.4933 0.97%
1997-06-03 0 2.575 2.575 2.600 2.575 2.600 100,000 258,750 2.5875 0.491 0.491 0.496 0.491 0.496 524,263 0.4935 -3.74%
1997-06-02 0 2.675 2.600 2.675 2.600 2.700 313,000 831,300 2.6559 0.510 0.496 0.510 0.496 0.515 1,640,944 0.5066 -0.93%
1997-05-30 0 2.700 2.600 2.700 2.600 2.700 422,000 1,125,100 2.6661 0.515 0.496 0.515 0.496 0.515 2,212,391 0.5085 4.85%
1997-05-29 0 2.575 2.575 2.600 2.550 2.600 472,000 1,210,900 2.5655 0.491 0.491 0.496 0.486 0.496 2,474,523 0.4893 0.98%
1997-05-28 0 2.550 2.550 2.575 2.525 2.575 474,000 1,211,950 2.5569 0.486 0.486 0.491 0.482 0.491 2,485,008 0.4877 2.00%
1997-05-27 0 2.500 2.500 2.525 2.500 2.525 160,000 400,100 2.5006 0.477 0.477 0.482 0.477 0.482 838,821 0.4770 0.00%
1997-05-26 0 2.500 2.425 2.525 2.500 2.525 60,000 150,500 2.5083 0.477 0.463 0.482 0.477 0.482 314,558 0.4784 -0.99%
1997-05-23 0 2.525 2.500 2.525 2.500 2.550 178,000 449,250 2.5239 0.482 0.477 0.482 0.477 0.486 933,189 0.4814 1.00%
1997-05-22 0 2.500 2.450 2.500 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
1997-05-21 0 2.500 2.500 2.525 2.500 2.525 42,000 105,300 2.5071 0.477 0.477 0.482 0.477 0.482 220,191 0.4782 -1.96%
1997-05-20 0 2.550 2.500 2.550 2.525 2.575 70,000 178,450 2.5493 0.486 0.477 0.486 0.482 0.491 366,984 0.4863 0.99%
1997-05-19 0 2.525 2.500 2.525 2.525 2.525 20,000 50,500 2.5250 0.482 0.477 0.482 0.482 0.482 104,853 0.4816 1.00%
1997-05-16 0 2.500 2.475 2.500 2.500 2.500 50,800 126,880 2.4976 0.477 0.472 0.477 0.477 0.477 266,326 0.4764 -0.99%
1997-05-15 0 2.525 2.500 2.525 2.500 2.550 250,000 633,750 2.5350 0.482 0.477 0.482 0.477 0.486 1,310,658 0.4835 -0.98%
1997-05-14 0 2.550 2.525 2.550 2.525 2.550 150,000 381,000 2.5400 0.486 0.482 0.486 0.482 0.486 786,395 0.4845 0.99%
1997-05-13 0 2.525 2.500 2.525 2.475 2.525 346,000 864,500 2.4986 0.482 0.477 0.482 0.472 0.482 1,813,951 0.4766 4.12%
1997-05-12 0 2.425 2.425 2.450 2.425 2.450 120,000 293,000 2.4417 0.463 0.463 0.467 0.463 0.467 629,116 0.4657 0.00%
1997-05-09 0 2.425 2.425 2.450 2.400 2.450 92,000 224,400 2.4391 0.463 0.463 0.467 0.458 0.467 482,322 0.4652 -1.02%
1997-05-08 0 2.450 2.425 2.450 2.450 2.450 90,000 220,500 2.4500 0.467 0.463 0.467 0.467 0.467 471,837 0.4673 0.00%
1997-05-07 0 2.450 2.400 2.450 2.425 2.450 200,000 486,750 2.4338 0.467 0.458 0.467 0.463 0.467 1,048,527 0.4642 2.08%
1997-05-06 0 2.400 2.400 2.475 2.400 2.400 52,000 124,800 2.4000 0.458 0.458 0.472 0.458 0.458 272,617 0.4578 0.00%
1997-05-05 0 2.400 2.400 2.450 2.400 2.425 411,200 991,860 2.4121 0.458 0.458 0.467 0.458 0.463 2,155,771 0.4601 -1.03%
1997-05-02 0 2.425 2.400 2.450 2.425 2.450 32,000 78,250 2.4453 0.463 0.458 0.467 0.463 0.467 167,764 0.4664 0.00%
1997-05-01 0 2.425 2.425 2.450 2.400 2.425 58,000 139,700 2.4086 0.463 0.463 0.467 0.458 0.463 304,073 0.4594 -1.02%
1997-04-30 0 2.450 - 2.450 2.450 2.475 116,000 285,950 2.4651 0.467 - 0.467 0.467 0.472 608,145 0.4702 0.00%
1997-04-29 0 2.450 2.400 2.450 - - 0 0 - 0.467 0.458 0.467 - - 0 - 0.00%
1997-04-28 0 2.450 2.350 2.450 - - 0 0 - 0.467 0.448 0.467 - - 0 - 0.00%
1997-04-25 0 2.450 2.375 2.450 2.450 2.450 60,000 147,000 2.4500 0.467 0.453 0.467 0.467 0.467 314,558 0.4673 3.16%
1997-04-24 0 2.375 2.350 2.500 - - 0 0 - 0.453 0.448 0.477 - - 0 - 0.00%
1997-04-23 0 2.375 2.375 2.450 - - 0 0 - 0.453 0.453 0.467 - - 0 - 0.00%
1997-04-22 0 2.375 2.375 2.500 - - 0 0 - 0.453 0.453 0.477 - - 0 - 0.00%
1997-04-21 0 2.375 2.375 2.500 - - 0 0 - 0.453 0.453 0.477 - - 0 - 0.00%
1997-04-18 0 2.375 2.375 2.500 2.375 2.375 15,400 36,400 2.3636 0.453 0.453 0.477 0.453 0.453 80,737 0.4508 1.06%
1997-04-17 0 2.350 2.350 2.475 - - 0 0 - 0.448 0.448 0.472 - - 0 - 0.00%
1997-04-16 0 2.350 2.350 2.400 2.350 2.350 26,000 61,100 2.3500 0.448 0.448 0.458 0.448 0.448 136,308 0.4482 -1.05%
1997-04-15 0 2.375 2.375 2.400 - - 0 0 - 0.453 0.453 0.458 - - 0 - 1.06%
1997-04-14 0 2.350 2.325 - - - 0 0 - 0.448 0.443 - - - 0 - 0.00%
1997-04-11 0 2.350 2.350 2.400 - - 0 0 - 0.448 0.448 0.458 - - 0 - 1.08%
1997-04-10 0 2.325 2.325 2.400 2.325 2.325 12,000 27,900 2.3250 0.443 0.443 0.458 0.443 0.443 62,912 0.4435 -3.13%
1997-04-09 0 2.400 2.400 2.450 2.400 2.400 78,000 187,200 2.4000 0.458 0.458 0.467 0.458 0.458 408,925 0.4578 -2.04%
1997-04-08 0 2.450 2.400 2.500 2.450 2.450 20,000 49,000 2.4500 0.467 0.458 0.477 0.467 0.467 104,853 0.4673 2.08%
1997-04-07 0 2.400 2.350 2.425 2.400 2.400 40,000 96,000 2.4000 0.458 0.448 0.463 0.458 0.458 209,705 0.4578 2.13%
1997-04-04 0 2.350 2.350 - - - 0 0 - 0.448 0.448 - - - 0 - 0.00%
1997-04-03 0 2.350 2.350 2.475 - - 0 0 - 0.448 0.448 0.472 - - 0 - 0.00%
1997-04-02 0 2.350 2.350 - 2.325 2.325 40,000 93,000 2.3250 0.448 0.448 - 0.443 0.443 209,705 0.4435 -2.08%
1997-04-01 0 2.400 2.350 2.400 2.400 2.400 40,000 96,000 2.4000 0.458 0.448 0.458 0.458 0.458 209,705 0.4578 -1.03%
1997-03-27 0 2.425 2.400 2.475 - - 0 0 - 0.463 0.458 0.472 - - 0 - 0.00%
1997-03-26 0 2.425 2.425 2.500 2.400 2.400 10,000 24,000 2.4000 0.463 0.463 0.477 0.458 0.458 52,426 0.4578 -1.02%
1997-03-25 0 2.450 2.425 2.450 - - 0 0 - 0.467 0.463 0.467 - - 0 - 0.00%
1997-03-24 0 2.450 2.450 2.500 2.400 2.450 40,000 97,500 2.4375 0.467 0.467 0.477 0.458 0.467 209,705 0.4649 -1.01%
1997-03-21 0 2.475 2.400 2.500 - - 0 0 - 0.472 0.458 0.477 - - 0 - 0.00%
1997-03-20 0 2.475 - 2.500 - - 0 0 - 0.472 - 0.477 - - 0 - 0.00%
1997-03-19 0 2.475 2.425 2.475 - - 0 0 - 0.472 0.463 0.472 - - 0 - -1.00%
1997-03-18 0 2.500 2.425 2.500 - - 0 0 - 0.477 0.463 0.477 - - 0 - 0.00%
1997-03-17 0 2.500 2.450 2.500 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
1997-03-14 0 2.500 2.475 2.500 2.450 2.500 16,000 39,500 2.4688 0.477 0.472 0.477 0.467 0.477 83,882 0.4709 2.04%
1997-03-13 0 2.450 2.450 2.500 2.450 2.475 30,000 73,650 2.4550 0.467 0.467 0.477 0.467 0.472 157,279 0.4683 0.00%
1997-03-12 0 2.450 2.450 2.500 2.450 2.475 40,000 98,250 2.4563 0.467 0.467 0.477 0.467 0.472 209,705 0.4685 -2.00%
1997-03-11 0 2.500 2.500 2.525 2.475 2.500 220,000 549,750 2.4989 0.477 0.477 0.482 0.472 0.477 1,153,379 0.4766 -0.99%
1997-03-10 0 2.525 2.500 2.525 2.475 2.525 80,000 199,000 2.4875 0.482 0.477 0.482 0.472 0.482 419,411 0.4745 2.02%
1997-03-07 0 2.475 2.475 2.500 - - 0 0 - 0.472 0.472 0.477 - - 0 - 1.02%
1997-03-06 0 2.450 2.450 2.500 2.450 2.450 110,000 269,500 2.4500 0.467 0.467 0.477 0.467 0.467 576,690 0.4673 -1.01%
1997-03-05 0 2.475 2.475 2.500 2.475 2.475 18,000 44,550 2.4750 0.472 0.472 0.477 0.472 0.472 94,367 0.4721 -1.00%
1997-03-04 0 2.500 2.450 2.500 2.450 2.500 22,000 54,450 2.4750 0.477 0.467 0.477 0.467 0.477 115,338 0.4721 0.00%
1997-03-03 0 2.500 2.475 2.500 2.450 2.500 18,000 44,600 2.4778 0.477 0.472 0.477 0.467 0.477 94,367 0.4726 1.01%
1997-02-28 0 2.475 2.475 2.500 2.475 2.500 138,000 344,550 2.4967 0.472 0.472 0.477 0.472 0.477 723,483 0.4762 -1.00%
1997-02-27 0 2.500 2.475 2.500 2.500 2.500 40,000 100,000 2.5000 0.477 0.472 0.477 0.477 0.477 209,705 0.4769 0.00%
1997-02-26 0 2.500 2.475 2.500 - - 0 0 - 0.477 0.472 0.477 - - 0 - -0.99%
1997-02-25 0 2.525 2.450 2.525 2.525 2.525 10,000 25,250 2.5250 0.482 0.467 0.482 0.482 0.482 52,426 0.4816 1.00%
1997-02-24 0 2.500 2.425 2.500 2.500 2.500 110,000 275,000 2.5000 0.477 0.463 0.477 0.477 0.477 576,690 0.4769 0.00%
1997-02-21 0 2.500 2.450 2.500 2.450 2.500 172,000 425,500 2.4738 0.477 0.467 0.477 0.467 0.477 901,733 0.4719 0.00%
1997-02-20 0 2.500 2.450 2.500 2.450 2.500 6,000 14,900 2.4833 0.477 0.467 0.477 0.467 0.477 31,456 0.4737 3.09%
1997-02-19 0 2.425 2.425 2.475 2.400 2.425 202,000 489,800 2.4248 0.463 0.463 0.472 0.458 0.463 1,059,012 0.4625 0.00%
1997-02-18 0 2.425 2.400 2.425 2.400 2.425 120,000 290,500 2.4208 0.463 0.458 0.463 0.458 0.463 629,116 0.4618 1.04%
1997-02-17 0 2.400 2.400 2.450 2.400 2.400 60,000 144,000 2.4000 0.458 0.458 0.467 0.458 0.458 314,558 0.4578 -2.04%
1997-02-14 0 2.450 2.450 2.500 - - 0 0 - 0.467 0.467 0.477 - - 0 - 0.00%
1997-02-13 0 2.450 2.450 2.500 2.450 2.500 96,000 238,200 2.4813 0.467 0.467 0.477 0.467 0.477 503,293 0.4733 -2.00%
1997-02-12 0 2.500 2.450 2.500 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
1997-02-11 0 2.500 2.450 2.525 - - 0 0 - 0.477 0.467 0.482 - - 0 - 0.00%
1997-02-10 0 2.500 2.450 2.500 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
1997-02-05 0 2.500 2.425 2.500 - - 0 0 - 0.477 0.463 0.477 - - 0 - 0.00%
1997-02-04 0 2.500 2.450 2.500 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
1997-02-03 0 2.500 2.450 2.500 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
1997-01-31 0 2.500 2.475 2.500 2.475 2.500 42,000 104,000 2.4762 0.477 0.472 0.477 0.472 0.477 220,191 0.4723 2.04%
1997-01-30 0 2.450 2.450 2.500 2.450 2.450 8,000 19,600 2.4500 0.467 0.467 0.477 0.467 0.467 41,941 0.4673 0.00%
1997-01-29 0 2.450 2.425 2.450 2.450 2.450 50,000 122,500 2.4500 0.467 0.463 0.467 0.467 0.467 262,132 0.4673 -2.00%
1997-01-28 0 2.500 2.450 2.500 - - 0 0 - 0.477 0.467 0.477 - - 0 - 0.00%
1997-01-27 0 2.500 2.425 2.500 2.500 2.500 2,000 5,000 2.5000 0.477 0.463 0.477 0.477 0.477 10,485 0.4769 1.01%
1997-01-24 0 2.475 2.425 2.475 - - 0 0 - 0.472 0.463 0.472 - - 0 - 0.00%
1997-01-23 0 2.475 2.475 2.500 2.450 2.500 58,000 143,050 2.4664 0.472 0.472 0.477 0.467 0.477 304,073 0.4704 -1.00%
1997-01-22 0 2.500 2.475 2.500 2.500 2.500 98,000 245,000 2.5000 0.477 0.472 0.477 0.477 0.477 513,778 0.4769 1.01%
1997-01-21 0 2.475 2.425 2.500 2.475 2.500 30,000 74,500 2.4833 0.472 0.463 0.477 0.472 0.477 157,279 0.4737 0.00%
1997-01-20 0 2.475 2.450 2.500 2.450 2.500 200,000 494,250 2.4713 0.472 0.467 0.477 0.467 0.477 1,048,527 0.4714 0.00%
1997-01-17 0 2.475 2.450 2.475 2.475 2.500 89,000 220,350 2.4758 0.472 0.467 0.472 0.472 0.477 466,594 0.4723 -1.00%
1997-01-16 0 2.500 2.500 2.525 2.475 2.500 88,000 219,450 2.4938 0.477 0.477 0.482 0.472 0.477 461,352 0.4757 0.00%
1997-01-15 0 2.500 2.475 2.500 2.500 2.500 112,000 280,000 2.5000 0.477 0.472 0.477 0.477 0.477 587,175 0.4769 1.01%
1997-01-14 0 2.475 2.475 2.500 2.450 2.475 30,000 74,000 2.4667 0.472 0.472 0.477 0.467 0.472 157,279 0.4705 1.02%
1997-01-13 0 2.450 2.450 2.475 2.425 2.450 18,000 43,850 2.4361 0.467 0.467 0.472 0.463 0.467 94,367 0.4647 -1.01%
1997-01-10 0 2.475 2.450 - 2.450 2.475 20,000 49,250 2.4625 0.472 0.467 - 0.467 0.472 104,853 0.4697 1.02%
1997-01-09 0 2.450 2.450 2.500 2.450 2.475 70,000 172,000 2.4571 0.467 0.467 0.477 0.467 0.472 366,984 0.4687 -1.01%
1997-01-08 0 2.475 2.475 2.500 2.475 2.475 56,000 138,600 2.4750 0.472 0.472 0.477 0.472 0.472 293,587 0.4721 0.00%
1997-01-07 0 2.475 2.475 2.500 2.475 2.475 88,600 219,210 2.4742 0.472 0.472 0.477 0.472 0.472 464,497 0.4719 0.00%
1997-01-06 0 2.475 2.475 2.600 2.450 2.475 66,000 162,300 2.4591 0.472 0.472 0.496 0.467 0.472 346,014 0.4691 1.02%
1997-01-03 0 2.450 2.450 2.475 2.450 2.450 20,000 49,000 2.4500 0.467 0.467 0.472 0.467 0.467 104,853 0.4673 0.00%
1997-01-02 0 2.450 2.425 2.450 - - 0 0 - 0.467 0.463 0.467 - - 0 - 0.00%
1996-12-31 0 2.450 2.450 2.475 2.450 2.450 30,000 73,500 2.4500 0.467 0.467 0.472 0.467 0.467 157,279 0.4673 0.00%
1996-12-30 0 2.450 2.450 2.475 2.450 2.450 49,000 119,900 2.4469 0.467 0.467 0.472 0.467 0.467 256,889 0.4667 0.00%
1996-12-27 0 2.450 2.450 2.500 2.450 2.450 30,000 73,500 2.4500 0.467 0.467 0.477 0.467 0.467 157,279 0.4673 0.00%
1996-12-24 0 2.450 2.425 - - - 0 0 - 0.467 0.463 - - - 0 - 0.00%
1996-12-23 0 2.450 2.450 2.500 2.450 2.450 30,000 73,500 2.4500 0.467 0.467 0.477 0.467 0.467 157,279 0.4673 0.00%
1996-12-20 0 2.450 2.450 2.500 2.450 2.450 50,000 122,500 2.4500 0.467 0.467 0.477 0.467 0.467 262,132 0.4673 0.00%
1996-12-19 0 2.450 2.425 2.500 - - 0 0 - 0.467 0.463 0.477 - - 0 - 0.00%
1996-12-18 0 2.450 2.425 2.500 - - 0 0 - 0.467 0.463 0.477 - - 0 - 0.00%
1996-12-17 0 2.450 2.425 2.475 - - 0 0 - 0.467 0.463 0.472 - - 0 - 0.00%
1996-12-16 0 2.450 2.425 2.500 - - 0 0 - 0.467 0.463 0.477 - - 0 - 0.00%
1996-12-13 0 2.450 2.425 2.500 2.450 2.450 38,000 93,100 2.4500 0.467 0.463 0.477 0.467 0.467 199,220 0.4673 0.00%
1996-12-12 0 2.450 2.450 2.475 2.450 2.450 20,000 49,000 2.4500 0.467 0.467 0.472 0.467 0.467 104,853 0.4673 -1.01%
1996-12-11 0 2.475 2.425 2.475 2.475 2.500 60,000 149,500 2.4917 0.472 0.463 0.472 0.472 0.477 314,558 0.4753 -1.00%
1996-12-10 0 2.500 2.475 2.525 2.500 2.500 20,000 50,000 2.5000 0.477 0.472 0.482 0.477 0.477 104,853 0.4769 1.01%
1996-12-09 0 2.475 2.475 2.500 2.475 2.475 20,000 49,500 2.4750 0.472 0.472 0.477 0.472 0.472 104,853 0.4721 1.02%
1996-12-06 0 2.450 2.400 2.450 2.450 2.500 16,000 39,500 2.4688 0.467 0.458 0.467 0.467 0.477 83,882 0.4709 -2.00%
1996-12-05 0 2.500 2.500 2.525 2.450 2.500 90,000 222,500 2.4722 0.477 0.477 0.482 0.467 0.477 471,837 0.4716 1.01%
1996-12-04 0 2.475 2.475 2.500 2.475 2.500 94,000 233,400 2.4830 0.472 0.472 0.477 0.472 0.477 492,807 0.4736 -1.00%
1996-12-03 0 2.500 2.500 2.550 2.475 2.500 56,000 139,250 2.4866 0.477 0.477 0.486 0.472 0.477 293,587 0.4743 0.00%
1996-12-02 0 2.500 2.475 2.575 2.475 2.500 40,000 99,500 2.4875 0.477 0.472 0.491 0.472 0.477 209,705 0.4745 1.01%
1996-11-29 0 2.475 2.475 2.500 - - 0 0 - 0.472 0.472 0.477 - - 0 - 0.00%
1996-11-28 0 2.475 2.475 2.500 2.475 2.500 94,800 236,320 2.4928 0.472 0.472 0.477 0.472 0.477 497,002 0.4755 -1.98%
1996-11-27 0 2.525 2.500 2.525 2.525 2.550 80,000 202,000 2.5250 0.482 0.477 0.482 0.482 0.486 419,411 0.4816 0.00%
1996-11-26 0 2.525 2.450 2.525 2.475 2.525 326,000 813,800 2.4963 0.482 0.467 0.482 0.472 0.482 1,709,098 0.4762 3.06%
1996-11-25 0 2.450 2.450 2.500 2.425 2.500 170,000 417,750 2.4574 0.467 0.467 0.477 0.463 0.477 891,248 0.4687 -2.00%
1996-11-22 0 2.500 2.500 2.525 2.400 2.500 338,000 828,600 2.4515 0.477 0.477 0.482 0.458 0.477 1,772,010 0.4676 0.00%
1996-11-21 0 2.500 2.500 2.525 2.500 2.600 608,000 1,547,450 2.5451 0.477 0.477 0.482 0.477 0.496 3,187,521 0.4855 -0.99%
1996-11-20 0 2.525 2.500 2.525 2.500 2.525 330,000 830,750 2.5174 0.482 0.477 0.482 0.477 0.482 1,730,069 0.4802 1.00%
1996-11-19 0 2.500 2.475 2.500 2.500 2.525 132,000 330,500 2.5038 0.477 0.472 0.477 0.477 0.482 692,027 0.4776 0.00%
1996-11-18 0 2.500 2.475 - 2.500 2.500 50,800 126,840 2.4969 0.477 0.472 - 0.477 0.477 266,326 0.4763 0.00%
1996-11-15 0 2.500 2.500 2.525 2.450 2.500 16,000 39,700 2.4813 0.477 0.477 0.482 0.467 0.477 83,882 0.4733 0.00%
1996-11-14 0 2.500 2.450 2.500 2.500 2.500 100,000 250,000 2.5000 0.477 0.467 0.477 0.477 0.477 524,263 0.4769 0.00%
1996-11-13 0 2.500 2.450 2.550 2.450 2.500 40,000 99,500 2.4875 0.477 0.467 0.486 0.467 0.477 209,705 0.4745 0.00%
1996-11-12 0 2.500 2.425 2.500 2.500 2.500 60,000 150,000 2.5000 0.477 0.463 0.477 0.477 0.477 314,558 0.4769 0.00%
1996-11-11 0 2.500 2.475 2.500 2.500 2.500 50,000 125,000 2.5000 0.477 0.472 0.477 0.477 0.477 262,132 0.4769 0.00%
1996-11-08 0 2.500 2.500 2.525 2.500 2.500 94,000 231,250 2.4601 0.477 0.477 0.482 0.477 0.477 492,807 0.4693 0.00%
1996-11-07 0 2.500 2.475 2.500 2.500 2.550 188,000 471,250 2.5066 0.477 0.472 0.477 0.477 0.486 985,615 0.4781 -0.99%
1996-11-06 0 2.525 2.525 2.600 2.500 2.525 44,000 110,600 2.5136 0.482 0.482 0.496 0.477 0.482 230,676 0.4795 1.00%
1996-11-05 0 2.500 2.500 2.550 2.450 2.450 2,000 4,900 2.4500 0.477 0.477 0.486 0.467 0.467 10,485 0.4673 0.00%
1996-11-04 0 2.500 2.500 2.550 2.500 2.500 20,000 50,000 2.5000 0.477 0.477 0.486 0.477 0.477 104,853 0.4769 0.00%
1996-11-01 0 2.500 2.475 2.525 2.500 2.500 20,000 50,000 2.5000 0.477 0.472 0.482 0.477 0.477 104,853 0.4769 -0.99%
1996-10-31 0 2.525 2.500 2.525 2.500 2.525 65,200 162,910 2.4986 0.482 0.477 0.482 0.477 0.482 341,820 0.4766 1.00%
1996-10-30 0 2.500 2.475 2.525 2.500 2.500 50,000 125,000 2.5000 0.477 0.472 0.482 0.477 0.477 262,132 0.4769 0.00%
1996-10-29 0 2.500 2.475 2.525 2.500 2.500 61,600 153,800 2.4968 0.477 0.472 0.482 0.477 0.477 322,946 0.4762 0.00%
1996-10-28 0 2.500 2.500 2.550 2.500 2.500 20,000 50,000 2.5000 0.477 0.477 0.486 0.477 0.477 104,853 0.4769 -0.99%
1996-10-25 0 2.525 2.500 2.525 - - 0 0 - 0.482 0.477 0.482 - - 0 - 0.00%
1996-10-24 0 2.525 2.525 2.550 2.500 2.550 126,000 320,500 2.5437 0.482 0.482 0.486 0.477 0.486 660,572 0.4852 1.00%
1996-10-23 0 2.500 2.450 2.500 2.500 2.500 220,000 550,000 2.5000 0.477 0.467 0.477 0.477 0.477 1,153,379 0.4769 0.00%
1996-10-22 0 2.500 2.475 2.500 - - 0 0 - 0.477 0.472 0.477 - - 0 - -1.96%
1996-10-18 0 2.550 2.500 2.550 - - 0 0 - 0.486 0.477 0.486 - - 0 - -0.97%
1996-10-17 0 2.575 2.500 2.575 - - 0 0 - 0.491 0.477 0.491 - - 0 - 0.00%
1996-10-16 0 2.575 2.550 2.575 2.550 2.600 20,000 51,500 2.5750 0.491 0.486 0.491 0.486 0.496 104,853 0.4912 3.00%
1996-10-15 0 2.500 2.500 2.550 2.500 2.500 20,000 49,750 2.4875 0.477 0.477 0.486 0.477 0.477 104,853 0.4745 -1.96%
1996-10-14 0 2.550 2.475 2.550 2.550 2.550 30,000 76,500 2.5500 0.486 0.472 0.486 0.486 0.486 157,279 0.4864 3.03%
1996-10-11 0 2.475 2.475 2.550 2.475 2.475 20,000 49,500 2.4750 0.472 0.472 0.486 0.472 0.472 104,853 0.4721 -1.98%
1996-10-10 0 2.525 2.500 2.550 2.525 2.525 20,000 50,500 2.5250 0.482 0.477 0.486 0.482 0.482 104,853 0.4816 -1.94%
1996-10-09 0 2.575 2.450 2.575 2.575 2.575 8,000 20,600 2.5750 0.491 0.467 0.491 0.491 0.491 41,941 0.4912 3.00%
1996-10-08 0 2.500 2.475 2.550 2.500 2.500 104,000 260,000 2.5000 0.477 0.472 0.486 0.477 0.477 545,234 0.4769 -2.15%
1996-10-07 0 2.625 2.600 2.625 2.575 2.625 132,000 343,450 2.6019 0.487 0.483 0.487 0.478 0.487 710,987 0.4831 1.94%
1996-10-04 0 2.575 2.525 2.575 2.550 2.575 30,000 77,150 2.5717 0.478 0.469 0.478 0.473 0.478 161,588 0.4774 0.98%
1996-10-03 0 2.550 2.550 2.600 - - 0 0 - 0.473 0.473 0.483 - - 0 - 0.99%
1996-10-02 0 2.525 2.525 2.575 2.525 2.525 8,000 20,200 2.5250 0.469 0.469 0.478 0.469 0.469 43,090 0.4688 -1.94%
1996-10-01 0 2.575 2.525 2.575 2.525 2.575 15,865 40,373 2.5448 0.478 0.469 0.478 0.469 0.478 85,453 0.4725 1.98%
1996-09-30 0 2.525 2.525 2.575 - - 0 0 - 0.469 0.469 0.478 - - 0 - 0.00%
1996-09-27 0 2.525 2.500 2.600 - - 0 0 - 0.469 0.464 0.483 - - 0 - 0.00%
1996-09-26 0 2.525 2.450 2.600 2.525 2.550 478,000 1,218,150 2.5484 0.469 0.455 0.483 0.469 0.473 2,574,635 0.4731 -1.94%
1996-09-25 0 2.575 2.550 2.575 2.575 2.600 366,001 944,953 2.5818 0.478 0.473 0.478 0.478 0.483 1,971,379 0.4793 0.98%
1996-09-24 0 2.550 2.450 2.600 2.550 2.550 22,000 56,100 2.5500 0.473 0.455 0.483 0.473 0.473 118,498 0.4734 0.99%
1996-09-23 0 2.525 2.450 2.550 2.525 2.550 90,000 228,250 2.5361 0.469 0.455 0.473 0.469 0.473 484,764 0.4708 0.00%
1996-09-20 0 2.525 2.525 2.550 2.500 2.525 74,000 185,750 2.5101 0.469 0.469 0.473 0.464 0.469 398,584 0.4660 1.00%
1996-09-19 0 2.500 2.450 2.500 2.475 2.500 124,000 308,950 2.4915 0.464 0.455 0.464 0.460 0.464 667,897 0.4626 2.04%
1996-09-18 0 2.450 2.450 2.475 2.450 2.475 548,000 1,343,100 2.4509 0.455 0.455 0.460 0.455 0.460 2,951,674 0.4550 0.00%
1996-09-17 0 2.450 2.450 2.475 2.425 2.500 184,000 452,100 2.4571 0.455 0.455 0.460 0.450 0.464 991,073 0.4562 -3.92%
1996-09-16 0 2.550 2.550 2.600 2.550 2.550 28,000 71,400 2.5500 0.473 0.473 0.483 0.473 0.473 150,815 0.4734 0.00%
1996-09-13 0 2.550 2.550 - 2.550 2.575 75,000 191,400 2.5520 0.473 0.473 - 0.473 0.478 403,970 0.4738 0.00%
1996-09-12 0 2.550 2.550 - 2.525 2.550 50,000 127,250 2.5450 0.473 0.473 - 0.469 0.473 269,313 0.4725 0.00%
1996-09-11 0 2.550 2.550 - 2.525 2.525 20,000 50,500 2.5250 0.473 0.473 - 0.469 0.469 107,725 0.4688 0.00%
1996-09-10 0 2.550 2.550 2.600 2.550 2.550 10,000 25,500 2.5500 0.473 0.473 0.483 0.473 0.473 53,863 0.4734 0.00%
1996-09-09 0 2.550 2.550 2.600 - - 0 0 - 0.473 0.473 0.483 - - 0 - 0.00%
1996-09-06 0 2.550 2.550 2.650 - - 0 0 - 0.473 0.473 0.492 - - 0 - 0.00%
1996-09-05 0 2.550 2.550 2.600 - - 0 0 - 0.473 0.473 0.483 - - 0 - 0.00%
1996-09-04 0 2.550 2.550 2.575 - - 0 0 - 0.473 0.473 0.478 - - 0 - 0.00%
1996-09-03 0 2.550 2.500 2.550 2.550 2.550 38,000 96,900 2.5500 0.473 0.464 0.473 0.473 0.473 204,678 0.4734 0.00%
1996-09-02 0 2.550 - 2.575 2.550 2.550 66,000 168,300 2.5500 0.473 - 0.478 0.473 0.473 355,494 0.4734 0.00%
1996-08-30 0 2.550 2.550 2.600 2.550 2.575 20,000 51,400 2.5700 0.473 0.473 0.483 0.473 0.478 107,725 0.4771 -1.92%
1996-08-29 0 2.600 2.550 - - - 0 0 - 0.483 0.473 - - - 0 - 0.00%
1996-08-28 0 2.600 2.550 2.650 - - 0 0 - 0.483 0.473 0.492 - - 0 - 0.00%
1996-08-27 0 2.600 2.550 2.600 - - 0 0 - 0.483 0.473 0.483 - - 0 - 0.00%
1996-08-23 0 2.600 2.550 2.600 - - 0 0 - 0.483 0.473 0.483 - - 0 - 0.00%
1996-08-22 0 2.600 2.550 2.600 - - 0 0 - 0.483 0.473 0.483 - - 0 - 0.00%
1996-08-21 0 2.600 2.550 2.600 - - 0 0 - 0.483 0.473 0.483 - - 0 - 0.00%
1996-08-20 0 2.600 2.550 2.600 2.600 2.600 24,000 62,400 2.6000 0.483 0.473 0.483 0.483 0.483 129,270 0.4827 1.96%
1996-08-19 0 2.550 2.550 2.600 2.550 2.550 54,000 137,700 2.5500 0.473 0.473 0.483 0.473 0.473 290,858 0.4734 -0.97%
1996-08-16 0 2.575 2.575 2.600 2.575 2.600 110,000 284,250 2.5841 0.478 0.478 0.483 0.478 0.483 592,489 0.4798 0.98%
1996-08-15 0 2.550 2.550 2.600 - - 50,000 130,000 2.6000 0.473 0.473 0.483 - - 269,313 0.4827 0.00%
1996-08-14 0 2.550 2.550 2.575 2.550 2.550 40,000 102,000 2.5500 0.473 0.473 0.478 0.473 0.473 215,451 0.4734 -0.97%
1996-08-13 0 2.575 2.550 2.600 2.550 2.575 62,000 159,350 2.5702 0.478 0.473 0.483 0.473 0.478 333,949 0.4772 0.98%
1996-08-12 0 2.550 2.550 2.575 2.550 2.550 10,000 25,500 2.5500 0.473 0.473 0.478 0.473 0.473 53,863 0.4734 0.00%
1996-08-09 0 2.550 2.550 2.600 2.550 2.550 24,000 61,200 2.5500 0.473 0.473 0.483 0.473 0.473 129,270 0.4734 -0.97%
1996-08-08 0 2.575 2.550 2.575 - - 40,000 103,000 2.5750 0.478 0.473 0.478 - - 215,451 0.4781 0.00%
1996-08-07 0 2.575 2.550 2.600 2.575 2.575 34,000 87,550 2.5750 0.478 0.473 0.483 0.478 0.478 183,133 0.4781 0.00%
1996-08-06 0 2.575 - 2.600 2.575 2.600 20,000 51,750 2.5875 0.478 - 0.483 0.478 0.483 107,725 0.4804 0.00%
1996-08-05 0 2.575 2.550 2.600 2.575 2.575 16,000 41,200 2.5750 0.478 0.473 0.483 0.478 0.478 86,180 0.4781 0.98%
1996-08-02 0 2.550 2.550 2.575 2.550 2.575 32,000 81,850 2.5578 0.473 0.473 0.478 0.473 0.478 172,361 0.4749 -1.92%
1996-08-01 0 2.600 2.550 2.600 2.550 2.600 40,000 102,500 2.5625 0.483 0.473 0.483 0.473 0.483 215,451 0.4757 0.00%
1996-07-31 0 2.600 2.575 2.600 2.600 2.600 100,000 260,000 2.6000 0.483 0.478 0.483 0.483 0.483 538,627 0.4827 0.00%
1996-07-30 0 2.600 2.575 2.600 2.575 2.600 670,000 1,740,650 2.5980 0.483 0.478 0.483 0.478 0.483 3,608,798 0.4823 0.97%
1996-07-29 0 2.575 2.575 2.600 2.575 2.575 120,000 309,000 2.5750 0.478 0.478 0.483 0.478 0.478 646,352 0.4781 0.00%
1996-07-26 0 2.575 2.550 2.600 2.550 2.575 62,000 159,350 2.5702 0.478 0.473 0.483 0.473 0.478 333,949 0.4772 0.00%
1996-07-25 0 2.575 2.550 2.625 2.550 2.575 70,000 179,750 2.5679 0.478 0.473 0.487 0.473 0.478 377,039 0.4767 0.98%
1996-07-24 0 2.550 2.550 2.625 2.550 2.600 86,000 220,600 2.5651 0.473 0.473 0.487 0.473 0.483 463,219 0.4762 -1.92%
1996-07-23 0 2.600 2.550 - 2.600 2.600 20,000 52,000 2.6000 0.483 0.473 - 0.483 0.483 107,725 0.4827 1.96%
1996-07-22 0 2.550 2.550 2.600 2.550 2.550 10,000 25,500 2.5500 0.473 0.473 0.483 0.473 0.473 53,863 0.4734 -1.92%
1996-07-19 0 2.600 2.550 2.600 2.600 2.600 20,000 52,000 2.6000 0.483 0.473 0.483 0.483 0.483 107,725 0.4827 0.00%
1996-07-18 0 2.600 2.550 2.600 2.575 2.600 114,000 293,900 2.5781 0.483 0.473 0.483 0.478 0.483 614,034 0.4786 0.00%
1996-07-17 0 2.600 2.575 2.600 - - 0 0 - 0.483 0.478 0.483 - - 0 - 0.00%
1996-07-16 0 2.600 2.575 2.600 2.600 2.600 44,000 114,400 2.6000 0.483 0.478 0.483 0.483 0.483 236,996 0.4827 0.00%
1996-07-15 0 2.600 2.575 2.625 2.600 2.600 20,000 52,000 2.6000 0.483 0.478 0.487 0.483 0.483 107,725 0.4827 0.97%
1996-07-12 0 2.575 2.575 2.700 2.575 2.575 100,000 257,500 2.5750 0.478 0.478 0.501 0.478 0.478 538,627 0.4781 -0.96%
1996-07-11 0 2.600 2.600 2.700 2.575 2.600 207,399 538,978 2.5987 0.483 0.483 0.501 0.478 0.483 1,117,106 0.4825 0.00%
1996-07-10 0 2.600 2.575 2.700 - - 0 0 - 0.483 0.478 0.501 - - 0 - 0.00%
1996-07-09 0 2.600 2.600 2.700 - - 0 0 - 0.483 0.483 0.501 - - 0 - 0.97%
1996-07-08 0 2.575 2.575 2.700 2.575 2.575 40,000 103,000 2.5750 0.478 0.478 0.501 0.478 0.478 215,451 0.4781 -2.83%
1996-07-05 0 2.650 2.600 2.650 2.650 2.650 8,000 21,200 2.6500 0.492 0.483 0.492 0.492 0.492 43,090 0.4920 0.00%
1996-07-04 0 2.650 2.625 2.675 - - 0 0 - 0.492 0.487 0.497 - - 0 - 0.00%
1996-07-03 0 2.650 2.650 2.700 2.650 2.650 10,000 26,500 2.6500 0.492 0.492 0.501 0.492 0.492 53,863 0.4920 -1.85%
1996-07-02 0 2.700 2.625 2.700 - - 0 0 - 0.501 0.487 0.501 - - 0 - 0.00%
1996-07-01 0 2.700 2.675 2.725 2.700 2.700 20,000 54,000 2.7000 0.501 0.497 0.506 0.501 0.501 107,725 0.5013 2.86%
1996-06-28 0 2.625 2.625 2.700 2.625 2.700 54,000 143,150 2.6509 0.487 0.487 0.501 0.487 0.501 290,858 0.4922 -2.78%
1996-06-27 0 2.700 2.650 2.700 2.700 2.725 70,000 190,250 2.7179 0.501 0.492 0.501 0.501 0.506 377,039 0.5046 0.00%
1996-06-26 0 2.700 2.625 2.725 2.700 2.700 50,000 135,000 2.7000 0.501 0.487 0.506 0.501 0.501 269,313 0.5013 2.86%
1996-06-25 0 2.625 2.625 2.675 2.625 2.625 8,000 21,000 2.6250 0.487 0.487 0.497 0.487 0.487 43,090 0.4874 0.00%
1996-06-24 0 2.625 2.625 2.650 2.625 2.650 186,000 488,500 2.6263 0.487 0.487 0.492 0.487 0.492 1,001,846 0.4876 -0.94%
1996-06-21 0 2.650 2.650 2.700 2.650 2.650 20,000 53,000 2.6500 0.492 0.492 0.501 0.492 0.492 107,725 0.4920 -0.93%
1996-06-19 0 2.675 2.650 2.700 2.675 2.700 100,000 268,250 2.6825 0.497 0.492 0.501 0.497 0.501 538,627 0.4980 -1.83%
1996-06-18 0 2.725 2.675 2.725 2.750 2.750 20,000 55,000 2.7500 0.506 0.497 0.506 0.511 0.511 107,725 0.5106 0.55%
1996-06-14 0 2.850 2.825 2.850 2.825 2.850 40,000 113,600 2.8400 0.503 0.499 0.503 0.499 0.503 226,581 0.5014 0.00%
1996-06-13 0 2.850 2.825 2.850 2.825 2.850 76,000 215,950 2.8414 0.503 0.499 0.503 0.499 0.503 430,504 0.5016 0.88%
1996-06-12 0 2.825 2.825 2.850 2.825 2.825 38,000 107,350 2.8250 0.499 0.499 0.503 0.499 0.499 215,252 0.4987 -0.88%
1996-06-11 0 2.850 2.825 2.850 2.850 2.850 22,000 62,700 2.8500 0.503 0.499 0.503 0.503 0.503 124,620 0.5031 0.88%
1996-06-10 0 2.825 2.825 2.875 2.825 2.850 76,000 215,900 2.8408 0.499 0.499 0.508 0.499 0.503 430,504 0.5015 -0.88%
1996-06-07 0 2.850 2.825 2.850 2.850 2.850 50,000 142,500 2.8500 0.503 0.499 0.503 0.503 0.503 283,226 0.5031 -0.87%
1996-06-06 0 2.875 2.850 2.875 2.875 2.875 24,000 69,000 2.8750 0.508 0.503 0.508 0.508 0.508 135,949 0.5075 0.00%
1996-06-05 0 2.875 2.825 2.875 2.850 2.875 158,000 451,900 2.8601 0.508 0.499 0.508 0.503 0.508 894,995 0.5049 0.88%
1996-06-04 0 2.850 2.850 2.875 2.850 2.850 100,000 285,000 2.8500 0.503 0.503 0.508 0.503 0.503 566,452 0.5031 0.88%
1996-06-03 0 2.825 2.825 2.875 2.825 2.850 130,000 370,250 2.8481 0.499 0.499 0.508 0.499 0.503 736,388 0.5028 -0.88%
1996-05-31 0 2.850 2.825 2.875 2.850 2.850 70,000 199,500 2.8500 0.503 0.499 0.508 0.503 0.503 396,517 0.5031 1.79%
1996-05-30 0 2.800 2.800 2.850 2.800 2.825 30,000 84,500 2.8167 0.494 0.494 0.503 0.494 0.499 169,936 0.4972 -1.75%
1996-05-29 0 2.850 2.800 2.850 2.800 2.850 50,000 141,250 2.8250 0.503 0.494 0.503 0.494 0.503 283,226 0.4987 1.79%
1996-05-28 0 2.800 2.800 2.825 2.800 2.800 70,000 196,250 2.8036 0.494 0.494 0.499 0.494 0.494 396,517 0.4949 0.00%
1996-05-27 0 2.800 2.800 2.825 2.800 2.800 58,000 162,400 2.8000 0.494 0.494 0.499 0.494 0.494 328,542 0.4943 0.00%
1996-05-24 0 2.800 2.800 2.825 2.800 2.800 30,000 84,000 2.8000 0.494 0.494 0.499 0.494 0.494 169,936 0.4943 -0.88%
1996-05-23 0 2.825 2.800 2.850 2.825 2.850 156,000 444,100 2.8468 0.499 0.494 0.503 0.499 0.503 883,666 0.5026 -0.88%
1996-05-22 0 2.850 2.825 2.850 2.850 2.850 116,000 330,600 2.8500 0.503 0.499 0.503 0.503 0.503 657,085 0.5031 1.79%
1996-05-21 0 2.800 2.800 2.850 2.800 2.850 786,000 2,209,400 2.8109 0.494 0.494 0.503 0.494 0.503 4,452,316 0.4962 -5.08%
1996-05-20 0 2.950 - 2.950 2.900 2.950 312,000 912,450 2.9245 0.521 - 0.521 0.512 0.521 1,767,331 0.5163 2.61%
1996-05-17 0 2.875 2.850 2.900 2.875 2.900 150,000 431,750 2.8783 0.508 0.503 0.512 0.508 0.512 849,679 0.5081 0.00%
1996-05-16 0 2.875 2.825 2.875 2.850 2.875 222,000 638,100 2.8743 0.508 0.499 0.508 0.503 0.508 1,257,524 0.5074 0.88%
1996-05-15 0 2.850 2.825 2.875 2.850 2.850 10,000 28,500 2.8500 0.503 0.499 0.508 0.503 0.503 56,645 0.5031 0.88%
1996-05-14 0 2.825 2.825 2.875 2.825 2.825 110,000 310,750 2.8250 0.499 0.499 0.508 0.499 0.499 623,098 0.4987 -0.88%
1996-05-13 0 2.850 2.825 2.875 2.850 2.850 70,000 199,500 2.8500 0.503 0.499 0.508 0.503 0.503 396,517 0.5031 0.88%
1996-05-10 0 2.825 2.800 2.850 2.825 2.825 10,000 28,250 2.8250 0.499 0.494 0.503 0.499 0.499 56,645 0.4987 0.00%
1996-05-09 0 2.825 2.800 2.850 2.825 2.825 97,600 275,440 2.8221 0.499 0.494 0.503 0.499 0.499 552,858 0.4982 0.00%
1996-05-08 0 2.825 2.800 2.825 - - 0 0 - 0.499 0.494 0.499 - - 0 - 0.00%
1996-05-07 0 2.825 2.800 2.850 - - 0 0 - 0.499 0.494 0.503 - - 0 - 0.00%
1996-05-06 0 2.825 2.825 2.850 2.800 2.800 40,000 112,000 2.8000 0.499 0.499 0.503 0.494 0.494 226,581 0.4943 0.89%
1996-05-03 0 2.800 2.800 - 2.800 2.825 94,000 263,300 2.8011 0.494 0.494 - 0.494 0.499 532,465 0.4945 -0.88%
1996-05-02 0 2.825 2.825 2.850 2.825 2.825 26,000 73,450 2.8250 0.499 0.499 0.503 0.499 0.499 147,278 0.4987 0.00%
1996-05-01 0 2.825 2.825 2.850 2.825 2.825 50,000 141,250 2.8250 0.499 0.499 0.503 0.499 0.499 283,226 0.4987 0.00%
1996-04-30 0 2.825 2.825 2.850 - - 0 0 - 0.499 0.499 0.503 - - 0 - 0.00%
1996-04-29 0 2.825 2.825 2.875 2.825 2.825 10,000 28,250 2.8250 0.499 0.499 0.508 0.499 0.499 56,645 0.4987 0.00%
1996-04-26 0 2.825 2.825 2.850 2.825 2.825 10,000 28,250 2.8250 0.499 0.499 0.503 0.499 0.499 56,645 0.4987 0.00%
1996-04-25 0 2.825 2.825 2.850 2.800 2.825 86,000 242,050 2.8145 0.499 0.499 0.503 0.494 0.499 487,149 0.4969 0.00%
1996-04-24 0 2.825 2.825 2.850 - - 0 0 - 0.499 0.499 0.503 - - 0 - 0.00%
1996-04-23 0 2.825 2.825 2.850 2.825 2.825 18,000 50,850 2.8250 0.499 0.499 0.503 0.499 0.499 101,961 0.4987 0.00%
1996-04-22 0 2.825 2.825 2.850 - - 0 0 - 0.499 0.499 0.503 - - 0 - 0.00%
1996-04-19 0 2.825 2.825 2.850 2.825 2.825 40,000 113,000 2.8250 0.499 0.499 0.503 0.499 0.499 226,581 0.4987 0.00%
1996-04-18 0 2.825 2.825 2.850 2.825 2.825 12,000 33,900 2.8250 0.499 0.499 0.503 0.499 0.499 67,974 0.4987 0.00%
1996-04-17 0 2.825 2.825 2.850 2.825 2.825 10,000 28,250 2.8250 0.499 0.499 0.503 0.499 0.499 56,645 0.4987 -0.88%
1996-04-16 0 2.850 2.800 2.850 2.850 2.850 100,000 285,000 2.8500 0.503 0.494 0.503 0.503 0.503 566,452 0.5031 1.79%
1996-04-15 0 2.800 2.800 2.900 2.775 2.800 60,000 167,950 2.7992 0.494 0.494 0.512 0.490 0.494 339,871 0.4942 0.00%
1996-04-12 0 2.800 2.775 - 2.775 2.800 50,000 139,750 2.7950 0.494 0.490 - 0.490 0.494 283,226 0.4934 0.00%
1996-04-11 0 2.800 2.775 - 2.800 2.800 20,000 56,000 2.8000 0.494 0.490 - 0.494 0.494 113,290 0.4943 0.00%
1996-04-10 0 2.800 2.800 2.850 2.775 2.775 2,000 5,550 2.7750 0.494 0.494 0.503 0.490 0.490 11,329 0.4899 0.00%
1996-04-09 0 2.800 2.800 2.850 2.800 2.800 40,800 114,120 2.7971 0.494 0.494 0.503 0.494 0.494 231,113 0.4938 -0.88%
1996-04-03 0 2.825 2.800 2.850 2.800 2.850 86,000 242,450 2.8192 0.499 0.494 0.503 0.494 0.503 487,149 0.4977 0.00%
1996-04-02 0 2.825 2.800 2.825 2.825 2.850 58,000 164,100 2.8293 0.499 0.494 0.499 0.499 0.503 328,542 0.4995 0.89%
1996-04-01 0 2.800 2.800 2.850 2.800 2.800 16,000 44,800 2.8000 0.494 0.494 0.503 0.494 0.494 90,632 0.4943 -0.88%
1996-03-29 0 2.825 2.825 2.850 2.825 2.825 10,000 28,250 2.8250 0.499 0.499 0.503 0.499 0.499 56,645 0.4987 0.89%
1996-03-28 0 2.800 2.800 2.825 2.800 2.825 52,000 146,100 2.8096 0.494 0.494 0.499 0.494 0.499 294,555 0.4960 0.00%
1996-03-27 0 2.800 2.800 2.875 2.800 2.800 26,000 72,800 2.8000 0.494 0.494 0.508 0.494 0.494 147,278 0.4943 0.00%
1996-03-26 0 2.800 2.800 2.875 2.800 2.900 160,000 449,500 2.8094 0.494 0.494 0.508 0.494 0.512 906,324 0.4960 -3.45%
1996-03-25 0 2.900 2.850 2.900 2.875 2.900 40,000 115,250 2.8813 0.512 0.503 0.512 0.508 0.512 226,581 0.5086 0.87%
1996-03-22 0 2.875 2.850 2.900 2.850 2.900 54,000 155,350 2.8769 0.508 0.503 0.512 0.503 0.512 305,884 0.5079 0.88%
1996-03-21 0 2.850 2.825 2.875 - - 0 0 - 0.503 0.499 0.508 - - 0 - 0.00%
1996-03-20 0 2.850 2.825 2.875 - - 0 0 - 0.503 0.499 0.508 - - 0 - 0.00%
1996-03-19 0 2.850 2.850 2.875 2.800 2.850 206,000 584,600 2.8379 0.503 0.503 0.508 0.494 0.503 1,166,892 0.5010 1.79%
1996-03-18 0 2.800 2.725 2.900 2.800 2.800 10,000 28,000 2.8000 0.494 0.481 0.512 0.494 0.494 56,645 0.4943 3.70%
1996-03-15 0 2.700 2.650 - - - 0 0 - 0.477 0.468 - - - 0 - 0.00%
1996-03-14 0 2.700 2.650 - - - 0 0 - 0.477 0.468 - - - 0 - 0.00%
1996-03-13 0 2.700 - - 2.675 2.725 70,000 188,250 2.6893 0.477 - - 0.472 0.481 396,517 0.4748 -1.82%
1996-03-12 0 2.750 2.750 2.800 2.750 2.750 30,000 82,500 2.7500 0.485 0.485 0.494 0.485 0.485 169,936 0.4855 1.85%
1996-03-11 0 2.700 2.700 2.850 2.625 2.700 160,000 426,500 2.6656 0.477 0.477 0.503 0.463 0.477 906,324 0.4706 -4.42%
1996-03-08 0 2.825 2.825 2.850 2.800 2.825 92,000 258,900 2.8141 0.499 0.499 0.503 0.494 0.499 521,136 0.4968 0.89%
1996-03-07 0 2.800 2.800 2.825 2.800 2.825 196,000 551,050 2.8115 0.494 0.494 0.499 0.494 0.499 1,110,247 0.4963 -1.75%
1996-03-06 0 2.850 2.825 2.850 2.850 2.850 120,000 342,000 2.8500 0.503 0.499 0.503 0.503 0.503 679,743 0.5031 0.00%
1996-03-05 0 2.850 2.800 2.850 2.850 2.875 187,200 533,840 2.8517 0.503 0.494 0.503 0.503 0.508 1,060,399 0.5034 -0.87%
1996-03-04 0 2.875 2.800 2.900 2.800 2.875 180,000 507,750 2.8208 0.508 0.494 0.512 0.494 0.508 1,019,614 0.4980 1.77%
1996-03-01 0 2.825 2.800 2.875 2.825 2.850 40,000 113,250 2.8313 0.499 0.494 0.508 0.499 0.503 226,581 0.4998 0.89%
1996-02-29 0 2.800 2.800 2.850 2.800 2.850 200,000 563,650 2.8183 0.494 0.494 0.503 0.494 0.503 1,132,905 0.4975 -3.45%
1996-02-28 0 2.900 2.850 2.950 2.900 2.900 20,000 58,000 2.9000 0.512 0.503 0.521 0.512 0.512 113,290 0.5120 1.75%
1996-02-27 0 2.850 2.850 2.950 2.800 2.800 44,000 123,200 2.8000 0.503 0.503 0.521 0.494 0.494 249,239 0.4943 -1.72%
1996-02-26 0 2.900 2.850 2.900 - - 0 0 - 0.512 0.503 0.512 - - 0 - -1.69%
1996-02-23 0 2.950 2.850 2.950 - - 50,000 142,500 2.8500 0.521 0.503 0.521 - - 283,226 0.5031 0.00%
1996-02-22 0 2.950 2.875 2.950 - - 0 0 - 0.521 0.508 0.521 - - 0 - 0.00%
1996-02-16 0 2.950 2.925 2.975 2.900 2.950 182,000 533,650 2.9321 0.521 0.516 0.525 0.512 0.521 1,030,943 0.5176 2.61%
1996-02-15 0 2.875 2.850 2.900 2.875 2.875 20,000 57,500 2.8750 0.508 0.503 0.512 0.508 0.508 113,290 0.5075 1.77%
1996-02-14 0 2.825 2.825 2.900 2.825 2.825 30,000 84,750 2.8250 0.499 0.499 0.512 0.499 0.499 169,936 0.4987 1.80%
1996-02-13 0 2.775 2.775 2.825 2.775 2.800 80,000 223,500 2.7938 0.490 0.490 0.499 0.490 0.494 453,162 0.4932 -1.77%
1996-02-12 0 2.825 2.800 2.900 2.800 2.850 120,000 338,750 2.8229 0.499 0.494 0.512 0.494 0.503 679,743 0.4984 -2.59%
1996-02-09 0 2.900 2.875 2.950 2.900 2.900 90,000 261,000 2.9000 0.512 0.508 0.521 0.512 0.512 509,807 0.5120 0.00%
1996-02-08 0 2.900 2.875 2.950 2.900 2.950 150,000 437,750 2.9183 0.512 0.508 0.521 0.512 0.521 849,679 0.5152 -1.69%
1996-02-07 0 2.950 2.925 3.000 2.950 3.000 28,000 83,500 2.9821 0.521 0.516 0.530 0.521 0.530 158,607 0.5265 0.00%
1996-02-06 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 0.521 0.521 0.530 0.521 0.521 56,645 0.5208 -1.67%
1996-02-05 0 3.000 2.875 3.025 2.850 3.025 320,000 945,550 2.9548 0.530 0.508 0.534 0.503 0.534 1,812,648 0.5216 5.26%
1996-02-02 0 2.850 2.825 2.875 2.800 2.850 60,000 170,550 2.8425 0.503 0.499 0.508 0.494 0.503 339,871 0.5018 1.79%
1996-02-01 0 2.800 2.800 2.825 2.775 2.800 40,000 111,500 2.7875 0.494 0.494 0.499 0.490 0.494 226,581 0.4921 -2.61%
1996-01-31 0 2.875 2.825 2.875 2.875 2.875 208,000 598,000 2.8750 0.508 0.499 0.508 0.508 0.508 1,178,221 0.5075 0.00%
1996-01-30 0 2.875 2.875 2.900 2.850 2.875 278,000 799,000 2.8741 0.508 0.508 0.512 0.503 0.508 1,574,738 0.5074 0.00%
1996-01-29 0 2.875 2.875 2.900 2.825 2.875 430,000 1,229,000 2.8581 0.508 0.508 0.512 0.499 0.508 2,435,745 0.5046 2.68%
1996-01-26 0 2.800 2.800 2.825 2.750 2.800 166,000 464,100 2.7958 0.494 0.494 0.499 0.485 0.494 940,311 0.4936 0.90%
1996-01-25 0 2.775 2.775 2.800 2.725 2.775 368,000 1,017,450 2.7648 0.490 0.490 0.494 0.481 0.490 2,084,545 0.4881 1.83%
1996-01-24 0 2.725 2.725 2.750 2.725 2.725 30,000 81,750 2.7250 0.481 0.481 0.485 0.481 0.481 169,936 0.4811 0.00%
1996-01-23 0 2.725 2.700 2.750 2.725 2.750 40,000 109,500 2.7375 0.481 0.477 0.485 0.481 0.485 226,581 0.4833 0.00%
1996-01-22 0 2.725 2.725 2.775 2.725 2.750 164,000 449,900 2.7433 0.481 0.481 0.490 0.481 0.485 928,982 0.4843 0.93%
1996-01-19 0 2.700 2.700 2.725 2.700 2.700 88,000 237,600 2.7000 0.477 0.477 0.481 0.477 0.477 498,478 0.4767 0.93%
1996-01-18 0 2.675 2.675 2.700 2.675 2.675 10,000 26,750 2.6750 0.472 0.472 0.477 0.472 0.472 56,645 0.4722 -0.93%
1996-01-17 0 2.700 2.675 2.725 2.700 2.700 148,000 399,600 2.7000 0.477 0.472 0.481 0.477 0.477 838,349 0.4767 0.00%
1996-01-16 0 2.700 2.675 2.700 2.650 2.700 190,000 505,800 2.6621 0.477 0.472 0.477 0.468 0.477 1,076,259 0.4700 0.93%
1996-01-15 0 2.675 2.650 2.700 2.675 2.675 26,000 69,550 2.6750 0.472 0.468 0.477 0.472 0.472 147,278 0.4722 0.94%
1996-01-12 0 2.650 2.625 2.650 2.625 2.650 122,000 320,800 2.6295 0.468 0.463 0.468 0.463 0.468 691,072 0.4642 0.00%
1996-01-11 0 2.650 2.625 2.675 2.625 2.650 176,000 465,150 2.6429 0.468 0.463 0.472 0.463 0.468 996,956 0.4666 0.00%
1996-01-10 0 2.650 2.625 2.650 2.650 2.650 12,000 31,800 2.6500 0.468 0.463 0.468 0.468 0.468 67,974 0.4678 0.95%
1996-01-09 0 2.625 2.625 2.675 2.625 2.650 90,000 237,750 2.6417 0.463 0.463 0.472 0.463 0.468 509,807 0.4664 -0.94%
1996-01-08 0 2.650 2.625 2.650 2.625 2.675 512,000 1,359,500 2.6553 0.468 0.463 0.468 0.463 0.472 2,900,236 0.4688 0.95%
1996-01-05 0 2.625 2.625 2.650 2.600 2.650 371,530 974,999 2.6243 0.463 0.463 0.468 0.459 0.468 2,104,540 0.4633 0.96%
1996-01-04 0 2.600 2.575 2.650 2.600 2.650 320,000 836,750 2.6148 0.459 0.455 0.468 0.459 0.468 1,812,648 0.4616 -0.95%
1996-01-03 0 2.625 2.600 2.650 2.625 2.625 170,000 446,250 2.6250 0.463 0.459 0.468 0.463 0.463 962,969 0.4634 0.96%
1996-01-02 0 2.600 2.575 2.600 2.550 2.625 400,000 1,025,250 2.5631 0.459 0.455 0.459 0.450 0.463 2,265,809 0.4525 4.00%
1995-12-29 0 2.500 2.500 2.600 2.500 2.500 12,000 30,000 2.5000 0.441 0.441 0.459 0.441 0.441 67,974 0.4413 0.00%
1995-12-28 0 2.500 2.500 - - - 0 0 - 0.441 0.441 - - - 0 - 0.00%
1995-12-27 0 2.500 2.500 2.600 2.500 2.500 12,000 30,000 2.5000 0.441 0.441 0.459 0.441 0.441 67,974 0.4413 0.00%
1995-12-22 0 2.500 2.500 2.550 - - 0 0 - 0.441 0.441 0.450 - - 0 - 0.00%
1995-12-21 0 2.500 2.475 2.550 - - 0 0 - 0.441 0.437 0.450 - - 0 - 0.00%
1995-12-20 0 2.500 2.500 2.550 2.500 2.500 40,000 100,000 2.5000 0.441 0.441 0.450 0.441 0.441 226,581 0.4413 0.00%
1995-12-19 0 2.500 2.475 2.550 - - 0 0 - 0.441 0.437 0.450 - - 0 - 0.00%
1995-12-18 0 2.500 2.475 2.525 2.500 2.500 21,730 54,022 2.4861 0.441 0.437 0.446 0.441 0.441 123,090 0.4389 0.00%
1995-12-15 0 2.500 2.500 2.550 2.500 2.525 322,000 810,250 2.5163 0.441 0.441 0.450 0.441 0.446 1,823,977 0.4442 -1.96%
1995-12-14 0 2.550 2.525 2.550 2.550 2.550 20,000 51,000 2.5500 0.450 0.446 0.450 0.450 0.450 113,290 0.4502 0.00%
1995-12-13 0 2.550 2.550 2.575 2.550 2.550 92,000 234,600 2.5500 0.450 0.450 0.455 0.450 0.450 521,136 0.4502 0.00%
1995-12-12 0 2.550 2.525 2.575 2.550 2.550 50,000 127,500 2.5500 0.450 0.446 0.455 0.450 0.450 283,226 0.4502 -0.97%
1995-12-11 0 2.575 2.550 2.600 2.575 2.575 50,000 128,750 2.5750 0.455 0.450 0.459 0.455 0.455 283,226 0.4546 0.98%
1995-12-08 0 2.550 2.550 2.600 2.550 2.550 100,000 255,000 2.5500 0.450 0.450 0.459 0.450 0.450 566,452 0.4502 -0.97%
1995-12-07 0 2.575 2.550 2.600 - - 14,000 35,700 2.5500 0.455 0.450 0.459 - - 79,303 0.4502 0.00%
1995-12-06 0 2.575 2.550 2.600 - - 0 0 - 0.455 0.450 0.459 - - 0 - 0.00%
1995-12-05 0 2.575 2.550 2.600 - - 0 0 - 0.455 0.450 0.459 - - 0 - 0.00%
1995-12-04 0 2.575 2.525 2.600 2.575 2.575 20,000 51,500 2.5750 0.455 0.446 0.459 0.455 0.455 113,290 0.4546 0.98%
1995-12-01 0 2.550 2.525 2.575 2.550 2.550 200,000 510,000 2.5500 0.450 0.446 0.455 0.450 0.450 1,132,905 0.4502 -0.97%
1995-11-30 0 2.575 2.550 2.600 2.550 2.575 70,000 179,750 2.5679 0.455 0.450 0.459 0.450 0.455 396,517 0.4533 0.98%
1995-11-29 0 2.550 2.525 2.550 2.550 2.550 20,000 51,000 2.5500 0.450 0.446 0.450 0.450 0.450 113,290 0.4502 0.99%
1995-11-28 0 2.525 2.525 2.550 2.525 2.525 562,000 1,419,050 2.5250 0.446 0.446 0.450 0.446 0.446 3,183,462 0.4458 0.00%
1995-11-27 0 2.525 2.500 2.550 2.525 2.525 118,000 297,950 2.5250 0.446 0.441 0.450 0.446 0.446 668,414 0.4458 0.00%
1995-11-24 0 2.525 2.525 2.550 - - 0 0 - 0.446 0.446 0.450 - - 0 - 0.00%
1995-11-23 0 2.525 2.525 2.575 2.525 2.550 2,186,000 5,520,900 2.5256 0.446 0.446 0.455 0.446 0.450 12,382,649 0.4459 0.00%
1995-11-22 0 2.525 2.525 2.600 - - 0 0 - 0.446 0.446 0.459 - - 0 - 0.00%
1995-11-21 0 2.525 2.525 2.600 2.525 2.525 30,000 75,750 2.5250 0.446 0.446 0.459 0.446 0.446 169,936 0.4458 0.00%
1995-11-20 0 2.525 2.525 2.575 2.525 2.525 34,000 85,850 2.5250 0.446 0.446 0.455 0.446 0.446 192,594 0.4458 0.00%
1995-11-17 0 2.525 2.500 2.550 2.525 2.525 30,000 75,750 2.5250 0.446 0.441 0.450 0.446 0.446 169,936 0.4458 0.00%
1995-11-16 0 2.525 2.500 2.600 2.525 2.525 74,000 186,850 2.5250 0.446 0.441 0.459 0.446 0.446 419,175 0.4458 0.00%
1995-11-15 0 2.525 2.525 2.600 - - 0 0 - 0.446 0.446 0.459 - - 0 - 0.00%
1995-11-14 0 2.525 2.525 2.600 2.525 2.525 32,000 80,800 2.5250 0.446 0.446 0.459 0.446 0.446 181,265 0.4458 -0.98%
1995-11-13 0 2.550 2.525 2.600 2.550 2.550 30,000 76,500 2.5500 0.450 0.446 0.459 0.450 0.450 169,936 0.4502 0.99%
1995-11-10 0 2.525 2.525 2.600 - - 0 0 - 0.446 0.446 0.459 - - 0 - 0.00%
1995-11-09 0 2.525 2.500 2.600 2.525 2.525 22,000 55,550 2.5250 0.446 0.441 0.459 0.446 0.446 124,620 0.4458 1.00%
1995-11-08 0 2.500 2.500 2.575 - - 0 0 - 0.441 0.441 0.455 - - 0 - 0.00%
1995-11-07 0 2.500 2.500 2.600 2.500 2.500 10,000 25,000 2.5000 0.441 0.441 0.459 0.441 0.441 56,645 0.4413 -1.96%
1995-11-06 0 2.550 2.500 2.550 2.550 2.550 10,000 25,500 2.5500 0.450 0.441 0.450 0.450 0.450 56,645 0.4502 0.99%
1995-11-03 0 2.525 2.525 2.600 2.500 2.500 10,000 25,000 2.5000 0.446 0.446 0.459 0.441 0.441 56,645 0.4413 1.00%
1995-11-02 0 2.500 2.500 2.600 2.500 2.500 30,000 75,000 2.5000 0.441 0.441 0.459 0.441 0.441 169,936 0.4413 0.00%
1995-10-31 0 2.500 2.500 2.600 - - 0 0 - 0.441 0.441 0.459 - - 0 - 0.00%
1995-10-30 0 2.500 2.500 2.600 - - 0 0 - 0.441 0.441 0.459 - - 0 - 0.00%
1995-10-27 0 2.500 2.500 2.600 - - 0 0 - 0.441 0.441 0.459 - - 0 - 0.00%
1995-10-26 0 2.500 2.500 2.575 2.500 2.575 430,000 1,091,000 2.5372 0.441 0.441 0.455 0.441 0.455 2,435,745 0.4479 -3.85%
1995-10-25 0 2.600 2.575 2.600 - - 0 0 - 0.459 0.455 0.459 - - 0 - 0.00%
1995-10-24 0 2.600 2.575 2.600 2.575 2.600 182,000 473,050 2.5992 0.459 0.455 0.459 0.455 0.459 1,030,943 0.4589 0.00%
1995-10-23 0 2.600 2.575 2.600 2.600 2.600 150,000 390,000 2.6000 0.459 0.455 0.459 0.459 0.459 849,679 0.4590 -0.95%
1995-10-20 0 2.625 2.600 2.650 2.600 2.625 62,000 161,800 2.6097 0.463 0.459 0.468 0.459 0.463 351,200 0.4607 0.00%
1995-10-19 0 2.625 2.600 2.625 2.625 2.625 260,000 682,500 2.6250 0.463 0.459 0.463 0.463 0.463 1,472,776 0.4634 0.00%
1995-10-18 0 2.625 2.600 2.650 2.625 2.625 48,000 126,000 2.6250 0.463 0.459 0.468 0.463 0.463 271,897 0.4634 0.00%
1995-10-17 0 2.625 2.625 2.650 2.625 2.625 40,000 105,000 2.6250 0.463 0.463 0.468 0.463 0.463 226,581 0.4634 0.00%
1995-10-16 0 2.625 2.600 2.650 2.600 2.625 71,400 186,000 2.6050 0.463 0.459 0.468 0.459 0.463 404,447 0.4599 1.94%
1995-10-13 0 2.575 2.550 2.625 - - 0 0 - 0.455 0.450 0.463 - - 0 - 0.00%
1995-10-12 0 2.575 2.575 2.600 2.575 2.575 10,000 25,750 2.5750 0.455 0.455 0.459 0.455 0.455 56,645 0.4546 -0.19%
1995-10-11 0 2.650 2.625 2.650 2.650 2.650 20,000 53,000 2.6500 0.455 0.451 0.455 0.455 0.455 116,364 0.4555 -0.93%
1995-10-10 0 2.675 2.625 2.675 2.700 2.700 8,000 21,600 2.7000 0.460 0.451 0.460 0.464 0.464 46,546 0.4641 0.94%
1995-10-09 0 2.650 2.625 2.675 2.650 2.650 30,000 79,500 2.6500 0.455 0.451 0.460 0.455 0.455 174,546 0.4555 0.00%
1995-10-06 0 2.650 2.650 2.700 2.650 2.650 312,000 826,800 2.6500 0.455 0.455 0.464 0.455 0.455 1,815,282 0.4555 -0.93%
1995-10-05 0 2.675 2.625 2.700 2.625 2.675 348,000 924,000 2.6552 0.460 0.451 0.464 0.451 0.460 2,024,738 0.4564 0.00%
1995-10-04 0 2.675 2.650 2.700 2.650 2.675 150,000 398,150 2.6543 0.460 0.455 0.464 0.455 0.460 872,732 0.4562 0.00%
1995-10-03 0 2.675 2.625 2.675 - - 0 0 - 0.460 0.451 0.460 - - 0 - 0.00%
1995-10-02 0 2.675 2.650 2.675 2.675 2.700 102,000 274,900 2.6951 0.460 0.455 0.460 0.460 0.464 593,458 0.4632 0.94%
1995-09-29 0 2.650 2.600 2.700 2.650 2.650 100,000 265,000 2.6500 0.455 0.447 0.464 0.455 0.455 581,821 0.4555 1.92%
1995-09-28 0 2.600 2.550 - 2.600 2.600 20,000 52,000 2.6000 0.447 0.438 - 0.447 0.447 116,364 0.4469 4.00%
1995-09-27 0 2.500 2.425 2.500 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
1995-09-26 0 2.500 - 2.525 2.500 2.525 70,000 176,250 2.5179 0.430 - 0.434 0.430 0.434 407,275 0.4328 0.00%
1995-09-25 0 2.500 2.500 2.550 - - 0 0 - 0.430 0.430 0.438 - - 0 - 0.00%
1995-09-22 0 2.500 2.500 2.550 2.500 2.550 26,000 65,100 2.5038 0.430 0.430 0.438 0.430 0.438 151,274 0.4303 0.00%
1995-09-21 0 2.500 2.500 2.550 - - 0 0 - 0.430 0.430 0.438 - - 0 - 0.00%
1995-09-20 0 2.500 2.500 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
1995-09-19 0 2.500 2.450 2.600 2.500 2.500 10,000 25,000 2.5000 0.430 0.421 0.447 0.430 0.430 58,182 0.4297 -1.96%
1995-09-18 0 2.550 2.550 2.600 2.550 2.550 120,000 306,000 2.5500 0.438 0.438 0.447 0.438 0.438 698,185 0.4383 -0.97%
1995-09-15 0 2.575 2.550 2.575 2.550 2.600 233,400 599,730 2.5695 0.443 0.438 0.443 0.438 0.447 1,357,971 0.4416 -0.96%
1995-09-14 0 2.600 2.600 2.650 2.600 2.600 40,000 104,000 2.6000 0.447 0.447 0.455 0.447 0.447 232,728 0.4469 -1.89%
1995-09-13 0 2.650 2.575 2.650 - - 0 0 - 0.455 0.443 0.455 - - 0 - 0.00%
1995-09-12 0 2.650 2.550 2.650 - - 0 0 - 0.455 0.438 0.455 - - 0 - 0.00%
1995-09-11 0 2.650 - 2.675 2.650 2.650 90,600 239,940 2.6483 0.455 - 0.460 0.455 0.455 527,130 0.4552 1.92%
1995-09-08 0 2.600 2.550 2.625 2.600 2.600 96,000 249,600 2.6000 0.447 0.438 0.451 0.447 0.447 558,548 0.4469 0.97%
1995-09-07 0 2.575 2.550 2.650 - - 0 0 - 0.443 0.438 0.455 - - 0 - 0.00%
1995-09-06 0 2.575 2.550 2.600 - - 0 0 - 0.443 0.438 0.447 - - 0 - 0.00%
1995-09-05 0 2.575 2.550 2.575 2.575 2.575 20,000 51,500 2.5750 0.443 0.438 0.443 0.443 0.443 116,364 0.4426 0.98%
1995-09-04 0 2.550 2.550 2.575 2.550 2.550 10,000 25,500 2.5500 0.438 0.438 0.443 0.438 0.438 58,182 0.4383 0.00%
1995-09-01 0 2.550 2.450 - - - 0 0 - 0.438 0.421 - - - 0 - 0.00%
1995-08-31 0 2.550 2.450 - - - 0 0 - 0.438 0.421 - - - 0 - 0.00%
1995-08-30 0 2.550 2.525 2.575 - - 0 0 - 0.438 0.434 0.443 - - 0 - 0.00%
1995-08-29 0 2.550 2.550 2.600 2.550 2.550 49,600 126,240 2.5452 0.438 0.438 0.447 0.438 0.438 288,583 0.4374 0.00%
1995-08-25 0 2.550 2.450 2.650 - - 0 0 - 0.438 0.421 0.455 - - 0 - 0.00%
1995-08-24 0 2.550 2.450 - - - 0 0 - 0.438 0.421 - - - 0 - 0.00%
1995-08-23 0 2.550 2.550 2.600 - - 0 0 - 0.438 0.438 0.447 - - 0 - 2.00%
1995-08-22 0 2.500 2.500 2.600 - - 0 0 - 0.430 0.430 0.447 - - 0 - 1.01%
1995-08-21 0 2.475 2.450 - - - 0 0 - 0.425 0.421 - - - 0 - 0.00%
1995-08-18 0 2.475 2.450 - - - 0 0 - 0.425 0.421 - - - 0 - 0.00%
1995-08-17 0 2.475 2.475 - - - 0 0 - 0.425 0.425 - - - 0 - 0.00%
1995-08-16 0 2.475 2.475 - 2.475 2.475 4,000 9,900 2.4750 0.425 0.425 - 0.425 0.425 23,273 0.4254 0.00%
1995-08-15 0 2.475 2.475 - 2.450 2.450 2,000 4,900 2.4500 0.425 0.425 - 0.421 0.421 11,636 0.4211 0.00%
1995-08-14 0 2.475 2.450 - 2.450 2.475 132,000 325,700 2.4674 0.425 0.421 - 0.421 0.425 768,004 0.4241 -1.00%
1995-08-11 0 2.500 2.500 2.525 2.500 2.525 490,000 1,234,250 2.5189 0.430 0.430 0.434 0.430 0.434 2,850,924 0.4329 -2.91%
1995-08-10 0 2.575 2.550 2.600 2.575 2.600 510,000 1,320,750 2.5897 0.443 0.438 0.447 0.443 0.447 2,967,288 0.4451 -0.96%
1995-08-09 0 2.600 2.600 2.650 2.600 2.600 20,000 52,000 2.6000 0.447 0.447 0.455 0.447 0.447 116,364 0.4469 -0.95%
1995-08-08 0 2.625 2.600 2.650 2.625 2.625 140,000 367,500 2.6250 0.451 0.447 0.455 0.451 0.451 814,550 0.4512 0.00%
1995-08-07 0 2.625 2.600 2.625 2.625 2.625 10,000 26,250 2.6250 0.451 0.447 0.451 0.451 0.451 58,182 0.4512 0.96%
1995-08-04 0 2.600 2.600 2.675 2.600 2.625 12,000 31,350 2.6125 0.447 0.447 0.460 0.447 0.451 69,819 0.4490 -0.95%
1995-08-03 0 2.625 2.600 2.675 2.600 2.625 570,000 1,482,750 2.6013 0.451 0.447 0.460 0.447 0.451 3,316,381 0.4471 0.00%
1995-08-02 0 2.625 2.600 - 2.600 2.650 500,000 1,308,000 2.6160 0.451 0.447 - 0.447 0.455 2,909,106 0.4496 0.00%
1995-08-01 0 2.625 2.600 2.650 2.625 2.650 409,200 1,074,220 2.6252 0.451 0.447 0.455 0.451 0.455 2,380,812 0.4512 -0.94%
1995-07-31 0 2.650 2.625 2.650 2.650 2.675 282,000 748,650 2.6548 0.455 0.451 0.455 0.455 0.460 1,640,736 0.4563 0.00%
1995-07-28 0 2.650 2.650 2.750 2.625 2.650 40,000 105,750 2.6438 0.455 0.455 0.473 0.451 0.455 232,728 0.4544 0.00%
1995-07-27 0 2.650 2.625 2.650 2.600 2.650 52,000 136,500 2.6250 0.455 0.451 0.455 0.447 0.455 302,547 0.4512 0.00%
1995-07-26 0 2.650 2.600 2.650 2.600 2.650 182,000 482,200 2.6495 0.455 0.447 0.455 0.447 0.455 1,058,915 0.4554 1.92%
1995-07-25 0 2.600 2.600 2.625 2.600 2.600 68,000 176,800 2.6000 0.447 0.447 0.451 0.447 0.447 395,638 0.4469 0.00%
1995-07-24 0 2.600 2.575 2.625 2.575 2.600 38,000 98,550 2.5934 0.447 0.443 0.451 0.443 0.447 221,092 0.4457 0.00%
1995-07-21 0 2.600 2.575 2.600 2.575 2.600 160,000 415,750 2.5984 0.447 0.443 0.447 0.443 0.447 930,914 0.4466 0.00%
1995-07-20 0 2.600 2.550 2.600 2.550 2.600 200,000 519,000 2.5950 0.447 0.438 0.447 0.438 0.447 1,163,642 0.4460 0.97%
1995-07-19 0 2.575 2.575 2.600 2.575 2.650 228,000 594,750 2.6086 0.443 0.443 0.447 0.443 0.455 1,326,552 0.4483 -2.83%
1995-07-18 0 2.650 2.625 2.650 2.650 2.650 418,000 1,107,700 2.6500 0.455 0.451 0.455 0.455 0.455 2,432,013 0.4555 1.92%
1995-07-17 0 2.600 2.600 2.650 2.600 2.675 34,000 89,150 2.6221 0.447 0.447 0.455 0.447 0.460 197,819 0.4507 -0.95%
1995-07-14 0 2.625 2.625 2.675 2.575 2.650 196,000 514,350 2.6242 0.451 0.451 0.460 0.443 0.455 1,140,370 0.4510 0.96%
1995-07-13 0 2.600 2.575 2.650 2.575 2.600 168,000 435,100 2.5899 0.447 0.443 0.455 0.443 0.447 977,460 0.4451 1.96%
1995-07-12 0 2.550 2.550 2.600 2.550 2.550 42,000 107,100 2.5500 0.438 0.438 0.447 0.438 0.438 244,365 0.4383 -0.97%
1995-07-11 0 2.575 2.550 2.650 2.550 2.575 144,000 370,450 2.5726 0.443 0.438 0.455 0.438 0.443 837,823 0.4422 0.98%
1995-07-10 0 2.550 2.525 2.550 2.550 2.550 544,000 1,387,200 2.5500 0.438 0.434 0.438 0.438 0.438 3,165,107 0.4383 0.00%
1995-07-07 0 2.550 2.550 2.575 2.550 2.550 412,000 1,050,600 2.5500 0.438 0.438 0.443 0.438 0.438 2,397,103 0.4383 0.00%
1995-07-06 0 2.550 2.525 2.575 2.550 2.575 242,000 618,600 2.5562 0.438 0.434 0.443 0.438 0.443 1,408,007 0.4393 0.00%
1995-07-05 0 2.550 2.550 2.600 2.525 2.550 1,096,000 2,769,850 2.5272 0.438 0.438 0.447 0.434 0.438 6,376,761 0.4344 2.00%
1995-07-04 0 2.500 2.500 2.525 2.500 2.525 66,000 166,400 2.5212 0.430 0.430 0.434 0.430 0.434 384,002 0.4333 0.00%
1995-07-03 0 2.500 2.500 2.550 2.500 2.525 66,000 165,900 2.5136 0.430 0.430 0.438 0.430 0.434 384,002 0.4320 -0.99%
1995-06-30 0 2.525 2.500 2.550 2.500 2.550 342,000 862,400 2.5216 0.434 0.430 0.438 0.430 0.438 1,989,829 0.4334 0.00%
1995-06-29 0 2.525 2.525 2.550 2.525 2.525 44,000 111,100 2.5250 0.434 0.434 0.438 0.434 0.434 256,001 0.4340 0.00%
1995-06-28 0 2.525 2.525 2.550 2.500 2.525 66,000 165,650 2.5098 0.434 0.434 0.438 0.430 0.434 384,002 0.4314 0.00%
1995-06-27 0 2.525 2.525 2.550 2.525 2.525 30,000 75,750 2.5250 0.434 0.434 0.438 0.434 0.434 174,546 0.4340 0.00%
1995-06-26 0 2.525 2.500 2.525 2.525 2.525 10,000 25,250 2.5250 0.434 0.430 0.434 0.434 0.434 58,182 0.4340 0.00%
1995-06-23 0 2.525 2.525 2.550 2.525 2.525 42,000 106,050 2.5250 0.434 0.434 0.438 0.434 0.434 244,365 0.4340 0.00%
1995-06-22 0 2.525 2.500 2.550 2.525 2.525 12,000 30,300 2.5250 0.434 0.430 0.438 0.434 0.434 69,819 0.4340 0.00%
1995-06-21 0 2.525 2.500 2.550 2.525 2.525 26,000 65,650 2.5250 0.434 0.430 0.438 0.434 0.434 151,274 0.4340 -0.98%
1995-06-20 0 2.550 2.525 2.575 2.550 2.550 52,000 132,600 2.5500 0.438 0.434 0.443 0.438 0.438 302,547 0.4383 0.00%
1995-06-16 0 2.550 2.525 2.575 2.525 2.550 50,000 126,900 2.5380 0.438 0.434 0.443 0.434 0.438 290,911 0.4362 1.59%
1995-06-15 0 2.510 2.500 2.550 - - 0 0 - 0.431 0.430 0.438 - - 0 - -0.00%
1995-06-14 0 2.650 2.625 2.700 2.625 2.700 90,000 239,000 2.6556 0.431 0.427 0.440 0.427 0.440 552,846 0.4323 -0.93%
1995-06-13 0 2.675 2.650 2.700 2.675 2.675 20,000 53,500 2.6750 0.435 0.431 0.440 0.435 0.435 122,855 0.4355 -0.93%
1995-06-12 0 2.700 2.650 2.700 2.700 2.700 6,000 16,200 2.7000 0.440 0.431 0.440 0.440 0.440 36,856 0.4395 0.00%
1995-06-09 0 2.700 2.675 2.725 2.700 2.700 46,000 124,200 2.7000 0.440 0.435 0.444 0.440 0.440 282,566 0.4395 2.86%
1995-06-08 0 2.625 2.625 2.675 2.625 2.625 32,000 84,000 2.6250 0.427 0.427 0.435 0.427 0.427 196,567 0.4273 0.00%
1995-06-07 0 2.625 2.625 2.675 2.625 2.625 55,000 144,225 2.6223 0.427 0.427 0.435 0.427 0.427 337,850 0.4269 -0.94%
1995-06-06 0 2.650 2.625 2.650 2.650 2.650 20,000 53,000 2.6500 0.431 0.427 0.431 0.431 0.431 122,855 0.4314 -1.85%
1995-06-05 0 2.700 2.650 2.700 2.700 2.700 60,000 162,000 2.7000 0.440 0.431 0.440 0.440 0.440 368,564 0.4395 0.93%
1995-06-01 0 2.675 2.650 2.675 2.675 2.675 20,000 53,500 2.6750 0.435 0.431 0.435 0.435 0.435 122,855 0.4355 2.88%
1995-05-31 0 2.600 2.600 2.650 2.600 2.625 190,000 495,850 2.6097 0.423 0.423 0.431 0.423 0.427 1,167,119 0.4248 -0.95%
1995-05-30 0 2.625 2.600 2.625 2.625 2.625 150,000 393,750 2.6250 0.427 0.423 0.427 0.427 0.427 921,410 0.4273 0.00%
1995-05-29 0 2.625 2.600 2.625 2.575 2.625 150,000 389,750 2.5983 0.427 0.423 0.427 0.419 0.427 921,410 0.4230 -0.94%
1995-05-26 0 2.650 2.600 2.675 - - 0 0 - 0.431 0.423 0.435 - - 0 - 0.00%
1995-05-25 0 2.650 - 2.675 2.650 2.675 44,000 116,950 2.6580 0.431 - 0.435 0.431 0.435 270,280 0.4327 -1.85%
1995-05-24 0 2.700 2.650 2.700 2.625 2.700 52,000 138,150 2.6567 0.440 0.431 0.440 0.427 0.440 319,422 0.4325 2.86%
1995-05-23 0 2.625 2.625 2.675 2.625 2.625 190,600 500,235 2.6245 0.427 0.427 0.435 0.427 0.427 1,170,805 0.4273 0.00%
1995-05-22 0 2.625 2.600 2.675 - - 0 0 - 0.427 0.423 0.435 - - 0 - 0.00%
1995-05-19 0 2.625 2.575 2.700 - - 0 0 - 0.427 0.419 0.440 - - 0 - 0.00%
1995-05-18 0 2.625 2.600 2.625 - - 0 0 - 0.427 0.423 0.427 - - 0 - 0.00%
1995-05-17 0 2.625 2.575 2.625 2.625 2.625 54,000 141,750 2.6250 0.427 0.419 0.427 0.427 0.427 331,708 0.4273 0.96%
1995-05-16 0 2.600 2.600 2.625 2.600 2.625 280,000 733,000 2.6179 0.423 0.423 0.427 0.423 0.427 1,719,966 0.4262 -0.95%
1995-05-15 0 2.625 2.625 2.675 2.625 2.700 122,000 323,200 2.6492 0.427 0.427 0.435 0.427 0.440 749,414 0.4313 -0.94%
1995-05-12 0 2.650 2.650 2.700 2.625 2.650 12,000 31,550 2.6292 0.431 0.431 0.440 0.427 0.431 73,713 0.4280 1.92%
1995-05-11 0 2.600 2.600 2.725 2.600 2.725 52,000 137,950 2.6529 0.423 0.423 0.444 0.423 0.444 319,422 0.4319 -2.80%
1995-05-10 0 2.675 2.550 2.725 2.625 2.675 722,000 1,814,500 2.5132 0.435 0.415 0.444 0.427 0.435 4,435,054 0.4091 3.88%
1995-05-09 0 2.575 2.550 2.575 2.550 2.575 40,000 102,250 2.5563 0.419 0.415 0.419 0.415 0.419 245,709 0.4161 4.04%
1995-05-08 0 2.475 2.475 2.550 2.475 2.475 30,000 74,250 2.4750 0.403 0.403 0.415 0.403 0.403 184,282 0.4029 0.00%
1995-05-05 0 2.475 2.425 2.475 2.450 2.475 100,000 246,000 2.4600 0.403 0.395 0.403 0.399 0.403 614,273 0.4005 -1.00%
1995-05-04 0 2.500 2.475 2.500 2.500 2.550 150,000 377,750 2.5183 0.407 0.403 0.407 0.407 0.415 921,410 0.4100 -1.96%
1995-05-03 0 2.550 2.525 2.550 2.500 2.550 96,000 242,400 2.5250 0.415 0.411 0.415 0.407 0.415 589,702 0.4111 2.00%
1995-05-02 0 2.500 2.475 2.500 2.475 2.500 142,000 352,500 2.4824 0.407 0.403 0.407 0.403 0.407 872,268 0.4041 -1.96%
1995-05-01 0 2.550 2.475 2.550 - - 0 0 - 0.415 0.403 0.415 - - 0 - 0.00%
1995-04-28 0 2.550 2.500 2.550 2.550 2.550 56,000 142,800 2.5500 0.415 0.407 0.415 0.415 0.415 343,993 0.4151 -1.92%
1995-04-27 0 2.600 2.550 2.625 - - 0 0 - 0.423 0.415 0.427 - - 0 - 0.00%
1995-04-26 0 2.600 2.500 2.600 2.525 2.600 40,000 102,750 2.5688 0.423 0.407 0.423 0.411 0.423 245,709 0.4182 -0.95%
1995-04-25 0 2.625 2.600 2.650 - - 0 0 - 0.427 0.423 0.431 - - 0 - 0.00%
1995-04-24 0 2.625 2.625 2.700 2.625 2.625 80,000 210,000 2.6250 0.427 0.427 0.440 0.427 0.427 491,419 0.4273 0.00%
1995-04-21 0 2.625 2.600 2.650 2.625 2.625 48,000 126,000 2.6250 0.427 0.423 0.431 0.427 0.427 294,851 0.4273 0.00%
1995-04-20 0 2.625 2.625 2.675 2.600 2.600 6,000 15,600 2.6000 0.427 0.427 0.435 0.423 0.423 36,856 0.4233 -1.87%
1995-04-19 0 2.675 2.600 2.675 - - 0 0 - 0.435 0.423 0.435 - - 0 - 0.00%
1995-04-18 0 2.675 2.650 2.700 2.650 2.700 238,000 639,850 2.6884 0.435 0.431 0.440 0.431 0.440 1,461,971 0.4377 1.90%
1995-04-13 0 2.625 2.625 2.650 - - 0 0 - 0.427 0.427 0.431 - - 0 - 0.96%
1995-04-12 0 2.600 2.600 2.650 2.550 2.550 22,000 56,100 2.5500 0.423 0.423 0.431 0.415 0.415 135,140 0.4151 0.00%
1995-04-11 0 2.600 2.600 2.675 - - 0 0 - 0.423 0.423 0.435 - - 0 - 0.00%
1995-04-10 0 2.600 2.600 2.675 - - 0 0 - 0.423 0.423 0.435 - - 0 - 0.00%
1995-04-07 0 2.600 2.600 2.675 - - 0 0 - 0.423 0.423 0.435 - - 0 - 0.00%
1995-04-06 0 2.600 2.600 2.700 2.600 2.600 14,000 36,400 2.6000 0.423 0.423 0.440 0.423 0.423 85,998 0.4233 -0.95%
1995-04-04 0 2.625 2.600 2.700 - - 0 0 - 0.427 0.423 0.440 - - 0 - 0.00%
1995-04-03 0 2.625 2.600 2.700 2.625 2.625 20,000 52,500 2.6250 0.427 0.423 0.440 0.427 0.427 122,855 0.4273 0.00%
1995-03-31 0 2.625 2.625 2.700 2.625 2.650 40,000 105,750 2.6438 0.427 0.427 0.440 0.427 0.431 245,709 0.4304 -0.94%
1995-03-30 0 2.650 2.650 2.700 2.650 2.650 10,000 26,500 2.6500 0.431 0.431 0.440 0.431 0.431 61,427 0.4314 -0.93%
1995-03-29 0 2.675 2.650 2.700 - - 0 0 - 0.435 0.431 0.440 - - 0 - 0.00%
1995-03-28 0 2.675 2.675 2.700 - - 0 0 - 0.435 0.435 0.440 - - 0 - 0.00%
1995-03-27 0 2.675 2.675 2.700 - - 0 0 - 0.435 0.435 0.440 - - 0 - 0.00%
1995-03-24 0 2.675 2.675 2.700 2.650 2.700 330,000 885,500 2.6833 0.435 0.435 0.440 0.431 0.440 2,027,102 0.4368 -0.93%
1995-03-23 0 2.700 2.650 2.700 2.700 2.700 126,000 340,200 2.7000 0.440 0.431 0.440 0.440 0.440 773,984 0.4395 0.00%
1995-03-22 0 2.700 2.675 2.700 2.700 2.700 30,000 81,000 2.7000 0.440 0.435 0.440 0.440 0.440 184,282 0.4395 0.00%
1995-03-21 0 2.700 2.675 2.700 2.675 2.700 248,000 669,000 2.6976 0.440 0.435 0.440 0.435 0.440 1,523,398 0.4391 0.00%
1995-03-20 0 2.700 2.650 2.700 2.700 2.700 100,000 270,000 2.7000 0.440 0.431 0.440 0.440 0.440 614,273 0.4395 0.00%
1995-03-17 0 2.700 2.675 2.700 2.700 2.700 20,000 54,000 2.7000 0.440 0.435 0.440 0.440 0.440 122,855 0.4395 0.00%
1995-03-16 0 2.700 2.650 2.700 - - 0 0 - 0.440 0.431 0.440 - - 0 - -1.82%
1995-03-15 0 2.750 2.725 2.750 2.725 2.775 8,000 22,000 2.7500 0.448 0.444 0.448 0.444 0.452 49,142 0.4477 1.85%
1995-03-14 0 2.700 - 2.750 - - 0 0 - 0.440 - 0.448 - - 0 - 0.00%
1995-03-13 0 2.700 2.700 2.775 2.700 2.700 20,000 54,000 2.7000 0.440 0.440 0.452 0.440 0.440 122,855 0.4395 0.00%
1995-03-10 0 2.700 2.650 2.700 2.700 2.700 140,000 378,000 2.7000 0.440 0.431 0.440 0.440 0.440 859,983 0.4395 0.00%
1995-03-09 0 2.700 2.650 2.750 2.700 2.750 160,000 432,500 2.7031 0.440 0.431 0.448 0.440 0.448 982,837 0.4401 0.00%
1995-03-08 0 2.700 - 2.775 - - 0 0 - 0.440 - 0.452 - - 0 - 0.00%
1995-03-07 0 2.700 - 2.750 - - 0 0 - 0.440 - 0.448 - - 0 - 0.00%
1995-03-06 0 2.700 2.700 2.775 - - 0 0 - 0.440 0.440 0.452 - - 0 - 0.00%
1995-03-03 0 2.700 2.700 2.750 2.700 2.725 62,000 168,650 2.7202 0.440 0.440 0.448 0.440 0.444 380,850 0.4428 -0.92%
1995-03-02 0 2.725 2.725 2.775 2.725 2.725 10,000 27,250 2.7250 0.444 0.444 0.452 0.444 0.444 61,427 0.4436 -2.68%
1995-03-01 0 2.800 2.700 2.800 2.700 2.800 20,000 54,400 2.7200 0.456 0.440 0.456 0.440 0.456 122,855 0.4428 3.70%
1995-02-28 0 2.700 2.675 2.750 2.700 2.700 30,000 81,000 2.7000 0.440 0.435 0.448 0.440 0.440 184,282 0.4395 -1.82%
1995-02-27 0 2.750 2.675 2.800 - - 0 0 - 0.448 0.435 0.456 - - 0 - 0.00%
1995-02-24 0 2.750 2.750 2.825 2.750 2.775 170,000 470,000 2.7647 0.448 0.448 0.460 0.448 0.452 1,044,265 0.4501 0.00%
1995-02-23 0 2.750 2.725 2.800 2.750 2.750 100,000 275,000 2.7500 0.448 0.444 0.456 0.448 0.448 614,273 0.4477 0.00%
1995-02-22 0 2.750 2.700 - - - 0 0 - 0.448 0.440 - - - 0 - 0.00%
1995-02-21 0 2.750 2.700 2.850 2.750 2.800 190,000 528,500 2.7816 0.448 0.440 0.464 0.448 0.456 1,167,119 0.4528 1.85%
1995-02-20 0 2.700 2.625 2.725 2.700 2.700 20,000 54,000 2.7000 0.440 0.427 0.444 0.440 0.440 122,855 0.4395 -0.92%
1995-02-17 0 2.725 2.725 2.800 2.725 2.725 120,000 327,000 2.7250 0.444 0.444 0.456 0.444 0.444 737,128 0.4436 -0.91%
1995-02-16 0 2.750 2.725 2.825 2.725 2.750 46,000 125,850 2.7359 0.448 0.444 0.460 0.444 0.448 282,566 0.4454 0.92%
1995-02-15 0 2.725 2.650 2.850 2.725 2.800 310,000 851,000 2.7452 0.444 0.431 0.464 0.444 0.456 1,904,248 0.4469 -2.68%
1995-02-14 0 2.800 2.750 2.800 2.725 2.800 70,000 192,250 2.7464 0.456 0.448 0.456 0.444 0.456 429,991 0.4471 3.70%
1995-02-13 0 2.700 2.700 2.850 2.700 2.775 130,000 358,750 2.7596 0.440 0.440 0.464 0.440 0.452 798,555 0.4492 -1.82%
1995-02-10 0 2.750 2.750 2.800 2.725 2.775 88,000 242,900 2.7602 0.448 0.448 0.456 0.444 0.452 540,561 0.4493 1.85%
1995-02-09 0 2.700 2.650 2.750 2.625 2.700 216,000 577,050 2.6715 0.440 0.431 0.448 0.427 0.440 1,326,831 0.4349 3.85%
1995-02-08 0 2.600 2.600 - 2.550 2.600 50,000 128,500 2.5700 0.423 0.423 - 0.415 0.423 307,137 0.4184 0.97%
1995-02-07 0 2.575 2.525 2.575 2.475 2.575 360,000 909,250 2.5257 0.419 0.411 0.419 0.403 0.419 2,211,384 0.4112 6.19%
1995-02-06 0 2.425 2.425 - - - 0 0 - 0.395 0.395 - - - 0 - 1.04%
1995-02-03 0 2.400 2.375 - - - 0 0 - 0.391 0.387 - - - 0 - 0.00%
1995-01-30 0 2.400 2.375 2.500 - - 0 0 - 0.391 0.387 0.407 - - 0 - 0.00%
1995-01-27 0 2.400 2.400 2.475 - - 50,000 116,500 2.3300 0.391 0.391 0.403 - - 307,137 0.3793 0.00%
1995-01-26 0 2.400 2.350 2.450 2.300 2.400 60,000 142,000 2.3667 0.391 0.383 0.399 0.374 0.391 368,564 0.3853 3.23%
1995-01-25 0 2.325 2.325 - - - 0 0 - 0.378 0.378 - - - 0 - 1.09%
1995-01-24 0 2.300 2.275 2.400 2.300 2.300 80,000 184,000 2.3000 0.374 0.370 0.391 0.374 0.374 491,419 0.3744 0.00%
1995-01-23 0 2.300 2.275 - 2.300 2.375 90,000 209,000 2.3222 0.374 0.370 - 0.374 0.387 552,846 0.3780 -4.17%
1995-01-20 0 2.400 2.400 - 2.400 2.400 8,000 19,200 2.4000 0.391 0.391 - 0.391 0.391 49,142 0.3907 -3.03%
1995-01-19 0 2.475 2.450 2.550 2.475 2.475 6,000 14,850 2.4750 0.403 0.399 0.415 0.403 0.403 36,856 0.4029 1.02%
1995-01-18 0 2.450 2.450 2.500 2.450 2.500 6,000 14,900 2.4833 0.399 0.399 0.407 0.399 0.407 36,856 0.4043 -2.00%
1995-01-17 0 2.500 2.500 2.600 2.500 2.500 20,000 50,000 2.5000 0.407 0.407 0.423 0.407 0.407 122,855 0.4070 0.00%
1995-01-16 0 2.500 2.500 - 2.450 2.450 40,000 98,000 2.4500 0.407 0.407 - 0.399 0.399 245,709 0.3988 2.04%
1995-01-13 0 2.450 2.450 2.475 2.450 2.450 60,000 147,000 2.4500 0.399 0.399 0.403 0.399 0.399 368,564 0.3988 -1.01%
1995-01-12 0 2.475 2.450 2.500 2.450 2.475 166,000 407,200 2.4530 0.403 0.399 0.407 0.399 0.403 1,019,694 0.3993 0.00%
1995-01-11 0 2.475 2.450 2.500 2.475 2.550 212,000 534,350 2.5205 0.403 0.399 0.407 0.403 0.415 1,302,260 0.4103 -1.00%
1995-01-10 0 2.500 2.475 2.600 - - 350,000 875,000 2.5000 0.407 0.403 0.423 - - 2,149,957 0.4070 0.00%
1995-01-09 0 2.500 2.500 2.625 2.500 2.500 112,000 280,000 2.5000 0.407 0.407 0.427 0.407 0.407 687,986 0.4070 -0.99%
1995-01-06 0 2.525 2.500 2.525 2.525 2.575 258,000 655,600 2.5411 0.411 0.407 0.411 0.411 0.419 1,584,825 0.4137 -4.72%
1995-01-05 0 2.650 2.625 2.650 2.625 2.650 60,000 157,700 2.6283 0.431 0.427 0.431 0.427 0.431 368,564 0.4279 1.92%
1995-01-04 0 2.600 2.600 2.675 2.600 2.650 70,000 184,500 2.6357 0.423 0.423 0.435 0.423 0.431 429,991 0.4291 0.00%
1995-01-03 0 2.600 2.600 2.625 2.600 2.600 134,000 348,400 2.6000 0.423 0.423 0.427 0.423 0.423 823,126 0.4233 -1.89%
1994-12-30 0 2.650 2.600 - - - 0 0 - 0.431 0.423 - - - 0 - 0.00%
1994-12-29 0 2.650 2.650 2.700 2.650 2.650 50,000 132,500 2.6500 0.431 0.431 0.440 0.431 0.431 307,137 0.4314 0.00%
1994-12-28 0 2.650 2.650 2.700 2.650 2.650 6,000 15,900 2.6500 0.431 0.431 0.440 0.431 0.431 36,856 0.4314 -1.85%
1994-12-23 0 2.700 2.650 2.700 2.700 2.700 54,000 145,800 2.7000 0.440 0.431 0.440 0.440 0.440 331,708 0.4395 0.00%
1994-12-22 0 2.700 2.700 2.800 2.700 2.700 100,000 270,000 2.7000 0.440 0.440 0.456 0.440 0.440 614,273 0.4395 0.00%
1994-12-21 0 2.700 2.700 - - - 0 0 - 0.440 0.440 - - - 0 - 0.00%
1994-12-20 0 2.700 2.700 2.800 2.700 2.700 30,000 81,000 2.7000 0.440 0.440 0.456 0.440 0.440 184,282 0.4395 0.00%
1994-12-19 0 2.700 2.675 2.725 2.700 2.725 92,000 248,600 2.7022 0.440 0.435 0.444 0.440 0.444 565,132 0.4399 0.00%
1994-12-16 0 2.700 2.700 2.725 2.700 2.700 6,000 16,200 2.7000 0.440 0.440 0.444 0.440 0.440 36,856 0.4395 -1.82%
1994-12-15 0 2.750 2.700 2.775 2.750 2.750 10,000 27,500 2.7500 0.448 0.440 0.452 0.448 0.448 61,427 0.4477 3.77%
1994-12-14 0 2.650 2.650 2.750 2.625 2.650 102,000 270,050 2.6475 0.431 0.431 0.448 0.427 0.431 626,559 0.4310 0.00%
1994-12-13 0 2.650 2.600 2.650 2.575 2.650 66,000 171,200 2.5939 0.431 0.423 0.431 0.419 0.431 405,420 0.4223 2.91%
1994-12-12 0 2.575 2.575 2.600 2.575 2.600 90,000 233,750 2.5972 0.419 0.419 0.423 0.419 0.423 552,846 0.4228 -0.96%
1994-12-09 0 2.600 2.500 2.650 2.600 2.600 152,000 395,200 2.6000 0.423 0.407 0.431 0.423 0.423 933,696 0.4233 0.00%
1994-12-08 0 2.600 2.600 2.700 2.600 2.700 24,000 62,800 2.6167 0.423 0.423 0.440 0.423 0.440 147,426 0.4260 -2.80%
1994-12-07 0 2.675 2.650 - 2.675 2.675 54,000 144,450 2.6750 0.435 0.431 - 0.435 0.435 331,708 0.4355 0.00%
1994-12-06 0 2.675 2.675 2.750 2.675 2.700 310,000 831,000 2.6806 0.435 0.435 0.448 0.435 0.440 1,904,248 0.4364 -4.46%
1994-12-05 0 2.800 2.700 2.800 2.800 2.800 36,000 99,800 2.7722 0.456 0.440 0.456 0.456 0.456 221,138 0.4513 3.70%
1994-12-02 0 2.700 2.650 2.750 2.700 2.700 10,000 27,000 2.7000 0.440 0.431 0.448 0.440 0.440 61,427 0.4395 -1.82%
1994-12-01 0 2.750 2.725 2.850 2.700 2.750 186,000 510,350 2.7438 0.448 0.444 0.464 0.440 0.448 1,142,549 0.4467 -1.79%
1994-11-30 0 2.800 2.700 2.800 2.800 2.825 44,000 124,200 2.8227 0.456 0.440 0.456 0.456 0.460 270,280 0.4595 -1.75%
1994-11-29 0 2.850 2.800 2.900 2.850 2.850 60,000 171,000 2.8500 0.464 0.456 0.472 0.464 0.464 368,564 0.4640 0.00%
1994-11-28 0 2.850 2.800 2.850 2.850 2.850 50,000 142,500 2.8500 0.464 0.456 0.464 0.464 0.464 307,137 0.4640 0.00%
1994-11-25 0 2.850 2.800 - - - 0 0 - 0.464 0.456 - - - 0 - 0.00%
1994-11-24 0 2.850 2.800 2.900 - - 0 0 - 0.464 0.456 0.472 - - 0 - 0.00%
1994-11-23 0 2.850 2.750 2.900 2.600 2.850 172,000 464,100 2.6983 0.464 0.448 0.472 0.423 0.464 1,056,550 0.4393 -1.72%
1994-11-22 0 2.900 2.800 2.900 - - 0 0 - 0.472 0.456 0.472 - - 0 - 0.00%
1994-11-21 0 2.900 2.900 2.950 2.900 2.950 32,000 94,050 2.9391 0.472 0.472 0.480 0.472 0.480 196,567 0.4785 -1.69%
1994-11-18 0 2.950 2.950 3.000 - - 0 0 - 0.480 0.480 0.488 - - 0 - 0.00%
1994-11-17 0 2.950 2.950 3.000 2.950 2.950 30,000 88,500 2.9500 0.480 0.480 0.488 0.480 0.480 184,282 0.4802 -0.84%
1994-11-16 0 2.975 2.950 2.975 2.975 2.975 10,000 29,750 2.9750 0.484 0.480 0.484 0.484 0.484 61,427 0.4843 0.00%
1994-11-15 0 2.975 2.975 3.025 2.975 2.975 30,000 89,250 2.9750 0.484 0.484 0.492 0.484 0.484 184,282 0.4843 0.00%
1994-11-14 0 2.975 2.975 3.025 - - 0 0 - 0.484 0.484 0.492 - - 0 - 0.85%
1994-11-11 0 2.950 2.950 3.000 2.950 2.950 30,000 88,500 2.9500 0.480 0.480 0.488 0.480 0.480 184,282 0.4802 -0.84%
1994-11-10 0 2.975 2.975 3.000 2.975 2.975 12,000 35,700 2.9750 0.484 0.484 0.488 0.484 0.484 73,713 0.4843 0.00%
1994-11-09 0 2.975 2.975 3.000 2.975 2.975 48,000 142,800 2.9750 0.484 0.484 0.488 0.484 0.484 294,851 0.4843 0.00%
1994-11-08 0 2.975 2.950 3.000 2.975 2.975 38,000 113,050 2.9750 0.484 0.480 0.488 0.484 0.484 233,424 0.4843 -0.83%
1994-11-07 0 3.000 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
1994-11-04 0 3.000 2.975 3.000 3.000 3.000 20,000 60,000 3.0000 0.488 0.484 0.488 0.488 0.488 122,855 0.4884 0.00%
1994-11-03 0 3.000 2.975 3.025 3.000 3.000 54,000 162,000 3.0000 0.488 0.484 0.492 0.488 0.488 331,708 0.4884 0.00%
1994-11-02 0 3.000 2.950 3.000 - - 0 0 - 0.488 0.480 0.488 - - 0 - 0.00%
1994-11-01 0 3.000 3.000 3.025 3.000 3.000 72,000 216,000 3.0000 0.488 0.488 0.492 0.488 0.488 442,277 0.4884 0.00%
1994-10-31 0 3.000 3.000 3.050 2.975 2.975 10,000 29,750 2.9750 0.488 0.488 0.497 0.484 0.484 61,427 0.4843 0.84%
1994-10-28 0 2.975 2.975 3.050 2.975 3.000 30,000 89,750 2.9917 0.484 0.484 0.497 0.484 0.488 184,282 0.4870 -0.83%
1994-10-27 0 3.000 2.975 3.000 3.000 3.000 30,000 90,000 3.0000 0.488 0.484 0.488 0.488 0.488 184,282 0.4884 0.84%
1994-10-26 0 2.975 2.975 3.025 2.975 3.000 100,000 298,050 2.9805 0.484 0.484 0.492 0.484 0.488 614,273 0.4852 0.00%
1994-10-25 0 2.975 2.975 3.075 2.975 2.975 20,000 59,500 2.9750 0.484 0.484 0.501 0.484 0.484 122,855 0.4843 0.00%
1994-10-24 0 2.975 2.975 3.000 2.975 2.975 6,000 17,850 2.9750 0.484 0.484 0.488 0.484 0.484 36,856 0.4843 0.00%
1994-10-21 0 2.975 2.950 - 2.975 2.975 124,000 368,900 2.9750 0.484 0.480 - 0.484 0.484 761,699 0.4843 0.00%
1994-10-20 0 2.975 2.975 3.075 2.975 2.975 54,000 160,650 2.9750 0.484 0.484 0.501 0.484 0.484 331,708 0.4843 -0.83%
1994-10-19 0 3.000 3.000 3.025 3.000 3.000 126,000 378,000 3.0000 0.488 0.488 0.492 0.488 0.488 773,984 0.4884 0.00%
1994-10-18 0 3.000 3.000 3.050 3.000 3.000 82,000 246,000 3.0000 0.488 0.488 0.497 0.488 0.488 503,704 0.4884 0.00%
1994-10-17 0 3.000 3.000 3.025 3.000 3.025 202,800 612,030 3.0179 0.488 0.488 0.492 0.488 0.492 1,245,746 0.4913 -1.64%
1994-10-14 0 3.050 3.025 3.075 - - 0 0 - 0.497 0.492 0.501 - - 0 - 0.00%
1994-10-12 0 3.050 3.050 - 3.050 3.050 48,000 146,400 3.0500 0.497 0.497 - 0.497 0.497 294,851 0.4965 0.00%
1994-10-11 0 3.050 3.025 3.100 3.000 3.050 154,000 468,250 3.0406 0.497 0.492 0.505 0.488 0.497 945,981 0.4950 1.67%
1994-10-10 0 3.000 3.000 3.025 3.000 3.025 94,000 282,500 3.0053 0.488 0.488 0.492 0.488 0.492 577,417 0.4892 -1.64%
1994-10-07 0 3.050 3.025 3.050 3.025 3.050 266,000 809,800 3.0444 0.497 0.492 0.497 0.492 0.497 1,633,967 0.4956 -0.81%
1994-10-06 0 3.075 3.050 3.075 3.075 3.075 140,000 430,500 3.0750 0.501 0.497 0.501 0.501 0.501 859,983 0.5006 -0.16%
1994-10-05 0 3.150 3.150 3.200 3.150 3.175 70,000 220,750 3.1536 0.501 0.501 0.509 0.501 0.505 439,764 0.5020 -1.56%
1994-10-04 0 3.200 3.175 3.200 3.150 3.200 24,000 76,300 3.1792 0.509 0.505 0.509 0.501 0.509 150,776 0.5060 0.00%
1994-10-03 0 3.200 3.200 3.225 3.200 3.200 26,000 83,200 3.2000 0.509 0.509 0.513 0.509 0.509 163,341 0.5094 0.00%
1994-09-30 0 3.200 3.200 3.240 3.200 3.250 190,000 613,000 3.2263 0.509 0.509 0.516 0.509 0.517 1,193,645 0.5136 -1.84%
1994-09-29 0 3.260 3.200 3.260 3.230 3.260 200,000 648,840 3.2442 0.519 0.509 0.519 0.514 0.519 1,256,468 0.5164 0.93%
1994-09-28 0 3.230 3.200 3.240 - - 0 0 - 0.514 0.509 0.516 - - 0 - 0.00%
1994-09-27 0 3.230 - 3.230 3.220 3.230 158,000 510,140 3.2287 0.514 - 0.514 0.513 0.514 992,610 0.5139 0.94%
1994-09-26 0 3.200 3.170 3.220 3.190 3.200 60,000 191,800 3.1967 0.509 0.505 0.513 0.508 0.509 376,940 0.5088 0.63%
1994-09-23 0 3.180 3.160 3.180 3.160 3.180 162,000 512,840 3.1657 0.506 0.503 0.506 0.503 0.506 1,017,739 0.5039 0.63%
1994-09-22 0 3.160 3.160 3.200 3.160 3.170 40,000 126,600 3.1650 0.503 0.503 0.509 0.503 0.505 251,294 0.5038 -1.25%
1994-09-20 0 3.200 3.200 3.250 3.200 3.210 170,000 544,400 3.2024 0.509 0.509 0.517 0.509 0.511 1,067,998 0.5097 -0.31%
1994-09-19 0 3.210 3.210 3.270 3.210 3.250 40,000 128,800 3.2200 0.511 0.511 0.521 0.511 0.517 251,294 0.5125 -1.83%
1994-09-16 0 3.270 3.240 3.280 3.240 3.270 70,000 227,100 3.2443 0.521 0.516 0.522 0.516 0.521 439,764 0.5164 0.93%
1994-09-15 0 3.240 3.240 3.300 3.240 3.240 20,000 64,800 3.2400 0.516 0.516 0.525 0.516 0.516 125,647 0.5157 -0.61%
1994-09-14 0 3.260 3.260 3.290 3.260 3.260 32,000 104,320 3.2600 0.519 0.519 0.524 0.519 0.519 201,035 0.5189 -1.21%
1994-09-13 0 3.300 3.260 3.300 3.300 3.300 6,000 19,800 3.3000 0.525 0.519 0.525 0.525 0.525 37,694 0.5253 2.48%
1994-09-12 0 3.220 3.220 3.260 3.220 3.290 130,000 423,340 3.2565 0.513 0.513 0.519 0.513 0.524 816,704 0.5184 -2.42%
1994-09-09 0 3.300 3.290 3.310 3.250 3.310 491,600 1,621,360 3.2981 0.525 0.524 0.527 0.517 0.527 3,088,399 0.5250 2.17%
1994-09-08 0 3.230 3.230 3.250 3.200 3.230 159,000 510,090 3.2081 0.514 0.514 0.517 0.509 0.514 998,892 0.5107 1.25%
1994-09-07 0 3.190 - 3.250 3.190 3.250 60,000 192,800 3.2133 0.508 - 0.517 0.508 0.517 376,940 0.5115 -1.24%
1994-09-06 0 3.230 - 3.270 - - 0 0 - 0.514 - 0.521 - - 0 - 0.00%
1994-09-05 0 3.230 3.170 3.250 - - 0 0 - 0.514 0.505 0.517 - - 0 - 0.00%
1994-09-02 0 3.230 3.200 3.230 3.170 3.230 112,000 358,640 3.2021 0.514 0.509 0.514 0.505 0.514 703,622 0.5097 1.89%
1994-09-01 0 3.170 3.160 3.170 3.160 3.200 96,000 304,640 3.1733 0.505 0.503 0.505 0.503 0.509 603,105 0.5051 2.26%
1994-08-31 0 3.100 3.080 - - - 0 0 - 0.493 0.490 - - - 0 - 0.00%
1994-08-30 0 3.100 3.060 - 3.100 3.100 22,000 68,200 3.1000 0.493 0.487 - 0.493 0.493 138,212 0.4934 0.98%
1994-08-26 0 3.070 - - - - 0 0 - 0.489 - - - - 0 - 0.00%
1994-08-25 0 3.070 3.060 3.090 3.060 3.100 94,000 289,500 3.0798 0.489 0.487 0.492 0.487 0.493 590,540 0.4902 -0.32%
1994-08-24 0 3.080 3.000 - 3.060 3.080 94,000 289,040 3.0749 0.490 0.478 - 0.487 0.490 590,540 0.4895 0.65%
1994-08-23 0 3.060 3.020 3.080 3.060 3.080 50,000 153,400 3.0680 0.487 0.481 0.490 0.487 0.490 314,117 0.4884 -0.65%
1994-08-22 0 3.080 3.060 3.100 3.080 3.080 20,000 61,600 3.0800 0.490 0.487 0.493 0.490 0.490 125,647 0.4903 0.00%
1994-08-19 0 3.080 3.080 - 3.080 3.120 152,000 472,340 3.1075 0.490 0.490 - 0.490 0.497 954,916 0.4946 -1.91%
1994-08-18 0 3.140 3.130 3.150 3.140 3.160 220,000 692,500 3.1477 0.500 0.498 0.501 0.500 0.503 1,382,115 0.5010 -0.95%
1994-08-17 0 3.170 3.150 3.170 3.150 3.170 120,000 379,360 3.1613 0.505 0.501 0.505 0.501 0.505 753,881 0.5032 0.63%
1994-08-16 0 3.150 3.140 - 3.150 3.150 10,000 31,500 3.1500 0.501 0.500 - 0.501 0.501 62,823 0.5014 -0.94%
1994-08-15 0 3.180 3.180 3.240 3.150 3.170 34,400 108,700 3.1599 0.506 0.506 0.516 0.501 0.505 216,113 0.5030 -0.31%
1994-08-12 0 3.190 3.170 - - - 1,000 3,000 3.0000 0.508 0.505 - - - 6,282 0.4775 0.00%
1994-08-11 0 3.190 3.180 3.250 3.190 3.190 10,000 31,900 3.1900 0.508 0.506 0.517 0.508 0.508 62,823 0.5078 -0.93%
1994-08-10 0 3.220 3.200 3.250 3.210 3.220 20,000 64,300 3.2150 0.513 0.509 0.517 0.511 0.513 125,647 0.5118 0.62%
1994-08-09 0 3.200 - 3.250 3.200 3.200 30,000 96,000 3.2000 0.509 - 0.517 0.509 0.509 188,470 0.5094 -0.31%
1994-08-08 0 3.210 3.210 3.250 3.210 3.210 6,000 19,260 3.2100 0.511 0.511 0.517 0.511 0.511 37,694 0.5110 -1.23%
1994-08-05 0 3.250 - 3.300 3.250 3.250 10,000 32,500 3.2500 0.517 - 0.525 0.517 0.517 62,823 0.5173 -0.31%
1994-08-04 0 3.260 3.240 3.260 3.260 3.260 10,000 32,600 3.2600 0.519 0.516 0.519 0.519 0.519 62,823 0.5189 0.00%
1994-08-03 0 3.260 3.220 3.260 3.250 3.260 40,000 130,100 3.2525 0.519 0.513 0.519 0.517 0.519 251,294 0.5177 -0.91%
1994-08-02 0 3.290 3.250 3.290 3.260 3.290 34,000 111,140 3.2688 0.524 0.517 0.524 0.519 0.524 213,600 0.5203 0.92%
1994-08-01 0 3.260 3.260 3.290 3.260 3.280 22,000 71,920 3.2691 0.519 0.519 0.524 0.519 0.522 138,212 0.5204 0.93%
1994-07-29 0 3.230 3.150 3.270 3.200 3.230 34,000 109,100 3.2088 0.514 0.501 0.521 0.509 0.514 213,600 0.5108 1.89%
1994-07-28 0 3.170 3.140 - 3.170 3.170 4,000 12,680 3.1700 0.505 0.500 - 0.505 0.505 25,129 0.5046 1.60%
1994-07-27 0 3.120 3.120 - - - 0 0 - 0.497 0.497 - - - 0 - 0.00%
1994-07-26 0 3.120 3.120 3.170 3.120 3.120 10,000 31,200 3.1200 0.497 0.497 0.505 0.497 0.497 62,823 0.4966 -1.27%
1994-07-25 0 3.160 3.110 3.160 3.150 3.160 18,000 56,840 3.1578 0.503 0.495 0.503 0.501 0.503 113,082 0.5026 1.28%
1994-07-22 0 3.120 3.110 3.200 3.120 3.120 20,000 62,400 3.1200 0.497 0.495 0.509 0.497 0.497 125,647 0.4966 0.00%
1994-07-21 0 3.120 3.120 - 3.120 3.150 20,000 62,640 3.1320 0.497 0.497 - 0.497 0.501 125,647 0.4985 -1.58%
1994-07-20 0 3.170 3.150 3.200 3.170 3.200 110,000 349,000 3.1727 0.505 0.501 0.509 0.505 0.509 691,058 0.5050 -0.31%
1994-07-19 0 3.180 3.130 3.180 - - 20,000 62,000 3.1000 0.506 0.498 0.506 - - 125,647 0.4934 0.00%
1994-07-18 0 3.180 3.150 3.190 3.130 3.180 100,000 315,600 3.1560 0.506 0.501 0.508 0.498 0.506 628,234 0.5024 1.60%
1994-07-15 0 3.130 3.130 - 3.100 3.120 106,000 329,000 3.1038 0.498 0.498 - 0.493 0.497 665,928 0.4940 0.97%
1994-07-14 0 3.100 3.070 3.100 3.100 3.130 30,000 93,120 3.1040 0.493 0.489 0.493 0.493 0.498 188,470 0.4941 0.00%
1994-07-13 0 3.100 3.080 - 3.030 3.100 26,000 80,180 3.0838 0.493 0.490 - 0.482 0.493 163,341 0.4909 2.99%
1994-07-12 0 3.010 3.010 - 3.000 3.000 22,000 66,000 3.0000 0.479 0.479 - 0.478 0.478 138,212 0.4775 1.01%
1994-07-11 0 2.980 2.980 3.000 2.980 3.030 149,600 447,540 2.9916 0.474 0.474 0.478 0.474 0.482 939,838 0.4762 -1.97%
1994-07-08 0 3.040 3.040 3.100 3.040 3.110 274,400 828,300 3.0186 0.484 0.484 0.493 0.484 0.495 1,723,875 0.4805 -3.49%
1994-07-07 0 3.150 3.110 3.150 - - 0 0 - 0.501 0.495 0.501 - - 0 - 0.00%
1994-07-06 0 3.150 - 3.200 - - 0 0 - 0.501 - 0.509 - - 0 - 0.00%
1994-07-05 0 3.150 - - - - 0 0 - 0.501 - - - - 0 - 0.00%
1994-07-04 0 3.150 3.130 3.200 3.150 3.150 26,000 81,900 3.1500 0.501 0.498 0.509 0.501 0.501 163,341 0.5014 -0.94%
1994-07-01 0 3.180 3.160 3.180 - - 0 0 - 0.506 0.503 0.506 - - 0 - -0.62%
1994-06-30 0 3.200 3.150 3.200 3.150 3.200 28,400 90,230 3.1771 0.509 0.501 0.509 0.501 0.509 178,419 0.5057 1.59%
1994-06-29 0 3.150 3.150 3.200 3.150 3.150 6,000 18,900 3.1500 0.501 0.501 0.509 0.501 0.501 37,694 0.5014 -0.79%
1994-06-28 0 3.175 3.150 3.200 3.175 3.175 220,000 703,500 3.1977 0.505 0.501 0.509 0.505 0.505 1,382,115 0.5090 -0.78%
1994-06-27 0 3.200 3.200 3.225 3.200 3.225 218,000 700,500 3.2133 0.509 0.509 0.513 0.509 0.513 1,369,550 0.5115 -2.29%
1994-06-24 0 3.275 3.225 3.275 3.275 3.275 40,000 131,000 3.2750 0.521 0.513 0.521 0.521 0.521 251,294 0.5213 0.00%
1994-06-23 0 3.275 3.275 3.300 3.275 3.275 80,000 262,000 3.2750 0.521 0.521 0.525 0.521 0.521 502,587 0.5213 0.00%
1994-06-22 0 3.275 3.275 3.300 3.250 3.275 92,000 300,750 3.2690 0.521 0.521 0.525 0.517 0.521 577,975 0.5204 -0.30%
1994-06-21 0 3.425 3.400 3.425 3.400 3.425 120,000 408,050 3.4004 0.523 0.519 0.523 0.519 0.523 786,010 0.5191 0.74%
1994-06-20 0 3.400 3.400 3.450 3.400 3.400 30,000 102,000 3.4000 0.519 0.519 0.527 0.519 0.519 196,502 0.5191 0.00%
1994-06-17 0 3.400 3.400 3.425 3.400 3.400 124,000 421,600 3.4000 0.519 0.519 0.523 0.519 0.519 812,210 0.5191 0.00%
1994-06-16 0 3.400 3.400 3.425 3.400 3.425 80,000 272,250 3.4031 0.519 0.519 0.523 0.519 0.523 524,007 0.5196 0.00%
1994-06-15 0 3.400 3.400 3.425 3.400 3.400 10,000 34,000 3.4000 0.519 0.519 0.523 0.519 0.519 65,501 0.5191 0.74%
1994-06-10 0 3.375 3.375 3.400 3.375 3.400 142,000 481,100 3.3880 0.515 0.515 0.519 0.515 0.519 930,112 0.5172 -0.74%
1994-06-09 0 3.400 3.400 3.450 3.400 3.400 20,000 68,000 3.4000 0.519 0.519 0.527 0.519 0.519 131,002 0.5191 0.00%
1994-06-08 0 3.400 3.375 3.425 3.400 3.425 160,000 544,150 3.4009 0.519 0.515 0.523 0.519 0.523 1,048,013 0.5192 0.00%
1994-06-07 0 3.400 3.400 3.450 3.400 3.400 54,000 183,600 3.4000 0.519 0.519 0.527 0.519 0.519 353,704 0.5191 -1.45%
1994-06-06 0 3.450 3.400 3.450 3.400 3.450 30,000 102,500 3.4167 0.527 0.519 0.527 0.519 0.527 196,502 0.5216 2.99%
1994-06-03 0 3.350 3.375 - 3.300 3.375 96,000 321,000 3.3438 0.511 0.515 - 0.504 0.515 628,808 0.5105 1.52%
1994-06-02 0 3.300 3.250 - - - 0 0 - 0.504 0.496 - - - 0 - 0.00%
1994-06-01 0 3.300 3.250 - - - 0 0 - 0.504 0.496 - - - 0 - 0.00%
1994-05-31 0 3.300 3.250 3.300 3.300 3.300 10,000 33,000 3.3000 0.504 0.496 0.504 0.504 0.504 65,501 0.5038 0.00%
1994-05-30 0 3.300 3.275 3.350 3.275 3.300 20,000 65,750 3.2875 0.504 0.500 0.511 0.500 0.504 131,002 0.5019 0.00%
1994-05-27 0 3.300 3.275 3.300 3.275 3.300 70,000 230,800 3.2971 0.504 0.500 0.504 0.500 0.504 458,506 0.5034 0.00%
1994-05-26 0 3.300 3.300 3.325 3.275 3.300 106,000 349,600 3.2981 0.504 0.504 0.508 0.500 0.504 694,309 0.5035 0.76%
1994-05-25 0 3.275 3.250 3.350 3.275 3.275 60,000 196,500 3.2750 0.500 0.496 0.511 0.500 0.500 393,005 0.5000 0.77%
1994-05-24 0 3.250 3.225 3.350 3.225 3.250 20,000 64,750 3.2375 0.496 0.492 0.511 0.492 0.496 131,002 0.4943 0.00%
1994-05-23 0 3.250 3.250 3.300 3.250 3.275 76,000 248,350 3.2678 0.496 0.496 0.504 0.496 0.500 497,806 0.4989 -1.52%
1994-05-20 0 3.300 3.275 3.325 3.225 3.300 102,000 334,200 3.2765 0.504 0.500 0.508 0.492 0.504 668,108 0.5002 1.54%
1994-05-19 0 3.250 3.225 3.300 3.250 3.250 50,000 162,500 3.2500 0.496 0.492 0.504 0.496 0.496 327,504 0.4962 -1.52%
1994-05-18 0 3.300 3.300 - 3.250 3.300 72,000 234,500 3.2569 0.504 0.504 - 0.496 0.504 471,606 0.4972 3.12%
1994-05-17 0 3.200 3.125 3.225 3.200 3.225 180,000 579,100 3.2172 0.489 0.477 0.492 0.489 0.492 1,179,015 0.4912 -0.78%
1994-05-16 0 3.225 3.150 3.250 3.225 3.225 86,000 277,350 3.2250 0.492 0.481 0.496 0.492 0.492 563,307 0.4924 0.00%
1994-05-13 0 3.225 3.200 3.225 3.200 3.275 728,000 2,354,150 3.2337 0.492 0.489 0.492 0.489 0.500 4,768,460 0.4937 0.78%
1994-05-12 0 3.200 3.175 3.200 3.200 3.250 78,000 252,800 3.2410 0.489 0.485 0.489 0.489 0.496 510,906 0.4948 -2.29%
1994-05-11 0 3.275 3.200 3.300 3.200 3.300 250,000 812,500 3.2500 0.500 0.489 0.504 0.489 0.504 1,637,521 0.4962 0.77%
1994-05-10 0 3.250 3.200 3.275 3.175 3.250 102,000 325,400 3.1902 0.496 0.489 0.500 0.485 0.496 668,108 0.4870 2.36%
1994-05-09 0 3.175 3.100 3.175 3.100 3.200 80,000 252,900 3.1613 0.485 0.473 0.485 0.473 0.489 524,007 0.4826 -2.31%
1994-05-06 0 3.250 3.200 - 3.200 3.250 106,000 340,700 3.2142 0.496 0.489 - 0.489 0.496 694,309 0.4907 1.56%
1994-05-05 0 3.200 3.175 3.225 3.175 3.250 150,000 482,150 3.2143 0.489 0.485 0.492 0.485 0.496 982,512 0.4907 -1.54%
1994-05-04 0 3.250 3.225 3.350 3.250 3.350 84,000 277,200 3.3000 0.496 0.492 0.511 0.496 0.511 550,207 0.5038 -2.99%
1994-05-03 0 3.350 3.350 3.400 3.350 3.450 20,000 68,000 3.4000 0.511 0.511 0.519 0.511 0.527 131,002 0.5191 -0.74%
1994-05-02 0 3.375 3.375 3.450 3.375 3.400 30,000 101,500 3.3833 0.515 0.515 0.527 0.515 0.519 196,502 0.5165 -2.17%
1994-04-29 0 3.450 3.425 3.450 3.450 3.500 64,000 221,500 3.4609 0.527 0.523 0.527 0.527 0.534 419,205 0.5284 0.73%
1994-04-28 0 3.425 3.400 3.500 3.425 3.450 110,000 375,751 3.4159 0.523 0.519 0.534 0.523 0.527 720,509 0.5215 -0.72%
1994-04-27 0 3.450 3.425 3.550 3.450 3.500 36,000 125,500 3.4861 0.527 0.523 0.542 0.527 0.534 235,803 0.5322 0.00%
1994-04-26 0 3.450 3.425 3.500 - - 0 0 - 0.527 0.523 0.534 - - 0 - 0.00%
1994-04-25 0 3.450 3.425 3.500 3.425 3.450 86,000 296,300 3.4453 0.527 0.523 0.534 0.523 0.527 563,307 0.5260 0.00%
1994-04-22 0 3.450 3.425 3.475 3.450 3.450 54,000 186,300 3.4500 0.527 0.523 0.531 0.527 0.527 353,704 0.5267 2.99%
1994-04-21 0 3.350 3.350 3.500 3.350 3.400 24,000 81,400 3.3917 0.511 0.511 0.534 0.511 0.519 157,202 0.5178 -5.63%
1994-04-20 0 3.550 - 3.600 - - 0 0 - 0.542 - 0.550 - - 0 - 0.00%
1994-04-19 0 3.550 - 3.550 - - 0 0 - 0.542 - 0.542 - - 0 - -1.39%
1994-04-18 0 3.600 3.525 3.600 3.600 3.600 10,000 36,000 3.6000 0.550 0.538 0.550 0.550 0.550 65,501 0.5496 0.00%
1994-04-15 0 3.600 3.525 3.625 3.600 3.600 110,000 396,000 3.6000 0.550 0.538 0.553 0.550 0.550 720,509 0.5496 2.13%
1994-04-14 0 3.525 3.525 3.600 3.500 3.525 60,000 211,250 3.5208 0.538 0.538 0.550 0.534 0.538 393,005 0.5375 0.00%
1994-04-13 0 3.525 3.525 3.575 3.525 3.600 100,000 353,500 3.5350 0.538 0.538 0.546 0.538 0.550 655,008 0.5397 0.71%
1994-04-12 0 3.500 3.500 3.600 3.500 3.500 26,000 91,000 3.5000 0.534 0.534 0.550 0.534 0.534 170,302 0.5343 1.45%
1994-04-11 0 3.450 3.400 - 3.450 3.500 80,000 277,000 3.4625 0.527 0.519 - 0.527 0.534 524,007 0.5286 0.00%
1994-04-08 0 3.450 3.375 3.450 3.400 3.450 30,000 102,500 3.4167 0.527 0.515 0.527 0.519 0.527 196,502 0.5216 1.47%
1994-04-07 0 3.400 3.350 3.500 3.400 3.400 50,000 170,000 3.4000 0.519 0.511 0.534 0.519 0.519 327,504 0.5191 -1.45%
1994-04-06 0 3.450 3.400 3.450 3.450 3.450 20,000 69,000 3.4500 0.527 0.519 0.527 0.527 0.527 131,002 0.5267 1.47%
1994-03-31 0 3.400 3.325 3.500 - - 0 0 - 0.519 0.508 0.534 - - 0 - 0.00%
1994-03-30 0 3.400 3.400 3.500 3.400 3.450 50,000 170,500 3.4100 0.519 0.519 0.534 0.519 0.527 327,504 0.5206 -2.86%
1994-03-29 0 3.500 3.475 3.550 3.450 3.500 96,000 335,000 3.4896 0.534 0.531 0.542 0.527 0.534 628,808 0.5328 0.00%
1994-03-28 0 3.500 3.425 3.550 3.500 3.500 60,000 210,000 3.5000 0.534 0.523 0.542 0.534 0.534 393,005 0.5343 2.94%
1994-03-25 0 3.400 3.400 3.475 3.375 3.450 150,000 510,000 3.4000 0.519 0.519 0.531 0.515 0.527 982,512 0.5191 0.00%
1994-03-24 0 3.400 3.325 3.500 3.400 3.450 130,000 444,000 3.4154 0.519 0.508 0.534 0.519 0.527 851,511 0.5214 0.00%
1994-03-23 0 3.400 3.350 3.425 3.350 3.450 140,000 477,350 3.4096 0.519 0.511 0.523 0.511 0.527 917,012 0.5205 0.00%
1994-03-22 0 3.400 3.300 3.450 3.100 3.400 336,400 1,097,920 3.2637 0.519 0.504 0.527 0.473 0.519 2,203,448 0.4983 7.94%
1994-03-21 0 3.150 3.100 3.200 3.150 3.300 160,000 512,000 3.2000 0.481 0.473 0.489 0.481 0.504 1,048,013 0.4885 -8.03%
1994-03-18 0 3.425 3.425 3.500 3.400 3.525 90,000 314,000 3.4889 0.523 0.523 0.534 0.519 0.538 589,507 0.5326 -4.86%
1994-03-17 0 3.600 3.575 3.600 3.600 3.650 130,000 470,500 3.6192 0.550 0.546 0.550 0.550 0.557 851,511 0.5525 -1.37%
1994-03-16 0 3.650 3.650 3.725 3.650 3.700 106,000 390,800 3.6868 0.557 0.557 0.569 0.557 0.565 694,309 0.5629 -0.68%
1994-03-15 0 3.675 3.650 3.675 3.675 3.675 14,000 51,450 3.6750 0.561 0.557 0.561 0.561 0.561 91,701 0.5611 0.68%
1994-03-14 0 3.650 3.625 3.750 3.600 3.650 66,000 240,100 3.6379 0.557 0.553 0.573 0.550 0.557 432,305 0.5554 0.00%
1994-03-11 0 3.650 3.650 3.700 3.650 3.650 10,000 36,500 3.6500 0.557 0.557 0.565 0.557 0.557 65,501 0.5572 -1.35%
1994-03-10 0 3.700 3.700 3.750 3.700 3.750 40,000 149,000 3.7250 0.565 0.565 0.573 0.565 0.573 262,003 0.5687 -1.33%
1994-03-09 0 3.750 3.700 3.800 3.700 3.750 56,000 208,450 3.7223 0.573 0.565 0.580 0.565 0.573 366,805 0.5683 0.00%
1994-03-08 0 3.750 3.700 3.800 3.700 3.750 54,000 201,300 3.7278 0.573 0.565 0.580 0.565 0.573 353,704 0.5691 0.00%
1994-03-07 0 3.750 3.700 3.775 3.750 3.750 140,000 525,000 3.7500 0.573 0.565 0.576 0.573 0.573 917,012 0.5725 2.04%
1994-03-04 0 3.675 3.650 3.700 3.650 3.700 180,000 664,450 3.6914 0.561 0.557 0.565 0.557 0.565 1,179,015 0.5636 3.52%
1994-03-03 0 3.550 3.550 3.600 3.500 3.625 235,000 834,600 3.5515 0.542 0.542 0.550 0.534 0.553 1,539,269 0.5422 0.00%
1994-03-02 0 3.550 3.525 3.700 3.525 3.675 60,000 216,200 3.6033 0.542 0.538 0.565 0.538 0.561 393,005 0.5501 -3.40%
1994-03-01 0 3.675 3.625 3.700 3.650 3.700 124,000 455,950 3.6770 0.561 0.553 0.565 0.557 0.565 812,210 0.5614 -0.68%
1994-02-28 0 3.700 3.650 3.750 3.600 3.700 120,000 438,500 3.6542 0.565 0.557 0.573 0.550 0.565 786,010 0.5579 2.78%
1994-02-25 0 3.600 3.575 3.650 3.550 3.650 56,000 200,300 3.5768 0.550 0.546 0.557 0.542 0.557 366,805 0.5461 -4.64%
1994-02-24 0 3.775 3.775 3.800 3.775 3.800 152,000 576,150 3.7905 0.576 0.576 0.580 0.576 0.580 995,612 0.5787 -1.31%
1994-02-23 0 3.825 3.825 3.850 3.800 3.825 84,000 319,700 3.8060 0.584 0.584 0.588 0.580 0.584 550,207 0.5811 0.66%
1994-02-22 0 3.800 3.800 3.825 3.775 3.800 100,000 379,650 3.7965 0.580 0.580 0.584 0.576 0.580 655,008 0.5796 -0.65%
1994-02-21 0 3.825 3.800 3.900 3.775 3.825 86,000 328,450 3.8192 0.584 0.580 0.595 0.576 0.584 563,307 0.5831 -1.92%
1994-02-18 0 3.900 3.875 3.950 3.900 3.900 36,000 140,400 3.9000 0.595 0.592 0.603 0.595 0.595 235,803 0.5954 0.65%
1994-02-17 0 3.875 3.875 3.900 3.875 3.950 62,000 241,000 3.8871 0.592 0.592 0.595 0.592 0.603 406,105 0.5934 -1.90%
1994-02-16 0 3.950 3.900 3.950 3.900 3.975 40,000 157,250 3.9313 0.603 0.595 0.603 0.595 0.607 262,003 0.6002 1.28%
1994-02-15 0 3.900 3.900 3.925 3.850 3.900 170,000 661,250 3.8897 0.595 0.595 0.599 0.588 0.595 1,113,514 0.5938 0.00%
1994-02-14 0 3.900 3.850 3.900 3.900 3.950 220,000 861,000 3.9136 0.595 0.588 0.595 0.595 0.603 1,441,018 0.5975 -4.29%
1994-02-09 0 4.075 3.950 4.075 3.925 4.075 314,000 1,239,650 3.9479 0.622 0.603 0.622 0.599 0.622 2,056,726 0.6027 3.16%
1994-02-08 0 3.950 3.950 4.000 3.900 3.975 502,400 1,975,055 3.9312 0.603 0.603 0.611 0.595 0.607 3,290,761 0.6002 -0.63%
1994-02-07 0 3.975 3.975 4.000 3.975 4.050 308,000 1,236,900 4.0159 0.607 0.607 0.611 0.607 0.618 2,017,425 0.6131 -3.64%
1994-02-04 0 4.125 4.125 4.150 4.125 4.150 315,600 1,306,250 4.1389 0.630 0.630 0.634 0.630 0.634 2,067,206 0.6319 0.61%
1994-02-03 0 4.100 4.025 4.100 4.075 4.100 636,000 2,603,100 4.0929 0.626 0.614 0.626 0.622 0.626 4,165,852 0.6249 1.23%
1994-02-02 0 4.050 4.050 4.075 4.000 4.075 420,400 1,691,710 4.0240 0.618 0.618 0.622 0.611 0.622 2,753,655 0.6144 0.00%
1994-02-01 0 4.050 4.025 4.050 4.025 4.050 302,000 1,217,550 4.0316 0.618 0.614 0.618 0.614 0.618 1,978,125 0.6155 1.25%
1994-01-31 0 4.000 3.975 4.000 4.000 4.050 134,000 538,250 4.0168 0.611 0.607 0.611 0.611 0.618 877,711 0.6132 -1.23%
1994-01-28 0 4.050 4.000 4.050 3.975 4.050 276,000 1,111,200 4.0261 0.618 0.611 0.618 0.607 0.618 1,807,823 0.6147 0.00%
1994-01-27 0 4.050 4.025 4.100 4.000 4.100 336,000 1,359,900 4.0473 0.618 0.614 0.626 0.611 0.626 2,200,828 0.6179 1.25%
1994-01-26 0 4.000 4.000 4.025 4.000 4.050 496,600 1,996,175 4.0197 0.611 0.611 0.614 0.611 0.618 3,252,771 0.6137 -2.44%
1994-01-25 0 4.100 4.075 4.100 4.075 4.125 56,000 229,700 4.1018 0.626 0.622 0.626 0.622 0.630 366,805 0.6262 -1.20%
1994-01-24 0 4.150 4.125 4.175 4.125 4.150 240,000 994,000 4.1417 0.634 0.630 0.637 0.630 0.634 1,572,020 0.6323 0.00%
1994-01-21 0 4.150 4.125 4.175 4.000 4.150 376,000 1,548,150 4.1174 0.634 0.630 0.637 0.611 0.634 2,462,831 0.6286 1.22%
1994-01-20 0 4.100 4.050 4.100 4.100 4.175 326,000 1,345,100 4.1261 0.626 0.618 0.626 0.626 0.637 2,135,327 0.6299 0.00%
1994-01-19 0 4.100 4.050 4.100 4.050 4.100 128,000 523,250 4.0879 0.626 0.618 0.626 0.618 0.626 838,411 0.6241 1.23%
1994-01-18 0 4.050 4.025 4.100 4.050 4.150 468,000 1,922,750 4.1084 0.618 0.614 0.626 0.618 0.634 3,065,438 0.6272 0.62%
1994-01-17 0 4.025 4.025 4.050 4.000 4.075 256,000 1,032,300 4.0324 0.614 0.614 0.618 0.611 0.622 1,676,821 0.6156 0.00%
1994-01-14 0 4.025 4.000 4.025 3.925 4.075 530,000 2,130,450 4.0197 0.614 0.611 0.614 0.599 0.622 3,471,544 0.6137 5.23%
1994-01-13 0 3.825 3.800 3.875 3.825 4.025 473,600 1,875,670 3.9605 0.584 0.580 0.592 0.584 0.614 3,102,119 0.6046 -6.71%
1994-01-12 0 4.100 4.100 4.125 4.100 4.200 510,000 2,107,400 4.1322 0.626 0.626 0.630 0.626 0.641 3,340,542 0.6309 -2.38%
1994-01-11 0 4.200 4.175 4.250 4.175 4.375 312,000 1,325,300 4.2478 0.641 0.637 0.649 0.637 0.668 2,043,626 0.6485 -2.33%
1994-01-10 0 4.300 4.275 4.350 4.250 4.350 390,000 1,670,200 4.2826 0.656 0.653 0.664 0.649 0.664 2,554,532 0.6538 2.38%
1994-01-07 0 4.200 4.150 4.200 4.000 4.200 1,042,400 4,275,700 4.1018 0.641 0.634 0.641 0.611 0.641 6,827,806 0.6262 -2.33%
1994-01-06 0 4.300 4.250 4.350 4.300 4.550 836,400 3,708,320 4.4337 0.656 0.649 0.664 0.656 0.695 5,478,489 0.6769 -3.37%
1994-01-05 0 4.450 4.400 4.475 4.350 4.550 1,004,000 4,452,450 4.4347 0.679 0.672 0.683 0.664 0.695 6,576,283 0.6770 0.00%
1994-01-04 0 4.450 4.450 4.500 4.450 4.750 2,306,600 10,619,370 4.6039 0.679 0.679 0.687 0.679 0.725 15,108,420 0.7029 0.00%
1994-01-03 0 4.450 4.425 4.475 4.225 4.500 3,484,000 15,192,200 4.3606 0.679 0.676 0.683 0.645 0.687 22,820,486 0.6657

Copyright & disclaimer, Privacy policy

Back to top